{"t":"BKE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-05-08",0.3078,0.3192,0.285,0.3135,4119954.0],["1992-05-11",0.3192,0.3306,0.3135,0.3221,560618.0],["1992-05-12",0.3192,0.3306,0.3135,0.3249,1679089.0],["1992-05-13",0.3192,0.3249,0.3135,0.3192,648409.0],["1992-05-14",0.3135,0.3192,0.3078,0.3192,1694297.0],["1992-05-15",0.3192,0.3192,0.3021,0.3192,107838.0],["1992-05-18",0.3192,0.3192,0.3078,0.3192,123046.0],["1992-05-19",0.3192,0.3249,0.3078,0.3249,142401.0],["1992-05-20",0.3078,0.3249,0.3078,0.3249,112677.0],["1992-05-21",0.3249,0.3249,0.3078,0.3078,223279.0],["1992-05-22",0.3192,0.3192,0.3078,0.3107,132032.0],["1992-05-26",0.3078,0.3192,0.3078,0.3078,254386.0],["1992-05-27",0.3192,0.3192,0.3078,0.3078,34563.0],["1992-05-28",0.3192,0.3192,0.3078,0.3078,150005.0],["1992-05-29",0.3078,0.3192,0.3078,0.3192,180421.0],["1992-06-01",0.3192,0.3192,0.3078,0.3078,61523.0],["1992-06-02",0.3192,0.3192,0.3078,0.3192,223971.0],["1992-06-03",0.3192,0.3192,0.2964,0.2964,272359.0],["1992-06-04",0.3135,0.3135,0.2964,0.305,194937.0],["1992-06-05",0.3135,0.3135,0.2964,0.3135,110603.0],["1992-06-08",0.2964,0.3135,0.2964,0.2964,45624.0],["1992-06-09",0.2964,0.3135,0.2964,0.3021,46315.0],["1992-06-10",0.3021,0.3249,0.3021,0.3249,133415.0],["1992-06-11",0.3249,0.3249,0.3021,0.3249,18664.0],["1992-06-12",0.3021,0.3249,0.3021,0.3021,26959.0],["1992-06-15",0.3249,0.3249,0.3021,0.3021,2765.0],["1992-06-16",0.3021,0.3249,0.3021,0.3021,212219.0],["1992-06-17",0.3249,0.3249,0.3021,0.3021,86408.0],["1992-06-18",0.3192,0.3192,0.2993,0.2993,425821.0],["1992-06-19",0.305,0.3078,0.285,0.285,103690.0],["1992-06-22",0.2964,0.2964,0.285,0.2964,22812.0],["1992-06-23",0.2907,0.2964,0.2793,0.2793,37328.0],["1992-06-24",0.2964,0.2964,0.2793,0.2793,7604.0],["1992-06-25",0.2964,0.2964,0.2793,0.2964,56684.0],["1992-06-26",0.2964,0.2964,0.2622,0.2708,212219.0],["1992-06-29",0.2565,0.2679,0.2565,0.2565,38020.0],["1992-06-30",0.2565,0.2679,0.2565,0.2565,3456.0],["1992-07-01",0.2679,0.3021,0.2679,0.3021,140327.0],["1992-07-02",0.285,0.3306,0.285,0.3192,89865.0],["1992-07-06",0.3192,0.3249,0.3135,0.3192,257152.0],["1992-07-07",0.3135,0.3249,0.3135,0.3135,150696.0],["1992-07-08",0.3135,0.3135,0.2964,0.3078,85717.0],["1992-07-09",0.3192,0.3192,0.3135,0.3192,29033.0],["1992-07-10",0.3021,0.3192,0.3021,0.3078,24194.0],["1992-07-13",0.3192,0.3363,0.3078,0.3306,251621.0],["1992-07-14",0.3306,0.3306,0.3135,0.3135,31107.0],["1992-07-15",0.3249,0.3706,0.3249,0.3535,541262.0],["1992-07-16",0.3478,0.3649,0.3478,0.3478,67744.0],["1992-07-17",0.3421,0.3535,0.3363,0.3363,73966.0],["1992-07-20",0.3478,0.3478,0.3306,0.3478,20738.0],["1992-07-21",0.3306,0.3535,0.3306,0.3535,84335.0],["1992-07-22",0.3535,0.3535,0.3306,0.3478,254386.0],["1992-07-23",0.3421,0.3421,0.3421,0.3421,2765.0],["1992-07-24",0.3592,0.3592,0.3421,0.3478,120972.0],["1992-07-27",0.3592,0.3649,0.3478,0.3649,641496.0],["1992-07-28",0.3649,0.3706,0.3478,0.3706,90556.0],["1992-07-29",0.3706,0.3706,0.3592,0.3706,120281.0],["1992-07-30",0.3706,0.3706,0.3592,0.3592,16590.0],["1992-07-31",0.3592,0.3649,0.3592,0.3649,47697.0],["1992-08-03",0.3478,0.3649,0.3478,0.3649,29725.0],["1992-08-04",0.3535,0.3535,0.3535,0.3535,4839.0],["1992-08-05",0.3706,0.3706,0.3706,0.3706,5530.0],["1992-08-06",0.3706,0.3706,0.3478,0.3535,35946.0],["1992-08-07",0.3706,0.3706,0.3535,0.3706,28342.0],["1992-08-10",0.3706,0.3706,0.3592,0.3706,21429.0],["1992-08-11",0.3706,0.3706,0.3192,0.3335,324896.0],["1992-08-12",0.3363,0.3421,0.3192,0.3421,86408.0],["1992-08-13",0.3649,0.3706,0.3535,0.3535,192172.0],["1992-08-14",0.3706,0.3706,0.3535,0.3649,1015472.0],["1992-08-17",0.3649,0.3763,0.3649,0.3734,109220.0],["1992-08-18",0.3763,0.3877,0.3677,0.3791,345634.0],["1992-08-19",0.3848,0.3877,0.3706,0.3877,109220.0],["1992-08-20",0.3706,0.3877,0.3706,0.3877,136180.0],["1992-08-21",0.3877,0.3877,0.3706,0.3877,147931.0],["1992-08-24",0.3877,0.3877,0.3649,0.3649,102999.0],["1992-08-25",0.382,0.382,0.3649,0.382,38020.0],["1992-08-26",0.382,0.382,0.382,0.382,8295.0],["1992-08-27",0.382,0.382,0.3763,0.382,11752.0],["1992-08-28",0.3649,0.382,0.3649,0.3706,54610.0],["1992-08-31",0.382,0.382,0.3649,0.382,42859.0],["1992-09-01",0.3734,0.382,0.3734,0.382,17973.0],["1992-09-02",0.3649,0.3934,0.3649,0.3934,167287.0],["1992-09-03",0.4162,0.4447,0.3991,0.4333,424438.0],["1992-09-04",0.439,0.439,0.4162,0.4333,526746.0],["1992-09-08",0.4447,0.4447,0.4276,0.4333,929064.0],["1992-09-09",0.4447,0.4618,0.4276,0.4618,756938.0],["1992-09-10",0.4447,0.4618,0.4447,0.4589,107146.0],["1992-09-11",0.4618,0.4618,0.4447,0.4561,23503.0],["1992-09-14",0.4504,0.4675,0.4447,0.4675,42167.0],["1992-09-15",0.4561,0.4675,0.4504,0.4675,217749.0],["1992-09-16",0.4675,0.5017,0.4504,0.4846,601403.0],["1992-09-17",0.5017,0.5245,0.496,0.5245,727213.0],["1992-09-18",0.5245,0.5245,0.5017,0.5245,232957.0],["1992-09-21",0.5245,0.5245,0.5074,0.5245,197703.0],["1992-09-22",0.5245,0.5245,0.5074,0.5188,223971.0],["1992-09-23",0.5074,0.5245,0.5017,0.5045,208763.0],["1992-09-24",0.5188,0.5188,0.4903,0.4903,180421.0],["1992-09-25",0.4903,0.5017,0.4561,0.4618,342869.0],["1992-09-28",0.4675,0.4789,0.4618,0.4789,43550.0],["1992-09-29",0.4675,0.4846,0.4675,0.4846,215675.0],["1992-09-30",0.4789,0.4846,0.4789,0.4817,208763.0],["1992-10-01",0.4846,0.4846,0.4618,0.4703,28342.0],["1992-10-02",0.4732,0.4732,0.4618,0.4732,434807.0],["1992-10-05",0.4333,0.4504,0.4105,0.4504,280655.0],["1992-10-06",0.439,0.4561,0.439,0.4504,85026.0],["1992-10-07",0.4504,0.4504,0.4504,0.4504,50463.0],["1992-10-08",0.4504,0.4732,0.4504,0.4646,367754.0],["1992-10-09",0.4675,0.4903,0.4504,0.4874,442411.0],["1992-10-12",0.4903,0.4903,0.4789,0.4903,362915.0],["1992-10-13",0.4903,0.4903,0.4789,0.4789,13825.0],["1992-10-14",0.4903,0.4903,0.4789,0.4789,6221.0],["1992-10-15",0.4903,0.4903,0.4789,0.4789,12443.0],["1992-10-16",0.5131,0.5131,0.4903,0.4903,6913.0],["1992-10-19",0.5074,0.5074,0.4903,0.4903,208763.0],["1992-10-20",0.4903,0.5416,0.4903,0.5359,703019.0],["1992-10-21",0.5359,0.5416,0.5188,0.5416,221206.0],["1992-10-22",0.553,0.553,0.5359,0.5473,311070.0],["1992-10-23",0.5473,0.553,0.5302,0.553,37328.0],["1992-10-26",0.5359,0.553,0.5359,0.553,33181.0],["1992-10-27",0.553,0.553,0.5359,0.5473,96777.0],["1992-10-28",0.553,0.553,0.5501,0.553,10369.0],["1992-10-29",0.5359,0.5701,0.5359,0.5701,248856.0],["1992-10-30",0.5701,0.5701,0.5587,0.5701,51154.0],["1992-11-02",0.5701,0.5701,0.5644,0.5701,154844.0],["1992-11-03",0.5701,0.5758,0.5587,0.5758,30416.0],["1992-11-04",0.5758,0.5815,0.5587,0.5701,29725.0],["1992-11-05",0.5872,0.6043,0.5644,0.5986,107146.0],["1992-11-06",0.6157,0.6157,0.5986,0.6157,71892.0],["1992-11-09",0.6157,0.6157,0.5986,0.6157,82952.0],["1992-11-10",0.6157,0.6214,0.5986,0.5986,540571.0],["1992-11-11",0.6214,0.6214,0.5929,0.5986,162448.0],["1992-11-12",0.6043,0.6271,0.6043,0.6271,309688.0],["1992-11-13",0.6271,0.6271,0.61,0.6271,51154.0],["1992-11-16",0.6271,0.6328,0.61,0.6328,204615.0],["1992-11-17",0.6214,0.6328,0.6214,0.6271,33872.0],["1992-11-18",0.6328,0.6328,0.6043,0.6214,114059.0],["1992-11-19",0.6214,0.6214,0.5986,0.6157,144475.0],["1992-11-20",0.6157,0.6157,0.5929,0.5929,22812.0],["1992-11-23",0.5929,0.6157,0.5644,0.5701,173508.0],["1992-11-24",0.5701,0.5929,0.5701,0.5929,75348.0],["1992-11-25",0.5929,0.5929,0.5701,0.5929,23503.0],["1992-11-27",0.5758,0.5929,0.5758,0.5929,4839.0],["1992-11-30",0.5929,0.5929,0.5815,0.5929,182495.0],["1992-12-01",0.5929,0.5986,0.5758,0.5815,156226.0],["1992-12-02",0.5986,0.5986,0.5644,0.5815,315218.0],["1992-12-03",0.5815,0.5815,0.5587,0.5587,823991.0],["1992-12-04",0.5587,0.5758,0.5587,0.5758,223279.0],["1992-12-07",0.5758,0.5758,0.5587,0.5758,49771.0],["1992-12-08",0.5758,0.5758,0.5587,0.5615,224662.0],["1992-12-09",0.5758,0.5758,0.5245,0.5245,302084.0],["1992-12-10",0.5245,0.5473,0.5245,0.5245,1383226.0],["1992-12-11",0.5245,0.5473,0.5245,0.5302,855789.0],["1992-12-14",0.5416,0.5416,0.5245,0.5302,85026.0],["1992-12-15",0.5416,0.5416,0.5245,0.5416,212219.0],["1992-12-16",0.5473,0.5473,0.5245,0.5473,27651.0],["1992-12-17",0.5473,0.553,0.5245,0.5473,873071.0],["1992-12-18",0.553,0.553,0.5359,0.553,46315.0],["1992-12-21",0.553,0.5587,0.5359,0.5416,25577.0],["1992-12-22",0.5587,0.5644,0.5416,0.553,8986.0],["1992-12-23",0.553,0.5644,0.553,0.5644,24886.0],["1992-12-24",0.5644,0.5644,0.553,0.5644,20047.0],["1992-12-28",0.5644,0.5815,0.553,0.5815,69818.0],["1992-12-29",0.5929,0.6157,0.5701,0.6043,159683.0],["1992-12-30",0.6043,0.6043,0.5815,0.5986,29033.0],["1992-12-31",0.5815,0.6157,0.5815,0.6128,84335.0],["1993-01-04",0.61,0.6499,0.61,0.6271,180421.0],["1993-01-05",0.6499,0.6727,0.6271,0.6556,64288.0],["1993-01-06",0.6556,0.6613,0.6385,0.6613,305540.0],["1993-01-07",0.6613,0.6727,0.6442,0.6613,63597.0],["1993-01-08",0.6442,0.6499,0.6214,0.6242,126502.0],["1993-01-11",0.6328,0.6328,0.6157,0.6328,77422.0],["1993-01-12",0.6328,0.6328,0.6157,0.6157,216367.0],["1993-01-13",0.6271,0.6271,0.61,0.6128,58066.0],["1993-01-14",0.6271,0.6271,0.6043,0.6157,156226.0],["1993-01-15",0.6271,0.6271,0.6043,0.61,94704.0],["1993-01-18",0.6271,0.6271,0.5815,0.5986,261990.0],["1993-01-19",0.5986,0.6271,0.5986,0.6214,244017.0],["1993-01-20",0.6214,0.6214,0.6043,0.6214,17282.0],["1993-01-21",0.61,0.6271,0.6043,0.6043,158992.0],["1993-01-22",0.6271,0.6271,0.6043,0.6214,31798.0],["1993-01-25",0.6214,0.6214,0.6043,0.6043,210145.0],["1993-01-26",0.6214,0.6214,0.6043,0.6185,277198.0],["1993-01-27",0.6214,0.6214,0.6043,0.6214,33181.0],["1993-01-28",0.6214,0.6214,0.6043,0.6214,6913.0],["1993-01-29",0.6043,0.6214,0.6043,0.6214,4148.0],["1993-02-01",0.6214,0.6328,0.61,0.6328,271668.0],["1993-02-02",0.61,0.6328,0.61,0.6328,53228.0],["1993-02-03",0.6328,0.6328,0.61,0.6328,413378.0],["1993-02-04",0.61,0.6385,0.5986,0.6385,529511.0],["1993-02-05",0.6385,0.6385,0.6271,0.6385,145166.0],["1993-02-08",0.6271,0.6271,0.6043,0.6214,130650.0],["1993-02-09",0.6214,0.6214,0.6043,0.6043,241944.0],["1993-02-10",0.6043,0.6043,0.6043,0.6043,15899.0],["1993-02-11",0.6214,0.6214,0.6043,0.6185,35255.0],["1993-02-12",0.6043,0.6214,0.6043,0.6157,109220.0],["1993-02-16",0.6043,0.6214,0.5701,0.5758,226736.0],["1993-02-17",0.5758,0.5758,0.553,0.5615,720992.0],["1993-02-18",0.5644,0.5644,0.5416,0.5558,479740.0],["1993-02-19",0.5473,0.553,0.4675,0.4846,1204879.0],["1993-02-22",0.4846,0.4903,0.4048,0.4048,2561837.0],["1993-02-23",0.4219,0.4675,0.4105,0.4675,835742.0],["1993-02-24",0.4675,0.4732,0.4561,0.4675,257843.0],["1993-02-25",0.4732,0.4732,0.439,0.4561,362224.0],["1993-02-26",0.4561,0.4561,0.4447,0.4561,146549.0],["1993-03-01",0.4447,0.4618,0.4447,0.4447,143092.0],["1993-03-02",0.4618,0.4618,0.4447,0.4447,60140.0],["1993-03-03",0.4561,0.4618,0.439,0.4618,1102572.0],["1993-03-04",0.439,0.4447,0.4304,0.439,134797.0],["1993-03-05",0.4447,0.4447,0.4219,0.4447,568222.0],["1993-03-08",0.4333,0.4504,0.4333,0.4504,245400.0],["1993-03-09",0.439,0.4504,0.439,0.4504,90556.0],["1993-03-10",0.4504,0.4561,0.439,0.4561,163139.0],["1993-03-11",0.4561,0.4561,0.439,0.4561,1115014.0],["1993-03-12",0.4561,0.4561,0.4333,0.4447,271668.0],["1993-03-15",0.4447,0.4504,0.4333,0.4418,60832.0],["1993-03-16",0.4504,0.4504,0.4333,0.439,24194.0],["1993-03-17",0.4447,0.4447,0.4333,0.439,51845.0],["1993-03-18",0.4504,0.4504,0.4219,0.439,138254.0],["1993-03-19",0.4333,0.439,0.4219,0.4219,71892.0],["1993-03-22",0.4333,0.4333,0.4219,0.4333,25577.0],["1993-03-23",0.4333,0.4333,0.4162,0.4276,327661.0],["1993-03-24",0.4162,0.4276,0.4162,0.4162,321439.0],["1993-03-25",0.4276,0.4333,0.4162,0.4219,22812.0],["1993-03-26",0.439,0.4504,0.4219,0.4333,153461.0],["1993-03-29",0.439,0.439,0.4276,0.439,10369.0],["1993-03-30",0.4276,0.4561,0.4276,0.4561,107146.0],["1993-03-31",0.4561,0.4561,0.439,0.4561,22121.0],["1993-04-01",0.4561,0.4561,0.4447,0.4561,106455.0],["1993-04-02",0.4447,0.4447,0.4276,0.439,349781.0],["1993-04-05",0.4219,0.439,0.4219,0.4219,24194.0],["1993-04-06",0.4219,0.4276,0.4219,0.4276,391257.0],["1993-04-07",0.4333,0.4333,0.4162,0.4162,154844.0],["1993-04-08",0.4162,0.4333,0.4076,0.419,747951.0],["1993-04-12",0.4276,0.4276,0.4048,0.4048,50463.0],["1993-04-13",0.4276,0.4447,0.4105,0.4447,311070.0],["1993-04-14",0.439,0.4447,0.4333,0.4447,226044.0],["1993-04-15",0.4447,0.4447,0.4333,0.4447,8295.0],["1993-04-16",0.4447,0.4447,0.4333,0.4333,29725.0],["1993-04-19",0.4276,0.4447,0.4276,0.4361,33181.0],["1993-04-20",0.4276,0.4447,0.4276,0.4447,3456.0],["1993-04-21",0.4276,0.4447,0.4276,0.4447,29725.0],["1993-04-22",0.4276,0.4447,0.4276,0.4447,11752.0],["1993-04-23",0.4447,0.4447,0.4276,0.4447,78113.0],["1993-04-26",0.439,0.439,0.4276,0.4276,6913.0],["1993-04-27",0.4276,0.4276,0.4276,0.4276,5530.0],["1993-04-28",0.4333,0.439,0.4276,0.4333,25577.0],["1993-04-29",0.439,0.439,0.4219,0.4333,10369.0],["1993-04-30",0.439,0.439,0.4219,0.4276,152079.0],["1993-05-03",0.4333,0.4333,0.4162,0.4247,39402.0],["1993-05-04",0.4333,0.4333,0.4162,0.4219,45624.0],["1993-05-05",0.4162,0.4333,0.4162,0.4162,21429.0],["1993-05-06",0.4105,0.439,0.3877,0.439,353929.0],["1993-05-07",0.4504,0.4504,0.4276,0.4304,56684.0],["1993-05-10",0.4475,0.4504,0.4219,0.4219,142401.0],["1993-05-11",0.4333,0.4333,0.4219,0.4333,72583.0],["1993-05-12",0.4333,0.4333,0.4219,0.4219,27651.0],["1993-05-13",0.4105,0.4105,0.3991,0.3991,58066.0],["1993-05-14",0.4105,0.4105,0.3649,0.3934,293789.0],["1993-05-17",0.4048,0.4048,0.3877,0.4048,4839.0],["1993-05-18",0.3877,0.4048,0.3877,0.4048,15208.0],["1993-05-19",0.4048,0.4048,0.3934,0.3934,155535.0],["1993-05-20",0.4105,0.4105,0.3934,0.4105,91939.0],["1993-05-21",0.4048,0.4162,0.3991,0.3991,44932.0],["1993-05-24",0.4162,0.4162,0.4162,0.4162,2765.0],["1993-05-25",0.4162,0.4162,0.3934,0.4162,421673.0],["1993-05-26",0.4162,0.4162,0.4162,0.4162,24886.0],["1993-05-27",0.4333,0.4447,0.4247,0.4276,120972.0],["1993-05-28",0.4447,0.4447,0.4276,0.439,5530.0],["1993-06-01",0.439,0.439,0.4276,0.439,13134.0],["1993-06-02",0.439,0.439,0.4304,0.439,29033.0],["1993-06-03",0.4048,0.4105,0.3763,0.3791,1246355.0],["1993-06-04",0.3763,0.3877,0.3763,0.3791,497021.0],["1993-06-07",0.3763,0.3877,0.3763,0.3763,822608.0],["1993-06-08",0.3877,0.3877,0.3649,0.382,49771.0],["1993-06-09",0.382,0.382,0.3649,0.382,73274.0],["1993-06-10",0.382,0.382,0.3649,0.3649,119589.0],["1993-06-11",0.3706,0.3763,0.3649,0.3763,26959.0],["1993-06-14",0.3763,0.3763,0.3535,0.3535,71892.0],["1993-06-15",0.3706,0.3706,0.3535,0.3535,64979.0],["1993-06-16",0.3649,0.3706,0.3535,0.3535,42167.0],["1993-06-17",0.3706,0.3706,0.3535,0.3649,311070.0],["1993-06-18",0.3706,0.3706,0.3535,0.3592,33181.0],["1993-06-21",0.3535,0.3706,0.3535,0.3535,11060.0],["1993-06-22",0.3535,0.3649,0.3535,0.3535,63597.0],["1993-06-23",0.3649,0.3649,0.3535,0.3535,44241.0],["1993-06-24",0.3649,0.3649,0.3535,0.3649,10369.0],["1993-06-25",0.3649,0.3649,0.3535,0.3535,119589.0],["1993-06-28",0.3535,0.3706,0.3535,0.3535,17282.0],["1993-06-29",0.3535,0.3706,0.3535,0.3706,16590.0],["1993-06-30",0.3706,0.3706,0.3706,0.3706,6221.0],["1993-07-01",0.3535,0.3706,0.3535,0.3535,31798.0],["1993-07-02",0.3535,0.3706,0.3421,0.3421,105764.0],["1993-07-06",0.3421,0.3592,0.3306,0.3363,129958.0],["1993-07-07",0.3135,0.3249,0.3135,0.3249,118207.0],["1993-07-08",0.3135,0.3249,0.3135,0.3192,287567.0],["1993-07-09",0.3249,0.3249,0.3135,0.3135,359459.0],["1993-07-12",0.3135,0.3249,0.3135,0.3249,18664.0],["1993-07-13",0.3164,0.3249,0.3135,0.3135,41476.0],["1993-07-14",0.3078,0.3249,0.3078,0.3249,132032.0],["1993-07-15",0.3078,0.3249,0.3078,0.3249,39402.0],["1993-07-16",0.3249,0.3249,0.3078,0.3078,92630.0],["1993-07-19",0.3249,0.3249,0.3078,0.3078,17282.0],["1993-07-20",0.3078,0.3249,0.3078,0.3078,46315.0],["1993-07-21",0.3249,0.3249,0.3078,0.3249,118207.0],["1993-07-22",0.3249,0.3478,0.3192,0.3478,82261.0],["1993-07-23",0.3478,0.3478,0.3249,0.3249,55301.0],["1993-07-26",0.3478,0.3478,0.3249,0.3478,27651.0],["1993-07-27",0.3535,0.3535,0.3363,0.3421,20047.0],["1993-07-28",0.3506,0.3649,0.3506,0.3592,174199.0],["1993-07-29",0.3649,0.3649,0.3592,0.3649,622832.0],["1993-07-30",0.3706,0.3706,0.3677,0.3706,22121.0],["1993-08-02",0.3706,0.3706,0.3592,0.3706,8986.0],["1993-08-03",0.3706,0.3706,0.3592,0.3592,82952.0],["1993-08-04",0.3706,0.3706,0.3249,0.3421,1260872.0],["1993-08-05",0.3421,0.3421,0.2907,0.2907,687811.0],["1993-08-06",0.3078,0.3078,0.2793,0.2822,1261563.0],["1993-08-09",0.2964,0.3078,0.2793,0.3078,83643.0],["1993-08-10",0.3078,0.3135,0.2907,0.3021,115442.0],["1993-08-11",0.3021,0.3078,0.285,0.2964,268212.0],["1993-08-12",0.2907,0.3021,0.2508,0.2594,1500050.0],["1993-08-13",0.2736,0.2907,0.2565,0.285,445868.0],["1993-08-16",0.2907,0.2907,0.2736,0.2765,205998.0],["1993-08-17",0.2793,0.2793,0.2679,0.2793,700945.0],["1993-08-18",0.2793,0.2793,0.2679,0.2679,96777.0],["1993-08-19",0.2793,0.285,0.2679,0.285,320057.0],["1993-08-20",0.285,0.285,0.2736,0.285,75348.0],["1993-08-23",0.2964,0.2964,0.2793,0.2964,6221.0],["1993-08-24",0.2964,0.3078,0.285,0.3078,80187.0],["1993-08-25",0.3078,0.3135,0.2907,0.3021,51845.0],["1993-08-26",0.3078,0.3135,0.3078,0.3135,32490.0],["1993-08-27",0.3135,0.3306,0.3078,0.3306,150696.0],["1993-08-30",0.3363,0.3421,0.3306,0.3363,262682.0],["1993-08-31",0.3421,0.3421,0.3306,0.3421,64288.0],["1993-09-01",0.3421,0.3421,0.3306,0.3363,43550.0],["1993-09-02",0.3421,0.3421,0.3249,0.3363,164522.0],["1993-09-03",0.3421,0.3421,0.3249,0.3421,25577.0],["1993-09-07",0.3306,0.3421,0.3306,0.3421,37328.0],["1993-09-08",0.3421,0.3421,0.3306,0.3306,10369.0],["1993-09-09",0.3306,0.3421,0.3249,0.3249,41476.0],["1993-09-10",0.3249,0.3421,0.3249,0.3249,8295.0],["1993-09-13",0.3306,0.3421,0.3306,0.3421,11060.0],["1993-09-14",0.3421,0.3421,0.3306,0.3306,15208.0],["1993-09-15",0.3306,0.3421,0.3306,0.3421,107146.0],["1993-09-16",0.3421,0.3421,0.3306,0.3421,105764.0],["1993-09-17",0.3421,0.3421,0.3363,0.3421,47006.0],["1993-09-20",0.3421,0.3421,0.3306,0.3306,145857.0],["1993-09-21",0.3306,0.3306,0.3135,0.3135,11752.0],["1993-09-22",0.3363,0.3363,0.3135,0.3192,51845.0],["1993-09-23",0.3135,0.3135,0.3135,0.3135,691.0],["1993-09-24",0.3135,0.3363,0.3135,0.3363,26959.0],["1993-09-27",0.3363,0.3363,0.3249,0.3249,79496.0],["1993-09-28",0.3363,0.3363,0.3249,0.3363,15208.0],["1993-09-29",0.3363,0.3478,0.3249,0.3449,185951.0],["1993-09-30",0.3478,0.3478,0.3363,0.3478,20738.0],["1993-10-01",0.3478,0.3706,0.3421,0.3706,91939.0],["1993-10-04",0.3706,0.3706,0.3706,0.3706,6913.0],["1993-10-05",0.3706,0.3706,0.3535,0.3535,14517.0],["1993-10-06",0.3592,0.3706,0.3535,0.3706,209454.0],["1993-10-07",0.3592,0.3706,0.3592,0.3706,11060.0],["1993-10-08",0.3706,0.3706,0.3706,0.3706,38020.0],["1993-10-11",0.3706,0.3706,0.3535,0.362,26268.0],["1993-10-12",0.3706,0.3706,0.3592,0.3592,80187.0],["1993-10-13",0.3706,0.382,0.3649,0.382,83643.0],["1993-10-14",0.3877,0.4105,0.382,0.4105,356694.0],["1993-10-15",0.3934,0.4105,0.3934,0.3934,9678.0],["1993-10-18",0.4105,0.4105,0.3877,0.3934,17973.0],["1993-10-19",0.3934,0.4105,0.3934,0.3934,76039.0],["1993-10-20",0.3934,0.4105,0.3934,0.4105,17282.0],["1993-10-21",0.3934,0.4105,0.3934,0.3934,16590.0],["1993-10-22",0.4105,0.4105,0.3962,0.4105,7604.0],["1993-10-25",0.4105,0.4219,0.3991,0.4219,106455.0],["1993-10-26",0.3991,0.4219,0.3991,0.4219,49080.0],["1993-10-27",0.4162,0.4162,0.3991,0.4162,71892.0],["1993-10-28",0.3991,0.4162,0.3991,0.4162,11060.0],["1993-10-29",0.4162,0.4162,0.4105,0.4133,38020.0],["1993-11-01",0.4162,0.4162,0.3991,0.4162,15208.0],["1993-11-02",0.4162,0.4247,0.4105,0.4247,93321.0],["1993-11-03",0.4105,0.4276,0.4048,0.4048,56684.0],["1993-11-04",0.4048,0.4162,0.3934,0.3991,51845.0],["1993-11-05",0.3934,0.3991,0.382,0.382,39402.0],["1993-11-08",0.382,0.4105,0.382,0.3934,42167.0],["1993-11-09",0.4048,0.4219,0.3991,0.3991,38020.0],["1993-11-10",0.4105,0.4105,0.3934,0.3934,5530.0],["1993-11-11",0.4105,0.4333,0.4105,0.4105,154153.0],["1993-11-12",0.4162,0.4333,0.4162,0.4162,64979.0],["1993-11-15",0.4333,0.4333,0.4162,0.419,51845.0],["1993-11-16",0.4219,0.4219,0.3991,0.4048,51845.0],["1993-11-17",0.4048,0.4076,0.4048,0.4076,35946.0],["1993-11-18",0.3991,0.4162,0.3991,0.4162,55993.0],["1993-11-19",0.4162,0.4162,0.3991,0.3991,11060.0],["1993-11-22",0.4105,0.4105,0.3877,0.3877,16590.0],["1993-11-23",0.382,0.3991,0.3763,0.3763,21429.0],["1993-11-24",0.3877,0.3877,0.3763,0.3763,19355.0],["1993-11-26",0.3763,0.3763,0.3763,0.3763,1383.0],["1993-11-29",0.3848,0.3877,0.3763,0.3763,29725.0],["1993-11-30",0.3934,0.4048,0.3877,0.3877,85026.0],["1993-12-01",0.4019,0.4019,0.3877,0.3877,23503.0],["1993-12-02",0.3877,0.3877,0.3706,0.3706,94704.0],["1993-12-03",0.3706,0.3706,0.3706,0.3706,10369.0],["1993-12-06",0.3848,0.3848,0.3706,0.3706,9678.0],["1993-12-07",0.3706,0.382,0.3649,0.382,30416.0],["1993-12-08",0.3649,0.382,0.3649,0.382,52536.0],["1993-12-09",0.382,0.382,0.3649,0.382,9678.0],["1993-12-10",0.3649,0.382,0.3649,0.3649,8986.0],["1993-12-13",0.3649,0.3649,0.3649,0.3649,12443.0],["1993-12-14",0.382,0.382,0.3649,0.3649,18664.0],["1993-12-15",0.3649,0.382,0.3649,0.3763,36637.0],["1993-12-16",0.3649,0.3763,0.3592,0.3763,26959.0],["1993-12-17",0.3763,0.3763,0.3535,0.3535,48389.0],["1993-12-20",0.3706,0.3706,0.3535,0.3535,24194.0],["1993-12-21",0.3535,0.362,0.3535,0.3592,168669.0],["1993-12-22",0.3535,0.3677,0.3535,0.3535,52536.0],["1993-12-23",0.3535,0.3706,0.3535,0.3535,34563.0],["1993-12-27",0.3535,0.3706,0.3535,0.3592,85717.0],["1993-12-28",0.3706,0.3706,0.3535,0.3535,8986.0],["1993-12-29",0.3535,0.3706,0.3535,0.362,174199.0],["1993-12-30",0.3706,0.3706,0.3535,0.3535,103690.0],["1993-12-31",0.3535,0.3649,0.3363,0.3649,273742.0],["1994-01-03",0.3592,0.3592,0.3478,0.3563,47006.0],["1994-01-04",0.3478,0.3592,0.3478,0.3478,11752.0],["1994-01-05",0.3478,0.3563,0.3478,0.3563,69818.0],["1994-01-06",0.3478,0.3535,0.3421,0.3421,252313.0],["1994-01-07",0.3421,0.3535,0.3421,0.3449,134106.0],["1994-01-10",0.3421,0.3535,0.3421,0.3421,71892.0],["1994-01-11",0.3535,0.3535,0.3421,0.3535,230192.0],["1994-01-12",0.3535,0.3592,0.3421,0.3478,201850.0],["1994-01-13",0.3649,0.3649,0.3649,0.3649,4148.0],["1994-01-14",0.3535,0.3763,0.3535,0.3734,113368.0],["1994-01-17",0.3649,0.3649,0.3649,0.3649,1383.0],["1994-01-18",0.3649,0.3763,0.3649,0.3649,15208.0],["1994-01-19",0.3763,0.3763,0.3649,0.3706,46315.0],["1994-01-20",0.3649,0.3791,0.3649,0.3706,42859.0],["1994-01-21",0.382,0.382,0.3706,0.3706,8986.0],["1994-01-24",0.3706,0.3706,0.3706,0.3706,4839.0],["1994-01-25",0.382,0.382,0.3706,0.382,24194.0],["1994-01-26",0.382,0.382,0.3706,0.382,12443.0],["1994-01-27",0.3706,0.3706,0.3706,0.3706,2765.0],["1994-01-28",0.3706,0.3706,0.3706,0.3706,2765.0],["1994-01-31",0.3877,0.3877,0.3877,0.3877,6913.0],["1994-02-01",0.3763,0.3877,0.3763,0.3763,25577.0],["1994-02-02",0.3877,0.3877,0.3763,0.3791,13134.0],["1994-02-03",0.3706,0.3706,0.3706,0.3706,5530.0],["1994-02-04",0.3706,0.3706,0.3706,0.3706,691.0],["1994-02-07",0.3706,0.3706,0.3535,0.3535,133415.0],["1994-02-08",0.3535,0.362,0.3535,0.3592,49080.0],["1994-02-09",0.3535,0.3592,0.3535,0.3535,94704.0],["1994-02-10",0.3535,0.3649,0.3535,0.3649,5530.0],["1994-02-11",0.3535,0.3649,0.3535,0.3649,11752.0],["1994-02-14",0.3649,0.3649,0.3649,0.3649,691.0],["1994-02-15",0.3649,0.3649,0.3649,0.3649,0.0],["1994-02-16",0.3535,0.3649,0.3535,0.3535,11060.0],["1994-02-17",0.3535,0.3763,0.3535,0.3649,82261.0],["1994-02-18",0.3763,0.3763,0.3649,0.3649,20047.0],["1994-02-22",0.3649,0.3649,0.3649,0.3649,14517.0],["1994-02-23",0.3763,0.3763,0.3649,0.3649,14517.0],["1994-02-24",0.3592,0.3763,0.3592,0.3592,9678.0],["1994-02-25",0.3592,0.3592,0.3592,0.3592,1383.0],["1994-02-28",0.362,0.3763,0.3592,0.3763,25577.0],["1994-03-01",0.3592,0.3763,0.3592,0.3706,10369.0],["1994-03-02",0.3592,0.3592,0.3592,0.3592,5530.0],["1994-03-03",0.3763,0.3877,0.3763,0.3877,42167.0],["1994-03-04",0.382,0.3848,0.382,0.3848,185951.0],["1994-03-07",0.382,0.382,0.382,0.382,3456.0],["1994-03-08",0.3877,0.3991,0.3877,0.3877,129267.0],["1994-03-09",0.3991,0.3991,0.3763,0.3763,42167.0],["1994-03-10",0.3934,0.3934,0.3763,0.382,25577.0],["1994-03-11",0.3934,0.3934,0.382,0.3934,53919.0],["1994-03-14",0.382,0.4105,0.382,0.4076,244017.0],["1994-03-15",0.3991,0.4076,0.3991,0.4076,12443.0],["1994-03-16",0.4162,0.4162,0.4048,0.4162,29033.0],["1994-03-17",0.4333,0.4561,0.4276,0.4561,312453.0],["1994-03-18",0.4447,0.4618,0.4447,0.4618,270977.0],["1994-03-21",0.4561,0.4561,0.4447,0.4447,239870.0],["1994-03-22",0.4618,0.4618,0.4447,0.4504,376050.0],["1994-03-23",0.4504,0.4618,0.4504,0.4618,124428.0],["1994-03-24",0.4504,0.4618,0.4504,0.4504,380197.0],["1994-03-25",0.4504,0.4618,0.4447,0.4447,35255.0],["1994-03-28",0.4447,0.4447,0.4447,0.4447,20738.0],["1994-03-29",0.4447,0.4447,0.4333,0.4333,11060.0],["1994-03-30",0.4162,0.4333,0.4162,0.4333,14517.0],["1994-03-31",0.4162,0.4219,0.4105,0.4219,65670.0],["1994-04-04",0.4048,0.4048,0.3934,0.4048,39402.0],["1994-04-05",0.4048,0.4162,0.4048,0.4162,116133.0],["1994-04-06",0.4048,0.4162,0.4048,0.4162,13825.0],["1994-04-07",0.4162,0.4276,0.4105,0.4276,74657.0],["1994-04-08",0.4333,0.439,0.4219,0.4219,100234.0],["1994-04-11",0.4219,0.4447,0.4219,0.4276,22812.0],["1994-04-12",0.4276,0.4447,0.4276,0.4447,22812.0],["1994-04-13",0.4276,0.4361,0.4162,0.4162,44932.0],["1994-04-14",0.4276,0.4333,0.4276,0.4333,56684.0],["1994-04-15",0.4333,0.4333,0.4333,0.4333,4839.0],["1994-04-18",0.4219,0.4304,0.4219,0.4219,40094.0],["1994-04-19",0.4162,0.4276,0.4162,0.4162,70509.0],["1994-04-20",0.4105,0.4219,0.4105,0.4219,8295.0],["1994-04-21",0.4105,0.4219,0.4105,0.4219,33181.0],["1994-04-22",0.4105,0.4219,0.4105,0.4105,15899.0],["1994-04-25",0.4133,0.4162,0.4105,0.4162,37328.0],["1994-04-26",0.4219,0.4219,0.4105,0.4105,22121.0],["1994-04-28",0.4105,0.4219,0.4105,0.4219,69127.0],["1994-04-29",0.4162,0.4276,0.4162,0.4276,6913.0],["1994-05-02",0.4162,0.4219,0.4105,0.4105,20738.0],["1994-05-03",0.4162,0.4162,0.4105,0.4105,17973.0],["1994-05-04",0.4105,0.419,0.4105,0.419,20738.0],["1994-05-05",0.4048,0.4048,0.382,0.3877,555779.0],["1994-05-06",0.382,0.382,0.3649,0.3763,35255.0],["1994-05-09",0.3649,0.3706,0.3649,0.3706,6913.0],["1994-05-10",0.382,0.382,0.3649,0.3649,11060.0],["1994-05-11",0.3592,0.3606,0.3306,0.3392,228118.0],["1994-05-12",0.3192,0.3249,0.3135,0.3249,68435.0],["1994-05-13",0.3249,0.3249,0.3192,0.3249,31798.0],["1994-05-16",0.3135,0.3306,0.3135,0.3235,105764.0],["1994-05-17",0.3235,0.3235,0.3235,0.3235,0.0],["1994-05-18",0.3135,0.3363,0.3135,0.3363,35946.0],["1994-05-19",0.3363,0.3363,0.3249,0.3363,13134.0],["1994-05-20",0.3249,0.3363,0.3249,0.3249,8986.0],["1994-05-23",0.3363,0.3363,0.3249,0.3335,9678.0],["1994-05-24",0.3421,0.3421,0.3306,0.3306,25577.0],["1994-05-25",0.3306,0.3478,0.3306,0.3478,51154.0],["1994-05-26",0.3478,0.3478,0.3478,0.3478,0.0],["1994-05-27",0.3478,0.3478,0.3363,0.3363,14517.0],["1994-05-31",0.3363,0.3421,0.3363,0.3421,17973.0],["1994-06-01",0.3363,0.3478,0.3363,0.3478,2765.0],["1994-06-02",0.3192,0.3192,0.3021,0.3135,60140.0],["1994-06-03",0.3135,0.3192,0.3078,0.3078,37328.0],["1994-06-06",0.3078,0.3192,0.3078,0.3192,8295.0],["1994-06-07",0.3306,0.3306,0.3306,0.3306,5530.0],["1994-06-08",0.3306,0.3306,0.3192,0.3192,9678.0],["1994-06-09",0.3135,0.3306,0.3135,0.3135,4148.0],["1994-06-10",0.3306,0.3306,0.3221,0.3221,3456.0],["1994-06-13",0.3306,0.3306,0.3192,0.3249,163139.0],["1994-06-14",0.3249,0.3306,0.3135,0.3135,23503.0],["1994-06-15",0.3192,0.3192,0.3135,0.3135,44932.0],["1994-06-16",0.3135,0.3249,0.3135,0.3249,38020.0],["1994-06-17",0.3249,0.3249,0.3249,0.3249,691.0],["1994-06-20",0.3078,0.3078,0.3078,0.3078,691.0],["1994-06-21",0.3078,0.3192,0.3078,0.3078,24886.0],["1994-06-22",0.3078,0.3078,0.3078,0.3078,0.0],["1994-06-23",0.3078,0.3107,0.3078,0.3107,32490.0],["1994-06-24",0.3192,0.3192,0.2964,0.2964,172126.0],["1994-06-27",0.3078,0.3078,0.2964,0.2964,7604.0],["1994-06-28",0.2964,0.3078,0.2964,0.2964,133415.0],["1994-06-29",0.2964,0.2964,0.285,0.285,162448.0],["1994-06-30",0.285,0.2964,0.285,0.2879,10369.0],["1994-07-01",0.285,0.2964,0.285,0.2964,20738.0],["1994-07-05",0.285,0.2964,0.285,0.2964,2074.0],["1994-07-06",0.285,0.2964,0.285,0.2964,17282.0],["1994-07-07",0.2964,0.2964,0.2765,0.285,47006.0],["1994-07-08",0.285,0.285,0.2736,0.2736,6221.0],["1994-07-11",0.2736,0.285,0.2736,0.2793,53228.0],["1994-07-12",0.2736,0.285,0.2736,0.285,81570.0],["1994-07-13",0.2736,0.285,0.2736,0.2822,89865.0],["1994-07-14",0.2736,0.2822,0.2736,0.2793,749334.0],["1994-07-15",0.2736,0.285,0.2736,0.285,5530.0],["1994-07-18",0.285,0.285,0.285,0.285,1383.0],["1994-07-19",0.285,0.285,0.2736,0.2736,18664.0],["1994-07-20",0.285,0.285,0.285,0.285,20047.0],["1994-07-21",0.285,0.285,0.2765,0.285,20047.0],["1994-07-22",0.2907,0.2907,0.285,0.2907,26268.0],["1994-07-25",0.2907,0.2907,0.2907,0.2907,1383.0],["1994-07-26",0.2907,0.2907,0.2907,0.2907,6221.0],["1994-07-27",0.2793,0.285,0.2793,0.285,557162.0],["1994-07-28",0.2907,0.2907,0.2907,0.2907,1383.0],["1994-07-29",0.2793,0.2907,0.2793,0.2907,4839.0],["1994-08-01",0.285,0.3078,0.285,0.3021,226044.0],["1994-08-02",0.3078,0.3078,0.305,0.305,45624.0],["1994-08-03",0.3078,0.3078,0.2964,0.2964,51154.0],["1994-08-04",0.3078,0.3078,0.3078,0.3078,7604.0],["1994-08-05",0.2964,0.3078,0.2964,0.305,69818.0],["1994-08-08",0.2964,0.3078,0.2964,0.2993,11060.0],["1994-08-09",0.2964,0.3078,0.2964,0.3078,17282.0],["1994-08-10",0.3078,0.3078,0.3078,0.3078,6221.0],["1994-08-11",0.3021,0.3078,0.2964,0.3021,62214.0],["1994-08-12",0.3078,0.3078,0.2964,0.3021,54610.0],["1994-08-15",0.3078,0.3078,0.2964,0.2964,6913.0],["1994-08-16",0.2964,0.3078,0.2964,0.3078,48389.0],["1994-08-17",0.3021,0.3135,0.2964,0.3135,71201.0],["1994-08-18",0.3135,0.3135,0.2964,0.3135,4148.0],["1994-08-19",0.3135,0.3135,0.2964,0.2993,11060.0],["1994-08-22",0.2964,0.3249,0.2964,0.3135,152079.0],["1994-08-23",0.3192,0.3363,0.3192,0.3192,7604.0],["1994-08-24",0.3363,0.3363,0.3363,0.3363,691.0],["1994-08-25",0.3192,0.3363,0.3192,0.3192,11060.0],["1994-08-26",0.3192,0.3192,0.3192,0.3192,10369.0],["1994-08-29",0.3192,0.3421,0.3192,0.3306,108529.0],["1994-08-30",0.3478,0.3478,0.3306,0.3478,42167.0],["1994-08-31",0.3306,0.3478,0.3306,0.3478,8986.0],["1994-09-01",0.3478,0.3478,0.3478,0.3478,0.0],["1994-09-02",0.3363,0.3363,0.3249,0.3249,17282.0],["1994-09-06",0.3249,0.3363,0.3249,0.3249,17282.0],["1994-09-07",0.3363,0.3363,0.3363,0.3363,1383.0],["1994-09-08",0.3349,0.3349,0.3192,0.3192,7604.0],["1994-09-09",0.3192,0.3363,0.3192,0.3192,79496.0],["1994-09-12",0.3192,0.3306,0.3192,0.3306,6221.0],["1994-09-13",0.3135,0.3135,0.3135,0.3135,2765.0],["1994-09-14",0.3135,0.3135,0.3135,0.3135,9678.0],["1994-09-15",0.3135,0.3135,0.3135,0.3135,11060.0],["1994-09-16",0.3306,0.3306,0.3192,0.3192,1383.0],["1994-09-19",0.3306,0.3306,0.3192,0.3192,11060.0],["1994-09-20",0.3192,0.3192,0.3192,0.3192,691.0],["1994-09-21",0.3306,0.3306,0.3164,0.3164,106455.0],["1994-09-22",0.3135,0.3135,0.3135,0.3135,4839.0],["1994-09-23",0.3135,0.3135,0.3135,0.3135,13134.0],["1994-09-26",0.3135,0.3249,0.3135,0.3135,6221.0],["1994-09-27",0.3135,0.3135,0.3135,0.3135,0.0],["1994-09-28",0.3135,0.3192,0.3135,0.3135,69127.0],["1994-09-29",0.3135,0.3135,0.3135,0.3135,1383.0],["1994-09-30",0.3135,0.3192,0.3135,0.3135,4148.0],["1994-10-03",0.3164,0.3164,0.3135,0.3164,231575.0],["1994-10-04",0.3135,0.3135,0.3078,0.3078,64288.0],["1994-10-05",0.3135,0.3135,0.2964,0.3021,94704.0],["1994-10-06",0.2964,0.2993,0.2964,0.2964,41476.0],["1994-10-07",0.2907,0.3078,0.2907,0.2907,6221.0],["1994-10-10",0.2907,0.2964,0.2907,0.2907,13134.0],["1994-10-11",0.2964,0.2964,0.2907,0.2907,63597.0],["1994-10-12",0.2907,0.2907,0.2907,0.2907,1383.0],["1994-10-13",0.2907,0.2907,0.2907,0.2907,2765.0],["1994-10-14",0.2907,0.2964,0.2907,0.2907,55301.0],["1994-10-17",0.285,0.2964,0.2793,0.2793,67744.0],["1994-10-18",0.2736,0.285,0.2736,0.285,96777.0],["1994-10-19",0.2736,0.285,0.2736,0.285,19355.0],["1994-10-20",0.2765,0.285,0.2736,0.2736,67744.0],["1994-10-21",0.2736,0.285,0.2736,0.2736,2765.0],["1994-10-24",0.2736,0.2765,0.2736,0.2765,7604.0],["1994-10-25",0.2736,0.285,0.2736,0.285,2765.0],["1994-10-26",0.285,0.285,0.2736,0.2736,70509.0],["1994-10-27",0.285,0.285,0.2622,0.2622,76731.0],["1994-10-28",0.2793,0.2793,0.2793,0.2793,2765.0],["1994-10-31",0.2736,0.2793,0.2679,0.2679,19355.0],["1994-11-01",0.2679,0.2793,0.2679,0.2679,47006.0],["1994-11-02",0.2622,0.2793,0.2622,0.2793,5530.0],["1994-11-03",0.2508,0.2736,0.2508,0.2736,46315.0],["1994-11-04",0.2736,0.2736,0.2594,0.2594,23503.0],["1994-11-07",0.2736,0.2736,0.2736,0.2736,3456.0],["1994-11-08",0.2565,0.2736,0.2565,0.2736,33872.0],["1994-11-09",0.2736,0.2736,0.2622,0.2622,90556.0],["1994-11-10",0.2622,0.2736,0.2622,0.2736,3456.0],["1994-11-11",0.2736,0.2793,0.2622,0.2793,82952.0],["1994-11-14",0.2793,0.2907,0.2622,0.285,44932.0],["1994-11-15",0.285,0.2907,0.2679,0.2907,62905.0],["1994-11-16",0.2907,0.2907,0.2679,0.285,38711.0],["1994-11-17",0.2679,0.2907,0.2679,0.285,114750.0],["1994-11-18",0.2793,0.285,0.2793,0.2793,39402.0],["1994-11-21",0.2907,0.2907,0.2879,0.2879,19355.0],["1994-11-22",0.285,0.2907,0.2793,0.2793,23503.0],["1994-11-23",0.2793,0.2822,0.2736,0.2736,98851.0],["1994-11-25",0.285,0.285,0.285,0.285,6913.0],["1994-11-28",0.2907,0.2907,0.2793,0.2907,60140.0],["1994-11-29",0.2793,0.3021,0.2793,0.2907,80878.0],["1994-11-30",0.2907,0.3021,0.2907,0.2964,17973.0],["1994-12-01",0.2907,0.3021,0.2907,0.2907,91939.0],["1994-12-02",0.285,0.2964,0.285,0.285,84335.0],["1994-12-05",0.2822,0.2822,0.2793,0.2793,15899.0],["1994-12-06",0.2793,0.2964,0.2793,0.2793,114750.0],["1994-12-07",0.2793,0.2907,0.2793,0.2793,32490.0],["1994-12-08",0.2736,0.2907,0.2736,0.2765,22121.0],["1994-12-09",0.285,0.2907,0.2679,0.2907,13825.0],["1994-12-12",0.2679,0.2736,0.2679,0.2736,35255.0],["1994-12-13",0.2793,0.2907,0.2793,0.2907,3456.0],["1994-12-14",0.2679,0.2793,0.2679,0.2793,71892.0],["1994-12-15",0.2793,0.2793,0.2679,0.2793,42167.0],["1994-12-16",0.2793,0.2793,0.2565,0.2679,89865.0],["1994-12-19",0.2622,0.2622,0.2394,0.2508,259225.0],["1994-12-20",0.2508,0.2508,0.2394,0.2423,427203.0],["1994-12-21",0.2508,0.2508,0.2394,0.2508,73274.0],["1994-12-22",0.2508,0.2565,0.2394,0.2523,569604.0],["1994-12-23",0.2537,0.2622,0.2508,0.2537,494256.0],["1994-12-27",0.2508,0.2622,0.2508,0.2508,17973.0],["1994-12-28",0.2508,0.2622,0.2508,0.2565,78804.0],["1994-12-29",0.2508,0.2523,0.2451,0.2451,77422.0],["1994-12-30",0.2451,0.2622,0.2451,0.2451,20047.0],["1995-01-03",0.2451,0.2451,0.2451,0.2451,1383.0],["1995-01-04",0.2451,0.2622,0.2394,0.2451,33181.0],["1995-01-05",0.2622,0.3078,0.2508,0.2907,457619.0],["1995-01-06",0.305,0.3078,0.2907,0.3078,13825.0],["1995-01-09",0.3078,0.3135,0.2907,0.3021,47006.0],["1995-01-10",0.3021,0.3135,0.2964,0.2964,8986.0],["1995-01-11",0.3135,0.3249,0.3135,0.3192,89174.0],["1995-01-12",0.3306,0.3306,0.3135,0.3135,31798.0],["1995-01-13",0.3135,0.3278,0.3135,0.3135,20047.0],["1995-01-16",0.3135,0.3192,0.3135,0.3135,23503.0],["1995-01-17",0.3135,0.3306,0.3135,0.3192,8986.0],["1995-01-18",0.3178,0.3249,0.3178,0.3249,7604.0],["1995-01-19",0.3135,0.3249,0.3135,0.3135,33872.0],["1995-01-20",0.3135,0.3135,0.3135,0.3135,8986.0],["1995-01-23",0.3249,0.3249,0.3135,0.3135,14517.0],["1995-01-24",0.3135,0.3249,0.3135,0.3249,16590.0],["1995-01-25",0.3135,0.3221,0.3135,0.3221,8986.0],["1995-01-26",0.3135,0.3135,0.3135,0.3135,691.0],["1995-01-27",0.3135,0.3192,0.3135,0.3135,17282.0],["1995-01-30",0.3135,0.3135,0.3135,0.3135,2074.0],["1995-01-31",0.3135,0.3249,0.3135,0.3249,13134.0],["1995-02-01",0.3135,0.3249,0.3135,0.3135,28342.0],["1995-02-02",0.3249,0.3249,0.3078,0.3078,24886.0],["1995-02-03",0.3249,0.3392,0.3078,0.3392,65670.0],["1995-02-06",0.3249,0.3421,0.3249,0.3249,11752.0],["1995-02-07",0.3249,0.3421,0.3249,0.3421,38711.0],["1995-02-08",0.3249,0.3249,0.3249,0.3249,6913.0],["1995-02-09",0.3249,0.3249,0.3249,0.3249,11060.0],["1995-02-10",0.3363,0.3421,0.3249,0.3306,80187.0],["1995-02-13",0.3335,0.3335,0.3249,0.3249,23503.0],["1995-02-14",0.3249,0.3306,0.3192,0.3221,70509.0],["1995-02-15",0.3192,0.3306,0.3192,0.3306,7604.0],["1995-02-16",0.3192,0.3306,0.3192,0.3192,30416.0],["1995-02-17",0.3192,0.3249,0.3192,0.3249,38020.0],["1995-02-21",0.3306,0.3306,0.3192,0.3192,51845.0],["1995-02-22",0.3278,0.3278,0.3192,0.3192,7604.0],["1995-02-23",0.3192,0.3306,0.3192,0.3249,30416.0],["1995-02-24",0.3192,0.3306,0.3192,0.3306,22812.0],["1995-02-27",0.3306,0.3306,0.3192,0.3306,13825.0],["1995-02-28",0.3221,0.3306,0.3192,0.3306,13134.0],["1995-03-01",0.3249,0.3363,0.3249,0.3363,65670.0],["1995-03-02",0.3306,0.3421,0.3306,0.3306,6913.0],["1995-03-03",0.3306,0.3363,0.3306,0.3363,1383.0],["1995-03-06",0.3306,0.3363,0.3249,0.3363,96086.0],["1995-03-07",0.3306,0.3306,0.3306,0.3306,4148.0],["1995-03-08",0.3249,0.3363,0.3192,0.3192,53919.0],["1995-03-09",0.3192,0.3192,0.3192,0.3192,11060.0],["1995-03-10",0.3135,0.3306,0.3135,0.3221,423747.0],["1995-03-13",0.3306,0.3306,0.3135,0.3135,9678.0],["1995-03-14",0.3278,0.3278,0.3135,0.3135,7604.0],["1995-03-15",0.3135,0.3306,0.3135,0.3221,31798.0],["1995-03-16",0.3135,0.3192,0.3135,0.3192,15208.0],["1995-03-17",0.3192,0.3192,0.3192,0.3192,691.0],["1995-03-20",0.3192,0.3192,0.3192,0.3192,5530.0],["1995-03-21",0.3192,0.3249,0.3192,0.3249,35946.0],["1995-03-22",0.3192,0.3306,0.3192,0.3306,11752.0],["1995-03-23",0.3192,0.3249,0.3192,0.3249,2074.0],["1995-03-24",0.3192,0.3192,0.3192,0.3192,11060.0],["1995-03-27",0.3192,0.3306,0.3164,0.3164,35255.0],["1995-03-28",0.3164,0.3249,0.3164,0.3249,1383.0],["1995-03-29",0.3249,0.3249,0.3164,0.3164,39402.0],["1995-03-30",0.3192,0.3192,0.3164,0.3164,6221.0],["1995-03-31",0.3164,0.3164,0.3135,0.3135,22812.0],["1995-04-03",0.3135,0.3249,0.3135,0.3249,37328.0],["1995-04-04",0.3135,0.3135,0.3135,0.3135,4148.0],["1995-04-05",0.3135,0.3249,0.3135,0.3249,14517.0],["1995-04-06",0.3135,0.3306,0.3135,0.3306,55301.0],["1995-04-07",0.3249,0.3306,0.3249,0.3306,44241.0],["1995-04-10",0.3306,0.3306,0.3249,0.3249,17973.0],["1995-04-11",0.3192,0.3192,0.3192,0.3192,1383.0],["1995-04-12",0.3192,0.3363,0.3192,0.3335,73966.0],["1995-04-13",0.3363,0.3363,0.3249,0.3363,39402.0],["1995-04-17",0.3249,0.3363,0.3249,0.3335,40785.0],["1995-04-18",0.3249,0.3249,0.3249,0.3249,5530.0],["1995-04-19",0.3249,0.3363,0.3249,0.3249,18664.0],["1995-04-20",0.3249,0.3392,0.3249,0.3306,53228.0],["1995-04-21",0.3306,0.3421,0.3306,0.3421,48389.0],["1995-04-24",0.3421,0.3592,0.3363,0.3592,205998.0],["1995-04-25",0.3478,0.3563,0.3478,0.3563,29033.0],["1995-04-26",0.3649,0.3649,0.3478,0.3478,33181.0],["1995-04-27",0.3478,0.3535,0.3478,0.3535,17282.0],["1995-04-28",0.3535,0.3763,0.3535,0.3649,150696.0],["1995-05-01",0.3649,0.3649,0.362,0.362,54610.0],["1995-05-02",0.3592,0.362,0.3592,0.3592,24194.0],["1995-05-03",0.3592,0.362,0.3592,0.3592,29725.0],["1995-05-04",0.3706,0.3706,0.3592,0.3677,31107.0],["1995-05-05",0.3592,0.3592,0.3592,0.3592,2074.0],["1995-05-08",0.3592,0.3677,0.3592,0.3592,142401.0],["1995-05-09",0.3592,0.3649,0.3478,0.3478,87100.0],["1995-05-10",0.3478,0.3478,0.3478,0.3478,3456.0],["1995-05-11",0.3478,0.3478,0.3478,0.3478,5530.0],["1995-05-12",0.3478,0.3478,0.3478,0.3478,1383.0],["1995-05-15",0.3478,0.3478,0.3478,0.3478,1383.0],["1995-05-16",0.3478,0.3649,0.3478,0.3478,4839.0],["1995-05-17",0.3478,0.3478,0.3478,0.3478,5530.0],["1995-05-18",0.3478,0.3478,0.3478,0.3478,43550.0],["1995-05-19",0.3478,0.3478,0.3478,0.3478,0.0],["1995-05-22",0.3478,0.3535,0.3421,0.3421,26959.0],["1995-05-23",0.3421,0.3592,0.3421,0.3592,453471.0],["1995-05-24",0.3478,0.3535,0.3478,0.3506,558544.0],["1995-05-25",0.3478,0.3592,0.3478,0.3592,2765.0],["1995-05-26",0.3478,0.3478,0.3478,0.3478,3456.0],["1995-05-30",0.3592,0.3592,0.3506,0.3506,6221.0],["1995-05-31",0.3478,0.3506,0.3478,0.3478,256460.0],["1995-06-01",0.3363,0.3478,0.3363,0.3363,29033.0],["1995-06-02",0.3478,0.3478,0.3392,0.3392,29033.0],["1995-06-05",0.3392,0.3478,0.3392,0.3392,8986.0],["1995-06-06",0.3478,0.3478,0.3392,0.3392,88482.0],["1995-06-07",0.3421,0.3421,0.3392,0.3392,1383.0],["1995-06-08",0.3478,0.3478,0.3392,0.3478,26268.0],["1995-06-09",0.3421,0.3449,0.3392,0.3392,90556.0],["1995-06-12",0.3506,0.3506,0.3506,0.3506,691.0],["1995-06-13",0.3421,0.3478,0.3421,0.3478,45624.0],["1995-06-14",0.3421,0.3478,0.3421,0.3478,12443.0],["1995-06-15",0.3421,0.3478,0.3421,0.3478,18664.0],["1995-06-16",0.3421,0.3478,0.3421,0.3478,24886.0],["1995-06-19",0.3421,0.3421,0.3421,0.3421,31107.0],["1995-06-20",0.3478,0.3478,0.3392,0.3421,77422.0],["1995-06-21",0.3392,0.3449,0.3392,0.3449,43550.0],["1995-06-22",0.3392,0.3442,0.3392,0.3442,4148.0],["1995-06-23",0.3392,0.3449,0.3392,0.3449,25577.0],["1995-06-26",0.3392,0.3392,0.3392,0.3392,2765.0],["1995-06-27",0.3478,0.3478,0.3392,0.3392,58758.0],["1995-06-28",0.3392,0.3449,0.3392,0.3449,24886.0],["1995-06-29",0.3421,0.3478,0.3421,0.3478,33181.0],["1995-06-30",0.3421,0.3649,0.3421,0.3563,111985.0],["1995-07-03",0.3563,0.3649,0.3563,0.3649,2074.0],["1995-07-05",0.3706,0.3706,0.3649,0.3706,5530.0],["1995-07-06",0.3763,0.4105,0.3763,0.3962,115442.0],["1995-07-07",0.3962,0.4276,0.3962,0.4162,326970.0],["1995-07-10",0.4105,0.4276,0.4105,0.4162,300010.0],["1995-07-11",0.4162,0.4333,0.3991,0.3991,91247.0],["1995-07-12",0.3934,0.3991,0.3934,0.3991,16590.0],["1995-07-13",0.3934,0.3934,0.3934,0.3934,6221.0],["1995-07-14",0.3934,0.3934,0.3934,0.3934,25577.0],["1995-07-17",0.3934,0.3934,0.3877,0.3877,23503.0],["1995-07-18",0.4105,0.4105,0.3877,0.3991,61523.0],["1995-07-19",0.3763,0.3763,0.3592,0.3592,88482.0],["1995-07-20",0.3592,0.382,0.3592,0.3592,5530.0],["1995-07-21",0.3592,0.3592,0.3592,0.3592,0.0],["1995-07-24",0.382,0.382,0.3791,0.3791,29725.0],["1995-07-25",0.3649,0.382,0.3649,0.382,22121.0],["1995-07-26",0.3649,0.3649,0.3649,0.3649,691.0],["1995-07-27",0.382,0.382,0.382,0.382,18664.0],["1995-07-28",0.3649,0.3649,0.3649,0.3649,7604.0],["1995-07-31",0.382,0.382,0.3649,0.382,17973.0],["1995-08-01",0.3763,0.3934,0.3763,0.3934,127884.0],["1995-08-02",0.3991,0.4162,0.3934,0.4076,356694.0],["1995-08-03",0.3934,0.3934,0.382,0.382,110603.0],["1995-08-04",0.382,0.3934,0.382,0.382,42859.0],["1995-08-07",0.382,0.3877,0.3535,0.3535,129958.0],["1995-08-08",0.3478,0.3506,0.3478,0.3478,20047.0],["1995-08-09",0.3592,0.3592,0.3592,0.3592,1383.0],["1995-08-10",0.3592,0.3649,0.3478,0.3649,80187.0],["1995-08-11",0.3535,0.3706,0.3535,0.3649,22121.0],["1995-08-14",0.3535,0.3706,0.3535,0.3677,33181.0],["1995-08-15",0.3677,0.3677,0.3677,0.3677,0.0],["1995-08-16",0.3592,0.3592,0.3592,0.3592,8986.0],["1995-08-17",0.3592,0.3877,0.3592,0.3706,115442.0],["1995-08-18",0.3934,0.3991,0.3763,0.3905,145166.0],["1995-08-21",0.3877,0.3877,0.3877,0.3877,23503.0],["1995-08-22",0.382,0.382,0.382,0.382,19355.0],["1995-08-23",0.382,0.3934,0.382,0.3934,2074.0],["1995-08-24",0.382,0.382,0.382,0.382,17973.0],["1995-08-25",0.3763,0.382,0.3763,0.382,17973.0],["1995-08-28",0.3706,0.3877,0.3706,0.382,170052.0],["1995-08-29",0.3734,0.3763,0.3734,0.3763,89865.0],["1995-08-30",0.3706,0.3934,0.3706,0.3934,13134.0],["1995-08-31",0.3706,0.3763,0.3706,0.3763,109220.0],["1995-09-01",0.3706,0.3706,0.3706,0.3706,20738.0],["1995-09-05",0.3649,0.3706,0.3649,0.3649,3456.0],["1995-09-06",0.3649,0.3649,0.3649,0.3649,3456.0],["1995-09-07",0.3649,0.3763,0.3649,0.3649,13825.0],["1995-09-08",0.3649,0.3706,0.3649,0.3706,11060.0],["1995-09-11",0.3592,0.3706,0.3592,0.3706,6913.0],["1995-09-12",0.3535,0.3763,0.3535,0.3763,8295.0],["1995-09-13",0.3763,0.382,0.3649,0.3649,49080.0],["1995-09-14",0.3649,0.3763,0.3649,0.3763,4148.0],["1995-09-15",0.3649,0.3763,0.3649,0.3734,31107.0],["1995-09-18",0.3734,0.3934,0.3677,0.3677,138945.0],["1995-09-19",0.3677,0.382,0.3677,0.382,33181.0],["1995-09-20",0.3677,0.382,0.3677,0.382,24194.0],["1995-09-21",0.3877,0.3877,0.3877,0.3877,6913.0],["1995-09-22",0.3877,0.3991,0.382,0.382,40094.0],["1995-09-25",0.3848,0.3848,0.382,0.382,10369.0],["1995-09-26",0.382,0.382,0.382,0.382,2765.0],["1995-09-27",0.382,0.3848,0.382,0.382,60832.0],["1995-09-28",0.382,0.3848,0.382,0.3848,154844.0],["1995-09-29",0.3991,0.4048,0.3934,0.3934,38020.0],["1995-10-02",0.3991,0.4048,0.3934,0.3991,70509.0],["1995-10-03",0.4048,0.4048,0.3934,0.4048,21429.0],["1995-10-04",0.3934,0.3934,0.3934,0.3934,691.0],["1995-10-05",0.3991,0.4162,0.3934,0.3991,87100.0],["1995-10-06",0.3991,0.3991,0.3991,0.3991,0.0],["1995-10-09",0.3991,0.4105,0.3934,0.3991,92630.0],["1995-10-10",0.4048,0.4048,0.3991,0.3991,34563.0],["1995-10-11",0.3991,0.4105,0.3991,0.4105,9678.0],["1995-10-12",0.3991,0.4019,0.3991,0.4019,85026.0],["1995-10-13",0.3991,0.4105,0.3991,0.3991,8295.0],["1995-10-16",0.3934,0.3934,0.3934,0.3934,17282.0],["1995-10-17",0.3934,0.3934,0.3934,0.3934,10369.0],["1995-10-18",0.3934,0.3991,0.3877,0.3991,29033.0],["1995-10-19",0.382,0.3848,0.3763,0.3763,33872.0],["1995-10-20",0.3877,0.3877,0.3706,0.3706,18664.0],["1995-10-23",0.3706,0.3706,0.3706,0.3706,6913.0],["1995-10-24",0.3706,0.3706,0.3706,0.3706,11060.0],["1995-10-25",0.3706,0.3848,0.3706,0.3706,22121.0],["1995-10-26",0.3706,0.3877,0.3706,0.3763,5530.0],["1995-10-27",0.3706,0.3877,0.3706,0.382,33872.0],["1995-10-30",0.382,0.382,0.382,0.382,0.0],["1995-10-31",0.3934,0.3934,0.3706,0.3706,6221.0],["1995-11-01",0.3706,0.3706,0.3706,0.3706,5530.0],["1995-11-02",0.3934,0.3934,0.3934,0.3934,10369.0],["1995-11-03",0.3934,0.3934,0.3706,0.3706,3456.0],["1995-11-06",0.3934,0.3934,0.3706,0.3706,1383.0],["1995-11-07",0.3934,0.4105,0.3706,0.3934,119589.0],["1995-11-08",0.3934,0.4162,0.3934,0.4048,158992.0],["1995-11-09",0.4105,0.4219,0.4105,0.4219,96777.0],["1995-11-10",0.4105,0.4219,0.4105,0.4219,31798.0],["1995-11-13",0.3991,0.3991,0.3991,0.3991,6913.0],["1995-11-14",0.4162,0.4162,0.4105,0.4162,3456.0],["1995-11-15",0.3934,0.3934,0.3934,0.3934,9678.0],["1995-11-16",0.3934,0.4105,0.3934,0.4105,5530.0],["1995-11-17",0.3934,0.3934,0.3934,0.3934,3456.0],["1995-11-20",0.3934,0.3934,0.3934,0.3934,0.0],["1995-11-21",0.4105,0.4105,0.4105,0.4105,22812.0],["1995-11-22",0.4105,0.4105,0.3934,0.3991,47697.0],["1995-11-24",0.3991,0.3991,0.3991,0.3991,0.0],["1995-11-27",0.3934,0.4105,0.3934,0.4105,21429.0],["1995-11-28",0.4105,0.4105,0.3934,0.3962,15208.0],["1995-11-29",0.3934,0.4105,0.3934,0.3934,8986.0],["1995-11-30",0.3991,0.4105,0.3934,0.3934,39402.0],["1995-12-01",0.4105,0.4105,0.3934,0.3962,82261.0],["1995-12-04",0.3934,0.4105,0.3934,0.3934,49080.0],["1995-12-05",0.3934,0.4019,0.3934,0.4019,11752.0],["1995-12-06",0.3948,0.3948,0.3948,0.3948,13134.0],["1995-12-07",0.3934,0.4105,0.3934,0.3934,61523.0],["1995-12-08",0.4105,0.4105,0.4105,0.4105,691.0],["1995-12-11",0.3934,0.4105,0.3934,0.4105,3456.0],["1995-12-12",0.4105,0.4105,0.4105,0.4105,0.0],["1995-12-13",0.3877,0.3891,0.3877,0.3877,40785.0],["1995-12-14",0.4105,0.4105,0.4105,0.4105,6913.0],["1995-12-15",0.4105,0.4105,0.3934,0.3934,2765.0],["1995-12-18",0.3877,0.4048,0.3877,0.4048,13134.0],["1995-12-19",0.3877,0.4048,0.3877,0.3877,27651.0],["1995-12-20",0.3877,0.4076,0.3877,0.4076,22121.0],["1995-12-21",0.3877,0.3991,0.3877,0.3877,7604.0],["1995-12-22",0.3877,0.4105,0.3877,0.4105,8986.0],["1995-12-26",0.3877,0.3991,0.3877,0.3991,4148.0],["1995-12-27",0.3877,0.4133,0.3877,0.4048,77422.0],["1995-12-28",0.4219,0.4219,0.4048,0.4105,13825.0],["1995-12-29",0.4162,0.4219,0.4048,0.4048,19355.0],["1996-01-02",0.4048,0.4162,0.4048,0.4162,14517.0],["1996-01-03",0.4048,0.4048,0.3991,0.3991,11060.0],["1996-01-04",0.3991,0.4219,0.3991,0.4076,35946.0],["1996-01-05",0.4105,0.4276,0.4105,0.4276,12443.0],["1996-01-08",0.4105,0.4105,0.4105,0.4105,29725.0],["1996-01-09",0.4105,0.4276,0.4105,0.4105,22121.0],["1996-01-10",0.4105,0.4276,0.4105,0.4162,48389.0],["1996-01-11",0.4105,0.4162,0.4105,0.4162,23503.0],["1996-01-12",0.4105,0.419,0.4105,0.419,5530.0],["1996-01-15",0.4105,0.4105,0.4105,0.4105,1383.0],["1996-01-16",0.4276,0.4276,0.4276,0.4276,2765.0],["1996-01-17",0.4105,0.4276,0.4105,0.4276,2765.0],["1996-01-18",0.4105,0.4105,0.4105,0.4105,1383.0],["1996-01-19",0.4105,0.4105,0.4105,0.4105,30416.0],["1996-01-22",0.4105,0.4162,0.4105,0.4105,16590.0],["1996-01-23",0.4247,0.4247,0.4105,0.4105,13825.0],["1996-01-24",0.4162,0.4333,0.4105,0.4333,125811.0],["1996-01-25",0.4276,0.4276,0.4276,0.4276,6913.0],["1996-01-26",0.4276,0.4276,0.4276,0.4276,15899.0],["1996-01-29",0.4276,0.439,0.4276,0.4333,24886.0],["1996-01-30",0.439,0.4447,0.4276,0.4447,18664.0],["1996-01-31",0.4361,0.4361,0.4276,0.4361,70509.0],["1996-02-01",0.4276,0.439,0.4276,0.4276,15899.0],["1996-02-02",0.4276,0.4361,0.4276,0.4333,40094.0],["1996-02-05",0.4276,0.4333,0.4276,0.4276,26959.0],["1996-02-06",0.439,0.4447,0.4276,0.4447,68435.0],["1996-02-07",0.4276,0.4447,0.4276,0.4361,32490.0],["1996-02-08",0.4276,0.4561,0.4276,0.439,214984.0],["1996-02-09",0.4561,0.4732,0.439,0.4561,172126.0],["1996-02-12",0.4561,0.5131,0.4561,0.5017,291715.0],["1996-02-13",0.4903,0.5017,0.4846,0.4846,140327.0],["1996-02-14",0.4846,0.5017,0.4846,0.4846,17973.0],["1996-02-15",0.4846,0.4846,0.4675,0.4789,95395.0],["1996-02-16",0.4561,0.4561,0.4504,0.4504,48389.0],["1996-02-20",0.4504,0.4504,0.4447,0.4447,11060.0],["1996-02-21",0.4447,0.4447,0.4447,0.4447,691.0],["1996-02-22",0.4447,0.4675,0.4447,0.4561,54610.0],["1996-02-23",0.4732,0.4846,0.4618,0.4732,161065.0],["1996-02-26",0.4732,0.496,0.4732,0.4732,11060.0],["1996-02-27",0.4732,0.496,0.4732,0.4846,75348.0],["1996-02-28",0.4846,0.5017,0.4846,0.496,116824.0],["1996-02-29",0.4846,0.5017,0.4846,0.4846,112677.0],["1996-03-01",0.4846,0.5074,0.4846,0.4846,11752.0],["1996-03-04",0.4846,0.5074,0.4846,0.5017,169361.0],["1996-03-05",0.5131,0.553,0.5131,0.5359,1955596.0],["1996-03-06",0.553,0.5815,0.5359,0.5644,745186.0],["1996-03-07",0.5701,0.5701,0.553,0.553,128576.0],["1996-03-08",0.5473,0.553,0.5188,0.5188,494948.0],["1996-03-11",0.5188,0.5473,0.5188,0.5473,347016.0],["1996-03-12",0.5302,0.5473,0.5188,0.5245,58066.0],["1996-03-13",0.5416,0.553,0.5302,0.5473,83643.0],["1996-03-14",0.5473,0.5473,0.5359,0.5473,28342.0],["1996-03-15",0.5416,0.5473,0.5359,0.5416,75348.0],["1996-03-18",0.5416,0.553,0.5416,0.5473,161757.0],["1996-03-19",0.5644,0.5644,0.5473,0.5615,555779.0],["1996-03-20",0.5701,0.5701,0.553,0.5672,133415.0],["1996-03-21",0.5701,0.5701,0.553,0.553,135488.0],["1996-03-22",0.5473,0.5701,0.5473,0.5701,15208.0],["1996-03-25",0.5701,0.5815,0.5644,0.5815,74657.0],["1996-03-26",0.5644,0.5815,0.5644,0.5644,158300.0],["1996-03-27",0.5644,0.5701,0.5416,0.5701,481813.0],["1996-03-28",0.5615,0.5758,0.5587,0.5758,223971.0],["1996-03-29",0.5587,0.5815,0.5587,0.5815,15899.0],["1996-04-01",0.5587,0.5815,0.5587,0.5587,95395.0],["1996-04-02",0.5815,0.5815,0.5587,0.5587,4148.0],["1996-04-03",0.5587,0.61,0.5587,0.6043,136180.0],["1996-04-04",0.5872,0.6442,0.5872,0.6442,186642.0],["1996-04-08",0.6214,0.6214,0.5929,0.6071,56684.0],["1996-04-09",0.5929,0.6157,0.5929,0.6157,18664.0],["1996-04-10",0.6157,0.6271,0.6043,0.61,115442.0],["1996-04-11",0.6185,0.6299,0.6043,0.6043,97469.0],["1996-04-12",0.6157,0.6271,0.6043,0.6271,144475.0],["1996-04-15",0.6043,0.6214,0.6043,0.6043,134106.0],["1996-04-16",0.6043,0.6128,0.5758,0.5758,219823.0],["1996-04-17",0.5644,0.5758,0.5644,0.5701,40094.0],["1996-04-18",0.553,0.5701,0.553,0.553,24886.0],["1996-04-19",0.553,0.5701,0.553,0.553,78804.0],["1996-04-22",0.5701,0.6157,0.553,0.6157,342869.0],["1996-04-23",0.61,0.6442,0.6043,0.6271,275816.0],["1996-04-24",0.6271,0.6442,0.5929,0.6271,1480004.0],["1996-04-25",0.6043,0.6271,0.6043,0.6043,8295.0],["1996-04-26",0.6043,0.6328,0.6043,0.6214,78113.0],["1996-04-29",0.6442,0.6442,0.6214,0.6442,100234.0],["1996-04-30",0.6442,0.6841,0.6214,0.667,388492.0],["1996-05-01",0.667,0.6841,0.6442,0.6442,305540.0],["1996-05-02",0.6385,0.6442,0.6385,0.6442,8986.0],["1996-05-03",0.6613,0.6727,0.6442,0.6727,351164.0],["1996-05-06",0.6784,0.6841,0.667,0.6841,96086.0],["1996-05-07",0.6841,0.6841,0.6727,0.6841,42167.0],["1996-05-08",0.6841,0.7126,0.6841,0.7041,125811.0],["1996-05-09",0.6955,0.724,0.6955,0.7012,54610.0],["1996-05-10",0.7012,0.724,0.7012,0.724,846111.0],["1996-05-13",0.7297,0.7411,0.7183,0.724,230883.0],["1996-05-14",0.7354,0.7981,0.7297,0.7525,452780.0],["1996-05-15",0.7411,0.7696,0.7411,0.7468,71201.0],["1996-05-16",0.7753,0.7867,0.7582,0.781,232957.0],["1996-05-17",0.7582,0.838,0.7582,0.8095,456237.0],["1996-05-20",0.8323,0.8323,0.8095,0.8095,159683.0],["1996-05-21",0.8095,0.8551,0.8095,0.8437,197011.0],["1996-05-22",0.8608,0.9007,0.8551,0.8836,364989.0],["1996-05-23",0.895,0.9463,0.8893,0.9178,1164094.0],["1996-05-24",0.9349,0.9349,0.8836,0.9007,247474.0],["1996-05-28",0.9007,0.9178,0.7924,0.8266,501860.0],["1996-05-29",0.8209,0.8238,0.7981,0.8095,138254.0],["1996-05-30",0.8095,0.838,0.8095,0.838,167978.0],["1996-05-31",0.838,0.838,0.8152,0.8152,188025.0],["1996-06-03",0.8323,0.8551,0.8152,0.8551,148623.0],["1996-06-04",0.8437,0.8665,0.8323,0.8323,48389.0],["1996-06-05",0.8323,0.8551,0.8323,0.8551,4839.0],["1996-06-06",0.8665,0.8665,0.8437,0.8551,295862.0],["1996-06-07",0.8551,0.8551,0.8266,0.8494,184568.0],["1996-06-10",0.8437,0.8437,0.8152,0.8152,60140.0],["1996-06-11",0.8238,0.8266,0.8095,0.8095,60832.0],["1996-06-12",0.8038,0.8266,0.7867,0.8095,69818.0],["1996-06-13",0.8095,0.8095,0.7753,0.7924,71892.0],["1996-06-14",0.7753,0.7981,0.7753,0.7867,391949.0],["1996-06-17",0.7753,0.7981,0.7753,0.7753,100234.0],["1996-06-18",0.7753,0.7896,0.7753,0.7896,78804.0],["1996-06-19",0.7753,0.7839,0.7753,0.7753,63597.0],["1996-06-20",0.7753,0.8095,0.7753,0.8095,133415.0],["1996-06-21",0.8095,0.8266,0.7981,0.8038,317292.0],["1996-06-24",0.7981,0.8209,0.7753,0.7753,137562.0],["1996-06-25",0.7753,0.8038,0.7753,0.7867,53228.0],["1996-06-26",0.781,0.8095,0.781,0.7896,49771.0],["1996-06-27",0.7753,0.8095,0.7753,0.8095,20047.0],["1996-06-28",0.7953,0.8095,0.781,0.781,22121.0],["1996-07-01",0.8095,0.8095,0.781,0.781,66362.0],["1996-07-02",0.7753,0.7924,0.7696,0.7782,58066.0],["1996-07-03",0.7924,0.7924,0.7839,0.7839,71892.0],["1996-07-05",0.7582,0.7725,0.7582,0.7668,51154.0],["1996-07-08",0.7468,0.7582,0.667,0.6841,127193.0],["1996-07-09",0.667,0.6955,0.667,0.6955,34563.0],["1996-07-10",0.667,0.6813,0.6214,0.6499,187333.0],["1996-07-11",0.6499,0.6784,0.6271,0.6271,45624.0],["1996-07-12",0.6271,0.7012,0.6271,0.6784,260608.0],["1996-07-15",0.6955,0.6955,0.61,0.61,126502.0],["1996-07-16",0.61,0.6157,0.5302,0.5587,193555.0],["1996-07-17",0.5701,0.5701,0.5416,0.5701,29725.0],["1996-07-18",0.5815,0.5929,0.5701,0.5929,30416.0],["1996-07-19",0.61,0.6613,0.61,0.6442,127193.0],["1996-07-22",0.6385,0.6385,0.6328,0.6328,4148.0],["1996-07-23",0.6271,0.6413,0.6214,0.6242,114059.0],["1996-07-24",0.61,0.6271,0.5986,0.5986,65670.0],["1996-07-25",0.61,0.61,0.5986,0.5986,2765.0],["1996-07-26",0.61,0.61,0.6043,0.61,4148.0],["1996-07-29",0.5986,0.61,0.5986,0.5986,74657.0],["1996-07-30",0.5815,0.5815,0.5815,0.5815,7604.0],["1996-07-31",0.5815,0.61,0.5815,0.61,260608.0],["1996-08-01",0.6157,0.6556,0.5929,0.6499,228810.0],["1996-08-02",0.6442,0.6955,0.6442,0.6727,198394.0],["1996-08-05",0.6727,0.6727,0.6442,0.6727,56684.0],["1996-08-06",0.6499,0.6898,0.6499,0.6841,141710.0],["1996-08-07",0.6984,0.7411,0.6984,0.724,91247.0],["1996-08-08",0.7269,0.7354,0.6898,0.6898,488726.0],["1996-08-09",0.6898,0.7069,0.6613,0.6613,249548.0],["1996-08-12",0.6613,0.6727,0.6613,0.6613,64979.0],["1996-08-13",0.6613,0.6727,0.6214,0.6214,53228.0],["1996-08-14",0.6499,0.6499,0.647,0.6499,15208.0],["1996-08-15",0.667,0.6727,0.6499,0.6613,682972.0],["1996-08-16",0.6613,0.7126,0.6613,0.6955,143784.0],["1996-08-19",0.6955,0.724,0.6955,0.6955,42859.0],["1996-08-20",0.7069,0.724,0.6984,0.724,8986.0],["1996-08-21",0.7183,0.7212,0.7098,0.7098,282728.0],["1996-08-22",0.6955,0.7582,0.6955,0.7568,407848.0],["1996-08-23",0.7525,0.7582,0.7297,0.7525,155535.0],["1996-08-26",0.7297,0.7525,0.7297,0.7354,52536.0],["1996-08-27",0.7468,0.7582,0.7354,0.7354,11752.0],["1996-08-28",0.7354,0.7582,0.7354,0.7411,29725.0],["1996-08-29",0.7582,0.7582,0.7497,0.7582,111985.0],["1996-08-30",0.7582,0.7582,0.7468,0.7468,2074.0],["1996-09-03",0.7354,0.7582,0.7354,0.7582,17973.0],["1996-09-04",0.7582,0.7582,0.7297,0.7297,79496.0],["1996-09-05",0.7411,0.8095,0.7411,0.7639,326278.0],["1996-09-06",0.7753,0.781,0.7468,0.7696,74657.0],["1996-09-09",0.7924,0.8209,0.7924,0.7981,164522.0],["1996-09-10",0.8209,0.8437,0.7981,0.8437,302775.0],["1996-09-11",0.8437,0.8665,0.8209,0.8437,317983.0],["1996-09-12",0.8437,0.8551,0.7753,0.8095,324204.0],["1996-09-13",0.8152,0.8152,0.7753,0.7753,232266.0],["1996-09-16",0.7696,0.8152,0.7696,0.8152,24886.0],["1996-09-17",0.7867,0.8152,0.7867,0.8152,43550.0],["1996-09-18",0.7867,0.8152,0.7867,0.7967,23503.0],["1996-09-19",0.7867,0.8152,0.7753,0.7753,33181.0],["1996-09-20",0.7753,0.7867,0.7696,0.7696,31798.0],["1996-09-23",0.7981,0.8266,0.7981,0.7981,164522.0],["1996-09-24",0.8067,0.8095,0.7867,0.8095,48389.0],["1996-09-25",0.781,0.781,0.7411,0.7468,205998.0],["1996-09-26",0.7468,0.7468,0.724,0.7354,30416.0],["1996-09-27",0.724,0.7354,0.7183,0.7183,890353.0],["1996-09-30",0.7297,0.7525,0.7012,0.724,94012.0],["1996-10-01",0.724,0.724,0.724,0.724,2074.0],["1996-10-02",0.724,0.7468,0.724,0.7297,239179.0],["1996-10-03",0.7468,0.7468,0.7468,0.7468,2074.0],["1996-10-04",0.7468,0.7468,0.7183,0.7183,49080.0],["1996-10-07",0.7183,0.724,0.7069,0.7069,38020.0],["1996-10-08",0.7069,0.7183,0.6955,0.6955,382962.0],["1996-10-09",0.6784,0.687,0.6727,0.6727,171434.0],["1996-10-10",0.6955,0.6955,0.6727,0.6955,161065.0],["1996-10-11",0.7069,0.7069,0.6784,0.7069,11752.0],["1996-10-14",0.6784,0.6955,0.6527,0.6613,1030680.0],["1996-10-15",0.6927,0.7012,0.6784,0.6784,40094.0],["1996-10-16",0.6784,0.6784,0.6784,0.6784,3456.0],["1996-10-17",0.7012,0.7069,0.6784,0.6784,179730.0],["1996-10-18",0.6898,0.6898,0.6727,0.6727,45624.0],["1996-10-21",0.6727,0.6898,0.6727,0.6841,8295.0],["1996-10-22",0.6727,0.6898,0.6727,0.6898,21429.0],["1996-10-23",0.6898,0.6898,0.6727,0.6784,40785.0],["1996-10-24",0.6385,0.667,0.6385,0.6385,58758.0],["1996-10-25",0.6613,0.6613,0.6157,0.6157,55993.0],["1996-10-28",0.6157,0.6385,0.5815,0.5929,114750.0],["1996-10-29",0.5815,0.5986,0.5701,0.5872,111985.0],["1996-10-30",0.5758,0.5986,0.5758,0.59,78113.0],["1996-10-31",0.5815,0.5986,0.5815,0.5815,107146.0],["1996-11-01",0.5815,0.5986,0.5815,0.5815,182495.0],["1996-11-04",0.5986,0.5986,0.5701,0.5701,176273.0],["1996-11-05",0.5929,0.61,0.5815,0.59,434116.0],["1996-11-06",0.61,0.6499,0.59,0.6499,166595.0],["1996-11-07",0.6613,0.6841,0.6442,0.6784,393331.0],["1996-11-08",0.6898,0.6898,0.6613,0.6641,91247.0],["1996-11-11",0.6613,0.6884,0.6613,0.6613,15208.0],["1996-11-12",0.6613,0.6784,0.6499,0.6784,118207.0],["1996-11-13",0.6499,0.6499,0.6499,0.6499,9678.0],["1996-11-14",0.667,0.7126,0.667,0.7126,289641.0],["1996-11-15",0.6955,0.7411,0.6955,0.7126,616611.0],["1996-11-18",0.7069,0.7069,0.7069,0.7069,8295.0],["1996-11-19",0.7069,0.7069,0.6898,0.6898,60832.0],["1996-11-20",0.6841,0.6927,0.6784,0.6927,85026.0],["1996-11-21",0.6784,0.7126,0.667,0.6841,319366.0],["1996-11-22",0.6841,0.7069,0.6727,0.6727,35255.0],["1996-11-25",0.6955,0.6955,0.6727,0.6841,9678.0],["1996-11-26",0.6727,0.6841,0.6385,0.6499,69818.0],["1996-11-27",0.6499,0.6527,0.6442,0.6527,18664.0],["1996-11-29",0.6527,0.6527,0.6527,0.6527,0.0],["1996-12-02",0.6613,0.6613,0.6385,0.6385,174891.0],["1996-12-03",0.6385,0.6613,0.6385,0.6385,76731.0],["1996-12-04",0.6385,0.6499,0.6385,0.6385,82261.0],["1996-12-05",0.6499,0.6556,0.6214,0.6556,32490.0],["1996-12-06",0.6214,0.6214,0.6214,0.6214,6913.0],["1996-12-09",0.6128,0.6527,0.6128,0.6385,44241.0],["1996-12-10",0.6556,0.6784,0.6499,0.6499,108529.0],["1996-12-11",0.6328,0.6428,0.6328,0.6356,165213.0],["1996-12-12",0.6499,0.6499,0.5929,0.5986,150005.0],["1996-12-13",0.5729,0.59,0.5729,0.5872,1063861.0],["1996-12-16",0.5758,0.6043,0.5758,0.5758,65670.0],["1996-12-17",0.5758,0.5758,0.5701,0.5758,48389.0],["1996-12-18",0.5758,0.5872,0.5701,0.5701,105764.0],["1996-12-19",0.5843,0.5929,0.5644,0.5715,371902.0],["1996-12-20",0.6541,0.6541,0.6347,0.6347,169361.0],["1996-12-23",0.6541,0.6541,0.6282,0.6347,343560.0],["1996-12-24",0.6347,0.6541,0.6347,0.6444,4148.0],["1996-12-26",0.6379,0.6541,0.6217,0.6476,161065.0],["1996-12-27",0.6217,0.6476,0.6217,0.6249,34563.0],["1996-12-30",0.6217,0.6476,0.6217,0.6217,18664.0],["1996-12-31",0.6217,0.6476,0.6217,0.6476,36637.0],["1997-01-02",0.6476,0.6541,0.6217,0.6217,176273.0],["1997-01-03",0.6314,0.6411,0.6314,0.6411,31107.0],["1997-01-06",0.6347,0.6606,0.6347,0.6411,12443.0],["1997-01-07",0.6444,0.6541,0.6411,0.6541,8295.0],["1997-01-08",0.6411,0.6411,0.6217,0.6217,19355.0],["1997-01-09",0.6476,0.6476,0.5958,0.5958,183186.0],["1997-01-10",0.5699,0.6476,0.5683,0.6217,568222.0],["1997-01-13",0.6541,0.6541,0.6217,0.6217,4839.0],["1997-01-14",0.6217,0.6541,0.6217,0.6282,40785.0],["1997-01-15",0.6541,0.6541,0.6282,0.6541,40785.0],["1997-01-16",0.6541,0.6735,0.6476,0.6703,98851.0],["1997-01-17",0.6541,0.7188,0.6541,0.6865,161065.0],["1997-01-20",0.6865,0.6865,0.68,0.6865,31107.0],["1997-01-21",0.6735,0.6994,0.6735,0.6735,12443.0],["1997-01-22",0.6865,0.6865,0.6541,0.6541,93321.0],["1997-01-23",0.68,0.6832,0.667,0.667,97469.0],["1997-01-24",0.6735,0.6832,0.667,0.6832,43550.0],["1997-01-27",0.6994,0.6994,0.667,0.667,13825.0],["1997-01-28",0.667,0.667,0.667,0.667,691.0],["1997-01-29",0.667,0.6994,0.667,0.667,8986.0],["1997-01-30",0.667,0.6929,0.667,0.6929,9678.0],["1997-01-31",0.7059,0.7318,0.6994,0.7221,118207.0],["1997-02-03",0.7253,0.7512,0.7124,0.7253,42859.0],["1997-02-04",0.7124,0.7447,0.7124,0.7124,3456.0],["1997-02-05",0.7124,0.7318,0.7059,0.7059,32490.0],["1997-02-06",0.68,0.7026,0.68,0.7026,167978.0],["1997-02-07",0.7124,0.7156,0.7059,0.7156,6913.0],["1997-02-10",0.6994,0.7318,0.6994,0.7026,14517.0],["1997-02-11",0.6994,0.7318,0.6994,0.7091,49080.0],["1997-02-12",0.7318,0.7447,0.7124,0.7253,123737.0],["1997-02-13",0.7447,0.7447,0.7124,0.7318,73274.0],["1997-02-14",0.7188,0.7577,0.7124,0.7577,22812.0],["1997-02-18",0.735,0.7577,0.735,0.7577,28342.0],["1997-02-19",0.7253,0.7415,0.7253,0.7253,29033.0],["1997-02-20",0.7253,0.7253,0.6217,0.6282,152770.0],["1997-02-21",0.6444,0.68,0.6411,0.68,35255.0],["1997-02-24",0.68,0.68,0.68,0.68,0.0],["1997-02-25",0.6735,0.6767,0.6541,0.6606,73274.0],["1997-02-26",0.7253,0.7253,0.6929,0.6929,32490.0],["1997-02-27",0.68,0.7124,0.68,0.6962,48389.0],["1997-02-28",0.68,0.6962,0.6541,0.6541,47006.0],["1997-03-03",0.6865,0.6994,0.6476,0.6994,46315.0],["1997-03-04",0.7124,0.7512,0.6929,0.7059,147931.0],["1997-03-05",0.6929,0.7318,0.6929,0.7124,15899.0],["1997-03-06",0.7124,0.7447,0.7059,0.7253,100925.0],["1997-03-07",0.7253,0.7512,0.7124,0.7124,67744.0],["1997-03-10",0.7512,0.7512,0.7059,0.7059,282728.0],["1997-03-11",0.7512,0.7512,0.7059,0.7383,24886.0],["1997-03-12",0.735,0.735,0.6929,0.6929,5530.0],["1997-03-13",0.7253,0.7253,0.6606,0.68,114750.0],["1997-03-14",0.6865,0.6865,0.6508,0.6541,244709.0],["1997-03-17",0.6735,0.6735,0.6411,0.6735,40094.0],["1997-03-18",0.6735,0.6735,0.6541,0.6735,114750.0],["1997-03-19",0.6865,0.6865,0.667,0.6735,167287.0],["1997-03-20",0.6865,0.7318,0.6735,0.7253,135488.0],["1997-03-21",0.7253,0.7577,0.6929,0.7577,58066.0],["1997-03-24",0.7577,0.7577,0.7188,0.7188,428586.0],["1997-03-25",0.7188,0.7512,0.7188,0.7383,145857.0],["1997-03-26",0.7512,0.7512,0.7188,0.7512,8295.0],["1997-03-27",0.7188,0.7383,0.6929,0.6962,129267.0],["1997-03-31",0.7253,0.7253,0.6929,0.6929,29725.0],["1997-04-01",0.7124,0.7124,0.6897,0.6962,161065.0],["1997-04-02",0.7124,0.7577,0.6994,0.7124,146549.0],["1997-04-03",0.7059,0.7447,0.7059,0.7188,133415.0],["1997-04-04",0.7124,0.7577,0.7124,0.7577,19355.0],["1997-04-07",0.7706,0.7706,0.7383,0.7383,98851.0],["1997-04-08",0.7577,0.7577,0.7318,0.7383,22121.0],["1997-04-09",0.7318,0.7577,0.7318,0.735,44241.0],["1997-04-10",0.7577,0.8095,0.7577,0.7901,506008.0],["1997-04-11",0.7771,0.7771,0.7771,0.7771,2765.0],["1997-04-14",0.7253,0.7706,0.6994,0.7383,102308.0],["1997-04-15",0.7383,0.7383,0.6735,0.7059,45624.0],["1997-04-16",0.6994,0.6994,0.6735,0.6994,23503.0],["1997-04-17",0.6994,0.7124,0.6735,0.6994,35946.0],["1997-04-18",0.7124,0.7188,0.6962,0.7188,48389.0],["1997-04-21",0.7188,0.7188,0.6994,0.7188,39402.0],["1997-04-22",0.7188,0.7188,0.667,0.7124,191481.0],["1997-04-23",0.7188,0.7188,0.6848,0.6865,30416.0],["1997-04-24",0.7188,0.7188,0.6865,0.6994,204615.0],["1997-04-25",0.7771,0.7771,0.6606,0.6994,51154.0],["1997-04-28",0.6994,0.6994,0.6606,0.6606,13825.0],["1997-04-29",0.7124,0.7642,0.7124,0.7642,38365.0],["1997-04-30",0.7512,0.803,0.7512,0.7642,88828.0],["1997-05-01",0.7966,0.8548,0.7771,0.816,79496.0],["1997-05-02",0.816,0.8419,0.816,0.8419,28688.0],["1997-05-05",0.8419,0.8548,0.816,0.8322,106801.0],["1997-05-06",0.8548,0.8548,0.816,0.8289,39748.0],["1997-05-07",0.8419,0.8548,0.816,0.8289,34218.0],["1997-05-08",0.8548,0.8548,0.816,0.816,40439.0],["1997-05-09",0.8289,0.8548,0.816,0.8548,66016.0],["1997-05-12",0.8613,0.9585,0.8289,0.9325,210491.0],["1997-05-13",0.9455,0.9973,0.8807,0.9455,355657.0],["1997-05-14",0.939,0.939,0.9196,0.9325,57030.0],["1997-05-15",0.9325,0.9325,0.9131,0.9196,48389.0],["1997-05-16",0.9196,0.9196,0.9002,0.9002,20392.0],["1997-05-19",0.9066,0.9131,0.9002,0.9066,122700.0],["1997-05-20",0.9066,0.9196,0.9066,0.9066,59795.0],["1997-05-21",0.9066,0.939,0.9066,0.939,105764.0],["1997-05-22",0.939,0.9973,0.939,0.9779,246437.0],["1997-05-23",0.9908,1.0103,0.9844,1.0103,156226.0],["1997-05-27",1.0038,1.0232,0.9973,1.0232,88828.0],["1997-05-28",1.0362,1.0556,1.0297,1.0556,47006.0],["1997-05-29",1.0426,1.088,1.0362,1.088,72583.0],["1997-05-30",1.0815,1.1009,1.0621,1.1009,102308.0],["1997-06-02",1.1074,1.1074,1.075,1.0815,72237.0],["1997-06-03",1.088,1.1009,1.0815,1.1009,76039.0],["1997-06-04",1.0944,1.1463,1.0944,1.1398,143438.0],["1997-06-05",1.1592,1.1592,1.1268,1.1398,81570.0],["1997-06-06",1.1398,1.1592,1.1398,1.1592,46315.0],["1997-06-09",1.1657,1.1657,1.1527,1.1657,82952.0],["1997-06-10",1.1592,1.1786,1.1592,1.1722,67744.0],["1997-06-11",1.1786,1.1916,1.1786,1.1851,120626.0],["1997-06-12",1.1722,1.1786,1.1268,1.1463,294480.0],["1997-06-13",1.1463,1.1463,1.0944,1.1009,112331.0],["1997-06-16",1.0815,1.0815,1.0362,1.0685,111640.0],["1997-06-17",1.0621,1.1333,1.0426,1.1333,93321.0],["1997-06-18",1.1333,1.1333,1.1204,1.1204,43895.0],["1997-06-19",1.1268,1.1463,1.1268,1.1398,102308.0],["1997-06-20",1.1204,1.1268,1.1139,1.1204,63942.0],["1997-06-23",1.1268,1.1268,1.1204,1.1268,51154.0],["1997-06-24",1.1333,1.1333,1.1139,1.1139,37674.0],["1997-06-25",1.0944,1.1139,1.0491,1.0588,106455.0],["1997-06-26",1.0588,1.0621,1.0426,1.0588,30416.0],["1997-06-27",1.0588,1.1333,1.0588,1.1333,78804.0],["1997-06-30",1.1592,1.1916,1.1398,1.1916,170052.0],["1997-07-01",1.1916,1.1916,1.1722,1.1754,48043.0],["1997-07-02",1.1786,1.1786,1.1398,1.1398,56338.0],["1997-07-03",1.1495,1.1754,1.143,1.1754,32490.0],["1997-07-07",1.1786,1.1851,1.1657,1.1851,44587.0],["1997-07-08",1.1786,1.1786,1.1722,1.1786,21084.0],["1997-07-09",1.1754,1.1851,1.1722,1.1722,24194.0],["1997-07-10",1.1722,1.2499,1.1722,1.1754,133069.0],["1997-07-11",1.1754,1.1754,1.1333,1.1398,93321.0],["1997-07-14",1.1398,1.1463,1.1204,1.1204,91247.0],["1997-07-15",1.1171,1.1268,1.1009,1.1268,41476.0],["1997-07-16",1.1204,1.143,1.1204,1.1398,88482.0],["1997-07-17",1.1268,1.1365,1.1268,1.1365,5185.0],["1997-07-18",1.1398,1.1398,1.1268,1.1398,21084.0],["1997-07-21",1.1398,1.1398,1.1139,1.1204,88482.0],["1997-07-22",1.1204,1.1204,1.0944,1.1204,24540.0],["1997-07-23",1.1074,1.1236,1.1074,1.1204,16936.0],["1997-07-24",1.1236,1.1365,1.1236,1.1365,71546.0],["1997-07-25",1.1398,1.1495,1.1398,1.1495,7258.0],["1997-07-28",1.1592,1.2078,1.1592,1.2078,94358.0],["1997-07-29",1.2207,1.2693,1.2207,1.2402,89174.0],["1997-07-30",1.2337,1.2369,1.224,1.2337,37674.0],["1997-07-31",1.2337,1.2337,1.2304,1.2304,4839.0],["1997-08-01",1.2304,1.2369,1.2304,1.2369,17973.0],["1997-08-04",1.2304,1.2304,1.2207,1.2272,15554.0],["1997-08-05",1.2304,1.2499,1.2304,1.2337,76385.0],["1997-08-06",1.2369,1.2369,1.2272,1.2304,7950.0],["1997-08-07",1.2369,1.2402,1.1981,1.2045,147240.0],["1997-08-08",1.1981,1.1981,1.1624,1.1624,36983.0],["1997-08-11",1.1624,1.1624,1.1398,1.1398,42167.0],["1997-08-12",1.1398,1.1527,1.1398,1.1527,47697.0],["1997-08-13",1.1592,1.1916,1.156,1.1916,83989.0],["1997-08-14",1.2304,1.2304,1.1722,1.1722,153461.0],["1997-08-15",1.1786,1.1786,1.1527,1.156,29379.0],["1997-08-18",1.1495,1.156,1.1398,1.1527,94704.0],["1997-08-19",1.1463,1.1463,1.1398,1.1463,4493.0],["1997-08-20",1.1398,1.1398,1.0944,1.0944,631127.0],["1997-08-21",1.1009,1.1268,1.1009,1.1204,19355.0],["1997-08-22",1.1236,1.1268,1.1204,1.1268,10023.0],["1997-08-25",1.1365,1.1592,1.1333,1.1592,30070.0],["1997-08-26",1.1592,1.211,1.1527,1.211,36983.0],["1997-08-27",1.2045,1.211,1.1916,1.211,34218.0],["1997-08-28",1.2143,1.2143,1.2045,1.2045,9678.0],["1997-08-29",1.2175,1.2175,1.2045,1.2045,24194.0],["1997-09-02",1.211,1.2434,1.2078,1.2337,37674.0],["1997-09-03",1.2402,1.2596,1.2337,1.2564,48043.0],["1997-09-04",1.2661,1.3341,1.2661,1.3049,102653.0],["1997-09-05",1.3179,1.3179,1.2628,1.2855,101271.0],["1997-09-08",1.2887,1.2887,1.2823,1.2823,23157.0],["1997-09-09",1.2823,1.2855,1.2628,1.279,44932.0],["1997-09-10",1.2725,1.279,1.2693,1.2693,4839.0],["1997-09-11",1.2693,1.2725,1.2661,1.2661,5876.0],["1997-09-12",1.2628,1.2693,1.2628,1.2661,23157.0],["1997-09-15",1.2661,1.2661,1.2628,1.2661,91247.0],["1997-09-16",1.2628,1.3276,1.2628,1.3276,128921.0],["1997-09-17",1.3211,1.3341,1.3211,1.3341,24194.0],["1997-09-18",1.3308,1.3341,1.3243,1.3308,9678.0],["1997-09-19",1.3211,1.3211,1.3082,1.3082,20738.0],["1997-09-22",1.3082,1.3211,1.2952,1.2952,33872.0],["1997-09-23",1.2887,1.292,1.2758,1.292,26959.0],["1997-09-24",1.292,1.292,1.2823,1.2887,10715.0],["1997-09-25",1.2823,1.292,1.2661,1.2661,13480.0],["1997-09-26",1.2725,1.279,1.2499,1.2499,15899.0],["1997-09-29",1.2628,1.2758,1.2563,1.2628,112331.0],["1997-09-30",1.2628,1.2823,1.2628,1.2628,46661.0],["1997-10-01",1.2693,1.2758,1.2628,1.2758,12097.0],["1997-10-02",1.2725,1.2823,1.2725,1.2823,27305.0],["1997-10-03",1.2887,1.347,1.2823,1.3308,48734.0],["1997-10-06",1.36,1.4182,1.3535,1.4053,144821.0],["1997-10-07",1.415,1.4442,1.415,1.4409,55993.0],["1997-10-08",1.4409,1.5283,1.415,1.5283,133760.0],["1997-10-09",1.5283,1.6061,1.5283,1.5802,299319.0],["1997-10-10",1.5834,1.5834,1.5413,1.5542,310379.0],["1997-10-13",1.5542,1.5672,1.5413,1.5607,165213.0],["1997-10-14",1.5575,1.5575,1.5413,1.5478,29033.0],["1997-10-15",1.5478,1.5478,1.5219,1.5219,44587.0],["1997-10-16",1.5219,1.5219,1.5024,1.5024,26959.0],["1997-10-17",1.483,1.5089,1.4701,1.4895,150005.0],["1997-10-20",1.4862,1.4895,1.4765,1.4765,72237.0],["1997-10-21",1.483,1.4895,1.4344,1.4442,51499.0],["1997-10-22",1.4377,1.4506,1.4312,1.4474,22121.0],["1997-10-23",1.4409,1.4409,1.415,1.4312,19010.0],["1997-10-24",1.4377,1.4474,1.4312,1.4474,4148.0],["1997-10-27",1.4344,1.4377,1.4118,1.4182,33872.0],["1997-10-28",1.3729,1.3729,1.3211,1.3438,90210.0],["1997-10-29",1.347,1.3729,1.347,1.3664,76385.0],["1997-10-30",1.3664,1.3859,1.347,1.3535,31453.0],["1997-10-31",1.3729,1.3988,1.3729,1.3988,58758.0],["1997-11-03",1.4053,1.4118,1.3923,1.4118,67399.0],["1997-11-04",1.3988,1.4571,1.3859,1.4571,173163.0],["1997-11-05",1.4701,1.5154,1.4701,1.5154,83643.0],["1997-11-06",1.5219,1.5413,1.5024,1.5024,64288.0],["1997-11-07",1.4765,1.4765,1.4247,1.4312,144129.0],["1997-11-10",1.4442,1.4733,1.4409,1.4733,85026.0],["1997-11-11",1.483,1.483,1.4765,1.4765,11752.0],["1997-11-12",1.4506,1.4701,1.4442,1.4636,46315.0],["1997-11-13",1.4765,1.4895,1.4377,1.4377,50117.0],["1997-11-14",1.4506,1.4701,1.4377,1.4701,193901.0],["1997-11-17",1.4895,1.5348,1.4895,1.5122,175582.0],["1997-11-18",1.5251,1.5802,1.5251,1.5737,259917.0],["1997-11-19",1.5802,1.6579,1.5737,1.6061,347362.0],["1997-11-20",1.6125,1.6643,1.6125,1.6611,326624.0],["1997-11-21",1.6643,1.6967,1.6579,1.6579,173854.0],["1997-11-24",1.6643,1.6708,1.6449,1.6449,130995.0],["1997-11-25",1.6449,1.6902,1.632,1.6902,53573.0],["1997-11-26",1.6967,1.7161,1.6967,1.6967,73274.0],["1997-11-28",1.7064,1.7097,1.7032,1.7032,6567.0],["1997-12-01",1.7097,1.7874,1.7097,1.7777,157955.0],["1997-12-02",1.7777,1.8392,1.7647,1.8262,189062.0],["1997-12-03",1.8262,1.904,1.8262,1.8845,170397.0],["1997-12-04",1.8975,1.9558,1.8651,1.8716,270977.0],["1997-12-05",1.8327,1.8327,1.6902,1.7097,196666.0],["1997-12-08",1.7097,1.7453,1.7032,1.7259,131686.0],["1997-12-09",1.7259,1.7582,1.7226,1.755,118207.0],["1997-12-10",1.7518,1.8521,1.7518,1.8457,238142.0],["1997-12-11",1.8327,1.8327,1.8133,1.8198,150351.0],["1997-12-12",1.8295,1.8295,1.7615,1.7744,105073.0],["1997-12-15",1.768,1.768,1.6967,1.6967,85717.0],["1997-12-16",1.7097,1.7356,1.6967,1.6967,53573.0],["1997-12-17",1.6967,1.6967,1.5737,1.5899,166941.0],["1997-12-18",1.5866,1.5899,1.4636,1.5089,253004.0],["1997-12-19",1.4895,1.496,1.4409,1.4442,187333.0],["1997-12-22",1.4442,1.5348,1.4442,1.5348,79150.0],["1997-12-23",1.5283,1.5963,1.5283,1.5931,97814.0],["1997-12-24",1.6028,1.6579,1.5963,1.6417,92975.0],["1997-12-26",1.6384,1.6384,1.619,1.619,11406.0],["1997-12-29",1.6255,1.6255,1.6061,1.6093,29033.0],["1997-12-30",1.6125,1.6449,1.6125,1.6449,35946.0],["1997-12-31",1.6579,1.7809,1.6579,1.7744,338721.0],["1998-01-02",1.8133,1.8262,1.7939,1.8003,190444.0],["1998-01-05",1.8133,1.8262,1.8003,1.8036,637003.0],["1998-01-06",1.8003,1.8651,1.8003,1.8295,340104.0],["1998-01-07",1.8295,1.8521,1.8003,1.8424,141364.0],["1998-01-08",1.8554,1.9299,1.836,1.836,380197.0],["1998-01-09",1.836,1.836,1.7906,1.7906,175582.0],["1998-01-12",1.7744,1.8133,1.7485,1.8003,182840.0],["1998-01-13",1.8068,1.8262,1.768,1.8003,155190.0],["1998-01-14",1.7939,1.7939,1.7421,1.7615,168324.0],["1998-01-15",1.7777,1.878,1.7777,1.8651,200468.0],["1998-01-16",1.878,1.9169,1.8586,1.8586,218441.0],["1998-01-20",1.8651,1.8975,1.8651,1.8748,84335.0],["1998-01-21",1.878,1.9169,1.878,1.9072,107838.0],["1998-01-22",1.904,1.9169,1.8878,1.8975,63942.0],["1998-01-23",1.904,1.904,1.8716,1.8716,57375.0],["1998-01-26",1.8845,1.891,1.878,1.878,30070.0],["1998-01-27",1.8845,1.8975,1.8716,1.8845,71546.0],["1998-01-28",1.8845,1.9525,1.8813,1.9428,127539.0],["1998-01-29",1.9493,1.9622,1.8165,1.8198,95741.0],["1998-01-30",1.8165,1.8165,1.7323,1.7356,170052.0],["1998-02-02",1.7485,1.8068,1.7421,1.8068,146203.0],["1998-02-03",1.8133,1.8651,1.8068,1.8327,100579.0],["1998-02-04",1.8392,1.904,1.8392,1.9007,69818.0],["1998-02-05",1.9169,1.9881,1.9169,1.9655,259225.0],["1998-02-06",1.972,1.9946,1.9104,1.9331,263719.0],["1998-02-09",1.9428,1.9493,1.9234,1.9234,41476.0],["1998-02-10",1.9266,1.9622,1.9072,1.9622,203233.0],["1998-02-11",1.9687,2.0043,1.9687,1.9817,269594.0],["1998-02-12",1.9881,1.9946,1.9752,1.9881,107146.0],["1998-02-13",1.9817,1.9881,1.9493,1.9493,65670.0],["1998-02-17",1.9428,1.9622,1.9299,1.9622,118207.0],["1998-02-18",1.9687,2.0108,1.9622,2.0043,122009.0],["1998-02-19",2.014,2.0432,2.0011,2.0011,96432.0],["1998-02-20",2.0076,2.014,1.972,2.0011,63597.0],["1998-02-23",1.9946,2.1112,1.9946,2.1112,128921.0],["1998-02-24",2.1112,2.1112,2.0464,2.0497,73274.0],["1998-02-25",2.0529,2.1306,2.0529,2.1015,46661.0],["1998-02-26",2.1241,2.1598,2.0982,2.1015,115787.0],["1998-02-27",2.1177,2.15,2.1177,2.1306,43895.0],["1998-03-02",2.1565,2.1889,2.1436,2.15,165904.0],["1998-03-03",2.1371,2.1371,2.0918,2.1241,935976.0],["1998-03-04",2.1241,2.2148,2.1241,2.2083,235377.0],["1998-03-05",2.2213,2.3055,2.1954,2.2893,296208.0],["1998-03-06",2.3119,2.3767,2.3119,2.3249,217058.0],["1998-03-09",2.3346,2.3443,2.2796,2.286,395751.0],["1998-03-10",2.2958,2.3055,2.286,2.299,88482.0],["1998-03-11",2.3055,2.4317,2.3055,2.4317,207380.0],["1998-03-12",2.4738,2.4738,2.4317,2.4447,161757.0],["1998-03-13",2.4641,2.5904,2.4641,2.5904,430660.0],["1998-03-16",2.5904,2.6098,2.5645,2.5677,142747.0],["1998-03-17",2.5548,2.558,2.5062,2.5192,134797.0],["1998-03-18",2.5224,2.6163,2.5062,2.6001,117861.0],["1998-03-19",2.6001,2.6778,2.6001,2.6616,190790.0],["1998-03-20",2.6616,2.6616,2.6422,2.6487,307960.0],["1998-03-23",2.6552,2.6552,2.6001,2.6001,76039.0],["1998-03-24",2.6422,2.7329,2.6325,2.7135,326278.0],["1998-03-25",2.7717,2.83,2.7588,2.7847,338375.0],["1998-03-26",2.8106,2.83,2.6487,2.6487,210145.0],["1998-03-27",2.6811,2.7005,2.6746,2.6746,128230.0],["1998-03-30",2.6811,2.707,2.6746,2.6811,187333.0],["1998-03-31",2.6908,2.7394,2.5969,2.5969,347016.0],["1998-04-01",2.6163,2.6293,2.558,2.5613,142401.0],["1998-04-02",2.5483,2.5904,2.5062,2.5904,286185.0],["1998-04-03",2.6098,2.6422,2.6082,2.6325,296208.0],["1998-04-06",2.6357,2.6357,2.5176,2.5418,273742.0],["1998-04-07",2.5386,2.571,2.5386,2.5645,136871.0],["1998-04-08",2.558,2.571,2.5483,2.5613,147931.0],["1998-04-09",2.5904,2.6228,2.5904,2.6163,120972.0],["1998-04-13",2.5904,2.6034,2.5645,2.5904,407502.0],["1998-04-14",2.5839,2.7264,2.5839,2.7199,185951.0],["1998-04-15",2.7199,2.7847,2.7167,2.762,118898.0],["1998-04-16",2.7556,2.7556,2.6487,2.6487,212219.0],["1998-04-17",2.6487,2.6487,2.626,2.626,83989.0],["1998-04-20",2.6357,2.7199,2.6357,2.7135,203233.0],["1998-04-21",2.7199,2.7555,2.707,2.7555,113368.0],["1998-04-22",2.762,2.7782,2.6876,2.7037,131341.0],["1998-04-23",2.694,2.694,2.6196,2.6422,129267.0],["1998-04-24",2.6422,2.6455,2.6066,2.6131,106110.0],["1998-04-27",2.571,2.571,2.4285,2.5062,199085.0],["1998-04-28",2.5062,2.5548,2.5062,2.5127,187679.0],["1998-04-29",2.5095,2.5321,2.5062,2.5127,93321.0],["1998-04-30",2.5224,2.6357,2.5224,2.6228,177310.0],["1998-05-01",2.6228,2.6228,2.4738,2.4933,225353.0],["1998-05-04",2.5192,2.5451,2.5192,2.5257,303812.0],["1998-05-05",2.5354,2.5354,2.4738,2.4738,81570.0],["1998-05-06",2.4738,2.4803,2.3961,2.435,279963.0],["1998-05-07",2.4544,2.5257,2.4544,2.5127,310379.0],["1998-05-08",2.5257,2.571,2.5257,2.5418,114750.0],["1998-05-11",2.5516,2.5677,2.4997,2.503,62214.0],["1998-05-12",2.4965,2.4997,2.4156,2.435,189062.0],["1998-05-13",2.435,2.5321,2.435,2.5321,150696.0],["1998-05-14",2.5839,2.5969,2.5386,2.558,265447.0],["1998-05-15",2.558,2.5645,2.4933,2.4933,114405.0],["1998-05-18",2.49,2.4997,2.4868,2.4933,67744.0],["1998-05-19",2.49,2.571,2.4771,2.571,92284.0],["1998-05-20",2.571,2.571,2.5451,2.5516,27996.0],["1998-05-21",2.558,2.571,2.5516,2.5645,29725.0],["1998-05-22",2.571,2.571,2.5516,2.558,75003.0],["1998-05-26",2.5645,2.5904,2.5645,2.5645,103344.0],["1998-05-27",2.571,2.571,2.4706,2.4771,163830.0],["1998-05-28",2.4738,2.5613,2.4738,2.5451,85372.0],["1998-05-29",2.5516,2.6422,2.5516,2.6422,263027.0],["1998-06-01",2.6357,2.7199,2.6357,2.7005,202541.0],["1998-06-02",2.7037,2.7653,2.7037,2.7296,89865.0],["1998-06-03",2.7361,2.7847,2.7264,2.7588,94358.0],["1998-06-04",2.7717,2.8656,2.7717,2.8333,183877.0],["1998-06-05",2.8689,2.8689,2.8268,2.8495,174545.0],["1998-06-08",2.8689,2.9142,2.8624,2.8883,260953.0],["1998-06-09",2.9045,3.0405,2.9045,3.0065,188716.0],["1998-06-10",3.0065,3.0114,2.9822,2.9871,117055.0],["1998-06-11",2.9822,2.9968,2.9531,2.9919,72122.0],["1998-06-12",2.9774,3.0016,2.9628,2.9968,70048.0],["1998-06-15",2.9968,3.0308,2.9385,2.9531,89404.0],["1998-06-16",2.9336,2.9336,2.8074,2.8074,111064.0],["1998-06-17",2.8559,2.9142,2.8559,2.8754,104151.0],["1998-06-18",2.9045,2.9045,2.8365,2.8414,35715.0],["1998-06-19",2.8414,2.8559,2.7879,2.8025,255999.0],["1998-06-22",2.8122,2.8462,2.8122,2.8219,69357.0],["1998-06-23",2.8219,2.8219,2.7005,2.7005,252082.0],["1998-06-24",2.6616,2.6616,2.5985,2.6228,284111.0],["1998-06-25",2.6034,2.6422,2.6034,2.6131,148162.0],["1998-06-26",2.6228,2.6228,2.4868,2.4868,117976.0],["1998-06-29",2.4674,2.4965,2.3605,2.3702,331808.0],["1998-06-30",2.3411,2.3411,2.2779,2.2925,598407.0],["1998-07-01",2.3702,2.5159,2.3702,2.4722,643109.0],["1998-07-02",2.4917,2.5111,2.4625,2.4868,276046.0],["1998-07-06",2.4868,2.6616,2.4868,2.6374,274664.0],["1998-07-07",2.7199,2.7831,2.6811,2.7491,241252.0],["1998-07-08",2.7102,2.7394,2.7102,2.7248,136871.0],["1998-07-09",2.7442,2.7442,2.5548,2.5985,201159.0],["1998-07-10",2.5596,2.5839,2.3702,2.4479,496791.0],["1998-07-13",2.4479,2.5548,2.4479,2.5257,69357.0],["1998-07-14",2.5451,2.6325,2.5451,2.6131,78804.0],["1998-07-15",2.6276,2.6374,2.6034,2.6082,49080.0],["1998-07-16",2.5985,2.6374,2.5839,2.6325,60601.0],["1998-07-17",2.6131,2.6422,2.5888,2.6082,167287.0],["1998-07-20",2.6131,2.6131,2.5159,2.5257,86869.0],["1998-07-21",2.5014,2.5062,2.4188,2.4237,96086.0],["1998-07-22",2.3945,2.3945,2.3168,2.3411,148853.0],["1998-07-23",2.3362,2.3362,2.2488,2.2537,270286.0],["1998-07-24",2.2537,2.2537,2.0837,2.1079,529741.0],["1998-07-27",2.0982,2.0982,1.7922,1.9234,1356958.0],["1998-07-28",1.9428,1.9817,1.8845,1.9137,404161.0],["1998-07-29",1.9525,1.9865,1.9137,1.9137,173047.0],["1998-07-30",1.9282,1.9525,1.8894,1.8894,159452.0],["1998-07-31",1.9088,1.9282,1.8651,1.8748,215675.0],["1998-08-03",1.836,1.8942,1.8262,1.8602,143092.0],["1998-08-04",1.8651,1.8991,1.7388,1.7534,200007.0],["1998-08-05",1.7291,1.7534,1.6708,1.7097,215906.0],["1998-08-06",1.7097,1.904,1.6951,1.8311,204154.0],["1998-08-07",1.8505,1.9234,1.8505,1.8942,202772.0],["1998-08-10",1.904,1.9137,1.8408,1.8505,109220.0],["1998-08-11",1.8602,1.8651,1.8165,1.8651,119589.0],["1998-08-12",1.8602,2.0497,1.8602,2.0497,124659.0],["1998-08-13",2.0497,2.1079,1.9331,1.9914,505317.0],["1998-08-14",2.0059,2.0691,2.0059,2.0448,112216.0],["1998-08-17",2.0448,2.0448,2.0011,2.0205,77652.0],["1998-08-18",2.0302,2.0837,2.0302,2.0691,130880.0],["1998-08-19",2.0885,2.1274,2.0691,2.1177,158761.0],["1998-08-20",2.1177,2.1177,2.0982,2.0982,129497.0],["1998-08-21",2.0837,2.0837,2.0157,2.0351,145397.0],["1998-08-24",2.0351,2.1079,2.0351,2.0885,55762.0],["1998-08-25",2.0982,2.1905,2.0982,2.1468,161526.0],["1998-08-26",2.1517,2.1517,2.0788,2.0837,218441.0],["1998-08-27",2.0691,2.0691,1.8457,1.8602,237105.0],["1998-08-28",1.87,1.8845,1.6514,1.7194,150927.0],["1998-08-31",1.7194,1.7388,1.5251,1.5251,159452.0],["1998-09-01",1.496,1.564,1.4668,1.564,280885.0],["1998-09-02",1.564,1.6757,1.564,1.6611,234340.0],["1998-09-03",1.6465,1.6902,1.6417,1.6757,117976.0],["1998-09-04",1.6854,1.7145,1.6854,1.7048,97699.0],["1998-09-08",1.7291,1.8942,1.7291,1.8845,91017.0],["1998-09-09",1.8748,1.8797,1.8214,1.8311,69127.0],["1998-09-10",1.7922,1.7922,1.6514,1.6562,82722.0],["1998-09-11",1.6611,1.7582,1.6611,1.7534,36868.0],["1998-09-14",1.7874,1.9525,1.7874,1.9234,104381.0],["1998-09-15",1.904,1.9817,1.904,1.9477,120741.0],["1998-09-16",1.9622,2.006,1.9525,1.9622,84795.0],["1998-09-17",1.938,1.938,1.87,1.9137,49080.0],["1998-09-18",1.9137,1.9914,1.904,1.9137,91247.0],["1998-09-21",1.8748,1.8845,1.7874,1.8165,64288.0],["1998-09-22",1.8165,1.8165,1.5008,1.5251,405083.0],["1998-09-23",1.5348,1.5542,1.4377,1.4377,202772.0],["1998-09-24",1.4377,1.4668,1.3697,1.3891,302084.0],["1998-09-25",1.3114,1.3211,1.292,1.3065,341025.0],["1998-09-28",1.326,1.3503,1.3114,1.3211,178347.0],["1998-09-29",1.3405,1.4085,1.3405,1.394,102538.0],["1998-09-30",1.4085,1.4182,1.36,1.3988,127424.0],["1998-10-01",1.36,1.3697,1.3163,1.3163,150466.0],["1998-10-02",1.3211,1.3211,1.2628,1.292,127884.0],["1998-10-05",1.2725,1.3017,1.2191,1.2434,95164.0],["1998-10-06",1.2823,1.2968,1.2483,1.2531,177425.0],["1998-10-07",1.2531,1.2628,1.1657,1.1754,173278.0],["1998-10-08",1.088,1.088,0.952,1.0394,216136.0],["1998-10-09",1.0977,1.1754,1.0685,1.156,270516.0],["1998-10-12",1.1657,1.2045,1.1657,1.1803,98390.0],["1998-10-13",1.1657,1.1754,1.054,1.088,156457.0],["1998-10-14",1.088,1.1074,1.0783,1.0977,107607.0],["1998-10-15",1.1074,1.1851,1.1074,1.1803,147701.0],["1998-10-16",1.1997,1.2823,1.1997,1.2434,215215.0],["1998-10-19",1.2434,1.3357,1.2434,1.326,219362.0],["1998-10-20",1.3405,1.6125,1.3405,1.5591,438033.0],["1998-10-21",1.5542,1.5931,1.5348,1.5445,149083.0],["1998-10-22",1.5494,1.5737,1.5348,1.5688,96777.0],["1998-10-23",1.5591,1.5591,1.4377,1.4717,290563.0],["1998-10-26",1.4668,1.4717,1.3843,1.4037,159913.0],["1998-10-27",1.4134,1.4862,1.4134,1.4862,102538.0],["1998-10-28",1.4765,1.4765,1.4425,1.4522,22351.0],["1998-10-29",1.4425,1.4765,1.4425,1.4765,147010.0],["1998-10-30",1.4911,1.5057,1.4085,1.4085,140788.0],["1998-11-02",1.4182,1.4668,1.3988,1.4571,66823.0],["1998-11-03",1.4571,1.5057,1.4377,1.4911,88021.0],["1998-11-04",1.5251,1.6805,1.5154,1.6611,300241.0],["1998-11-05",1.6708,1.8262,1.6514,1.8214,392640.0],["1998-11-06",1.8214,1.938,1.7874,1.9234,251391.0],["1998-11-09",1.9817,2.1031,1.9428,2.0302,423747.0],["1998-11-10",2.0254,2.0545,1.9817,1.9914,187103.0],["1998-11-11",2.0594,2.0788,2.0205,2.0497,258764.0],["1998-11-12",2.0011,2.0205,1.8651,1.9525,410382.0],["1998-11-13",1.9428,1.9525,1.8894,1.9234,113137.0],["1998-11-16",1.972,1.9817,1.9525,1.9622,64518.0],["1998-11-17",1.9622,2.0205,1.9331,2.0108,109912.0],["1998-11-18",2.0011,2.0011,1.8942,1.904,192864.0],["1998-11-19",1.8942,1.9088,1.8651,1.8748,59910.0],["1998-11-20",1.8748,1.9282,1.8748,1.9137,44241.0],["1998-11-23",1.9622,1.9914,1.9525,1.9622,72353.0],["1998-11-24",1.9331,1.9962,1.9234,1.9865,74887.0],["1998-11-25",1.9865,1.9865,1.938,1.938,96086.0],["1998-11-27",1.9525,2.0059,1.9525,1.9865,34794.0],["1998-11-30",1.9574,2.0011,1.9525,1.9914,105073.0],["1998-12-01",1.9817,1.9817,1.8165,1.8651,167517.0],["1998-12-02",1.8554,1.8748,1.836,1.8651,103229.0],["1998-12-03",1.8651,1.904,1.8651,1.87,63136.0],["1998-12-04",1.8651,1.8651,1.8262,1.8262,31568.0],["1998-12-07",1.8165,1.8165,1.7582,1.7777,171204.0],["1998-12-08",1.7582,1.7582,1.6757,1.7388,260838.0],["1998-12-09",1.7291,1.734,1.6805,1.6902,88713.0],["1998-12-10",1.6805,1.7097,1.632,1.6805,152540.0],["1998-12-11",1.6611,1.7,1.6611,1.6951,83874.0],["1998-12-14",1.7097,1.7437,1.7,1.7048,112216.0],["1998-12-15",1.7048,1.7097,1.6708,1.7,177195.0],["1998-12-16",1.7097,1.8117,1.7097,1.7777,176734.0],["1998-12-17",1.7777,1.7874,1.7631,1.7777,112216.0],["1998-12-18",1.7874,1.7874,1.7388,1.7582,82030.0],["1998-12-21",1.7388,1.7485,1.6805,1.7485,179499.0],["1998-12-22",1.7388,1.7437,1.7097,1.7291,54380.0],["1998-12-23",1.734,1.7485,1.6805,1.7097,77652.0],["1998-12-24",1.6951,1.7097,1.6951,1.7097,28803.0],["1998-12-28",1.7194,1.7485,1.7194,1.7388,64057.0],["1998-12-29",1.7291,1.7485,1.6902,1.7291,70048.0],["1998-12-30",1.7194,1.7777,1.7097,1.7485,88021.0],["1998-12-31",1.7631,1.8651,1.7631,1.8651,65670.0],["1999-01-04",1.8845,1.8845,1.836,1.8505,94012.0],["1999-01-05",1.8457,1.8991,1.8457,1.8991,87330.0],["1999-01-06",1.9088,2.2439,1.9088,2.2245,524442.0],["1999-01-07",2.1857,2.2925,2.1759,2.2731,250700.0],["1999-01-08",2.3119,2.3119,2.1565,2.2002,213141.0],["1999-01-11",2.1954,2.2002,2.1565,2.1759,79957.0],["1999-01-12",2.1759,2.2099,2.1565,2.1954,58297.0],["1999-01-13",2.1565,2.1565,2.0691,2.1565,119589.0],["1999-01-14",2.1662,2.1954,2.1662,2.1857,70740.0],["1999-01-15",2.2099,2.2439,2.1857,2.2245,222358.0],["1999-01-19",2.2294,2.2828,2.2245,2.2731,65901.0],["1999-01-20",2.2925,2.3702,2.2925,2.3217,167978.0],["1999-01-21",2.3119,2.3265,2.3022,2.3119,53458.0],["1999-01-22",2.3022,2.3022,2.2245,2.2537,53458.0],["1999-01-25",2.2439,2.2439,2.1808,2.1857,36176.0],["1999-01-26",2.1905,2.1954,2.1468,2.1565,60832.0],["1999-01-27",2.1759,2.1759,2.0934,2.0934,46085.0],["1999-01-28",2.0934,2.1079,2.0302,2.0545,80417.0],["1999-01-29",2.0497,2.0788,2.0497,2.0788,99773.0],["1999-02-01",2.0982,2.1954,2.0982,2.1808,216828.0],["1999-02-02",2.2148,2.2731,2.2148,2.2342,193094.0],["1999-02-03",2.2245,2.2488,2.2051,2.2439,60601.0],["1999-02-04",2.2731,2.2925,2.2585,2.2731,261990.0],["1999-02-05",2.2634,2.2634,2.2148,2.2342,237335.0],["1999-02-08",2.2342,2.2634,2.2342,2.2634,82030.0],["1999-02-09",2.2585,2.2585,2.2245,2.2439,115211.0],["1999-02-10",2.2391,2.2391,2.1662,2.1711,135719.0],["1999-02-11",2.1614,2.2148,2.1565,2.1857,52536.0],["1999-02-12",2.1808,2.2197,2.1662,2.2197,49080.0],["1999-02-16",2.2099,2.2439,2.2099,2.2197,57375.0],["1999-02-17",2.2245,2.2342,2.1857,2.1905,69588.0],["1999-02-18",2.1759,2.1857,2.0691,2.0885,94704.0],["1999-02-19",2.0788,2.0788,2.0448,2.0497,41476.0],["1999-02-22",2.0497,2.0497,1.9428,1.9428,150927.0],["1999-02-23",1.9428,1.9428,1.8942,1.9088,123046.0],["1999-02-24",1.904,1.9137,1.8165,1.8214,400705.0],["1999-02-25",1.7874,1.8214,1.7777,1.8214,110833.0],["1999-02-26",1.87,1.9865,1.8602,1.8991,154844.0],["1999-03-01",1.9137,1.9428,1.87,1.9137,98160.0],["1999-03-02",1.9428,2.0205,1.9428,1.9428,130880.0],["1999-03-03",1.9622,1.9671,1.8845,1.8942,97699.0],["1999-03-04",1.9088,1.9088,1.8505,1.8748,58297.0],["1999-03-05",1.8942,1.9622,1.87,1.8748,78113.0],["1999-03-08",1.8845,1.904,1.8165,1.8165,109912.0],["1999-03-09",1.836,1.8408,1.8165,1.8165,89634.0],["1999-03-10",1.836,1.9331,1.8165,1.9234,128115.0],["1999-03-11",1.9525,1.9622,1.8991,1.9088,52536.0],["1999-03-12",1.9234,1.9234,1.904,1.9088,27651.0],["1999-03-15",1.9088,1.9428,1.8894,1.9428,91478.0],["1999-03-16",1.938,1.9525,1.8845,1.8845,25807.0],["1999-03-17",1.8894,1.8991,1.7971,1.8068,75348.0],["1999-03-18",1.8117,1.8845,1.8117,1.8845,50923.0],["1999-03-19",1.8554,1.8554,1.8068,1.8214,67744.0],["1999-03-22",1.7922,1.802,1.7485,1.7582,96777.0],["1999-03-23",1.7485,1.7485,1.6611,1.6611,43089.0],["1999-03-24",1.6805,1.7048,1.6708,1.7,79726.0],["1999-03-25",1.7194,1.7825,1.7194,1.7777,66823.0],["1999-03-26",1.7777,1.802,1.7777,1.7971,29494.0],["1999-03-29",1.7922,1.8942,1.7922,1.8651,71201.0],["1999-03-30",1.8554,1.87,1.8214,1.8214,57836.0],["1999-03-31",1.8068,1.8068,1.7291,1.7485,79496.0],["1999-04-01",1.7485,1.7485,1.7,1.7097,65670.0],["1999-04-05",1.7097,1.7097,1.6514,1.6562,182495.0],["1999-04-06",1.6562,1.6562,1.5348,1.5494,402548.0],["1999-04-07",1.5591,1.7,1.4571,1.7,430890.0],["1999-04-08",1.7,1.7097,1.4037,1.4862,723296.0],["1999-04-09",1.496,1.5154,1.4474,1.4571,244248.0],["1999-04-12",1.4668,1.5202,1.4377,1.4862,349321.0],["1999-04-13",1.4862,1.6125,1.4814,1.5542,422825.0],["1999-04-14",1.6222,1.6854,1.6125,1.6757,358307.0],["1999-04-15",1.7485,1.768,1.7097,1.7631,258534.0],["1999-04-16",1.7631,1.8845,1.7631,1.8457,275816.0],["1999-04-19",1.8457,1.9622,1.8457,1.904,297475.0],["1999-04-20",1.9234,1.938,1.8651,1.8797,299319.0],["1999-04-21",1.8797,1.9331,1.8797,1.904,191712.0],["1999-04-22",1.9428,2.0399,1.9282,1.9282,480661.0],["1999-04-23",1.9234,1.9331,1.9137,1.9282,31337.0],["1999-04-26",1.9234,1.9768,1.8894,1.9331,145397.0],["1999-04-27",1.9234,2.0205,1.9137,2.0011,148392.0],["1999-04-28",1.9914,2.0399,1.9865,2.0205,138484.0],["1999-04-29",2.0205,2.0302,1.8942,1.904,696337.0],["1999-04-30",1.9137,1.9137,1.6708,1.8165,523520.0],["1999-05-03",1.8748,1.8748,1.8457,1.8602,77422.0],["1999-05-04",1.87,1.9137,1.8602,1.9137,135488.0],["1999-05-05",1.8991,1.9088,1.7777,1.7874,204154.0],["1999-05-06",1.7485,1.7631,1.632,1.7291,590342.0],["1999-05-07",1.7097,1.7194,1.6125,1.6174,615458.0],["1999-05-10",1.6271,1.6514,1.6174,1.6271,126963.0],["1999-05-11",1.632,1.6514,1.5154,1.5737,952797.0],["1999-05-12",1.5785,1.5931,1.5445,1.5542,620297.0],["1999-05-13",1.5931,1.7388,1.5834,1.6514,589882.0],["1999-05-14",1.6708,1.734,1.6562,1.734,422364.0],["1999-05-17",1.7631,1.8748,1.7291,1.8748,319366.0],["1999-05-18",1.9137,1.9622,1.8845,1.904,320518.0],["1999-05-19",1.9185,1.9234,1.8942,1.904,79726.0],["1999-05-20",1.9234,2.0982,1.9234,2.0545,317292.0],["1999-05-21",2.0885,2.0982,2.0399,2.0594,239409.0],["1999-05-24",2.0399,2.0448,2.0108,2.0205,123737.0],["1999-05-25",2.0205,2.0399,1.9671,1.9671,120511.0],["1999-05-26",1.9574,1.9768,1.9331,1.9768,39172.0],["1999-05-27",1.972,2.0157,1.972,2.0059,121433.0],["1999-05-28",2.0059,2.1711,2.0011,2.1517,214984.0],["1999-06-01",2.1517,2.2634,2.1517,2.1759,363376.0],["1999-06-02",2.2245,2.2634,2.1662,2.1662,379736.0],["1999-06-03",2.1759,2.2051,2.0788,2.0982,351394.0],["1999-06-04",2.0837,2.1274,2.0837,2.1079,66823.0],["1999-06-07",2.0982,2.1079,2.0594,2.0642,81570.0],["1999-06-08",2.0691,2.0885,2.0594,2.0788,233418.0],["1999-06-09",2.0739,2.0739,2.0399,2.0399,69588.0],["1999-06-10",2.0448,2.0448,1.7874,1.9622,803944.0],["1999-06-11",1.9817,2.0351,1.972,2.0011,239870.0],["1999-06-14",2.0108,2.0205,1.9525,1.9525,57375.0],["1999-06-15",1.9914,2.0157,1.9817,1.9962,74196.0],["1999-06-16",2.0157,2.0302,2.0011,2.0157,114520.0],["1999-06-17",2.0108,2.1079,2.0108,2.0448,134336.0],["1999-06-18",2.0739,2.0982,2.0739,2.0885,57836.0],["1999-06-21",2.0885,2.1177,2.0885,2.1177,18664.0],["1999-06-22",2.1371,2.1371,2.0594,2.0788,81109.0],["1999-06-23",2.0691,2.0885,2.0642,2.0837,32029.0],["1999-06-24",2.0982,2.1371,2.0982,2.1274,45393.0],["1999-06-25",2.1468,2.1857,2.1322,2.1371,114981.0],["1999-06-28",2.1371,2.2537,2.1371,2.2537,196781.0],["1999-06-29",2.2537,2.2537,2.1954,2.1954,129267.0],["1999-06-30",2.1857,2.2537,2.1468,2.2342,366602.0],["1999-07-01",2.2537,2.2537,2.2099,2.2099,59449.0],["1999-07-02",2.2197,2.2294,2.2051,2.2197,30185.0],["1999-07-06",2.2197,2.4091,2.2197,2.3994,369828.0],["1999-07-07",2.3994,2.5305,2.3848,2.4042,305771.0],["1999-07-08",2.3897,2.4382,2.3751,2.3848,162678.0],["1999-07-09",2.3897,2.4868,2.3897,2.4334,130650.0],["1999-07-12",2.4577,2.4771,2.4431,2.4479,222588.0],["1999-07-13",2.4479,2.4528,2.3994,2.4139,319366.0],["1999-07-14",2.4139,2.4237,2.3897,2.4042,20508.0],["1999-07-15",2.4091,2.4382,2.4042,2.4382,49771.0],["1999-07-16",2.4285,2.4285,2.3799,2.3994,125350.0],["1999-07-19",2.4091,2.4237,2.3994,2.4139,25346.0],["1999-07-20",2.4091,2.4139,2.3994,2.4091,65901.0],["1999-07-21",2.3994,2.3994,2.3411,2.3557,23042.0],["1999-07-22",2.3605,2.3605,2.2439,2.2731,57606.0],["1999-07-23",2.2682,2.2682,2.2099,2.2148,44932.0],["1999-07-26",2.2051,2.2051,2.0982,2.1225,79265.0],["1999-07-27",2.1177,2.2439,2.1177,2.2245,129037.0],["1999-07-28",2.2342,2.2974,2.1954,2.2828,81339.0],["1999-07-29",2.2731,2.2731,2.1759,2.1857,102768.0],["1999-07-30",2.1954,2.3508,2.1954,2.3508,94243.0],["1999-08-02",2.3314,2.3314,2.2051,2.2148,81339.0],["1999-08-03",2.2148,2.2439,2.2002,2.2439,40785.0],["1999-08-04",2.2439,2.2439,2.1808,2.1905,172817.0],["1999-08-05",1.5737,1.5834,1.3988,1.4182,2807698.0],["1999-08-06",1.4085,1.4085,1.292,1.3114,1075612.0],["1999-08-09",1.3163,1.3745,1.3163,1.3308,1017315.0],["1999-08-10",1.3308,1.3357,1.3017,1.326,530663.0],["1999-08-11",1.3211,1.3211,1.2774,1.2774,437803.0],["1999-08-12",1.2823,1.2823,1.2434,1.2725,579513.0],["1999-08-13",1.292,1.3405,1.2798,1.3405,645413.0],["1999-08-16",1.36,1.3988,1.3357,1.394,401396.0],["1999-08-17",1.4085,1.4377,1.3988,1.3988,206228.0],["1999-08-18",1.4037,1.428,1.394,1.4085,186642.0],["1999-08-19",1.4183,1.428,1.3843,1.3843,145166.0],["1999-08-20",1.3794,1.3988,1.3697,1.3891,332730.0],["1999-08-23",1.4085,1.4765,1.4085,1.428,102538.0],["1999-08-24",1.4182,1.4328,1.3891,1.3988,138023.0],["1999-08-25",1.3988,1.3988,1.3017,1.3114,411995.0],["1999-08-26",1.3114,1.3211,1.2823,1.3017,224201.0],["1999-08-27",1.3211,1.3211,1.2628,1.2774,287567.0],["1999-08-30",1.2774,1.3211,1.2725,1.2871,74426.0],["1999-08-31",1.292,1.3163,1.2434,1.3114,110603.0],["1999-09-01",1.3114,1.3114,1.2823,1.2871,36407.0],["1999-09-02",1.2871,1.3405,1.2531,1.2531,227427.0],["1999-09-03",1.2628,1.3114,1.2628,1.3017,193324.0],["1999-09-07",1.2968,1.3697,1.2968,1.3648,453702.0],["1999-09-08",1.3843,1.4231,1.3648,1.3891,231114.0],["1999-09-09",1.4085,1.4085,1.36,1.3745,80417.0],["1999-09-10",1.3648,1.3794,1.36,1.3697,84104.0],["1999-09-13",1.3503,1.4037,1.3405,1.394,113598.0],["1999-09-14",1.3988,1.4085,1.36,1.3988,124198.0],["1999-09-15",1.4037,1.4231,1.4037,1.4231,335956.0],["1999-09-16",1.4231,1.4377,1.3648,1.4085,109912.0],["1999-09-17",1.4085,1.4571,1.4085,1.4182,394483.0],["1999-09-20",1.4231,1.428,1.3988,1.428,62905.0],["1999-09-21",1.4183,1.4862,1.4085,1.4328,219362.0],["1999-09-22",1.4377,1.4425,1.3988,1.4182,96777.0],["1999-09-23",1.4231,1.5057,1.4182,1.462,228579.0],["1999-09-24",1.4571,1.4571,1.428,1.4377,192403.0],["1999-09-27",1.4231,1.4668,1.4231,1.4571,374206.0],["1999-09-28",1.4474,1.4571,1.4377,1.4522,308536.0],["1999-09-29",1.4522,1.4522,1.4377,1.4522,59679.0],["1999-09-30",1.4522,1.4522,1.3211,1.3405,383653.0],["1999-10-01",1.3503,1.3697,1.3503,1.3697,127884.0],["1999-10-04",1.3794,1.4134,1.3697,1.4134,135028.0],["1999-10-05",1.4231,1.4571,1.4037,1.4182,108529.0],["1999-10-06",1.4182,1.5057,1.4134,1.4911,159913.0],["1999-10-07",1.496,1.5154,1.4765,1.4814,125811.0],["1999-10-08",1.4717,1.5348,1.4668,1.5202,95164.0],["1999-10-11",1.53,1.5348,1.5202,1.5251,177195.0],["1999-10-12",1.5154,1.5154,1.3988,1.4037,164061.0],["1999-10-13",1.3988,1.4037,1.3648,1.3697,125580.0],["1999-10-14",1.3503,1.36,1.2871,1.3017,285033.0],["1999-10-15",1.2823,1.3697,1.2434,1.3454,302084.0],["1999-10-18",1.3503,1.3503,1.3114,1.3405,51615.0],["1999-10-19",1.3405,1.3988,1.3405,1.3988,119128.0],["1999-10-20",1.4182,1.4182,1.3891,1.3891,388031.0],["1999-10-21",1.3794,1.4182,1.3697,1.4182,29033.0],["1999-10-22",1.4231,1.4231,1.3988,1.4134,67283.0],["1999-10-25",1.4085,1.4085,1.3745,1.394,53228.0],["1999-10-26",1.394,1.3988,1.3308,1.3454,192172.0],["1999-10-27",1.3503,1.3503,1.3163,1.3211,147240.0],["1999-10-28",1.3211,1.3405,1.3211,1.3211,134336.0],["1999-10-29",1.3211,1.3405,1.2823,1.2823,161065.0],["1999-11-01",1.2823,1.2871,1.2628,1.2823,191712.0],["1999-11-02",1.2823,1.2823,1.258,1.2725,199085.0],["1999-11-03",1.2725,1.292,1.2434,1.2531,380428.0],["1999-11-04",1.2531,1.2531,1.1171,1.1365,409461.0],["1999-11-05",1.1365,1.2045,1.1365,1.1851,371671.0],["1999-11-08",1.1851,1.2143,1.1463,1.156,225814.0],["1999-11-09",1.156,1.1754,1.1171,1.1317,238948.0],["1999-11-10",1.1268,1.1463,1.1171,1.1317,147010.0],["1999-11-11",1.1608,1.1657,1.1171,1.1171,298167.0],["1999-11-12",1.1171,1.1365,1.1074,1.1171,500939.0],["1999-11-15",1.1268,1.19,1.1268,1.1851,88252.0],["1999-11-16",1.1948,1.2045,1.1657,1.1803,85026.0],["1999-11-17",1.1803,1.1803,1.122,1.1365,76961.0],["1999-11-18",1.1317,1.1657,1.1317,1.1463,129728.0],["1999-11-19",1.1317,1.156,1.1074,1.1511,96547.0],["1999-11-22",1.1608,1.1754,1.1365,1.1365,64979.0],["1999-11-23",1.1317,1.1608,1.1317,1.156,76039.0],["1999-11-24",1.1657,1.1948,1.156,1.19,87791.0],["1999-11-26",1.19,1.1997,1.1851,1.1997,107146.0],["1999-11-29",1.1997,1.2434,1.1948,1.2288,105764.0],["1999-11-30",1.2288,1.2628,1.2045,1.2045,74887.0],["1999-12-01",1.2094,1.2143,1.1754,1.19,43089.0],["1999-12-02",1.1657,1.1657,0.9908,1.0297,918695.0],["1999-12-03",1.0297,1.0783,1.0103,1.0685,306692.0],["1999-12-06",1.0734,1.088,1.0491,1.0685,138714.0],["1999-12-07",1.0588,1.0783,1.0297,1.054,103229.0],["1999-12-08",1.054,1.1074,1.0151,1.0831,164522.0],["1999-12-09",1.0831,1.0831,1.0297,1.0394,551631.0],["1999-12-10",1.0394,1.0394,1.0005,1.0054,338030.0],["1999-12-13",1.0005,1.0054,0.9811,0.9908,367063.0],["1999-12-14",0.9908,0.9957,0.9763,0.9811,239639.0],["1999-12-15",0.986,1.0054,0.9763,0.9908,146779.0],["1999-12-16",1.0054,1.0394,0.9957,1.0248,211989.0],["1999-12-17",1.0491,1.054,1.0103,1.0345,220053.0],["1999-12-20",1.0443,1.0443,1.0005,1.0005,287798.0],["1999-12-21",1.0297,1.0831,1.02,1.0734,254156.0],["1999-12-22",1.0734,1.1123,1.0734,1.0928,183416.0],["1999-12-23",1.0831,1.1123,1.0831,1.1074,108759.0],["1999-12-27",1.0928,1.156,1.0928,1.1463,212219.0],["1999-12-28",1.1365,1.1754,1.1365,1.1657,235722.0],["1999-12-29",1.1657,1.1851,1.156,1.1657,154383.0],["1999-12-30",1.1657,1.1948,1.1511,1.1657,209684.0],["1999-12-31",1.1657,1.1657,1.1463,1.1511,38941.0],["2000-01-03",1.156,1.19,1.156,1.19,153692.0],["2000-01-04",1.1948,1.1948,1.1657,1.1803,131802.0],["2000-01-05",1.156,1.1754,1.1463,1.1754,212450.0],["2000-01-06",1.1657,1.1657,1.054,1.0831,452550.0],["2000-01-07",1.0831,1.1074,1.0685,1.0977,146088.0],["2000-01-10",1.0977,1.156,1.0977,1.156,96777.0],["2000-01-11",1.1463,1.156,1.1365,1.1511,40554.0],["2000-01-12",1.1414,1.156,1.1317,1.1511,79496.0],["2000-01-13",1.156,1.3065,1.156,1.2434,253695.0],["2000-01-14",1.2434,1.2434,1.2045,1.2045,51384.0],["2000-01-18",1.2045,1.2045,1.1657,1.1754,32720.0],["2000-01-19",1.1754,1.2143,1.1754,1.2045,31337.0],["2000-01-20",1.1948,1.1997,1.1754,1.1997,145857.0],["2000-01-21",1.1948,1.2337,1.1948,1.2337,128345.0],["2000-01-24",1.2288,1.2385,1.2288,1.2337,64979.0],["2000-01-25",1.2288,1.2337,1.2143,1.224,48619.0],["2000-01-26",1.2337,1.2483,1.2337,1.2385,123967.0],["2000-01-27",1.2385,1.2483,1.2045,1.2337,45854.0],["2000-01-28",1.2434,1.2774,1.2385,1.2725,82952.0],["2000-01-31",1.258,1.258,1.1803,1.2191,95625.0],["2000-02-01",1.2288,1.2385,1.2191,1.2288,117515.0],["2000-02-02",1.2288,1.2531,1.1851,1.1997,92630.0],["2000-02-03",1.1851,1.1851,1.122,1.1268,138714.0],["2000-02-04",1.1268,1.1268,1.1025,1.1123,242174.0],["2000-02-07",1.1025,1.1025,1.0783,1.0831,178808.0],["2000-02-08",1.088,1.1171,1.088,1.0977,93321.0],["2000-02-09",1.088,1.0977,1.0831,1.088,70048.0],["2000-02-10",1.088,1.0977,1.0783,1.0928,84104.0],["2000-02-11",1.0831,1.0928,1.0685,1.088,89865.0],["2000-02-14",1.088,1.0928,1.0588,1.0685,39863.0],["2000-02-15",1.0588,1.0928,1.0297,1.0928,59679.0],["2000-02-16",1.088,1.088,1.0297,1.0394,35485.0],["2000-02-17",1.0345,1.0491,1.0103,1.0297,55993.0],["2000-02-18",1.0345,1.0783,1.0103,1.0783,55993.0],["2000-02-22",1.088,1.088,1.054,1.054,40324.0],["2000-02-23",1.0443,1.0443,1.0248,1.0394,39863.0],["2000-02-24",1.0443,1.0443,1.02,1.0345,131802.0],["2000-02-25",1.0443,1.0685,1.0297,1.0297,91017.0],["2000-02-28",1.02,1.0345,1.0103,1.0248,57145.0],["2000-02-29",1.0394,1.1365,1.0394,1.1365,100234.0],["2000-03-01",1.1657,1.2434,1.1657,1.2045,207611.0],["2000-03-02",1.2094,1.2094,1.1705,1.2094,139175.0],["2000-03-03",1.1948,1.2823,1.1948,1.2434,309227.0],["2000-03-06",1.2434,1.2434,1.1657,1.1657,105303.0],["2000-03-07",1.1657,1.2191,1.156,1.1851,61523.0],["2000-03-08",1.1754,1.2045,1.1463,1.1997,126963.0],["2000-03-09",1.19,1.2337,1.1851,1.2191,170513.0],["2000-03-10",1.224,1.2531,1.2143,1.2337,97930.0],["2000-03-13",1.2288,1.2434,1.1997,1.2337,41476.0],["2000-03-14",1.224,1.224,1.1948,1.2094,28112.0],["2000-03-15",1.1997,1.258,1.19,1.2434,67514.0],["2000-03-16",1.2434,1.3454,1.2434,1.3308,247704.0],["2000-03-17",1.3211,1.3503,1.292,1.3357,110603.0],["2000-03-20",1.3357,1.3843,1.326,1.3357,67283.0],["2000-03-21",1.326,1.3648,1.3163,1.3308,49541.0],["2000-03-22",1.3308,1.3308,1.3017,1.3017,62905.0],["2000-03-23",1.3017,1.3065,1.2823,1.292,32950.0],["2000-03-24",1.2823,1.2968,1.2823,1.292,13365.0],["2000-03-27",1.2871,1.2968,1.2774,1.2774,18664.0],["2000-03-28",1.2677,1.2677,1.2143,1.2143,50693.0],["2000-03-29",1.2045,1.2191,1.1997,1.2191,29033.0],["2000-03-30",1.2191,1.2628,1.19,1.2628,67514.0],["2000-03-31",1.258,1.258,1.2337,1.2531,54841.0],["2000-04-03",1.2337,1.2531,1.2288,1.2531,58297.0],["2000-04-04",1.2483,1.2483,1.2434,1.2434,131802.0],["2000-04-05",1.2434,1.3017,1.2434,1.2968,92399.0],["2000-04-06",1.224,1.258,1.1657,1.2045,335034.0],["2000-04-07",1.1851,1.1851,1.1511,1.156,505086.0],["2000-04-10",1.1268,1.1365,1.1025,1.1025,136180.0],["2000-04-11",1.1025,1.1098,1.088,1.0928,99543.0],["2000-04-12",1.1025,1.1123,1.0637,1.0637,92169.0],["2000-04-13",1.0734,1.0734,1.0345,1.0345,32720.0],["2000-04-14",1.0248,1.0491,0.9908,0.9908,184338.0],["2000-04-17",1.0005,1.0491,1.0005,1.0103,37559.0],["2000-04-18",1.0103,1.0491,1.0103,1.0103,406004.0],["2000-04-19",1.0103,1.02,1.0103,1.02,55301.0],["2000-04-20",1.0103,1.0151,1.0005,1.0054,79035.0],["2000-04-24",1.0054,1.0103,0.9617,0.9763,65440.0],["2000-04-25",0.9763,1.0103,0.9665,1.0005,131802.0],["2000-04-26",1.0054,1.02,0.9714,0.9763,62905.0],["2000-04-27",0.986,0.9908,0.9811,0.9908,71201.0],["2000-04-28",0.9957,1.0054,0.9811,0.9957,69588.0],["2000-05-01",0.9957,1.0103,0.986,0.9908,21660.0],["2000-05-02",0.9811,0.986,0.9714,0.9811,17512.0],["2000-05-03",0.986,0.986,0.9714,0.986,49541.0],["2000-05-04",0.9325,0.9714,0.9325,0.9423,179038.0],["2000-05-05",0.9325,0.9423,0.9277,0.9277,128576.0],["2000-05-08",0.9277,0.9325,0.8403,0.8791,176273.0],["2000-05-09",0.884,0.9131,0.8791,0.9131,94012.0],["2000-05-10",0.9083,0.9131,0.8645,0.884,75809.0],["2000-05-11",0.8937,0.8985,0.8888,0.8888,48619.0],["2000-05-12",0.8937,0.9034,0.8937,0.8985,154844.0],["2000-05-15",0.8937,0.8937,0.8694,0.8694,161296.0],["2000-05-16",0.8743,0.8888,0.8694,0.8791,78113.0],["2000-05-17",0.8694,0.9131,0.8694,0.9083,65210.0],["2000-05-18",0.918,0.9423,0.9034,0.9277,37559.0],["2000-05-19",0.9277,0.952,0.9277,0.9471,78344.0],["2000-05-22",0.9617,0.9908,0.9617,0.9763,73735.0],["2000-05-23",0.9714,1.0103,0.9714,1.0103,67744.0],["2000-05-24",1.0054,1.0248,0.9957,1.0151,46085.0],["2000-05-25",1.0103,1.0491,1.0054,1.0248,62444.0],["2000-05-26",1.02,1.0685,1.02,1.0588,39172.0],["2000-05-30",1.0491,1.0977,1.0491,1.0928,177656.0],["2000-05-31",1.088,1.088,1.0248,1.054,113829.0],["2000-06-01",1.0443,1.0443,0.9568,1.0005,196550.0],["2000-06-02",1.0005,1.0005,0.9665,0.9665,58066.0],["2000-06-05",0.9763,0.9763,0.9568,0.9617,14977.0],["2000-06-06",0.952,0.9763,0.952,0.9714,37789.0],["2000-06-07",0.9714,0.9763,0.952,0.9568,21890.0],["2000-06-08",0.952,0.9763,0.9325,0.9665,57145.0],["2000-06-09",0.9714,0.9714,0.9471,0.952,12443.0],["2000-06-12",0.952,0.9665,0.9471,0.9471,25116.0],["2000-06-13",0.9228,0.9617,0.9228,0.9617,24655.0],["2000-06-14",0.9325,0.9714,0.9325,0.9665,43319.0],["2000-06-15",0.9714,0.9714,0.952,0.9568,40094.0],["2000-06-16",0.9617,0.9665,0.9617,0.9665,16821.0],["2000-06-19",0.9568,0.9665,0.9568,0.9568,10139.0],["2000-06-20",0.952,0.9665,0.9325,0.9665,74887.0],["2000-06-21",0.9714,0.9714,0.952,0.9617,27190.0],["2000-06-22",0.952,0.952,0.9325,0.9325,14286.0],["2000-06-23",0.9325,0.9325,0.8937,0.9034,144244.0],["2000-06-26",0.9131,0.9325,0.9083,0.9228,209454.0],["2000-06-27",0.9228,0.9277,0.9083,0.918,45393.0],["2000-06-28",0.9228,0.9228,0.918,0.9228,18664.0],["2000-06-29",0.918,0.9325,0.9083,0.918,47237.0],["2000-06-30",0.9131,0.9228,0.9131,0.9131,887587.0],["2000-07-03",0.9034,0.9083,0.8985,0.8985,6452.0],["2000-07-05",0.9083,0.9131,0.884,0.9083,55071.0],["2000-07-06",0.9083,0.952,0.9034,0.9277,43319.0],["2000-07-07",0.9277,0.9423,0.9277,0.9374,16130.0],["2000-07-10",0.9471,1.0151,0.9471,1.0151,23273.0],["2000-07-11",1.0054,1.054,1.0054,1.0248,61753.0],["2000-07-12",1.0151,1.122,1.0151,1.1171,125811.0],["2000-07-13",1.1074,1.122,1.088,1.088,92630.0],["2000-07-14",1.088,1.0928,1.088,1.0928,8756.0],["2000-07-17",1.0831,1.1074,1.0831,1.1025,35024.0],["2000-07-18",1.0928,1.0928,1.0734,1.0734,60832.0],["2000-07-19",1.0637,1.088,1.0637,1.0734,36868.0],["2000-07-20",1.0831,1.088,1.0685,1.0831,56223.0],["2000-07-21",1.0831,1.1074,1.0783,1.0977,203233.0],["2000-07-24",1.088,1.0928,1.0783,1.0928,23042.0],["2000-07-25",1.0831,1.0831,1.0637,1.0637,23503.0],["2000-07-26",1.0637,1.0685,1.0588,1.0588,15208.0],["2000-07-27",1.0588,1.0685,1.0588,1.0588,10599.0],["2000-07-28",1.0588,1.0588,1.0491,1.0588,9217.0],["2000-07-31",1.054,1.0685,1.0394,1.0588,13365.0],["2000-08-01",1.0588,1.0588,1.0394,1.0394,9447.0],["2000-08-02",1.0297,1.0685,1.02,1.0685,16360.0],["2000-08-03",1.0394,1.0491,1.0345,1.0491,27651.0],["2000-08-04",1.0443,1.088,1.0443,1.088,127884.0],["2000-08-07",1.0783,1.0783,1.0637,1.0685,16821.0],["2000-08-08",1.0685,1.0831,1.0588,1.0831,5530.0],["2000-08-09",1.0783,1.0783,1.0637,1.0685,8756.0],["2000-08-10",1.0637,1.0637,1.0443,1.0491,80417.0],["2000-08-11",1.0394,1.0394,1.02,1.0248,21429.0],["2000-08-14",1.0151,1.02,0.9908,1.0005,30646.0],["2000-08-15",1.0054,1.0054,1.0005,1.0005,7604.0],["2000-08-16",1.0054,1.0103,0.9714,0.9763,61062.0],["2000-08-17",0.9665,0.9763,0.9568,0.9763,15899.0],["2000-08-18",0.986,0.986,0.9665,0.9714,19125.0],["2000-08-21",0.9665,0.9665,0.9325,0.9374,68666.0],["2000-08-22",0.9423,0.9471,0.9423,0.9471,12443.0],["2000-08-23",0.9423,0.9665,0.9423,0.9568,9447.0],["2000-08-24",0.952,0.9617,0.952,0.952,23964.0],["2000-08-25",0.952,1.0005,0.952,1.0005,41246.0],["2000-08-28",0.9908,1.0394,0.9908,1.0394,76039.0],["2000-08-29",1.0297,1.156,1.0297,1.0734,178117.0],["2000-08-30",1.0685,1.0783,1.0588,1.0685,20508.0],["2000-08-31",1.0685,1.0685,0.9811,1.0151,129037.0],["2000-09-01",1.0151,1.0588,1.0103,1.054,142862.0],["2000-09-05",1.0443,1.0637,1.0443,1.0588,43089.0],["2000-09-06",1.0491,1.0491,1.0297,1.0491,69588.0],["2000-09-07",1.0491,1.088,1.0491,1.0637,71431.0],["2000-09-08",1.054,1.0637,1.02,1.0394,68666.0],["2000-09-11",1.0443,1.0685,1.0054,1.0103,201850.0],["2000-09-12",1.0054,1.02,0.986,1.0054,147470.0],["2000-09-13",0.9957,1.0005,0.9714,0.9908,83183.0],["2000-09-14",0.9811,0.986,0.9763,0.9811,24194.0],["2000-09-15",0.9811,0.9811,0.9714,0.9763,24425.0],["2000-09-18",0.9763,0.9811,0.952,0.952,43089.0],["2000-09-19",0.952,0.9714,0.9374,0.9374,157839.0],["2000-09-20",0.9423,0.9471,0.9131,0.9423,171665.0],["2000-09-21",0.9374,0.9374,0.9228,0.9325,63597.0],["2000-09-22",0.9325,0.9325,0.9228,0.9325,141940.0],["2000-09-25",0.9277,0.9325,0.9277,0.9277,36637.0],["2000-09-26",0.9277,0.9277,0.884,0.8937,94473.0],["2000-09-27",0.8694,0.8937,0.8694,0.8888,78113.0],["2000-09-28",0.8743,0.8985,0.8694,0.8985,70509.0],["2000-09-29",0.8985,0.9228,0.8985,0.9034,496330.0],["2000-10-02",0.9277,0.9277,0.9034,0.918,57606.0],["2000-10-03",0.9277,0.9471,0.9131,0.9131,35024.0],["2000-10-04",0.9131,0.9423,0.9083,0.9423,27190.0],["2000-10-05",0.9617,1.0103,0.952,0.9714,135719.0],["2000-10-06",0.9811,1.0588,0.9811,1.0588,101616.0],["2000-10-09",1.0394,1.0783,1.0394,1.0734,372824.0],["2000-10-10",1.0685,1.1171,1.0685,1.1123,151618.0],["2000-10-11",1.1074,1.122,1.0928,1.1171,55532.0],["2000-10-12",1.1123,1.1365,1.1074,1.1317,61292.0],["2000-10-13",1.1268,1.2191,1.1268,1.1948,262451.0],["2000-10-16",1.19,1.2725,1.19,1.258,61984.0],["2000-10-17",1.2531,1.258,1.2337,1.2434,356694.0],["2000-10-18",1.224,1.224,1.2045,1.2094,81339.0],["2000-10-19",1.2143,1.2531,1.1997,1.2483,38020.0],["2000-10-20",1.2483,1.2531,1.2434,1.2531,12904.0],["2000-10-23",1.2483,1.2483,1.2434,1.2483,24886.0],["2000-10-24",1.2434,1.2483,1.2337,1.2434,101386.0],["2000-10-25",1.2337,1.2483,1.2337,1.2434,63827.0],["2000-10-26",1.2434,1.2483,1.2434,1.2434,30877.0],["2000-10-27",1.2434,1.2531,1.2434,1.2483,13595.0],["2000-10-30",1.2434,1.258,1.2434,1.258,69588.0],["2000-10-31",1.2628,1.3065,1.258,1.3065,81109.0],["2000-11-01",1.3017,1.3794,1.3017,1.3648,279272.0],["2000-11-02",1.36,1.3988,1.36,1.3988,131110.0],["2000-11-03",1.3988,1.4231,1.3988,1.4182,82722.0],["2000-11-06",1.4182,1.4377,1.3648,1.3745,112907.0],["2000-11-07",1.3648,1.3843,1.3648,1.3843,40094.0],["2000-11-08",1.3745,1.4183,1.3745,1.394,39863.0],["2000-11-09",1.4377,1.5057,1.4231,1.4571,467758.0],["2000-11-10",1.496,1.5105,1.4814,1.5057,229731.0],["2000-11-13",1.5105,1.5105,1.4474,1.4717,75348.0],["2000-11-14",1.4571,1.5445,1.4571,1.5251,80417.0],["2000-11-15",1.4765,1.5202,1.4765,1.5202,82030.0],["2000-11-16",1.5154,1.5494,1.5008,1.5057,104612.0],["2000-11-17",1.5105,1.5397,1.5057,1.5348,39863.0],["2000-11-20",1.5348,1.5542,1.5251,1.5494,94704.0],["2000-11-21",1.5494,1.5542,1.5397,1.5494,76039.0],["2000-11-22",1.5445,1.5542,1.5397,1.5494,43550.0],["2000-11-24",1.5445,1.5591,1.5445,1.5542,15669.0],["2000-11-27",1.5542,1.6028,1.5494,1.6028,128345.0],["2000-11-28",1.6125,1.6222,1.5931,1.6077,76731.0],["2000-11-29",1.6077,1.6417,1.6077,1.6368,143092.0],["2000-11-30",1.6271,1.6271,1.3454,1.3843,179730.0],["2000-12-01",1.3745,1.4862,1.3745,1.4717,95164.0],["2000-12-04",1.4911,1.5057,1.4668,1.4668,36176.0],["2000-12-05",1.4765,1.4862,1.4182,1.4182,56454.0],["2000-12-06",1.4182,1.4182,1.3551,1.3551,212219.0],["2000-12-07",1.3551,1.3551,1.3211,1.326,31798.0],["2000-12-08",1.3308,1.3891,1.3308,1.3891,53228.0],["2000-12-11",1.3891,1.394,1.3794,1.3794,18203.0],["2000-12-12",1.3794,1.4134,1.3794,1.3891,41015.0],["2000-12-13",1.3794,1.3843,1.3503,1.3503,17743.0],["2000-12-14",1.3503,1.3503,1.2823,1.2823,67744.0],["2000-12-15",1.2823,1.2823,1.2434,1.2774,39172.0],["2000-12-18",1.2871,1.2871,1.2434,1.2531,35255.0],["2000-12-19",1.2434,1.258,1.224,1.2337,20277.0],["2000-12-20",1.2337,1.2337,1.1803,1.1803,36407.0],["2000-12-21",1.1803,1.19,1.1657,1.1851,52536.0],["2000-12-22",1.1948,1.3017,1.1948,1.2628,75809.0],["2000-12-26",1.2628,1.2823,1.2628,1.2823,24194.0],["2000-12-27",1.2725,1.3017,1.2677,1.292,61753.0],["2000-12-28",1.292,1.3357,1.2823,1.3065,123276.0],["2000-12-29",1.326,1.3794,1.326,1.3648,92399.0],["2001-01-02",1.3745,1.3794,1.3405,1.3405,28342.0],["2001-01-03",1.3503,1.3697,1.3308,1.3551,104612.0],["2001-01-04",1.3454,1.3891,1.326,1.3697,201159.0],["2001-01-05",1.3648,1.3697,1.3405,1.3551,57606.0],["2001-01-08",1.36,1.3891,1.3405,1.3794,64518.0],["2001-01-09",1.3891,1.4571,1.3891,1.428,67514.0],["2001-01-10",1.4183,1.4911,1.4183,1.4814,61753.0],["2001-01-11",1.4668,1.4911,1.462,1.4814,88252.0],["2001-01-12",1.4765,1.5154,1.4717,1.5008,62905.0],["2001-01-16",1.4911,1.5737,1.4765,1.564,152770.0],["2001-01-17",1.564,1.564,1.496,1.5057,37328.0],["2001-01-18",1.5154,1.5154,1.4765,1.4814,22121.0],["2001-01-19",1.4814,1.496,1.4765,1.4862,27651.0],["2001-01-22",1.4765,1.4814,1.4668,1.4814,6452.0],["2001-01-23",1.4911,1.5105,1.4717,1.5105,23273.0],["2001-01-24",1.5105,1.53,1.5008,1.53,30185.0],["2001-01-25",1.5202,1.5737,1.5202,1.5591,74426.0],["2001-01-26",1.564,1.564,1.5251,1.5348,35024.0],["2001-01-29",1.5426,1.5737,1.5426,1.5542,42628.0],["2001-01-30",1.5542,1.5698,1.5542,1.5589,48619.0],["2001-01-31",1.562,1.6281,1.5566,1.5915,118898.0],["2001-02-01",1.5853,1.6094,1.5853,1.5931,63366.0],["2001-02-02",1.5993,1.6024,1.5931,1.5939,38711.0],["2001-02-05",1.5915,1.5931,1.5776,1.5776,46776.0],["2001-02-06",1.5752,1.5853,1.5737,1.5745,26729.0],["2001-02-07",1.5737,1.5737,1.5542,1.555,9447.0],["2001-02-08",1.5542,1.562,1.5317,1.5542,86639.0],["2001-02-09",1.5527,1.5527,1.5317,1.5441,86408.0],["2001-02-12",1.5441,1.5504,1.5302,1.5465,59679.0],["2001-02-13",1.5542,1.562,1.5504,1.5542,103460.0],["2001-02-14",1.5542,1.5597,1.5535,1.5542,44472.0],["2001-02-15",1.5542,1.5597,1.5504,1.5597,35485.0],["2001-02-16",1.5558,1.5636,1.5542,1.5542,21199.0],["2001-02-20",1.562,1.562,1.5465,1.5504,46315.0],["2001-02-21",1.5581,1.5581,1.5465,1.5465,29725.0],["2001-02-22",1.5441,1.5441,1.5232,1.5232,30185.0],["2001-02-23",1.5154,1.5232,1.496,1.5061,26499.0],["2001-02-26",1.5061,1.5115,1.4882,1.5115,50463.0],["2001-02-27",1.4921,1.5037,1.4843,1.4975,50693.0],["2001-02-28",1.4921,1.4921,1.4587,1.4587,26038.0],["2001-03-01",1.4587,1.4587,1.4167,1.4221,30877.0],["2001-03-02",1.4214,1.4214,1.3794,1.3794,22351.0],["2001-03-05",1.36,1.3833,1.3522,1.3631,79726.0],["2001-03-06",1.4493,1.5154,1.4454,1.4929,213141.0],["2001-03-07",1.4804,1.4812,1.4493,1.4765,84104.0],["2001-03-08",1.4649,1.4649,1.4066,1.4556,91247.0],["2001-03-09",1.4532,1.4532,1.4315,1.4346,9678.0],["2001-03-12",1.4268,1.461,1.4268,1.4493,26499.0],["2001-03-13",1.4454,1.4454,1.4066,1.4159,46776.0],["2001-03-14",1.4182,1.4182,1.3833,1.3911,615228.0],["2001-03-15",1.3988,1.4027,1.3895,1.3895,7143.0],["2001-03-16",1.3934,1.3934,1.3452,1.36,150466.0],["2001-03-19",1.3677,1.3778,1.3677,1.3771,15438.0],["2001-03-20",1.3887,1.4066,1.3887,1.3988,24425.0],["2001-03-21",1.3911,1.3911,1.3864,1.3895,5530.0],["2001-03-22",1.3872,1.3872,1.3367,1.3405,16821.0],["2001-03-23",1.3405,1.3483,1.3126,1.3211,361072.0],["2001-03-26",1.3133,1.3328,1.3133,1.3219,203233.0],["2001-03-27",1.3289,1.3988,1.3289,1.3988,55762.0],["2001-03-28",1.4105,1.4105,1.3856,1.3988,70970.0],["2001-03-29",1.3911,1.4377,1.3833,1.4299,43319.0],["2001-03-30",1.4221,1.4571,1.4182,1.4571,20968.0],["2001-04-02",1.4377,1.4454,1.4221,1.426,16821.0],["2001-04-03",1.4221,1.4221,1.4081,1.4089,8526.0],["2001-04-04",1.4089,1.4097,1.4058,1.4058,2535.0],["2001-04-05",1.4221,1.4571,1.4027,1.4571,55532.0],["2001-04-06",1.4454,1.4532,1.4454,1.4532,41476.0],["2001-04-09",1.4579,1.5737,1.4579,1.5737,366141.0],["2001-04-10",1.5737,1.6747,1.5698,1.5939,170513.0],["2001-04-11",1.5947,1.6195,1.5861,1.6118,104612.0],["2001-04-12",1.5659,1.5659,1.4843,1.5037,156687.0],["2001-04-16",1.5037,1.5076,1.4913,1.4913,36637.0],["2001-04-17",1.4843,1.4843,1.4688,1.4765,91478.0],["2001-04-18",1.4765,1.4765,1.4649,1.4688,74657.0],["2001-04-19",1.4688,1.4688,1.4454,1.4571,41706.0],["2001-04-20",1.4571,1.4726,1.4501,1.4726,39402.0],["2001-04-23",1.4726,1.4726,1.461,1.4657,34794.0],["2001-04-24",1.4657,1.5232,1.4649,1.5232,186181.0],["2001-04-25",1.5348,1.6001,1.5348,1.597,90786.0],["2001-04-26",1.6079,1.6281,1.5309,1.5309,75809.0],["2001-04-27",1.5348,1.5542,1.5232,1.5542,11752.0],["2001-04-30",1.5698,1.5978,1.5542,1.5737,94934.0],["2001-05-01",1.5737,1.5737,1.5504,1.5698,47697.0],["2001-05-02",1.5698,1.6195,1.5659,1.6009,49310.0],["2001-05-03",1.6009,1.6009,1.5504,1.5504,96086.0],["2001-05-04",1.5426,1.5869,1.5426,1.5737,79957.0],["2001-05-07",1.5892,1.6001,1.5076,1.5076,119820.0],["2001-05-08",1.5154,1.59,1.5154,1.5737,47928.0],["2001-05-09",1.5659,1.5729,1.5542,1.5574,38711.0],["2001-05-10",1.5574,1.5574,1.4726,1.4936,129497.0],["2001-05-11",1.4936,1.5076,1.412,1.4182,146318.0],["2001-05-14",1.4221,1.4221,1.4175,1.4221,15669.0],["2001-05-15",1.4221,1.4322,1.4019,1.4105,23503.0],["2001-05-16",1.4183,1.4183,1.4043,1.4043,33642.0],["2001-05-17",1.3755,1.4532,1.3755,1.4276,230653.0],["2001-05-18",1.4221,1.447,1.4221,1.4416,102768.0],["2001-05-21",1.4416,1.4998,1.4416,1.4843,87330.0],["2001-05-22",1.4765,1.5076,1.4711,1.5076,55071.0],["2001-05-23",1.5076,1.5076,1.4998,1.5045,54380.0],["2001-05-24",1.4998,1.5037,1.4944,1.5037,115672.0],["2001-05-25",1.5076,1.5092,1.4998,1.4998,87791.0],["2001-05-29",1.503,1.503,1.4649,1.4765,79035.0],["2001-05-30",1.4688,1.4765,1.4532,1.4688,11060.0],["2001-05-31",1.4688,1.5449,1.4688,1.527,171434.0],["2001-06-01",1.5294,1.5542,1.5294,1.5348,32259.0],["2001-06-04",1.534,1.534,1.4882,1.5037,108068.0],["2001-06-05",1.5076,1.5201,1.5076,1.5115,5530.0],["2001-06-06",1.5154,1.5208,1.5115,1.5123,76731.0],["2001-06-07",1.5115,1.5154,1.4765,1.496,32259.0],["2001-06-08",1.5115,1.5123,1.5037,1.5076,62675.0],["2001-06-11",1.5068,1.5068,1.4765,1.4773,9908.0],["2001-06-12",1.4773,1.496,1.4765,1.4835,38020.0],["2001-06-13",1.4866,1.5076,1.4804,1.4804,55993.0],["2001-06-14",1.4765,1.4921,1.4688,1.475,39172.0],["2001-06-15",1.4742,1.4843,1.4742,1.4758,26268.0],["2001-06-18",1.4758,1.4758,1.4532,1.454,67514.0],["2001-06-19",1.4594,1.4594,1.4377,1.44,10599.0],["2001-06-20",1.3988,1.4454,1.3872,1.3879,97930.0],["2001-06-21",1.3988,1.3988,1.3864,1.3864,23273.0],["2001-06-22",1.3794,1.3794,1.36,1.3639,73044.0],["2001-06-25",1.3639,1.3646,1.3522,1.3646,40554.0],["2001-06-26",1.3677,1.3794,1.3444,1.3569,50693.0],["2001-06-27",1.36,1.4027,1.36,1.398,58066.0],["2001-06-28",1.4027,1.426,1.3677,1.4214,38711.0],["2001-06-29",1.4214,1.4765,1.4214,1.4688,158070.0],["2001-07-02",1.4377,1.4454,1.4307,1.4392,12443.0],["2001-07-03",1.4416,1.461,1.4392,1.44,11982.0],["2001-07-05",1.44,1.4571,1.44,1.4532,216136.0],["2001-07-06",1.4532,1.461,1.4338,1.4338,45163.0],["2001-07-09",1.426,1.4377,1.4144,1.419,47697.0],["2001-07-10",1.4299,1.4299,1.3957,1.3996,129267.0],["2001-07-11",1.3988,1.4221,1.3965,1.3988,66592.0],["2001-07-12",1.3988,1.3988,1.3848,1.3848,31337.0],["2001-07-13",1.3848,1.3856,1.3607,1.3677,60832.0],["2001-07-16",1.3716,1.4027,1.3716,1.4027,20738.0],["2001-07-17",1.4004,1.4004,1.367,1.3716,37098.0],["2001-07-18",1.3716,1.3716,1.3639,1.3639,24655.0],["2001-07-19",1.3639,1.3988,1.3569,1.3988,32490.0],["2001-07-20",1.3988,1.4493,1.3988,1.4454,48619.0],["2001-07-23",1.4524,1.5465,1.4377,1.4385,177425.0],["2001-07-24",1.4462,1.461,1.4338,1.4338,10599.0],["2001-07-25",1.4416,1.4416,1.433,1.4416,2304.0],["2001-07-26",1.4385,1.4765,1.4353,1.4765,14056.0],["2001-07-27",1.5076,1.5076,1.4734,1.4734,14517.0],["2001-07-30",1.4649,1.4649,1.4532,1.4532,11982.0],["2001-07-31",1.4454,1.4765,1.4454,1.4765,11752.0],["2001-08-01",1.4765,1.4921,1.4672,1.4921,23734.0],["2001-08-02",1.4921,1.4921,1.4649,1.4649,9908.0],["2001-08-03",1.4726,1.4726,1.4524,1.4532,26499.0],["2001-08-06",1.4416,1.4416,1.426,1.426,20047.0],["2001-08-07",1.4377,1.4649,1.4377,1.4454,38020.0],["2001-08-08",1.4493,1.4688,1.4377,1.4579,27190.0],["2001-08-09",1.454,1.4548,1.447,1.4548,15669.0],["2001-08-10",1.4493,1.4602,1.4454,1.4602,8065.0],["2001-08-13",1.4641,1.4843,1.4641,1.4781,47006.0],["2001-08-14",1.4804,1.4804,1.4625,1.4657,13825.0],["2001-08-15",1.4688,1.4804,1.4688,1.4804,20277.0],["2001-08-16",1.4843,1.5154,1.4695,1.4804,212680.0],["2001-08-17",1.4843,1.5076,1.4765,1.4921,460384.0],["2001-08-20",1.4882,1.5014,1.4882,1.5014,62905.0],["2001-08-21",1.5037,1.5232,1.4998,1.4998,74887.0],["2001-08-22",1.4804,1.4998,1.4781,1.4998,168669.0],["2001-08-23",1.5076,1.5076,1.4765,1.4773,29494.0],["2001-08-24",1.4804,1.496,1.4804,1.496,56684.0],["2001-08-27",1.496,1.5154,1.496,1.5037,70048.0],["2001-08-28",1.5037,1.527,1.4952,1.527,132493.0],["2001-08-29",1.527,1.5542,1.5232,1.5535,93552.0],["2001-08-30",1.5542,1.5915,1.5542,1.5659,61062.0],["2001-08-31",1.5581,1.5923,1.5542,1.5542,50923.0],["2001-09-04",1.555,1.562,1.5504,1.5527,62214.0],["2001-09-05",1.5465,1.5535,1.5154,1.5154,47928.0],["2001-09-06",1.5154,1.5154,1.4695,1.5037,138254.0],["2001-09-07",1.4882,1.4929,1.4789,1.4929,37789.0],["2001-09-10",1.5037,1.5037,1.4532,1.4571,61753.0],["2001-09-17",1.3911,1.3918,1.3211,1.3328,108299.0],["2001-09-18",1.3133,1.3133,1.245,1.2551,267981.0],["2001-09-19",1.2551,1.2807,1.189,1.2434,218671.0],["2001-09-20",1.2279,1.2356,1.1735,1.1773,53458.0],["2001-09-21",1.1579,1.1579,1.1346,1.1509,55532.0],["2001-09-24",1.1579,1.2667,1.1579,1.2317,45163.0],["2001-09-25",1.2356,1.2589,1.2007,1.2473,38020.0],["2001-09-26",1.2551,1.2628,1.2434,1.2434,62444.0],["2001-09-27",1.2403,1.2434,1.2317,1.2356,54149.0],["2001-09-28",1.2356,1.2823,1.2356,1.2823,273742.0],["2001-10-01",1.2823,1.2823,1.2667,1.2706,31107.0],["2001-10-02",1.2628,1.3211,1.2628,1.3211,24655.0],["2001-10-03",1.3328,1.3328,1.3265,1.3304,93091.0],["2001-10-04",1.3328,1.3444,1.3211,1.3444,143092.0],["2001-10-05",1.3444,1.3677,1.3289,1.3677,22121.0],["2001-10-08",1.36,1.3607,1.3405,1.3429,12443.0],["2001-10-09",1.3405,1.36,1.3095,1.36,111294.0],["2001-10-10",1.3576,1.3677,1.3452,1.36,28342.0],["2001-10-11",1.3677,1.3911,1.3677,1.3911,25577.0],["2001-10-12",1.3794,1.3833,1.3794,1.3833,29955.0],["2001-10-15",1.3755,1.4182,1.3677,1.4144,126963.0],["2001-10-16",1.3988,1.4066,1.3918,1.3988,9447.0],["2001-10-17",1.3872,1.3949,1.374,1.3755,19816.0],["2001-10-18",1.3639,1.3685,1.3444,1.3677,29494.0],["2001-10-19",1.3677,1.3988,1.3677,1.3988,50232.0],["2001-10-22",1.3911,1.4182,1.3911,1.4182,5300.0],["2001-10-23",1.4182,1.4221,1.4066,1.4182,46545.0],["2001-10-24",1.4221,1.4245,1.4105,1.4113,23734.0],["2001-10-25",1.4066,1.4066,1.3965,1.398,7374.0],["2001-10-26",1.3911,1.3988,1.3677,1.3677,106455.0],["2001-10-29",1.3677,1.3677,1.3289,1.3289,74657.0],["2001-10-30",1.3289,1.3328,1.3211,1.3328,57145.0],["2001-10-31",1.3328,1.4105,1.3328,1.4105,65210.0],["2001-11-01",1.4027,1.4035,1.3911,1.3988,6452.0],["2001-11-02",1.3988,1.3988,1.3872,1.3918,10139.0],["2001-11-05",1.3988,1.4027,1.3864,1.4027,28342.0],["2001-11-06",1.3755,1.3911,1.3522,1.3911,43780.0],["2001-11-07",1.3988,1.4454,1.3988,1.4299,60601.0],["2001-11-08",1.4338,1.4377,1.4144,1.426,43780.0],["2001-11-09",1.4144,1.4144,1.3988,1.4066,12212.0],["2001-11-12",1.4066,1.4066,1.3833,1.4066,17051.0],["2001-11-13",1.4035,1.426,1.3911,1.4221,79726.0],["2001-11-14",1.4416,1.454,1.4221,1.4532,13134.0],["2001-11-15",1.4144,1.4571,1.4144,1.4571,42628.0],["2001-11-16",1.4571,1.4882,1.4571,1.4649,22581.0],["2001-11-19",1.4571,1.4765,1.4532,1.4765,54380.0],["2001-11-20",1.4688,1.4843,1.4664,1.4804,99773.0],["2001-11-21",1.4765,1.4913,1.4649,1.4649,152079.0],["2001-11-23",1.4726,1.4789,1.4649,1.4726,8295.0],["2001-11-26",1.4804,1.4866,1.4672,1.4843,124198.0],["2001-11-27",1.4765,1.496,1.4688,1.4851,122354.0],["2001-11-28",1.4866,1.5426,1.4843,1.5309,132032.0],["2001-11-29",1.5309,1.5504,1.527,1.5418,52536.0],["2001-11-30",1.5387,1.5542,1.5286,1.5542,52075.0],["2001-12-03",1.5542,1.5542,1.5348,1.5465,17743.0],["2001-12-04",1.5426,1.5504,1.5426,1.5465,4608.0],["2001-12-05",1.5387,1.5542,1.5232,1.5542,40324.0],["2001-12-06",1.5542,1.5542,1.4998,1.5542,50232.0],["2001-12-07",1.5542,1.562,1.5232,1.5542,134567.0],["2001-12-10",1.5465,1.5465,1.5131,1.5232,10830.0],["2001-12-11",1.5232,1.5441,1.5232,1.5441,10369.0],["2001-12-12",1.541,1.5542,1.5348,1.5465,26959.0],["2001-12-13",1.5309,1.5504,1.527,1.5387,71431.0],["2001-12-14",1.527,1.5504,1.5169,1.5504,21890.0],["2001-12-17",1.5426,1.5542,1.5348,1.5449,5530.0],["2001-12-18",1.5542,1.5853,1.5511,1.5737,40324.0],["2001-12-19",1.5659,1.5659,1.5542,1.5542,6913.0],["2001-12-20",1.5426,1.5814,1.5426,1.5675,59679.0],["2001-12-21",1.5838,1.6242,1.5776,1.6242,84795.0],["2001-12-24",1.6226,1.632,1.6164,1.6257,28342.0],["2001-12-26",1.6281,1.6397,1.6009,1.6397,58527.0],["2001-12-27",1.632,1.6941,1.632,1.6887,30416.0],["2001-12-28",1.677,1.7252,1.677,1.7097,41706.0],["2001-12-31",1.7104,1.7485,1.7104,1.733,25346.0],["2002-01-02",1.7369,1.7408,1.6887,1.7136,80878.0],["2002-01-03",1.7097,1.7353,1.6864,1.7019,103921.0],["2002-01-04",1.6708,1.6941,1.6708,1.6887,21429.0],["2002-01-07",1.6786,1.6786,1.6514,1.6553,8986.0],["2002-01-08",1.6514,1.6514,1.6125,1.6436,23734.0],["2002-01-09",1.6491,1.6708,1.6358,1.6708,27420.0],["2002-01-10",1.663,1.663,1.618,1.618,33642.0],["2002-01-11",1.632,1.632,1.6009,1.6086,32720.0],["2002-01-14",1.6125,1.6125,1.5737,1.5737,14286.0],["2002-01-15",1.5814,1.5814,1.5511,1.5511,5991.0],["2002-01-16",1.5519,1.5776,1.5511,1.5698,45624.0],["2002-01-17",1.5737,1.5814,1.5737,1.5814,25346.0],["2002-01-18",1.5814,1.6491,1.5814,1.6086,71892.0],["2002-01-22",1.6086,1.6086,1.5542,1.5542,101155.0],["2002-01-23",1.5504,1.5581,1.5465,1.5581,111294.0],["2002-01-24",1.5651,1.5892,1.5651,1.5861,28803.0],["2002-01-25",1.5853,1.5853,1.5558,1.5581,48158.0],["2002-01-28",1.5542,1.5581,1.5542,1.555,93091.0],["2002-01-29",1.555,1.5605,1.5348,1.5465,80187.0],["2002-01-30",1.5309,1.5542,1.5193,1.5542,134797.0],["2002-01-31",1.5542,1.5558,1.5426,1.548,87791.0],["2002-02-01",1.5581,1.6086,1.5542,1.5931,54149.0],["2002-02-04",1.5931,1.6009,1.5636,1.5892,52306.0],["2002-02-05",1.5931,1.6009,1.5737,1.5752,49771.0],["2002-02-06",1.5814,1.604,1.5776,1.5947,25577.0],["2002-02-07",1.6009,1.6009,1.5581,1.5581,11291.0],["2002-02-08",1.5698,1.6786,1.5698,1.663,54610.0],["2002-02-11",1.663,1.7058,1.6576,1.6747,67744.0],["2002-02-12",1.6786,1.6934,1.6592,1.6592,64749.0],["2002-02-13",1.6708,1.7097,1.6623,1.7035,89634.0],["2002-02-14",1.7035,1.7035,1.6475,1.6475,13595.0],["2002-02-15",1.6397,1.6724,1.6397,1.6724,16130.0],["2002-02-19",1.6669,1.6724,1.6553,1.6677,16130.0],["2002-02-20",1.6553,1.698,1.6553,1.6941,15899.0],["2002-02-21",1.6864,1.7213,1.6786,1.7019,41476.0],["2002-02-22",1.7097,1.7213,1.698,1.7097,25116.0],["2002-02-25",1.7097,1.7998,1.7058,1.7796,66592.0],["2002-02-26",1.7726,1.7726,1.7392,1.7563,16821.0],["2002-02-27",1.7485,1.8433,1.7485,1.8433,68205.0],["2002-02-28",1.8573,1.8806,1.8527,1.8768,42628.0],["2002-03-01",1.8651,1.9109,1.8651,1.8659,17743.0],["2002-03-04",1.8768,1.904,1.8496,1.8923,44472.0],["2002-03-05",1.8154,1.8255,1.663,1.7485,294480.0],["2002-03-06",1.7408,1.8185,1.6941,1.8185,196781.0],["2002-03-07",1.799,1.8806,1.7485,1.8667,153461.0],["2002-03-08",1.8534,1.8729,1.8449,1.8729,311992.0],["2002-03-11",1.8612,1.8806,1.8612,1.8612,86408.0],["2002-03-12",1.8301,1.8565,1.8301,1.8542,466606.0],["2002-03-13",1.8449,1.8449,1.8107,1.834,63366.0],["2002-03-14",1.834,1.8573,1.8301,1.8573,109912.0],["2002-03-15",1.8379,1.8845,1.8379,1.8806,36176.0],["2002-03-18",1.8884,1.904,1.869,1.904,16821.0],["2002-03-19",1.9195,1.9234,1.8962,1.9234,22812.0],["2002-03-20",1.9156,1.9179,1.8768,1.8845,13365.0],["2002-03-21",1.8884,1.8915,1.869,1.8768,12673.0],["2002-03-22",1.8659,1.9141,1.8589,1.8962,50923.0],["2002-03-25",1.8845,1.9179,1.8651,1.8962,34563.0],["2002-03-26",1.8884,1.9195,1.8558,1.8558,31337.0],["2002-03-27",1.827,1.9195,1.8247,1.904,52075.0],["2002-03-28",1.8884,1.904,1.8845,1.904,32950.0],["2002-04-01",1.8962,1.8962,1.8363,1.8496,18434.0],["2002-04-02",1.834,1.834,1.7672,1.799,41476.0],["2002-04-03",1.7913,1.8107,1.7874,1.8029,25116.0],["2002-04-04",1.7983,1.8262,1.7983,1.8224,17743.0],["2002-04-05",1.8301,1.8651,1.8301,1.8542,11752.0],["2002-04-08",1.8573,1.8768,1.8573,1.8698,75579.0],["2002-04-09",1.8698,1.9117,1.8581,1.8962,62444.0],["2002-04-10",1.9001,1.9195,1.9001,1.904,173969.0],["2002-04-11",1.904,1.9071,1.8705,1.8768,633201.0],["2002-04-12",1.8729,1.8783,1.8519,1.8775,219593.0],["2002-04-15",1.8775,1.9024,1.8744,1.8962,60601.0],["2002-04-16",1.897,1.935,1.897,1.9195,194477.0],["2002-04-17",1.9179,1.9187,1.9094,1.9117,127424.0],["2002-04-18",1.9001,1.904,1.8923,1.904,21429.0],["2002-04-19",1.904,1.9234,1.8923,1.9234,99312.0],["2002-04-22",1.9234,1.9234,1.8845,1.9063,39863.0],["2002-04-23",1.904,1.904,1.8923,1.904,20047.0],["2002-04-24",1.9055,1.9195,1.8666,1.869,21429.0],["2002-04-25",1.8573,1.8705,1.8496,1.8682,19816.0],["2002-04-26",1.8651,1.8729,1.8496,1.8527,189177.0],["2002-04-29",1.8527,1.855,1.834,1.8457,140788.0],["2002-04-30",1.8426,1.848,1.7913,1.8146,55993.0],["2002-05-01",1.7952,1.8029,1.7213,1.7695,179730.0],["2002-05-02",1.7695,1.7913,1.7532,1.7913,47928.0],["2002-05-03",1.7796,1.7913,1.7656,1.7858,158761.0],["2002-05-06",1.7952,1.7952,1.6988,1.6988,223049.0],["2002-05-07",1.6988,1.6988,1.5853,1.6149,387340.0],["2002-05-08",1.6164,1.6786,1.6086,1.639,161065.0],["2002-05-09",1.6475,1.6475,1.6086,1.6164,244248.0],["2002-05-10",1.6164,1.6164,1.5923,1.597,92169.0],["2002-05-13",1.6009,1.6397,1.6009,1.632,173047.0],["2002-05-14",1.6397,1.6397,1.5985,1.6149,235492.0],["2002-05-15",1.6164,1.6164,1.5892,1.5939,136641.0],["2002-05-16",1.5939,1.6242,1.5939,1.6242,135949.0],["2002-05-17",1.6242,1.7042,1.6242,1.6902,109681.0],["2002-05-20",1.6864,1.7136,1.6864,1.7136,38020.0],["2002-05-21",1.7136,1.719,1.7066,1.7097,97008.0],["2002-05-22",1.7066,1.7066,1.691,1.705,232266.0],["2002-05-23",1.705,1.7602,1.705,1.7602,73966.0],["2002-05-24",1.7571,1.8262,1.7524,1.8037,191020.0],["2002-05-28",1.799,1.799,1.698,1.7073,91478.0],["2002-05-29",1.7073,1.733,1.7058,1.7198,47467.0],["2002-05-30",1.7097,1.7563,1.7081,1.7408,253465.0],["2002-05-31",1.7602,1.7913,1.7408,1.7913,71892.0],["2002-06-03",1.7835,1.8068,1.6864,1.6864,123737.0],["2002-06-04",1.6871,1.7291,1.6871,1.7252,53458.0],["2002-06-05",1.7307,1.7641,1.7136,1.7602,39633.0],["2002-06-06",1.7718,1.8146,1.7718,1.7913,58527.0],["2002-06-07",1.7796,1.834,1.7524,1.8068,78344.0],["2002-06-10",1.799,1.8045,1.7913,1.7967,39863.0],["2002-06-11",1.799,1.8301,1.799,1.8224,23042.0],["2002-06-12",1.8216,1.834,1.8068,1.8262,32029.0],["2002-06-13",1.8185,1.8363,1.8107,1.8107,37098.0],["2002-06-14",1.799,1.8068,1.7874,1.8068,30416.0],["2002-06-17",1.8146,1.8231,1.7796,1.8037,89404.0],["2002-06-18",1.8037,1.8262,1.7874,1.8262,20508.0],["2002-06-19",1.834,1.8418,1.7874,1.7874,31337.0],["2002-06-20",1.7882,1.8029,1.7757,1.7874,15899.0],["2002-06-21",1.768,1.7975,1.768,1.7959,27190.0],["2002-06-24",1.8029,1.8496,1.799,1.8433,26729.0],["2002-06-25",1.8488,1.8783,1.8418,1.8418,64749.0],["2002-06-26",1.8402,1.8573,1.8402,1.8488,56914.0],["2002-06-27",1.855,1.9001,1.855,1.9001,58527.0],["2002-06-28",1.904,1.9428,1.9016,1.9156,90326.0],["2002-07-01",1.9234,1.9234,1.904,1.9102,89865.0],["2002-07-02",1.9102,1.9102,1.8379,1.8534,86639.0],["2002-07-03",1.8496,1.8503,1.8076,1.8084,34103.0],["2002-07-05",1.8185,1.8612,1.8185,1.8534,6221.0],["2002-07-08",1.8457,1.8457,1.8286,1.8348,20738.0],["2002-07-09",1.8418,1.8651,1.8418,1.855,59219.0],["2002-07-10",1.8565,1.8565,1.8099,1.8099,34794.0],["2002-07-11",1.7835,1.7874,1.7563,1.7874,181112.0],["2002-07-12",1.7874,1.8379,1.7796,1.7882,52075.0],["2002-07-15",1.7889,1.8325,1.7819,1.8325,47237.0],["2002-07-16",1.8208,1.834,1.8146,1.8224,42628.0],["2002-07-17",1.8224,1.8457,1.8146,1.8371,58527.0],["2002-07-18",1.8262,1.8496,1.8262,1.8301,34333.0],["2002-07-19",1.8224,1.8348,1.8107,1.827,37098.0],["2002-07-22",1.8262,1.8356,1.7788,1.8021,32029.0],["2002-07-23",1.8021,1.8021,1.7097,1.7104,21199.0],["2002-07-24",1.7097,1.7408,1.7066,1.7408,74196.0],["2002-07-25",1.7408,1.7796,1.7167,1.7602,47237.0],["2002-07-26",1.768,1.8146,1.768,1.8146,26959.0],["2002-07-29",1.8262,1.9615,1.8262,1.9615,40785.0],["2002-07-30",1.9599,1.9786,1.8962,1.9226,56454.0],["2002-07-31",1.904,1.9078,1.7672,1.768,88252.0],["2002-08-01",1.7641,1.7648,1.7019,1.7159,33642.0],["2002-08-02",1.7019,1.7019,1.6358,1.639,23273.0],["2002-08-05",1.639,1.6576,1.632,1.632,24425.0],["2002-08-06",1.639,1.6623,1.639,1.6475,21199.0],["2002-08-07",1.6483,1.6514,1.6009,1.6048,30185.0],["2002-08-08",1.5698,1.5892,1.5496,1.5892,46776.0],["2002-08-09",1.597,1.6304,1.597,1.6102,38711.0],["2002-08-12",1.6079,1.6281,1.597,1.6242,8065.0],["2002-08-13",1.6125,1.6475,1.6125,1.6125,24194.0],["2002-08-14",1.6203,1.6864,1.6141,1.6864,15669.0],["2002-08-15",1.7019,1.7796,1.7019,1.7641,21429.0],["2002-08-16",1.7563,1.7952,1.7369,1.7376,24886.0],["2002-08-19",1.7221,1.733,1.6996,1.7081,34563.0],["2002-08-20",1.7081,1.7159,1.6654,1.6654,25577.0],["2002-08-21",1.6731,1.7097,1.6669,1.6693,35024.0],["2002-08-22",1.6537,1.6537,1.6187,1.632,34103.0],["2002-08-23",1.6475,1.6475,1.6164,1.6164,23734.0],["2002-08-26",1.6203,1.6281,1.6086,1.6281,6913.0],["2002-08-27",1.632,1.632,1.562,1.5737,344251.0],["2002-08-28",1.5659,1.5737,1.5519,1.5542,15208.0],["2002-08-29",1.5581,1.5729,1.5504,1.562,47467.0],["2002-08-30",1.5659,1.6242,1.5659,1.6086,11060.0],["2002-09-03",1.6164,1.6164,1.5465,1.5465,39633.0],["2002-09-04",1.548,1.5931,1.5426,1.5931,25577.0],["2002-09-05",1.5776,1.5853,1.5465,1.5581,16590.0],["2002-09-06",1.5698,1.6459,1.5698,1.6281,58527.0],["2002-09-09",1.6366,1.6366,1.6203,1.6242,5761.0],["2002-09-10",1.6164,1.6164,1.5892,1.5892,14977.0],["2002-09-11",1.6009,1.6079,1.5853,1.5892,10599.0],["2002-09-12",1.5814,1.5814,1.5504,1.5605,14977.0],["2002-09-13",1.5558,1.5814,1.5558,1.5768,4148.0],["2002-09-16",1.5659,1.5776,1.5581,1.5776,6221.0],["2002-09-17",1.5776,1.5776,1.5348,1.5457,59219.0],["2002-09-18",1.5465,1.5542,1.5348,1.5504,13595.0],["2002-09-19",1.6125,1.6125,1.5309,1.5519,21660.0],["2002-09-20",1.5519,1.5542,1.5309,1.5309,33411.0],["2002-09-23",1.5278,1.5325,1.5232,1.5325,30646.0],["2002-09-24",1.5232,1.5542,1.5076,1.5542,218441.0],["2002-09-25",1.5465,1.562,1.5309,1.5426,11291.0],["2002-09-26",1.5473,1.5737,1.5395,1.5737,8295.0],["2002-09-27",1.5737,1.6086,1.5542,1.5698,42167.0],["2002-09-30",1.562,1.5737,1.562,1.562,59219.0],["2002-10-01",1.5465,1.5465,1.44,1.4843,48619.0],["2002-10-02",1.4649,1.4765,1.3926,1.4252,82261.0],["2002-10-03",1.3988,1.4144,1.2823,1.2823,183647.0],["2002-10-04",1.2667,1.2978,1.2512,1.2978,123967.0],["2002-10-07",1.2978,1.2978,1.2551,1.2667,55762.0],["2002-10-08",1.269,1.269,1.2216,1.2667,85256.0],["2002-10-09",1.2589,1.2846,1.238,1.2434,52306.0],["2002-10-10",1.2317,1.2551,1.2216,1.2395,216828.0],["2002-10-11",1.2395,1.2854,1.2364,1.2823,33181.0],["2002-10-14",1.276,1.3032,1.2706,1.2978,22121.0],["2002-10-15",1.3095,1.3491,1.3095,1.3382,29494.0],["2002-10-16",1.325,1.325,1.2947,1.3095,25577.0],["2002-10-17",1.3328,1.3833,1.3328,1.3716,24655.0],["2002-10-18",1.3639,1.3662,1.3405,1.36,29264.0],["2002-10-21",1.36,1.36,1.3413,1.3444,28803.0],["2002-10-22",1.3444,1.3786,1.3444,1.3708,36176.0],["2002-10-23",1.3708,1.4066,1.3708,1.4066,11752.0],["2002-10-24",1.4089,1.426,1.3794,1.3794,17743.0],["2002-10-25",1.3833,1.426,1.3833,1.426,23042.0],["2002-10-28",1.4284,1.4291,1.3988,1.3996,8065.0],["2002-10-29",1.3988,1.4221,1.3833,1.4221,17743.0],["2002-10-30",1.4299,1.4299,1.4097,1.4151,11060.0],["2002-10-31",1.4105,1.4182,1.4027,1.4182,9678.0],["2002-11-01",1.4105,1.4921,1.4105,1.4921,26268.0],["2002-11-04",1.5115,1.5379,1.4882,1.4929,33642.0],["2002-11-05",1.4944,1.4944,1.4859,1.4874,4839.0],["2002-11-06",1.4952,1.5037,1.4952,1.5037,4378.0],["2002-11-07",1.496,1.4967,1.4882,1.4936,5761.0],["2002-11-08",1.4936,1.5387,1.4936,1.5333,9678.0],["2002-11-11",1.5232,1.5232,1.4493,1.4493,12212.0],["2002-11-12",1.4548,1.496,1.4548,1.4804,20277.0],["2002-11-13",1.4804,1.5154,1.4804,1.5037,11291.0],["2002-11-14",1.5115,1.534,1.5076,1.5309,30416.0],["2002-11-15",1.5309,1.5309,1.5092,1.5092,5761.0],["2002-11-18",1.4998,1.4998,1.4641,1.4649,13825.0],["2002-11-19",1.4571,1.4571,1.3949,1.4004,35255.0],["2002-11-20",1.4004,1.426,1.3911,1.4252,39172.0],["2002-11-21",1.426,1.4579,1.426,1.4571,10830.0],["2002-11-22",1.4726,1.4859,1.4594,1.4781,9678.0],["2002-11-25",1.4734,1.4882,1.4734,1.4882,1383.0],["2002-11-26",1.4804,1.5076,1.4765,1.4874,13134.0],["2002-11-27",1.4952,1.5418,1.4952,1.5403,17282.0],["2002-11-29",1.5325,1.5387,1.5325,1.5387,1383.0],["2002-12-02",1.5387,1.5814,1.5387,1.5434,66592.0],["2002-12-03",1.5387,1.5465,1.5348,1.5348,52306.0],["2002-12-04",1.527,1.5302,1.5193,1.5216,4608.0],["2002-12-05",1.5076,1.5076,1.4843,1.4882,30185.0],["2002-12-06",1.4804,1.4804,1.4688,1.4758,7834.0],["2002-12-09",1.4649,1.4703,1.4361,1.4377,45163.0],["2002-12-10",1.4454,1.4517,1.4315,1.4322,19586.0],["2002-12-11",1.4299,1.4299,1.4105,1.426,8295.0],["2002-12-12",1.426,1.4338,1.36,1.4338,1064091.0],["2002-12-13",1.4299,1.4392,1.426,1.4338,7143.0],["2002-12-16",1.4346,1.4649,1.4346,1.4649,7374.0],["2002-12-17",1.4602,1.4602,1.4206,1.426,5530.0],["2002-12-18",1.4221,1.4229,1.4105,1.4144,9217.0],["2002-12-19",1.4183,1.4408,1.4183,1.4377,11752.0],["2002-12-20",1.4299,1.454,1.426,1.4532,52306.0],["2002-12-23",1.4524,1.4532,1.433,1.433,8756.0],["2002-12-24",1.4315,1.4322,1.4315,1.4322,461.0],["2002-12-26",1.4322,1.4377,1.426,1.4291,4839.0],["2002-12-27",1.4182,1.4284,1.3988,1.3988,8986.0],["2002-12-30",1.3988,1.4532,1.3911,1.4454,21660.0],["2002-12-31",1.4377,1.4478,1.3988,1.3988,53228.0],["2003-01-02",1.4066,1.4765,1.4066,1.4765,33411.0],["2003-01-03",1.4765,1.4765,1.4454,1.4493,19586.0],["2003-01-06",1.4416,1.4462,1.4221,1.4454,13365.0],["2003-01-07",1.4338,1.4338,1.4043,1.4081,22581.0],["2003-01-08",1.4105,1.4175,1.4105,1.4167,7604.0],["2003-01-09",1.4182,1.4486,1.4136,1.4462,10369.0],["2003-01-10",1.4493,1.4548,1.4338,1.4377,34103.0],["2003-01-13",1.4392,1.4392,1.3949,1.3988,12673.0],["2003-01-14",1.4012,1.4136,1.3949,1.4089,38481.0],["2003-01-15",1.4097,1.4097,1.3833,1.3988,12212.0],["2003-01-16",1.3996,1.4081,1.3934,1.3949,3917.0],["2003-01-17",1.3911,1.3918,1.3716,1.3918,14977.0],["2003-01-21",1.3926,1.3926,1.3817,1.3817,49080.0],["2003-01-22",1.3755,1.3817,1.374,1.374,1843.0],["2003-01-23",1.3763,1.3763,1.3522,1.3631,6913.0],["2003-01-24",1.36,1.36,1.3382,1.3382,16821.0],["2003-01-27",1.3374,1.3374,1.3017,1.3095,4839.0],["2003-01-28",1.3157,1.3483,1.3157,1.3351,9217.0],["2003-01-29",1.3289,1.3444,1.3017,1.3444,12443.0],["2003-01-30",1.3452,1.3553,1.3056,1.3056,24194.0],["2003-01-31",1.2978,1.2978,1.2791,1.29,36176.0],["2003-02-03",1.2916,1.3017,1.2823,1.2892,14517.0],["2003-02-04",1.2784,1.2784,1.2636,1.2737,61062.0],["2003-02-05",1.2628,1.2667,1.2434,1.2504,39172.0],["2003-02-06",1.2434,1.2745,1.2434,1.2628,21199.0],["2003-02-07",1.2597,1.2597,1.2201,1.2201,20738.0],["2003-02-10",1.2216,1.2216,1.2061,1.2154,20047.0],["2003-02-11",1.2123,1.2589,1.2123,1.2395,57606.0],["2003-02-12",1.2279,1.2387,1.2279,1.2279,11060.0],["2003-02-13",1.2279,1.2356,1.2279,1.2341,5069.0],["2003-02-14",1.2286,1.3017,1.2286,1.2714,56454.0],["2003-02-18",1.2908,1.3133,1.2908,1.3133,15899.0],["2003-02-19",1.3118,1.3118,1.2861,1.3056,26268.0],["2003-02-20",1.3071,1.3118,1.3071,1.3095,2074.0],["2003-02-21",1.3133,1.3405,1.3118,1.3304,16821.0],["2003-02-24",1.3304,1.3304,1.3102,1.3102,15438.0],["2003-02-25",1.311,1.3133,1.3032,1.3095,18434.0],["2003-02-26",1.3017,1.3048,1.2823,1.2861,43550.0],["2003-02-27",1.2823,1.3048,1.2815,1.2947,23042.0],["2003-02-28",1.2962,1.3071,1.29,1.2908,7374.0],["2003-03-03",1.2908,1.2908,1.2745,1.2807,18895.0],["2003-03-04",1.2768,1.2815,1.2768,1.2815,16130.0],["2003-03-05",1.29,1.2939,1.2823,1.29,26499.0],["2003-03-06",1.2838,1.2838,1.2589,1.2628,24886.0],["2003-03-07",1.2589,1.2916,1.2589,1.29,13825.0],["2003-03-10",1.2823,1.3017,1.2823,1.3017,12212.0],["2003-03-11",1.3095,1.3211,1.2978,1.3188,24194.0],["2003-03-12",1.3149,1.3281,1.311,1.3234,11291.0],["2003-03-13",1.3289,1.3639,1.3289,1.3639,5530.0],["2003-03-14",1.3561,1.4089,1.3561,1.3934,45393.0],["2003-03-17",1.3949,1.4183,1.3949,1.4043,22351.0],["2003-03-18",1.4027,1.4245,1.4027,1.4206,9908.0],["2003-03-19",1.4144,1.419,1.3561,1.3918,22121.0],["2003-03-20",1.3841,1.412,1.3763,1.3988,15899.0],["2003-03-21",1.3949,1.4144,1.3833,1.3949,37559.0],["2003-03-24",1.3934,1.4012,1.3872,1.3988,20277.0],["2003-03-25",1.4019,1.4066,1.3841,1.398,25577.0],["2003-03-26",1.3911,1.3918,1.3211,1.3677,89174.0],["2003-03-27",1.36,1.3996,1.36,1.3864,31568.0],["2003-03-28",1.3848,1.4027,1.3848,1.3848,16821.0],["2003-03-31",1.3802,1.3848,1.3716,1.3755,6913.0],["2003-04-01",1.3755,1.3755,1.3444,1.3623,26729.0],["2003-04-02",1.3716,1.4182,1.3716,1.4182,34333.0],["2003-04-03",1.4198,1.4198,1.3988,1.412,23273.0],["2003-04-04",1.4144,1.4276,1.4105,1.4206,6452.0],["2003-04-07",1.44,1.4649,1.44,1.4509,17282.0],["2003-04-08",1.4416,1.4416,1.4221,1.4229,9217.0],["2003-04-09",1.4183,1.4291,1.3903,1.3949,13134.0],["2003-04-10",1.3957,1.4113,1.3942,1.4113,10599.0],["2003-04-11",1.4144,1.4144,1.3949,1.4019,5991.0],["2003-04-14",1.4004,1.4035,1.3973,1.4027,8295.0],["2003-04-15",1.3833,1.4151,1.3833,1.4105,20968.0],["2003-04-16",1.4144,1.4144,1.3755,1.3872,8756.0],["2003-04-17",1.3988,1.3988,1.3677,1.3841,12212.0],["2003-04-21",1.3918,1.3918,1.374,1.3747,3687.0],["2003-04-22",1.3701,1.3701,1.3367,1.3631,133184.0],["2003-04-23",1.3607,1.3988,1.3561,1.3988,18895.0],["2003-04-24",1.3988,1.3988,1.3872,1.3911,4608.0],["2003-04-25",1.3911,1.3911,1.3615,1.3872,9678.0],["2003-04-28",1.3786,1.4183,1.3786,1.4151,24886.0],["2003-04-29",1.4182,1.4206,1.3911,1.3988,52997.0],["2003-04-30",1.3911,1.3988,1.3895,1.3988,20277.0],["2003-05-01",1.3911,1.3918,1.3732,1.3903,12904.0],["2003-05-02",1.3903,1.3949,1.3786,1.3841,14056.0],["2003-05-05",1.3918,1.3918,1.3724,1.3802,9217.0],["2003-05-06",1.3701,1.4066,1.3701,1.3988,77883.0],["2003-05-07",1.4019,1.4043,1.3872,1.4004,20508.0],["2003-05-08",1.3911,1.4144,1.3911,1.4144,26729.0],["2003-05-09",1.4167,1.4369,1.4144,1.4252,26959.0],["2003-05-12",1.4144,1.4338,1.4113,1.4113,9678.0],["2003-05-13",1.4027,1.4214,1.3879,1.4167,11982.0],["2003-05-14",1.3988,1.4066,1.398,1.3988,18203.0],["2003-05-15",1.4004,1.4004,1.2916,1.3017,100925.0],["2003-05-16",1.3017,1.3289,1.2978,1.2978,57375.0],["2003-05-19",1.3056,1.3188,1.2512,1.2551,106225.0],["2003-05-20",1.2597,1.2722,1.2551,1.2714,105303.0],["2003-05-21",1.2784,1.29,1.2714,1.29,52536.0],["2003-05-22",1.29,1.3063,1.2861,1.2892,39863.0],["2003-05-23",1.2892,1.2947,1.2892,1.2939,17512.0],["2003-05-27",1.2939,1.3584,1.2939,1.3367,61984.0],["2003-05-28",1.3475,1.398,1.3475,1.3973,63597.0],["2003-05-29",1.3988,1.4144,1.3911,1.4019,58988.0],["2003-05-30",1.4105,1.4175,1.4066,1.4144,17973.0],["2003-06-02",1.4182,1.4182,1.4081,1.4081,16360.0],["2003-06-03",1.4027,1.4027,1.3654,1.3701,108068.0],["2003-06-04",1.3794,1.4175,1.3794,1.4159,52536.0],["2003-06-05",1.4066,1.4556,1.3911,1.4556,60832.0],["2003-06-06",1.4493,1.5667,1.4493,1.5542,397709.0],["2003-06-09",1.5542,1.5612,1.5216,1.5325,777215.0],["2003-06-10",1.5426,1.5504,1.5193,1.5387,38020.0],["2003-06-11",1.5309,1.5465,1.5193,1.5232,24425.0],["2003-06-12",1.5162,1.5294,1.5131,1.5263,17282.0],["2003-06-13",1.5239,1.5239,1.4765,1.4765,14056.0],["2003-06-16",1.4765,1.5309,1.4765,1.5263,55762.0],["2003-06-17",1.5232,1.5263,1.4649,1.4921,74657.0],["2003-06-18",1.4921,1.5154,1.4921,1.5076,17973.0],["2003-06-19",1.5193,1.5317,1.5107,1.5247,123967.0],["2003-06-20",1.5247,1.5488,1.5193,1.5193,26038.0],["2003-06-23",1.5193,1.5232,1.4649,1.5115,62675.0],["2003-06-24",1.5154,1.5527,1.5154,1.5457,111524.0],["2003-06-25",1.5387,1.5542,1.4843,1.5014,132032.0],["2003-06-26",1.5053,1.5232,1.5014,1.5099,19816.0],["2003-06-27",1.5123,1.5364,1.4936,1.4936,23503.0],["2003-06-30",1.4967,1.527,1.4859,1.4944,38711.0],["2003-07-01",1.4882,1.4991,1.4478,1.4851,44472.0],["2003-07-02",1.4921,1.5387,1.4913,1.5387,29725.0],["2003-07-03",1.5309,1.5395,1.5045,1.5333,27651.0],["2003-07-07",1.5426,1.562,1.5426,1.5473,71431.0],["2003-07-08",1.5473,1.6009,1.5426,1.5915,69357.0],["2003-07-09",1.5978,1.5993,1.5527,1.5776,46776.0],["2003-07-10",1.5659,1.5659,1.5115,1.5542,29264.0],["2003-07-11",1.562,1.5947,1.562,1.5869,23042.0],["2003-07-14",1.5869,1.5884,1.5542,1.569,49310.0],["2003-07-15",1.5659,1.5931,1.5643,1.5667,17282.0],["2003-07-16",1.5698,1.5908,1.562,1.562,11521.0],["2003-07-17",1.5597,1.5713,1.5457,1.5581,30416.0],["2003-07-18",1.5589,1.5597,1.5558,1.5597,5761.0],["2003-07-21",1.5558,1.5558,1.5177,1.5177,67053.0],["2003-07-22",1.5154,1.569,1.5154,1.569,12673.0],["2003-07-23",1.562,1.562,1.5239,1.5488,15669.0],["2003-07-24",1.5527,1.5698,1.5473,1.5542,25807.0],["2003-07-25",1.5504,1.5519,1.5356,1.5465,8756.0],["2003-07-28",1.5542,1.5814,1.5542,1.5814,16130.0],["2003-07-29",1.5698,1.6009,1.5255,1.5302,31568.0],["2003-07-30",1.5387,1.5737,1.5325,1.5737,28342.0],["2003-07-31",1.5776,1.5814,1.5698,1.5814,21660.0],["2003-08-01",1.5776,1.5776,1.5387,1.5643,60140.0],["2003-08-04",1.5597,1.5776,1.5488,1.5776,38020.0],["2003-08-05",1.5737,1.5768,1.5473,1.5628,56684.0],["2003-08-06",1.5581,1.5628,1.5426,1.5426,17512.0],["2003-08-07",1.5348,1.5659,1.527,1.5628,44932.0],["2003-08-08",1.562,1.5737,1.5566,1.562,40785.0],["2003-08-11",1.5659,1.569,1.5574,1.5612,17512.0],["2003-08-12",1.5628,1.5713,1.5542,1.5636,18895.0],["2003-08-13",1.5675,1.5737,1.5465,1.5659,37098.0],["2003-08-14",1.6009,1.6009,1.5542,1.5542,189868.0],["2003-08-15",1.5581,1.5698,1.5581,1.5682,24194.0],["2003-08-18",1.562,1.6063,1.562,1.5931,30185.0],["2003-08-19",1.5931,1.5978,1.5581,1.5853,86869.0],["2003-08-20",1.5892,1.5915,1.5807,1.5814,21429.0],["2003-08-21",1.5822,1.5822,1.5581,1.5628,20738.0],["2003-08-22",1.5581,1.5675,1.5076,1.5146,52767.0],["2003-08-25",1.5037,1.5232,1.4851,1.5232,25577.0],["2003-08-26",1.5201,1.562,1.5123,1.5605,87561.0],["2003-08-27",1.5643,1.5682,1.5574,1.5605,17973.0],["2003-08-28",1.5643,1.5659,1.5465,1.5542,77422.0],["2003-08-29",1.5542,1.562,1.5504,1.5535,11982.0],["2003-09-02",1.5581,1.562,1.5496,1.5542,61753.0],["2003-09-03",1.562,1.5659,1.5574,1.5636,80417.0],["2003-09-04",1.5659,1.5931,1.5542,1.5931,62675.0],["2003-09-05",1.5853,1.6048,1.5542,1.5558,96547.0],["2003-09-08",1.5581,1.5698,1.555,1.562,18203.0],["2003-09-09",1.562,1.5713,1.5465,1.5465,34563.0],["2003-09-10",1.5465,1.5496,1.527,1.5387,68205.0],["2003-09-11",1.5395,1.5643,1.5395,1.555,16821.0],["2003-09-12",1.5589,1.5915,1.5504,1.5682,26268.0],["2003-09-15",1.562,1.5768,1.5519,1.5535,43319.0],["2003-09-16",1.5535,1.5853,1.5504,1.5853,36868.0],["2003-09-17",1.5814,1.5814,1.5542,1.5558,53458.0],["2003-09-18",1.5542,1.5698,1.5542,1.569,61523.0],["2003-09-19",1.562,1.5675,1.5511,1.562,16360.0],["2003-09-22",1.5698,1.5698,1.5519,1.5612,40094.0],["2003-09-23",1.5581,1.5659,1.5496,1.5542,104381.0],["2003-09-24",1.5542,1.5581,1.5535,1.555,37098.0],["2003-09-25",1.5542,1.5597,1.5426,1.5465,60601.0],["2003-09-26",1.5364,1.5504,1.4921,1.4921,39402.0],["2003-09-29",1.4882,1.5037,1.4882,1.4998,22812.0],["2003-09-30",1.496,1.5115,1.489,1.4967,15669.0],["2003-10-01",1.4983,1.5465,1.4983,1.5465,18895.0],["2003-10-02",1.5418,1.5465,1.5302,1.5302,17051.0],["2003-10-03",1.5232,1.5605,1.5232,1.5558,14977.0],["2003-10-06",1.5511,1.6048,1.5511,1.6048,29494.0],["2003-10-07",1.6055,1.6055,1.5776,1.5931,48850.0],["2003-10-08",1.5939,1.6009,1.5776,1.5814,28803.0],["2003-10-09",1.5853,1.663,1.5853,1.663,68896.0],["2003-10-10",1.6748,1.6857,1.6748,1.6826,75809.0],["2003-10-13",1.6888,1.7388,1.6872,1.7388,66362.0],["2003-10-14",1.745,1.756,1.7411,1.7552,17051.0],["2003-10-15",1.7606,1.7638,1.7372,1.7372,17051.0],["2003-10-16",1.7411,1.7505,1.7372,1.745,10369.0],["2003-10-17",1.7489,1.7489,1.6927,1.7075,22121.0],["2003-10-20",1.7075,1.7075,1.6966,1.6982,22581.0],["2003-10-21",1.6982,1.7021,1.6935,1.6951,11521.0],["2003-10-22",1.6951,1.706,1.6709,1.6912,54380.0],["2003-10-23",1.6865,1.7138,1.6826,1.6826,21660.0],["2003-10-24",1.663,1.6826,1.6474,1.6709,33411.0],["2003-10-27",1.6669,1.6849,1.6669,1.6787,17051.0],["2003-10-28",1.6787,1.6833,1.6748,1.6748,46085.0],["2003-10-29",1.6787,1.7216,1.6787,1.7216,37098.0],["2003-10-30",1.7255,1.7763,1.7115,1.7567,101616.0],["2003-10-31",1.7606,1.7763,1.7489,1.7497,20047.0],["2003-11-03",1.7528,1.7841,1.7466,1.7567,73044.0],["2003-11-04",1.7528,1.7645,1.7294,1.7294,14747.0],["2003-11-05",1.7372,1.7411,1.7294,1.7294,18664.0],["2003-11-06",1.7138,1.7169,1.6974,1.6974,35485.0],["2003-11-07",1.7021,1.7372,1.6966,1.7021,53458.0],["2003-11-10",1.706,1.706,1.6748,1.6763,25577.0],["2003-11-11",1.6802,1.6833,1.663,1.6685,25807.0],["2003-11-12",1.6685,1.6818,1.6685,1.6685,35255.0],["2003-11-13",1.688,1.7021,1.663,1.6865,45854.0],["2003-11-14",1.6865,1.706,1.6709,1.6732,16590.0],["2003-11-17",1.6787,1.6787,1.6513,1.6669,36176.0],["2003-11-18",1.6787,1.6904,1.6545,1.6591,17973.0],["2003-11-19",1.663,1.6865,1.6513,1.6857,17282.0],["2003-11-20",1.6904,1.6904,1.6474,1.6513,25346.0],["2003-11-21",1.6552,1.6982,1.6552,1.6982,23734.0],["2003-11-24",1.6904,1.7138,1.6849,1.6865,53228.0],["2003-11-25",1.6904,1.6935,1.6435,1.6537,92399.0],["2003-11-26",1.6576,1.6701,1.6521,1.6669,9678.0],["2003-11-28",1.674,1.7083,1.674,1.7083,26499.0],["2003-12-01",1.7044,1.7099,1.6787,1.6857,26038.0],["2003-12-02",1.6935,1.6974,1.6709,1.6709,57836.0],["2003-12-03",1.6669,1.6818,1.6552,1.6552,77422.0],["2003-12-04",1.6709,1.6763,1.624,1.6654,55301.0],["2003-12-05",1.6591,1.663,1.6396,1.6396,6452.0],["2003-12-08",1.6357,1.6771,1.6357,1.6748,48389.0],["2003-12-09",1.6748,1.6787,1.6591,1.6591,17973.0],["2003-12-10",1.6552,1.6552,1.624,1.6404,39402.0],["2003-12-11",1.6357,1.6748,1.6318,1.674,27651.0],["2003-12-12",1.674,1.6787,1.663,1.6755,38250.0],["2003-12-15",1.6794,1.6826,1.6513,1.6513,61753.0],["2003-12-16",1.6474,1.6474,1.6248,1.6396,38250.0],["2003-12-17",1.6396,1.6435,1.6154,1.6435,54841.0],["2003-12-18",1.6474,1.6474,1.624,1.6396,40785.0],["2003-12-19",1.6396,1.6474,1.6201,1.6474,62905.0],["2003-12-22",1.6357,1.6513,1.6295,1.6474,53228.0],["2003-12-23",1.6552,1.6552,1.6318,1.6474,39402.0],["2003-12-24",1.6357,1.6474,1.6349,1.6404,29725.0],["2003-12-26",1.6474,1.6474,1.6396,1.642,8526.0],["2003-12-29",1.6459,1.7083,1.6459,1.7083,174891.0],["2003-12-30",1.7177,1.7255,1.7122,1.7255,14517.0],["2003-12-31",1.7294,1.7474,1.7099,1.7294,39863.0],["2004-01-02",1.7286,1.7497,1.7286,1.7357,37098.0],["2004-01-05",1.7411,1.7481,1.7161,1.7169,14747.0],["2004-01-06",1.7091,1.7458,1.7091,1.7364,25577.0],["2004-01-07",1.7294,1.7333,1.7107,1.72,43319.0],["2004-01-08",1.7161,1.7536,1.7146,1.7341,30185.0],["2004-01-09",1.7216,1.7216,1.6982,1.6982,20047.0],["2004-01-12",1.6982,1.7466,1.6935,1.7466,51845.0],["2004-01-13",1.7529,1.7529,1.7246,1.7333,53228.0],["2004-01-14",1.7372,1.7591,1.7309,1.7568,43780.0],["2004-01-15",1.7607,1.796,1.7607,1.796,26499.0],["2004-01-16",1.8038,1.8823,1.8038,1.8454,81800.0],["2004-01-20",1.8391,1.8721,1.8391,1.8721,38481.0],["2004-01-21",1.8666,1.8713,1.8509,1.8705,46776.0],["2004-01-22",1.8642,1.8705,1.8509,1.8658,26959.0],["2004-01-23",1.865,1.8823,1.865,1.8823,29955.0],["2004-01-26",1.8823,1.898,1.8634,1.898,31568.0],["2004-01-27",1.9027,1.9309,1.9027,1.9293,83643.0],["2004-01-28",1.9332,1.9928,1.9332,1.985,184799.0],["2004-01-29",1.9905,2.0211,1.9881,2.003,129958.0],["2004-01-30",1.9999,2.0195,1.9921,2.0195,107607.0],["2004-02-02",2.0078,2.0313,1.9999,2.0187,39633.0],["2004-02-03",2.0156,2.0791,2.0101,2.0783,64979.0],["2004-02-04",2.0783,2.0783,2.0313,2.0313,69357.0],["2004-02-05",2.0344,2.0509,2.0281,2.0391,24655.0],["2004-02-06",2.043,2.1191,2.0313,2.1042,73044.0],["2004-02-09",2.1003,2.1348,2.1003,2.1058,52075.0],["2004-02-10",2.1097,2.1246,2.0964,2.1097,60832.0],["2004-02-11",2.094,2.0979,2.083,2.0901,24194.0],["2004-02-12",2.094,2.0948,2.0705,2.0744,45624.0],["2004-02-13",2.0744,2.0768,1.9944,2.0015,76270.0],["2004-02-17",1.9999,2.0376,1.9976,2.0376,66362.0],["2004-02-18",2.0391,2.0391,2.0101,2.0179,19355.0],["2004-02-19",2.0234,2.0391,2.0078,2.0219,42398.0],["2004-02-20",2.0274,2.0274,2.0007,2.0195,31568.0],["2004-02-23",2.0211,2.0211,1.9983,1.9999,37789.0],["2004-02-24",1.996,2.0038,1.963,1.967,55301.0],["2004-02-25",1.9607,1.9968,1.9607,1.9795,27651.0],["2004-02-26",1.9764,1.9921,1.9678,1.9748,57606.0],["2004-02-27",1.9803,2.0274,1.9803,2.0179,55071.0],["2004-03-01",2.0258,2.0407,2.0258,2.0407,26038.0],["2004-03-02",2.0391,2.0446,2.014,2.014,29955.0],["2004-03-03",2.0078,2.043,1.996,2.043,58066.0],["2004-03-04",2.1372,2.1372,2.1019,2.1293,215445.0],["2004-03-05",2.1254,2.1913,2.1215,2.1411,122815.0],["2004-03-08",2.1411,2.1858,2.1364,2.145,115672.0],["2004-03-09",2.1489,2.1662,2.1246,2.1411,85948.0],["2004-03-10",2.1372,2.1568,2.1254,2.1262,36637.0],["2004-03-11",2.134,2.1458,2.0972,2.0979,58297.0],["2004-03-12",2.0979,2.1724,2.0979,2.1724,48389.0],["2004-03-15",2.1685,2.1685,2.1144,2.1144,47928.0],["2004-03-16",2.1097,2.1215,2.094,2.1175,50232.0],["2004-03-17",2.1215,2.1638,2.1191,2.1591,64518.0],["2004-03-18",2.1568,2.1575,2.1293,2.1568,60140.0],["2004-03-19",2.1685,2.1685,2.1293,2.1332,64979.0],["2004-03-22",2.1372,2.1536,2.1254,2.145,61292.0],["2004-03-23",2.145,2.1764,2.1411,2.1638,68896.0],["2004-03-24",2.1685,2.1787,2.1568,2.1724,34103.0],["2004-03-25",2.1717,2.2219,2.1717,2.1999,72353.0],["2004-03-26",2.196,2.2085,2.1881,2.2038,39863.0],["2004-03-29",2.2077,2.2273,2.2062,2.2273,36868.0],["2004-03-30",2.2258,2.2626,2.2195,2.2626,35715.0],["2004-03-31",2.2666,2.276,2.2548,2.2713,41015.0],["2004-04-01",2.2611,2.2979,2.2611,2.2807,49541.0],["2004-04-02",2.2901,2.3042,2.2768,2.2862,47237.0],["2004-04-05",2.2744,2.3152,2.2666,2.3113,51384.0],["2004-04-06",2.2956,2.3215,2.2877,2.3019,94934.0],["2004-04-07",2.3019,2.3058,2.2752,2.2924,39863.0],["2004-04-08",2.3317,2.3317,2.2838,2.2846,136410.0],["2004-04-12",2.2744,2.2901,2.243,2.2548,32950.0],["2004-04-13",2.2627,2.2627,2.1879,2.195,30646.0],["2004-04-14",2.1753,2.2036,2.1596,2.1769,43550.0],["2004-04-15",2.18,2.1997,2.1714,2.18,34563.0],["2004-04-16",2.1918,2.1918,2.18,2.1879,50232.0],["2004-04-19",2.1958,2.2052,2.1674,2.2052,148162.0],["2004-04-20",2.2076,2.2509,2.2076,2.2461,62675.0],["2004-04-21",2.2627,2.269,2.2351,2.269,58066.0],["2004-04-22",2.2627,2.3138,2.2627,2.3138,67975.0],["2004-04-23",2.3217,2.3217,2.2816,2.2886,25807.0],["2004-04-26",2.2823,2.3099,2.2745,2.3099,40785.0],["2004-04-27",2.302,2.3374,2.2941,2.3083,50232.0],["2004-04-28",2.2926,2.2926,2.2029,2.2107,54380.0],["2004-04-29",2.2036,2.2139,2.1667,2.1808,32259.0],["2004-04-30",2.1722,2.2029,2.1415,2.1501,34103.0],["2004-05-03",2.1305,2.1415,2.0604,2.0832,100925.0],["2004-05-04",2.0659,2.0935,2.0541,2.0612,73505.0],["2004-05-05",2.062,2.0927,2.0344,2.0895,201159.0],["2004-05-06",2.0777,2.0817,2.0423,2.0541,114520.0],["2004-05-07",2.062,2.0738,2.0384,2.0439,97469.0],["2004-05-10",2.0525,2.0691,2.0305,2.0541,38020.0],["2004-05-11",2.0738,2.0817,1.999,2.0368,53919.0],["2004-05-12",2.0305,2.0462,1.999,2.0344,97008.0],["2004-05-13",2.1053,2.1407,2.0423,2.1249,78344.0],["2004-05-14",2.1328,2.1328,2.0738,2.1045,48158.0],["2004-05-17",2.0935,2.1218,2.0856,2.1202,66823.0],["2004-05-18",2.1399,2.1438,2.1021,2.1092,95856.0],["2004-05-19",2.121,2.1367,2.1186,2.121,90095.0],["2004-05-20",2.121,2.1367,2.121,2.1218,33642.0],["2004-05-21",2.1289,2.1391,2.121,2.1367,44011.0],["2004-05-24",2.1391,2.1564,2.1226,2.1525,81800.0],["2004-05-25",2.1564,2.228,2.1525,2.2217,64057.0],["2004-05-26",2.2233,2.2233,2.1517,2.169,62444.0],["2004-05-27",2.1619,2.18,2.1564,2.1722,72353.0],["2004-05-28",2.18,2.2233,2.1769,2.2107,58758.0],["2004-06-01",2.2036,2.2123,2.1903,2.2036,46545.0],["2004-06-02",2.2115,2.228,2.2036,2.2154,24425.0],["2004-06-03",2.2154,2.2154,2.173,2.1879,64979.0],["2004-06-04",2.2154,2.2154,2.184,2.1997,38481.0],["2004-06-07",2.2233,2.2642,2.2178,2.2627,59910.0],["2004-06-08",2.2548,2.2808,2.2398,2.2776,51154.0],["2004-06-09",2.2776,2.2823,2.2501,2.2564,22121.0],["2004-06-10",2.2556,2.2823,2.2548,2.2816,52997.0],["2004-06-14",2.2745,2.2753,2.2351,2.2351,58988.0],["2004-06-15",2.2351,2.2351,2.1848,2.2021,147240.0],["2004-06-16",2.2076,2.2233,2.1722,2.2052,79726.0],["2004-06-17",2.2076,2.2076,2.1729,2.1737,32029.0],["2004-06-18",2.1737,2.18,2.1289,2.1407,93552.0],["2004-06-21",2.1328,2.1761,2.0817,2.1659,97930.0],["2004-06-22",2.1659,2.169,2.1179,2.1249,55762.0],["2004-06-23",2.1131,2.1328,2.1053,2.132,94243.0],["2004-06-24",2.1289,2.1722,2.1289,2.1651,30185.0],["2004-06-25",2.1761,2.2036,2.1651,2.2021,79726.0],["2004-06-28",2.2029,2.2273,2.2029,2.217,189407.0],["2004-06-29",2.2154,2.2233,2.2115,2.2147,149544.0],["2004-06-30",2.2194,2.2312,2.2131,2.2233,92169.0],["2004-07-01",2.2233,2.2233,2.2036,2.2036,64518.0],["2004-07-02",2.2076,2.2233,2.184,2.1863,18895.0],["2004-07-06",2.1918,2.1918,2.1525,2.1643,54149.0],["2004-07-07",2.1564,2.1879,2.1383,2.1407,24655.0],["2004-07-08",2.1486,2.1761,2.1438,2.1682,113829.0],["2004-07-09",2.1761,2.2076,2.1722,2.206,27420.0],["2004-07-12",2.1958,2.2154,2.1729,2.1848,35024.0],["2004-07-13",2.1919,2.2108,2.1855,2.2045,18895.0],["2004-07-14",2.1974,2.21,2.195,2.1958,38711.0],["2004-07-15",2.195,2.2084,2.195,2.1998,54841.0],["2004-07-16",2.1966,2.1982,2.1168,2.1326,174430.0],["2004-07-19",2.1326,2.1484,2.1247,2.135,69818.0],["2004-07-20",2.1326,2.1682,2.1247,2.1571,64518.0],["2004-07-21",2.1642,2.1919,2.1366,2.1366,42167.0],["2004-07-22",2.1366,2.1524,2.1287,2.1445,60140.0],["2004-07-23",2.1445,2.1603,2.131,2.1484,44011.0],["2004-07-26",2.1413,2.1413,2.105,2.1303,109912.0],["2004-07-27",2.1303,2.1958,2.1303,2.1958,56914.0],["2004-07-28",2.1887,2.199,2.1761,2.1879,143092.0],["2004-07-29",2.1721,2.2037,2.1697,2.1887,65440.0],["2004-07-30",2.1903,2.1903,2.1666,2.1721,151157.0],["2004-08-02",2.1524,2.2156,2.1453,2.2148,48850.0],["2004-08-03",2.2037,2.2195,2.1721,2.1721,39402.0],["2004-08-04",2.1642,2.1761,2.1216,2.1247,46776.0],["2004-08-05",2.184,2.184,2.1216,2.131,159913.0],["2004-08-06",2.1152,2.1239,2.0947,2.0955,116824.0],["2004-08-09",2.0963,2.0994,2.0694,2.0892,79265.0],["2004-08-10",2.105,2.1626,2.101,2.1089,76500.0],["2004-08-11",2.101,2.1484,2.09,2.1073,113598.0],["2004-08-12",2.0931,2.1168,1.996,1.9983,139175.0],["2004-08-13",2.0023,2.0102,1.9865,1.9928,90095.0],["2004-08-16",1.9983,2.0457,1.9983,2.0378,93091.0],["2004-08-17",2.0497,2.0615,2.0141,2.0284,73505.0],["2004-08-18",2.0292,2.0347,2.0126,2.0292,122124.0],["2004-08-19",2.0339,2.0386,2.0126,2.0244,37789.0],["2004-08-20",2.0299,2.0813,2.0228,2.0734,48619.0],["2004-08-23",2.0813,2.0813,2.0536,2.0765,53458.0],["2004-08-24",2.0813,2.0923,2.0576,2.071,50693.0],["2004-08-25",2.075,2.101,2.0686,2.09,27420.0],["2004-08-26",2.0852,2.116,2.0852,2.1137,31107.0],["2004-08-27",2.1168,2.1224,2.0726,2.0742,21660.0],["2004-08-30",2.0639,2.0931,2.0631,2.0686,35946.0],["2004-08-31",2.0765,2.0765,2.0418,2.0497,26729.0],["2004-09-01",2.0457,2.0694,2.0457,2.0679,74887.0],["2004-09-02",2.0773,2.1326,2.0734,2.1224,77192.0],["2004-09-03",2.1247,2.1555,2.1247,2.1405,29264.0],["2004-09-07",2.1437,2.154,2.1366,2.154,62444.0],["2004-09-08",2.1555,2.2006,2.1318,2.1326,40554.0],["2004-09-09",2.1405,2.1603,2.1366,2.1366,56454.0],["2004-09-10",2.1405,2.1895,2.1405,2.1761,23273.0],["2004-09-13",2.1563,2.2021,2.1563,2.1832,34563.0],["2004-09-14",2.1674,2.2116,2.1603,2.2037,31798.0],["2004-09-15",2.184,2.2219,2.184,2.2085,40554.0],["2004-09-16",2.2195,2.244,2.2116,2.2211,27651.0],["2004-09-17",2.2408,2.2408,2.1919,2.1958,64288.0],["2004-09-20",2.1879,2.2077,2.1682,2.1879,50002.0],["2004-09-21",2.1879,2.2258,2.1879,2.225,30416.0],["2004-09-22",2.2156,2.2156,2.1603,2.1713,54149.0],["2004-09-23",2.18,2.1982,2.1761,2.1919,32720.0],["2004-09-24",2.1919,2.2037,2.184,2.1863,44011.0],["2004-09-27",2.184,2.1895,2.1247,2.1405,47928.0],["2004-09-28",2.1334,2.1476,2.1208,2.1453,22121.0],["2004-09-29",2.1453,2.1682,2.1453,2.1603,21890.0],["2004-09-30",2.1682,2.2061,2.1524,2.1697,42398.0],["2004-10-01",2.1721,2.2353,2.1721,2.2195,43550.0],["2004-10-04",2.2195,2.2511,2.2156,2.2282,38481.0],["2004-10-05",2.2353,2.2377,2.1808,2.1934,27651.0],["2004-10-06",2.1879,2.2148,2.1642,2.1642,49080.0],["2004-10-07",2.1721,2.18,2.1326,2.1326,77652.0],["2004-10-08",2.1326,2.1484,2.1168,2.1168,27881.0],["2004-10-11",2.1089,2.1358,2.101,2.1287,19125.0],["2004-10-12",2.1208,2.1326,2.1208,2.1279,20047.0],["2004-10-13",2.1342,2.1406,2.1025,2.1025,31568.0],["2004-10-14",2.1033,2.1295,2.0985,2.1025,27651.0],["2004-10-15",2.1033,2.1303,2.1025,2.1128,22812.0],["2004-10-18",2.1033,2.1501,2.1033,2.1501,27420.0],["2004-10-19",2.158,2.166,2.1152,2.1342,20047.0],["2004-10-20",2.1263,2.1382,2.0961,2.1073,57375.0],["2004-10-21",2.1104,2.1223,2.0731,2.0898,55762.0],["2004-10-22",2.0739,2.0827,2.0668,2.0708,41706.0],["2004-10-25",2.0684,2.0946,2.0628,2.0708,34333.0],["2004-10-26",2.0708,2.0795,2.0557,2.0676,61753.0],["2004-10-27",2.0747,2.0946,2.0541,2.0644,55762.0],["2004-10-28",2.0549,2.0795,2.0549,2.0628,40094.0],["2004-10-29",2.0549,2.0628,2.0438,2.0485,37559.0],["2004-11-01",2.0446,2.0827,2.0366,2.0795,72814.0],["2004-11-02",2.0716,2.0827,2.0628,2.0644,20968.0],["2004-11-03",2.0747,2.0906,2.0589,2.0668,33181.0],["2004-11-04",2.0549,2.1604,2.0549,2.1596,81570.0],["2004-11-05",2.166,2.2001,2.158,2.1818,54149.0],["2004-11-08",2.1818,2.2136,2.1739,2.1977,22581.0],["2004-11-09",2.189,2.1961,2.158,2.181,28342.0],["2004-11-10",2.1818,2.2191,2.1779,2.2017,35485.0],["2004-11-11",2.281,2.4095,2.281,2.3802,193785.0],["2004-11-12",2.3865,2.4508,2.3794,2.4476,59449.0],["2004-11-15",2.4437,2.4675,2.4159,2.4556,103921.0],["2004-11-16",2.4675,2.4833,2.404,2.4127,98851.0],["2004-11-17",2.4238,2.4563,2.4214,2.4437,73274.0],["2004-11-18",2.4571,2.4571,2.4008,2.4341,78574.0],["2004-11-19",2.4341,2.4381,2.3961,2.3984,47237.0],["2004-11-22",2.3984,2.4492,2.3984,2.4492,40324.0],["2004-11-23",2.4476,2.4571,2.427,2.4571,23042.0],["2004-11-24",2.4571,2.477,2.4548,2.4762,39172.0],["2004-11-26",2.469,2.4984,2.4564,2.4984,16590.0],["2004-11-29",2.4984,2.4992,2.4698,2.4976,51384.0],["2004-11-30",2.4976,2.5111,2.4278,2.4437,44472.0],["2004-12-01",2.4571,2.5365,2.4571,2.5309,45854.0],["2004-12-02",2.5032,2.5174,2.469,2.4913,48158.0],["2004-12-03",2.4714,2.4714,2.4048,2.4103,47006.0],["2004-12-06",2.4103,2.4143,2.3699,2.3707,30646.0],["2004-12-07",2.3643,2.3643,2.281,2.281,36176.0],["2004-12-08",2.2842,2.3159,2.2628,2.3088,43780.0],["2004-12-09",2.3167,2.3167,2.2691,2.2874,17051.0],["2004-12-10",2.2969,2.3183,2.2937,2.3183,15438.0],["2004-12-13",2.3286,2.3326,2.2453,2.2596,32720.0],["2004-12-14",2.2691,2.3746,2.2691,2.3365,29725.0],["2004-12-15",2.3326,2.3857,2.3326,2.3738,35255.0],["2004-12-16",2.3802,2.3961,2.2889,2.2889,23734.0],["2004-12-17",2.2889,2.3246,2.281,2.2826,32720.0],["2004-12-20",2.3008,2.3207,2.2786,2.281,31568.0],["2004-12-21",2.281,2.3207,2.2651,2.3151,13365.0],["2004-12-22",2.3286,2.331,2.3088,2.3286,16360.0],["2004-12-23",2.3215,2.3524,2.3215,2.3421,16130.0],["2004-12-27",2.3421,2.35,2.3207,2.3397,20047.0],["2004-12-28",2.3397,2.3881,2.3389,2.3667,27651.0],["2004-12-29",2.3667,2.3873,2.3611,2.3802,6452.0],["2004-12-30",2.381,2.3881,2.3564,2.3564,8295.0],["2004-12-31",2.3722,2.3921,2.3389,2.3405,15438.0],["2005-01-03",2.3484,2.3643,2.3421,2.3564,31568.0],["2005-01-04",2.3643,2.3834,2.3445,2.3453,36637.0],["2005-01-05",2.3453,2.3722,2.3437,2.3461,40554.0],["2005-01-06",2.3445,2.3834,2.3445,2.3691,28572.0],["2005-01-07",2.3643,2.3643,2.3286,2.3373,28572.0],["2005-01-10",2.3373,2.4151,2.3302,2.3683,91017.0],["2005-01-11",2.3762,2.3802,2.3453,2.3723,35024.0],["2005-01-12",2.3699,2.3906,2.3539,2.3715,28572.0],["2005-01-13",2.3659,2.3659,2.342,2.342,34563.0],["2005-01-14",2.3499,2.3858,2.3499,2.3858,14977.0],["2005-01-18",2.3858,2.4655,2.3818,2.4607,44011.0],["2005-01-19",2.4694,2.4694,2.3898,2.3977,30877.0],["2005-01-20",2.3977,2.4304,2.3786,2.3786,27190.0],["2005-01-21",2.3786,2.3834,2.346,2.346,20508.0],["2005-01-24",2.3499,2.3539,2.2926,2.2926,19816.0],["2005-01-25",2.2982,2.3061,2.2344,2.2352,60601.0],["2005-01-26",2.2384,2.2942,2.236,2.2942,23042.0],["2005-01-27",2.2902,2.2902,2.252,2.2583,25116.0],["2005-01-28",2.2512,2.2735,2.2416,2.2528,13134.0],["2005-01-31",2.2687,2.2942,2.2544,2.279,38711.0],["2005-02-01",2.2822,2.3515,2.279,2.3468,33642.0],["2005-02-02",2.342,2.4678,2.334,2.4416,50463.0],["2005-02-03",2.4615,2.4806,2.4049,2.424,40094.0],["2005-02-04",2.4296,2.4575,2.4057,2.4575,29955.0],["2005-02-07",2.4256,2.4304,2.3922,2.4296,38711.0],["2005-02-08",2.4192,2.4575,2.4057,2.4113,44472.0],["2005-02-09",2.3977,2.4089,2.3699,2.3707,49080.0],["2005-02-10",2.3707,2.3834,2.3292,2.3834,55532.0],["2005-02-11",2.3754,2.4057,2.3699,2.3914,28112.0],["2005-02-14",2.4017,2.4057,2.3659,2.3786,50232.0],["2005-02-15",2.3802,2.4177,2.3786,2.3882,34333.0],["2005-02-16",2.3938,2.4256,2.3938,2.4057,23042.0],["2005-02-17",2.4336,2.4336,2.4057,2.42,129728.0],["2005-02-18",2.4336,2.4543,2.4145,2.4145,59219.0],["2005-02-22",2.4137,2.4177,2.3961,2.3985,105994.0],["2005-02-23",2.4017,2.4057,2.3898,2.4001,24425.0],["2005-02-24",2.4001,2.4145,2.3898,2.4097,61523.0],["2005-02-25",2.4001,2.4535,2.3906,2.4479,26729.0],["2005-02-28",2.4678,2.4678,2.3938,2.4145,31337.0],["2005-03-01",2.4137,2.4655,2.4137,2.4264,39863.0],["2005-03-02",2.4296,2.4782,2.4296,2.4766,21890.0],["2005-03-03",2.4567,2.5212,2.389,2.4208,82030.0],["2005-03-04",2.4408,2.5132,2.4296,2.5053,47467.0],["2005-03-07",2.5132,2.5212,2.4678,2.5021,44472.0],["2005-03-08",2.5021,2.5093,2.4965,2.4973,18895.0],["2005-03-09",2.4973,2.5045,2.4933,2.4981,26729.0],["2005-03-10",2.518,2.5252,2.4973,2.4973,17282.0],["2005-03-11",2.5053,2.5077,2.4455,2.4623,20968.0],["2005-03-14",2.4694,2.4774,2.44,2.4662,36637.0],["2005-03-15",2.4774,2.4925,2.4694,2.4694,35255.0],["2005-03-16",2.4814,2.4893,2.4726,2.4734,13365.0],["2005-03-17",2.4694,2.4917,2.467,2.4774,44932.0],["2005-03-18",2.5077,2.5077,2.4718,2.4726,76961.0],["2005-03-21",2.4726,2.483,2.4718,2.4774,51154.0],["2005-03-22",2.4774,2.4893,2.4774,2.4782,24655.0],["2005-03-23",2.4774,2.4854,2.4662,2.471,67514.0],["2005-03-24",2.4655,2.4878,2.4535,2.4535,17051.0],["2005-03-28",2.4734,2.5881,2.4734,2.5826,76961.0],["2005-03-29",2.569,2.5833,2.5411,2.5571,39633.0],["2005-03-30",2.5531,2.6088,2.5459,2.6088,52767.0],["2005-03-31",2.6606,2.7809,2.6327,2.7809,113137.0],["2005-04-01",2.7857,2.7857,2.565,2.6192,106455.0],["2005-04-04",2.6272,2.7084,2.6104,2.6447,86639.0],["2005-04-05",2.6447,2.6765,2.6288,2.6606,79496.0],["2005-04-06",2.667,2.7419,2.6487,2.7331,120050.0],["2005-04-07",2.7339,2.7944,2.7323,2.7482,186642.0],["2005-04-08",2.749,2.859,2.749,2.804,142401.0],["2005-04-11",2.804,2.804,2.7506,2.7705,88482.0],["2005-04-12",2.7626,2.7881,2.71,2.7865,82030.0],["2005-04-13",2.7865,2.7969,2.7689,2.7817,32259.0],["2005-04-14",2.7817,2.8105,2.7657,2.8017,111985.0],["2005-04-15",2.8216,2.8216,2.7305,2.7385,44472.0],["2005-04-18",2.7457,2.7617,2.7169,2.7601,70279.0],["2005-04-19",2.7761,2.7977,2.7145,2.7913,224201.0],["2005-04-20",2.7913,2.7913,2.7257,2.7417,67053.0],["2005-04-21",2.7617,2.7617,2.7217,2.7489,45163.0],["2005-04-22",2.7569,2.7633,2.7137,2.7497,98621.0],["2005-04-25",2.7577,2.8536,2.7497,2.7849,71661.0],["2005-04-26",2.7977,2.8089,2.7481,2.7481,83183.0],["2005-04-27",2.7513,2.7577,2.7345,2.7417,94012.0],["2005-04-28",2.7409,2.7577,2.7185,2.7193,76270.0],["2005-04-29",2.7177,2.7497,2.6978,2.7497,62444.0],["2005-05-02",2.7617,2.7937,2.7177,2.7257,70740.0],["2005-05-03",2.7257,2.7417,2.7153,2.7217,138254.0],["2005-05-04",2.7217,2.7753,2.7217,2.7585,58527.0],["2005-05-05",2.7585,2.7961,2.7393,2.7945,89634.0],["2005-05-06",2.7961,2.7969,2.7697,2.7945,71661.0],["2005-05-09",2.7937,2.8776,2.7809,2.8776,74887.0],["2005-05-10",2.8376,2.8728,2.8336,2.8576,132954.0],["2005-05-11",2.8536,2.8736,2.8161,2.8648,93091.0],["2005-05-12",2.9176,3.1734,2.9176,3.099,489187.0],["2005-05-13",3.0966,3.1406,3.0622,3.1134,172356.0],["2005-05-16",3.1174,3.1654,3.1166,3.1326,218671.0],["2005-05-17",3.1494,3.1558,3.0974,3.1358,171434.0],["2005-05-18",3.1398,3.1454,3.1214,3.1414,135949.0],["2005-05-19",3.1486,3.155,3.1174,3.1334,251161.0],["2005-05-20",3.1294,3.1382,3.0686,3.0694,354390.0],["2005-05-23",3.0774,3.1166,3.0726,3.1102,250239.0],["2005-05-24",3.1166,3.155,3.1102,3.1454,283650.0],["2005-05-25",3.1558,3.1694,3.1334,3.1414,220053.0],["2005-05-26",3.1574,3.1933,3.1534,3.1845,205537.0],["2005-05-27",3.1734,3.2133,3.1694,3.2013,280885.0],["2005-05-31",3.2053,3.2125,3.1542,3.1542,195398.0],["2005-06-01",3.1654,3.298,3.1654,3.2549,242404.0],["2005-06-02",3.2741,3.5371,3.2741,3.398,331578.0],["2005-06-03",3.4172,3.4435,3.3572,3.3572,135719.0],["2005-06-06",3.3772,3.382,3.3452,3.3652,175812.0],["2005-06-07",3.3588,3.4259,3.3588,3.3884,184799.0],["2005-06-08",3.3988,3.4004,3.302,3.3204,83643.0],["2005-06-09",3.3252,3.3972,3.3212,3.3692,234570.0],["2005-06-10",3.3732,3.3892,3.3604,3.3812,90095.0],["2005-06-13",3.3932,3.3972,3.366,3.3852,128576.0],["2005-06-14",3.3708,3.5163,3.3708,3.5131,395635.0],["2005-06-15",3.5171,3.7089,3.5171,3.6929,391949.0],["2005-06-16",3.6857,3.6857,3.617,3.6522,187794.0],["2005-06-17",3.5171,3.565,3.4371,3.4531,341256.0],["2005-06-20",3.4371,3.4371,3.4052,3.4251,215215.0],["2005-06-21",3.4451,3.557,3.4451,3.5426,297475.0],["2005-06-22",3.5434,3.5434,3.4563,3.4603,197011.0],["2005-06-23",3.4403,3.5203,3.4291,3.4499,92630.0],["2005-06-24",3.4491,3.4491,3.2941,3.2941,145397.0],["2005-06-27",3.2941,3.4611,3.2941,3.4315,174199.0],["2005-06-28",3.4363,3.4571,3.4243,3.4347,153922.0],["2005-06-29",3.4451,3.5426,3.4451,3.5011,153461.0],["2005-06-30",3.5131,3.5554,3.5107,3.5442,113598.0],["2005-07-01",3.5442,3.557,3.4891,3.4979,84335.0],["2005-07-05",3.4971,3.597,3.4955,3.577,123737.0],["2005-07-06",3.5858,3.593,3.5339,3.5514,200007.0],["2005-07-07",3.5514,3.589,3.5299,3.573,141940.0],["2005-07-08",3.573,3.6729,3.569,3.6665,242174.0],["2005-07-11",3.6745,3.6849,3.6298,3.6314,168208.0],["2005-07-12",3.625,3.625,3.5882,3.605,172356.0],["2005-07-13",3.6114,3.617,3.5432,3.5721,73505.0],["2005-07-14",3.5809,3.6242,3.5689,3.5793,124198.0],["2005-07-15",3.5713,3.597,3.5096,3.5641,72122.0],["2005-07-18",3.5561,3.5561,3.4518,3.4646,116133.0],["2005-07-19",3.4847,3.5256,3.4759,3.4935,217058.0],["2005-07-20",3.4967,3.512,3.4454,3.5104,157609.0],["2005-07-21",3.5104,3.5144,3.4646,3.4815,74426.0],["2005-07-22",3.4815,3.5288,3.4237,3.5288,76039.0],["2005-07-25",3.5288,3.5288,3.4189,3.4197,76039.0],["2005-07-26",3.4165,3.4173,3.2722,3.2802,202081.0],["2005-07-27",3.3002,3.3123,3.2633,3.281,145627.0],["2005-07-28",3.281,3.52,3.281,3.5007,151157.0],["2005-07-29",3.4807,3.5352,3.4646,3.4662,106455.0],["2005-08-01",3.4662,3.4687,3.4101,3.4133,92630.0],["2005-08-02",3.4085,3.4342,3.3973,3.4342,77883.0],["2005-08-03",3.4245,3.4815,3.4085,3.4302,218901.0],["2005-08-04",3.208,3.2152,3.0268,3.0492,524902.0],["2005-08-05",3.0572,3.0989,3.0316,3.0316,142401.0],["2005-08-08",3.0396,3.0997,3.0107,3.0396,124198.0],["2005-08-09",3.0596,3.107,3.0476,3.0861,232035.0],["2005-08-10",3.0877,3.1519,3.0797,3.0893,226044.0],["2005-08-11",3.1599,3.216,3.1118,3.1831,208993.0],["2005-08-12",3.1719,3.188,3.0877,3.0957,89634.0],["2005-08-15",3.0877,3.2417,3.0821,3.2265,228349.0],["2005-08-16",3.2321,3.2361,3.058,3.0685,138254.0],["2005-08-17",3.0596,3.1013,2.9818,2.9963,191712.0],["2005-08-18",2.9955,3.0436,2.9313,3.0219,129037.0],["2005-08-19",2.9915,3.0155,2.9674,3.0027,52767.0],["2005-08-22",2.9955,3.1174,2.9955,3.1126,204154.0],["2005-08-23",3.1438,3.1896,3.0661,3.0661,147470.0],["2005-08-24",3.0259,3.1631,3.0211,3.1053,109451.0],["2005-08-25",3.0957,3.1864,3.0957,3.1567,91708.0],["2005-08-26",3.1519,3.2,3.0845,3.1021,113829.0],["2005-08-29",3.0941,3.1334,3.0797,3.1334,81570.0],["2005-08-30",3.1334,3.1631,3.062,3.0877,102999.0],["2005-08-31",3.0877,3.1495,3.0372,3.1487,166365.0],["2005-09-01",3.0476,3.1278,3.0019,3.0139,406004.0],["2005-09-02",3.0235,3.0251,2.9682,3.0155,58527.0],["2005-09-06",3.0235,3.0276,2.9674,3.0091,292637.0],["2005-09-07",3.0171,3.1294,2.9834,3.1053,197933.0],["2005-09-08",3.111,3.1262,3.0476,3.0685,99773.0],["2005-09-09",3.0604,3.0717,3.0019,3.0235,81339.0],["2005-09-12",3.0035,3.0556,2.9875,3.0195,155996.0],["2005-09-13",3.0075,3.0219,2.9602,2.961,74887.0],["2005-09-14",2.9514,2.9794,2.888,2.8984,66592.0],["2005-09-15",2.9185,2.9498,2.9008,2.9313,99543.0],["2005-09-16",2.9449,2.9915,2.9377,2.985,147931.0],["2005-09-19",2.9754,2.9867,2.799,2.8335,157148.0],["2005-09-20",2.8872,2.9113,2.6867,2.6987,243326.0],["2005-09-21",2.6987,2.7228,2.6466,2.6514,206689.0],["2005-09-22",2.6474,2.7493,2.5985,2.7051,274664.0],["2005-09-23",2.7116,2.8222,2.6907,2.787,94012.0],["2005-09-26",2.8094,2.8655,2.7934,2.815,132954.0],["2005-09-27",2.8311,2.8391,2.7701,2.7853,134797.0],["2005-09-28",2.7966,2.8006,2.7172,2.734,134797.0],["2005-09-29",2.7372,2.7469,2.657,2.7364,153461.0],["2005-09-30",2.7404,2.7589,2.7108,2.7244,93321.0],["2005-10-03",2.7396,2.8551,2.738,2.8214,184568.0],["2005-10-04",2.8295,2.8912,2.8214,2.8471,168900.0],["2005-10-05",2.8471,2.8535,2.7934,2.7974,92630.0],["2005-10-06",2.8311,2.8872,2.7709,2.8872,249317.0],["2005-10-07",2.8872,2.9353,2.872,2.8872,100695.0],["2005-10-10",2.8872,2.9008,2.8495,2.8744,158531.0],["2005-10-11",2.8944,2.9161,2.7757,2.7789,107377.0],["2005-10-12",2.7951,2.7951,2.6709,2.6919,114520.0],["2005-10-13",2.6798,2.8789,2.6524,2.8748,203002.0],["2005-10-14",2.8902,2.9474,2.8732,2.9305,126502.0],["2005-10-17",2.9627,2.9659,2.8305,2.8571,107607.0],["2005-10-18",2.8434,2.8523,2.7701,2.7741,102999.0],["2005-10-19",2.7201,2.8692,2.6975,2.8692,126963.0],["2005-10-20",2.8732,2.8942,2.7644,2.8128,115903.0],["2005-10-21",2.8128,2.8894,2.8128,2.8692,89865.0],["2005-10-24",2.8732,2.8934,2.8491,2.8636,56454.0],["2005-10-25",2.8595,2.9151,2.845,2.8692,66823.0],["2005-10-26",2.8611,2.8853,2.8547,2.8619,165443.0],["2005-10-27",2.8563,2.8652,2.837,2.8434,238718.0],["2005-10-28",2.8458,2.8692,2.7805,2.7951,98390.0],["2005-10-31",2.8047,3.0691,2.8047,2.9691,284802.0],["2005-11-01",2.9691,2.9957,2.9458,2.9772,134797.0],["2005-11-02",2.9691,3.0908,2.9691,3.0707,107607.0],["2005-11-03",3.1432,3.2222,3.1432,3.1819,116594.0],["2005-11-04",3.1642,3.165,3.0715,3.1207,76731.0],["2005-11-07",3.1634,3.1634,3.057,3.065,155766.0],["2005-11-08",3.0344,3.0433,2.9393,3.0135,151618.0],["2005-11-09",3.0336,3.1561,3.0336,3.1142,68666.0],["2005-11-10",3.0223,3.0836,2.9071,3.0763,267060.0],["2005-11-11",3.0763,3.1255,3.0038,3.053,110372.0],["2005-11-14",3.053,3.0626,2.9377,2.9571,147931.0],["2005-11-15",2.9571,2.9571,2.7161,2.7338,242404.0],["2005-11-16",2.7652,2.8088,2.7201,2.7628,199315.0],["2005-11-17",2.783,2.8071,2.6725,2.6895,302775.0],["2005-11-18",2.7378,2.7789,2.7169,2.7499,217980.0],["2005-11-21",2.7596,2.7685,2.7104,2.7257,159913.0],["2005-11-22",2.7241,2.7556,2.6879,2.7346,260608.0],["2005-11-23",2.7402,2.7548,2.7048,2.7298,96086.0],["2005-11-25",2.7257,2.7701,2.6846,2.7048,136180.0],["2005-11-28",2.7,2.7306,2.6363,2.6419,258764.0],["2005-11-29",2.6314,2.6476,2.5944,2.6145,217519.0],["2005-11-30",2.6113,2.675,2.6113,2.6435,215675.0],["2005-12-01",2.6435,2.7064,2.6306,2.6508,184338.0],["2005-12-02",2.6613,2.6959,2.6355,2.6605,144936.0],["2005-12-05",2.6597,2.6846,2.625,2.6701,206689.0],["2005-12-06",2.6838,2.6959,2.6314,2.6314,208532.0],["2005-12-07",2.6371,2.6709,2.6371,2.6476,118668.0],["2005-12-08",2.646,2.6903,2.6443,2.6637,141019.0],["2005-12-09",2.6637,2.675,2.6411,2.65,163600.0],["2005-12-12",2.6435,2.6677,2.6298,2.6443,168439.0],["2005-12-13",2.6556,2.6734,2.6306,2.6355,207611.0],["2005-12-14",2.6435,2.6588,2.6194,2.6234,86639.0],["2005-12-15",2.6194,2.6403,2.5791,2.6057,146549.0],["2005-12-16",2.6177,2.6476,2.6,2.6024,191942.0],["2005-12-19",2.6016,2.6395,2.5621,2.5637,217749.0],["2005-12-20",2.5637,2.625,2.5589,2.5662,232496.0],["2005-12-21",2.5662,2.6274,2.5613,2.6121,212219.0],["2005-12-22",2.6121,2.6194,2.5992,2.6008,117055.0],["2005-12-23",2.6057,2.6113,2.5992,2.5992,36407.0],["2005-12-27",2.6073,2.658,2.6073,2.6153,184799.0],["2005-12-28",2.6226,2.6314,2.5871,2.6024,162448.0],["2005-12-29",2.5992,2.6363,2.5855,2.6226,67514.0],["2005-12-30",2.6113,2.658,2.5895,2.5984,161757.0],["2006-01-03",2.5984,2.6387,2.571,2.6355,139175.0],["2006-01-04",2.6355,2.6403,2.6032,2.6274,152309.0],["2006-01-05",2.6274,2.629,2.5791,2.5815,137101.0],["2006-01-06",2.5952,2.65,2.5646,2.6435,115672.0],["2006-01-09",2.6451,2.6782,2.6097,2.6153,124889.0],["2006-01-10",2.6032,2.6298,2.5879,2.6073,63136.0],["2006-01-11",2.6081,2.7142,2.6048,2.6875,121894.0],["2006-01-12",2.694,2.7077,2.6891,2.7069,365681.0],["2006-01-13",2.7142,2.7928,2.7069,2.7701,292176.0],["2006-01-17",2.779,2.7831,2.7507,2.7547,435268.0],["2006-01-18",2.7458,2.7669,2.7175,2.7442,88252.0],["2006-01-19",2.7523,2.8033,2.7393,2.7766,72583.0],["2006-01-20",2.7871,2.8074,2.7636,2.7815,138945.0],["2006-01-23",2.7815,2.8357,2.7815,2.7993,167517.0],["2006-01-24",2.8106,2.8487,2.7863,2.7896,226275.0],["2006-01-25",2.7904,2.8114,2.7636,2.8114,111985.0],["2006-01-26",2.8114,2.8673,2.7871,2.8673,72353.0],["2006-01-27",2.8568,2.8682,2.762,2.7928,132954.0],["2006-01-30",2.7952,2.8698,2.7952,2.8422,109681.0],["2006-01-31",2.8471,2.8682,2.8009,2.856,162217.0],["2006-02-01",2.8544,2.9127,2.8536,2.9006,90786.0],["2006-02-02",2.916,2.9654,2.7977,2.8195,181112.0],["2006-02-03",2.8033,2.8228,2.7928,2.8131,112907.0],["2006-02-06",2.8357,2.9006,2.8033,2.8609,158300.0],["2006-02-07",2.8771,2.9395,2.8738,2.92,119589.0],["2006-02-08",2.9354,2.9816,2.9014,2.9492,285493.0],["2006-02-09",2.9694,3.1396,2.9694,3.0723,270286.0],["2006-02-10",3.0602,3.0707,3.0018,3.0391,117976.0],["2006-02-13",3.0423,3.095,3.0108,3.0529,96547.0],["2006-02-14",3.0586,3.1396,3.044,3.1112,144705.0],["2006-02-15",3.1169,3.1542,3.108,3.1428,75579.0],["2006-02-16",3.1517,3.159,3.0699,3.0974,169821.0],["2006-02-17",3.1031,3.138,3.0869,3.138,121894.0],["2006-02-21",3.159,3.1606,3.0359,3.0586,262912.0],["2006-02-22",3.0594,3.1031,3.0594,3.0983,81570.0],["2006-02-23",3.0829,3.0991,3.065,3.0845,54149.0],["2006-02-24",3.0748,3.1145,3.0116,3.1015,177425.0],["2006-02-27",3.1193,3.1598,3.0877,3.1201,221897.0],["2006-02-28",3.112,3.1388,3.0926,3.0991,124659.0],["2006-03-01",3.095,3.1258,3.0869,3.1218,138945.0],["2006-03-02",3.1436,3.1841,3.0902,3.1193,154383.0],["2006-03-03",3.1153,3.142,3.0245,3.0553,122354.0],["2006-03-06",3.0561,3.0707,3.0108,3.018,58297.0],["2006-03-07",3.018,3.0788,3.0132,3.0245,186873.0],["2006-03-08",3.0253,3.0383,2.9856,3.0067,204385.0],["2006-03-09",3.0067,3.0205,2.9856,3.0124,208532.0],["2006-03-10",3.0059,3.1388,3.0059,3.1234,168208.0],["2006-03-13",3.1193,3.1461,3.1128,3.1396,87561.0],["2006-03-14",3.1355,3.1647,3.1234,3.1639,80417.0],["2006-03-15",3.1679,3.1841,3.1493,3.1833,69357.0],["2006-03-16",3.176,3.2003,3.176,3.1963,45163.0],["2006-03-17",3.2044,3.2182,3.1598,3.2149,210376.0],["2006-03-20",3.2149,3.3203,3.2149,3.2765,175121.0],["2006-03-21",3.2757,3.2773,3.2368,3.2417,110142.0],["2006-03-22",3.2376,3.3203,3.2206,3.3081,85256.0],["2006-03-23",3.3186,3.3186,3.2741,3.2887,49080.0],["2006-03-24",3.2878,3.3113,3.2627,3.2668,89174.0],["2006-03-27",3.2571,3.3446,3.24,3.2976,129958.0],["2006-03-28",3.2976,3.3381,3.2538,3.2619,92630.0],["2006-03-29",3.2619,3.3486,3.2352,3.3381,84565.0],["2006-03-30",3.3437,3.3502,3.2984,3.3219,107607.0],["2006-03-31",3.33,3.3389,3.3105,3.3178,66823.0],["2006-04-03",3.3097,3.3835,3.3,3.3786,158761.0],["2006-04-04",3.3867,3.4086,3.3583,3.3867,162217.0],["2006-04-05",3.3867,3.4353,3.3867,3.4069,78804.0],["2006-04-06",3.3616,3.4345,3.3616,3.4021,95625.0],["2006-04-07",3.4037,3.4232,3.3065,3.3065,116594.0],["2006-04-10",3.3024,3.36,3.2862,3.3057,121202.0],["2006-04-11",3.2976,3.4021,3.2133,3.2238,126502.0],["2006-04-12",3.2377,3.3036,3.2336,3.2841,159913.0],["2006-04-13",3.2841,3.3272,3.2718,3.2751,60140.0],["2006-04-17",3.2759,3.3076,3.2637,3.3076,117515.0],["2006-04-18",3.3109,3.4476,3.302,3.4476,166135.0],["2006-04-19",3.4476,3.494,3.4419,3.4899,130419.0],["2006-04-20",3.4907,3.4907,3.4411,3.4622,53228.0],["2006-04-21",3.4582,3.4712,3.4191,3.4704,78574.0],["2006-04-24",3.4867,3.4981,3.4671,3.4858,79726.0],["2006-04-25",3.4745,3.4785,3.3622,3.4216,63597.0],["2006-04-26",3.4256,3.4639,3.4094,3.4362,38941.0],["2006-04-27",3.4297,3.4867,3.402,3.4704,58297.0],["2006-04-28",3.4582,3.4842,3.4411,3.4785,61523.0],["2006-05-01",3.4745,3.4842,3.4419,3.4777,72353.0],["2006-05-02",3.4785,3.4981,3.4313,3.4972,69127.0],["2006-05-03",3.4948,3.4989,3.4419,3.4891,64288.0],["2006-05-04",3.4688,3.472,3.4175,3.4533,78344.0],["2006-05-05",3.4541,3.4981,3.3386,3.4981,271207.0],["2006-05-08",3.4981,3.5265,3.4281,3.4281,176043.0],["2006-05-09",3.4289,3.4338,3.4045,3.4085,95395.0],["2006-05-10",3.4037,3.4118,3.3435,3.3565,91247.0],["2006-05-11",3.3524,3.3548,3.2629,3.2727,105994.0],["2006-05-12",3.2727,3.2767,3.219,3.2629,80187.0],["2006-05-15",3.2588,3.2718,3.2141,3.2548,83874.0],["2006-05-16",3.2548,3.2743,3.2548,3.2613,35255.0],["2006-05-17",3.2548,3.2629,3.1864,3.2401,133415.0],["2006-05-18",3.2548,3.2751,3.1978,3.2173,120511.0],["2006-05-19",3.2173,3.2466,3.2068,3.2295,167517.0],["2006-05-22",3.2295,3.2295,3.1351,3.1799,182955.0],["2006-05-23",3.188,3.2792,3.188,3.2548,200468.0],["2006-05-24",3.2507,3.28,3.2059,3.2629,136871.0],["2006-05-25",3.271,3.3158,3.2596,3.3125,58066.0],["2006-05-26",3.3166,3.3443,3.3166,3.3264,61292.0],["2006-05-30",3.3264,3.3361,3.2678,3.3142,177425.0],["2006-05-31",3.3142,3.4525,3.3142,3.3703,108529.0],["2006-06-01",3.3849,3.4614,3.3451,3.4541,98851.0],["2006-06-02",3.4574,3.4574,3.3565,3.4175,148162.0],["2006-06-05",3.4134,3.4403,3.3174,3.3174,84795.0],["2006-06-06",3.3231,3.3467,3.2832,3.3231,78574.0],["2006-06-07",3.3435,3.4541,3.3068,3.3117,157609.0],["2006-06-08",3.3117,3.3923,3.2873,3.3793,103460.0],["2006-06-09",3.3931,3.4395,3.3491,3.3703,73274.0],["2006-06-12",3.3605,3.3687,3.2531,3.258,100234.0],["2006-06-13",3.2377,3.315,3.2312,3.2548,123737.0],["2006-06-14",3.2548,3.3972,3.2474,3.2613,118898.0],["2006-06-15",3.2792,3.4338,3.2784,3.4102,94704.0],["2006-06-16",3.4102,3.4102,3.2767,3.3199,280194.0],["2006-06-19",3.3199,3.3321,3.2621,3.293,84565.0],["2006-06-20",3.2727,3.3589,3.2548,3.2816,129958.0],["2006-06-21",3.2816,3.3378,3.2816,3.3052,113137.0],["2006-06-22",3.2849,3.3809,3.2849,3.3166,128345.0],["2006-06-23",3.3166,3.3166,3.2678,3.2751,86869.0],["2006-06-26",3.2751,3.3312,3.2637,3.2735,154844.0],["2006-06-27",3.2735,3.2914,3.21,3.2352,231805.0],["2006-06-28",3.2539,3.2995,3.2458,3.2621,100234.0],["2006-06-29",3.271,3.4321,3.271,3.4175,179730.0],["2006-06-30",3.424,3.4647,3.3923,3.4069,320287.0],["2006-07-03",3.4134,3.4224,3.3321,3.3573,61984.0],["2006-07-05",3.3483,3.35,3.293,3.3117,92169.0],["2006-07-06",3.3068,3.4468,3.2954,3.35,193094.0],["2006-07-07",3.3361,3.3809,3.2824,3.2922,72122.0],["2006-07-10",3.2971,3.4321,3.2873,3.3353,152540.0],["2006-07-11",3.3353,3.3744,3.3101,3.3548,141019.0],["2006-07-12",3.3565,3.363,3.2396,3.2494,76731.0],["2006-07-13",3.2364,3.2364,3.1759,3.1947,112677.0],["2006-07-14",3.189,3.1971,3.144,3.1604,152309.0],["2006-07-17",3.1579,3.1931,3.1547,3.1743,84795.0],["2006-07-18",3.1743,3.2266,3.1212,3.1653,147240.0],["2006-07-19",3.1653,3.2274,3.1653,3.1865,147010.0],["2006-07-20",3.207,3.2151,3.1318,3.1318,163600.0],["2006-07-21",3.1326,3.1326,3.0672,3.0967,99312.0],["2006-07-24",3.113,3.2225,3.113,3.2184,76500.0],["2006-07-25",3.211,3.2846,3.2021,3.2437,61753.0],["2006-07-26",3.2274,3.2519,3.2078,3.2347,88943.0],["2006-07-27",3.2429,3.2723,3.1326,3.1367,80878.0],["2006-07-28",3.1489,3.2535,3.1489,3.2347,51845.0],["2006-07-31",3.1939,3.2511,3.1939,3.2437,64057.0],["2006-08-01",3.2437,3.2445,3.1212,3.1612,100003.0],["2006-08-02",3.1784,3.2682,3.1784,3.2666,125580.0],["2006-08-03",3.2462,3.247,3.2029,3.22,136871.0],["2006-08-04",3.1865,3.2168,3.0738,3.1048,194937.0],["2006-08-07",3.0762,3.104,3.0288,3.0419,200007.0],["2006-08-08",3.0623,3.0623,2.8997,2.921,289872.0],["2006-08-09",2.9373,2.952,2.8238,2.8376,269364.0],["2006-08-10",2.8336,2.997,2.8336,2.9847,158761.0],["2006-08-11",2.9765,2.9765,2.9006,2.9046,107377.0],["2006-08-14",2.9185,2.9635,2.9136,2.9251,104842.0],["2006-08-15",2.9659,3.0493,2.9578,3.0109,298858.0],["2006-08-16",3.0313,3.0321,2.9741,2.9872,106916.0],["2006-08-17",2.9749,2.9749,2.7273,2.7641,777906.0],["2006-08-18",2.7657,2.8066,2.7322,2.7731,600251.0],["2006-08-21",2.7527,2.8573,2.7453,2.8434,186412.0],["2006-08-22",2.854,2.8752,2.8352,2.8581,99082.0],["2006-08-23",2.8662,2.8924,2.7772,2.7903,111294.0],["2006-08-24",2.7984,2.8066,2.7698,2.7894,176273.0],["2006-08-25",2.7894,2.7943,2.7739,2.778,101616.0],["2006-08-28",2.778,2.8238,2.778,2.8131,42398.0],["2006-08-29",2.8229,2.8311,2.7739,2.8082,157148.0],["2006-08-30",2.8082,2.8442,2.7813,2.7935,109681.0],["2006-08-31",2.7657,2.7927,2.7657,2.7698,142632.0],["2006-09-01",2.7706,2.787,2.7543,2.7674,214063.0],["2006-09-05",2.7674,2.8613,2.7625,2.8401,226505.0],["2006-09-06",2.827,2.8679,2.7952,2.8483,235953.0],["2006-09-07",2.8458,2.894,2.8368,2.8417,197472.0],["2006-09-08",2.845,2.9006,2.8221,2.8679,106455.0],["2006-09-11",2.8515,2.939,2.8515,2.9234,114520.0],["2006-09-12",2.9243,3.0313,2.9136,3.0231,110372.0],["2006-09-13",3.0239,3.0362,2.9749,2.9749,211989.0],["2006-09-14",2.9618,3.0542,2.9414,3.0125,203924.0],["2006-09-15",3.0248,3.064,3.0215,3.0386,245400.0],["2006-09-18",3.0231,3.0926,2.9823,3.0239,132954.0],["2006-09-19",3.0174,3.0632,2.9659,3.0566,124659.0],["2006-09-20",3.0632,3.1351,3.0599,3.1244,111064.0],["2006-09-21",3.1244,3.1457,3.0926,3.1089,106916.0],["2006-09-22",3.1097,3.1097,3.0476,3.0705,124659.0],["2006-09-25",3.0746,3.1097,3.0386,3.1056,99773.0],["2006-09-26",3.0926,3.1481,3.0795,3.1065,134797.0],["2006-09-27",3.086,3.1154,3.0419,3.113,178347.0],["2006-09-28",3.113,3.1751,3.0999,3.1604,101616.0],["2006-09-29",3.1604,3.1735,3.0991,3.0999,172586.0],["2006-10-02",3.1048,3.1187,3.0803,3.0844,103460.0],["2006-10-03",3.0681,3.1473,3.0329,3.1105,178577.0],["2006-10-04",3.1065,3.1498,3.0967,3.1195,161296.0],["2006-10-05",3.1179,3.1914,3.1179,3.1898,297015.0],["2006-10-06",3.1808,3.1833,3.1048,3.1351,129958.0],["2006-10-09",3.1342,3.2617,3.131,3.2421,135949.0],["2006-10-10",3.2347,3.2356,3.1661,3.1857,98160.0],["2006-10-11",3.1784,3.1784,3.1351,3.1457,87791.0],["2006-10-12",3.1662,3.2286,3.1662,3.2073,95856.0],["2006-10-13",3.2278,3.259,3.227,3.2368,55532.0],["2006-10-16",3.2566,3.2598,3.1958,3.2138,258995.0],["2006-10-17",3.2073,3.2089,3.1752,3.195,55532.0],["2006-10-18",3.2114,3.2451,3.1851,3.2122,40554.0],["2006-10-19",3.2122,3.2607,3.1966,3.1966,72583.0],["2006-10-20",3.2048,3.2048,3.1752,3.195,45854.0],["2006-10-23",3.195,3.204,3.1334,3.195,58758.0],["2006-10-24",3.1966,3.2097,3.19,3.2015,78574.0],["2006-10-25",3.2081,3.2533,3.1555,3.1974,87100.0],["2006-10-26",3.218,3.2442,3.2163,3.2426,93782.0],["2006-10-27",3.2442,3.2442,3.2015,3.218,136410.0],["2006-10-30",3.2171,3.218,3.1925,3.2114,62214.0],["2006-10-31",3.2114,3.282,3.2114,3.2508,112216.0],["2006-11-01",3.2557,3.2705,3.1334,3.1358,160374.0],["2006-11-02",3.1161,3.218,3.1104,3.1646,81109.0],["2006-11-03",3.1851,3.2007,3.1416,3.1596,49541.0],["2006-11-06",3.1679,3.1958,3.1498,3.1941,111755.0],["2006-11-07",3.1876,3.2623,3.1851,3.1941,67744.0],["2006-11-08",3.1867,3.2656,3.1662,3.2557,65210.0],["2006-11-09",3.2598,3.2598,3.1637,3.1769,76270.0],["2006-11-10",3.1621,3.2738,3.1621,3.2689,49080.0],["2006-11-13",3.2409,3.2837,3.2295,3.2796,120511.0],["2006-11-14",3.2845,3.3535,3.2697,3.3526,198163.0],["2006-11-15",3.3412,3.498,3.3387,3.489,242865.0],["2006-11-16",3.5728,3.7132,3.5153,3.7091,460384.0],["2006-11-17",3.696,3.7247,3.6023,3.6927,246782.0],["2006-11-20",3.6927,3.719,3.6763,3.7165,117285.0],["2006-11-21",3.7025,3.7124,3.6565,3.6738,114059.0],["2006-11-22",3.6738,3.6877,3.6697,3.6763,73505.0],["2006-11-24",3.6631,3.696,3.6541,3.6886,60371.0],["2006-11-27",3.668,3.7034,3.6319,3.6459,190790.0],["2006-11-28",3.6434,3.7017,3.6434,3.696,288489.0],["2006-11-29",3.6919,3.82,3.6919,3.8192,154613.0],["2006-11-30",3.8192,3.8939,3.7732,3.8594,248626.0],["2006-12-01",3.8397,3.8569,3.7091,3.7707,179269.0],["2006-12-04",3.7707,3.8331,3.7567,3.8101,304388.0],["2006-12-05",3.82,3.8438,3.7945,3.8052,246552.0],["2006-12-06",3.8052,3.8331,3.7921,3.8052,178117.0],["2006-12-07",3.8052,3.8381,3.788,3.8126,109912.0],["2006-12-08",3.8027,3.8602,3.8027,3.852,137101.0],["2006-12-11",3.8602,3.9818,3.852,3.9728,121433.0],["2006-12-12",3.9506,4.0007,3.9415,3.9834,181573.0],["2006-12-13",4.1699,4.3423,4.1641,4.2118,621910.0],["2006-12-14",4.192,4.2914,4.192,4.2668,340334.0],["2006-12-15",4.2668,4.3185,4.2561,4.2791,410843.0],["2006-12-18",4.2873,4.5156,4.2405,4.2479,454624.0],["2006-12-19",4.2627,4.3062,4.2093,4.3062,361763.0],["2006-12-20",4.1091,4.1649,4.0475,4.073,371211.0],["2006-12-21",4.0861,4.1091,4.0623,4.082,294941.0],["2006-12-22",4.0943,4.2093,4.0795,4.1805,176734.0],["2006-12-26",4.1231,4.1395,4.0565,4.0713,131110.0],["2006-12-27",4.0902,4.1814,4.0713,4.1814,112216.0],["2006-12-28",4.1855,4.1929,4.1124,4.16,136410.0],["2006-12-29",4.1559,4.2323,4.1395,4.1764,268442.0],["2007-01-03",4.1888,4.353,4.183,4.353,477205.0],["2007-01-04",4.3407,4.3448,4.2298,4.3021,211758.0],["2007-01-05",4.2709,4.2709,4.0762,4.1403,544028.0],["2007-01-08",4.1313,4.1805,4.0319,4.1181,271207.0],["2007-01-09",4.1477,4.2692,4.1272,4.2668,292867.0],["2007-01-10",4.2594,4.2594,4.1641,4.1871,136641.0],["2007-01-11",4.2175,4.2668,4.1756,4.2504,371671.0],["2007-01-12",4.2504,4.3612,4.2397,4.3514,222127.0],["2007-01-16",4.3736,4.3736,4.238,4.2578,223203.0],["2007-01-17",4.2495,4.2952,4.1864,4.2767,275739.0],["2007-01-18",4.2841,4.2878,4.2012,4.2148,135796.0],["2007-01-19",4.2049,4.2099,4.1233,4.195,180037.0],["2007-01-22",4.1617,4.1617,4.0516,4.1011,158838.0],["2007-01-23",4.0751,4.1579,4.0442,4.1394,131955.0],["2007-01-24",4.1542,4.2371,4.0837,4.2284,181266.0],["2007-01-25",4.242,4.2606,4.1072,4.1344,194169.0],["2007-01-26",4.1344,4.1344,4.0466,4.1035,100771.0],["2007-01-29",4.0862,4.2359,4.0813,4.2074,316601.0],["2007-01-30",4.2297,4.2334,4.1344,4.2284,240100.0],["2007-01-31",4.2173,4.2173,4.1011,4.153,171434.0],["2007-02-01",4.1654,4.1938,4.153,4.1802,116440.0],["2007-02-02",4.1926,4.1963,4.1691,4.1889,149775.0],["2007-02-05",4.1802,4.1913,4.127,4.1369,129037.0],["2007-02-06",4.1406,4.1592,4.1011,4.1196,125043.0],["2007-02-07",4.1208,4.2631,4.1072,4.2581,298167.0],["2007-02-08",4.289,4.4597,4.2779,4.4597,660237.0],["2007-02-09",4.477,4.6217,4.477,4.5698,712927.0],["2007-02-12",4.5698,4.5698,4.4374,4.4684,529972.0],["2007-02-13",4.4894,4.5277,4.482,4.4857,308613.0],["2007-02-14",4.4844,4.5079,4.4523,4.4572,132723.0],["2007-02-15",4.4684,4.5141,4.4572,4.477,205230.0],["2007-02-16",4.477,4.4943,4.4523,4.4746,146856.0],["2007-02-20",4.4746,4.545,4.435,4.5178,121049.0],["2007-02-21",4.5178,4.5389,4.4622,4.5018,99389.0],["2007-02-22",4.5055,4.5228,4.4721,4.5055,213525.0],["2007-02-23",4.5154,4.5154,4.4337,4.4387,171281.0],["2007-02-26",4.4523,4.4659,4.341,4.3843,193709.0],["2007-02-27",4.3657,4.3793,4.2556,4.3088,248242.0],["2007-02-28",4.3014,4.3224,4.2346,4.268,150850.0],["2007-03-01",4.2359,4.2668,4.2037,4.242,168823.0],["2007-03-02",4.273,4.2853,4.1344,4.1505,145781.0],["2007-03-05",4.038,4.1431,4.012,4.0726,195245.0],["2007-03-06",4.1715,4.2705,4.1246,4.195,234263.0],["2007-03-07",4.1802,4.2359,4.174,4.1839,215983.0],["2007-03-08",4.2544,4.3088,4.226,4.2445,156534.0],["2007-03-09",4.2717,4.2791,4.1184,4.2383,119359.0],["2007-03-12",4.2544,4.4337,4.2359,4.4276,251929.0],["2007-03-13",4.4276,4.5253,4.3781,4.4201,443947.0],["2007-03-14",4.4041,4.4041,4.2074,4.3509,240868.0],["2007-03-15",4.3509,4.362,4.2544,4.3187,205998.0],["2007-03-16",4.3187,4.435,4.2482,4.2866,276661.0],["2007-03-19",4.3113,4.3459,4.2915,4.3261,356694.0],["2007-03-20",4.3261,4.3905,4.3249,4.388,228733.0],["2007-03-21",4.5018,4.5018,4.2804,4.3818,445484.0],["2007-03-22",4.4127,4.4238,4.3484,4.4115,102768.0],["2007-03-23",4.4399,4.4943,4.4214,4.4795,67283.0],["2007-03-26",4.5005,4.5005,4.4028,4.4511,88021.0],["2007-03-27",4.4461,4.4461,4.3608,4.409,230730.0],["2007-03-28",4.4115,4.4115,4.3447,4.3707,246552.0],["2007-03-29",4.3905,4.4016,4.2853,4.341,88482.0],["2007-03-30",4.3472,4.4189,4.3348,4.4152,163600.0],["2007-04-02",4.4337,4.4511,4.1394,4.3942,121663.0],["2007-04-03",4.4028,4.4523,4.0701,4.4152,115211.0],["2007-04-04",4.4226,4.4399,4.3905,4.4102,76039.0],["2007-04-05",4.4127,4.4733,4.4127,4.4325,77883.0],["2007-04-09",4.4399,4.5018,4.4226,4.4721,372516.0],["2007-04-10",4.4795,4.5401,4.4634,4.4943,207841.0],["2007-04-11",4.5117,4.5438,4.4832,4.5191,151618.0],["2007-04-12",4.539,4.5862,4.4843,4.5725,220898.0],["2007-04-13",4.5676,4.5949,4.5427,4.5924,198778.0],["2007-04-16",4.6136,4.6248,4.539,4.5725,159913.0],["2007-04-17",4.5676,4.6347,4.5676,4.6136,96931.0],["2007-04-18",4.6011,4.6011,4.5253,4.5526,135028.0],["2007-04-19",4.5228,4.5638,4.4917,4.5153,116133.0],["2007-04-20",4.5601,4.6086,4.5203,4.6012,179269.0],["2007-04-23",4.5912,4.5987,4.5079,4.5153,114136.0],["2007-04-24",4.5216,4.5377,4.4532,4.5141,77422.0],["2007-04-25",4.5328,4.6111,4.5328,4.5663,249010.0],["2007-04-26",4.5551,4.6011,4.5328,4.5887,207227.0],["2007-04-27",4.5875,4.6136,4.5265,4.5415,139943.0],["2007-04-30",4.539,4.5464,4.4183,4.4295,452703.0],["2007-05-01",4.4271,4.4519,4.335,4.4407,154229.0],["2007-05-02",4.4407,4.4793,4.4121,4.4208,182802.0],["2007-05-03",4.4084,4.4208,4.3462,4.3885,228733.0],["2007-05-04",4.396,4.5004,4.3711,4.5004,272667.0],["2007-05-07",4.4967,4.5265,4.427,4.4457,175582.0],["2007-05-08",4.4395,4.4706,4.3649,4.4557,221206.0],["2007-05-09",4.4482,4.4855,4.4295,4.4581,96009.0],["2007-05-10",4.4581,4.5079,4.3786,4.3798,237335.0],["2007-05-11",4.4022,4.5228,4.4022,4.5228,297091.0],["2007-05-14",4.5638,4.5738,4.4557,4.4818,316447.0],["2007-05-15",4.4706,4.5079,4.3425,4.3599,235799.0],["2007-05-16",4.3661,4.3985,4.3263,4.3985,141172.0],["2007-05-17",4.3848,4.4308,4.35,4.3947,189561.0],["2007-05-18",4.3997,4.478,4.3686,4.478,244094.0],["2007-05-21",4.4171,4.4718,4.4171,4.4333,355158.0],["2007-05-22",4.4395,4.682,4.4345,4.6621,310763.0],["2007-05-23",4.6758,4.7466,4.6198,4.6546,219823.0],["2007-05-24",4.6919,4.9941,4.682,4.8685,815081.0],["2007-05-25",4.8374,4.8424,4.7205,4.7827,339182.0],["2007-05-29",4.7877,4.8163,4.7454,4.8088,363607.0],["2007-05-30",4.7989,4.973,4.7951,4.9456,474363.0],["2007-05-31",4.9456,5.1085,4.9456,5.0861,282805.0],["2007-06-01",5.1172,5.1496,5.0613,5.0749,404161.0],["2007-06-04",5.0737,5.1098,5.0613,5.0961,175121.0],["2007-06-05",5.0774,5.1545,5.0439,5.0936,165904.0],["2007-06-06",5.0737,5.0749,4.9842,4.9991,260685.0],["2007-06-07",5.0302,5.0376,4.958,4.9779,228272.0],["2007-06-08",4.9568,4.9978,4.9431,4.9916,156380.0],["2007-06-11",4.968,4.968,4.8648,4.922,153769.0],["2007-06-12",4.8909,5.0003,4.8461,4.8822,288182.0],["2007-06-13",4.8822,4.9829,4.8822,4.9692,315679.0],["2007-06-14",4.9692,5.0053,4.9307,4.968,154383.0],["2007-06-15",5.06,5.0725,4.9493,4.9767,282191.0],["2007-06-18",4.9742,4.9854,4.9431,4.9518,133338.0],["2007-06-19",4.9207,5.0041,4.9145,4.9966,174353.0],["2007-06-20",5.1073,5.1073,4.922,4.9257,237642.0],["2007-06-21",4.912,4.9444,4.8611,4.917,337646.0],["2007-06-22",4.917,4.9705,4.8897,4.8946,269287.0],["2007-06-25",4.8959,4.9668,4.8561,4.8797,296938.0],["2007-06-26",4.9008,4.9444,4.8474,4.8623,209224.0],["2007-06-27",5.1334,5.1334,4.83,4.9593,219055.0],["2007-06-28",4.9593,5.0103,4.9282,4.9568,121356.0],["2007-06-29",4.9767,4.9767,4.8822,4.8996,124121.0],["2007-07-02",4.9071,4.9245,4.83,4.8735,247013.0],["2007-07-03",4.8735,4.8946,4.8188,4.8847,133184.0],["2007-07-05",4.9058,4.9245,4.8312,4.8486,123353.0],["2007-07-06",4.8362,4.8735,4.7864,4.8673,164522.0],["2007-07-09",4.8859,4.9033,4.8026,4.8685,295555.0],["2007-07-10",4.8324,4.8523,4.7516,4.7541,262989.0],["2007-07-11",4.7504,4.7777,4.7143,4.7491,115672.0],["2007-07-12",4.8754,5.0492,4.8629,4.9304,167440.0],["2007-07-13",4.9104,4.9279,4.8141,4.8929,86946.0],["2007-07-16",4.8491,4.8666,4.6904,4.7391,284495.0],["2007-07-17",4.7679,4.9129,4.7679,4.8379,135949.0],["2007-07-18",4.7991,4.8104,4.7004,4.7404,159913.0],["2007-07-19",4.7516,4.8616,4.7354,4.8229,122585.0],["2007-07-20",4.8129,4.8241,4.6729,4.7404,253465.0],["2007-07-23",4.7579,4.8554,4.7279,4.7516,258995.0],["2007-07-24",4.6979,4.7066,4.5554,4.5879,418140.0],["2007-07-25",4.6066,4.7079,4.5166,4.6004,270209.0],["2007-07-26",4.5191,4.5741,4.3128,4.4291,235953.0],["2007-07-27",4.4129,4.5029,4.2853,4.3103,377432.0],["2007-07-30",4.2878,4.4729,4.2578,4.4529,198778.0],["2007-07-31",4.5004,4.5366,4.3341,4.3691,255308.0],["2007-08-01",4.3741,4.5529,4.3241,4.4679,260838.0],["2007-08-02",4.4966,4.5604,4.4104,4.4979,287721.0],["2007-08-03",4.4866,4.5241,4.2616,4.2841,324588.0],["2007-08-06",4.2791,4.3641,4.2028,4.3516,301393.0],["2007-08-07",4.3366,4.4379,4.2941,4.3454,253618.0],["2007-08-08",4.3941,4.3966,4.1603,4.1928,419676.0],["2007-08-09",4.1603,4.2316,4.0241,4.1253,547023.0],["2007-08-10",4.0378,4.7154,4.0291,4.6329,475592.0],["2007-08-13",4.7004,4.7891,4.3203,4.3328,318905.0],["2007-08-14",4.3228,4.4966,4.2291,4.2891,227965.0],["2007-08-15",4.2903,4.3153,4.1716,4.1753,151004.0],["2007-08-16",4.1741,4.4004,4.1328,4.2878,398016.0],["2007-08-17",4.2928,4.4779,4.1841,4.3253,388646.0],["2007-08-20",4.3253,4.3854,4.2541,4.3153,214447.0],["2007-08-21",4.3428,4.4641,4.3016,4.4166,274971.0],["2007-08-22",4.4741,4.4966,4.3378,4.3941,283573.0],["2007-08-23",4.5004,4.6616,4.2641,4.4091,331501.0],["2007-08-24",4.5629,4.7504,4.5104,4.5979,317829.0],["2007-08-27",4.5979,4.6429,4.5179,4.5441,200160.0],["2007-08-28",4.5191,4.5241,4.3991,4.4204,292483.0],["2007-08-29",4.4616,4.7366,4.4429,4.7066,248088.0],["2007-08-30",4.6754,4.6879,4.5829,4.6416,219977.0],["2007-08-31",4.7004,4.7091,4.6004,4.6766,164061.0],["2007-09-04",4.6766,4.6979,4.5679,4.5741,277429.0],["2007-09-05",4.5879,4.6079,4.4366,4.5316,329043.0],["2007-09-06",4.5691,4.6966,4.5041,4.5466,221052.0],["2007-09-07",4.4879,4.5979,4.4304,4.4929,277429.0],["2007-09-10",4.5254,4.6229,4.4304,4.4366,198010.0],["2007-09-11",4.4679,4.6229,4.4666,4.5979,141326.0],["2007-09-12",4.5904,4.6329,4.4779,4.5291,152232.0],["2007-09-13",4.5566,4.8079,4.4679,4.6654,267444.0],["2007-09-14",4.6154,4.7091,4.6029,4.7091,164675.0],["2007-09-17",4.6779,4.7891,4.5816,4.7354,451474.0],["2007-09-18",4.7529,4.9391,4.7066,4.9216,280655.0],["2007-09-19",4.9379,4.9904,4.8904,4.9116,188332.0],["2007-09-20",4.8979,4.9079,4.7179,4.7929,148238.0],["2007-09-21",4.7929,4.8866,4.7929,4.8479,336417.0],["2007-09-24",4.8754,4.8941,4.8079,4.8666,252082.0],["2007-09-25",4.8541,4.8979,4.7941,4.8816,340564.0],["2007-09-26",4.8941,4.9029,4.8441,4.8629,300164.0],["2007-09-27",4.8629,4.8916,4.8541,4.8729,214600.0],["2007-09-28",4.8891,4.8891,4.7429,4.7429,126579.0],["2007-10-01",4.7766,4.8941,4.7766,4.8679,219209.0],["2007-10-02",4.8879,4.9004,4.8641,4.8754,242251.0],["2007-10-03",4.8816,4.9004,4.8441,4.9004,328429.0],["2007-10-04",4.9141,4.9504,4.8216,4.8691,129344.0],["2007-10-05",4.8879,5.0679,4.8654,4.9892,216444.0],["2007-10-08",4.9604,4.9666,4.8016,4.8616,54072.0],["2007-10-09",4.8816,4.8816,4.7391,4.8591,123506.0],["2007-10-10",4.8729,4.8729,4.7166,4.7979,166519.0],["2007-10-11",4.8985,5.2949,4.8985,5.2018,768536.0],["2007-10-12",5.2194,5.2546,5.0873,5.1339,222435.0],["2007-10-15",5.159,5.3012,5.1187,5.2031,325203.0],["2007-10-16",5.1993,5.2144,5.1364,5.1716,294326.0],["2007-10-17",5.2219,5.2798,5.1225,5.2471,282037.0],["2007-10-18",5.2395,5.2433,5.0873,5.1716,264679.0],["2007-10-19",5.1641,5.2093,5.0886,5.1175,345173.0],["2007-10-22",5.0923,5.1716,5.0584,5.1263,192480.0],["2007-10-23",5.1666,5.1842,5.1087,5.1276,208302.0],["2007-10-24",5.1087,5.2949,5.0646,5.2949,384498.0],["2007-10-25",5.3075,5.4749,5.2408,5.3025,217365.0],["2007-10-26",5.3729,5.4107,5.2685,5.3918,135949.0],["2007-10-29",5.3943,5.4384,5.305,5.4283,167594.0],["2007-10-30",5.4145,5.4723,5.3239,5.4321,137332.0],["2007-10-31",5.4233,5.5,5.3327,5.4233,468833.0],["2007-11-01",5.3213,5.3478,5.0835,5.1401,519833.0],["2007-11-02",5.2119,5.227,4.9489,5.0357,250853.0],["2007-11-05",4.9854,5.0722,4.9376,5.0407,186489.0],["2007-11-06",5.0508,5.2282,5.0332,5.1854,231191.0],["2007-11-07",5.1477,5.154,4.9514,4.9514,280194.0],["2007-11-08",5.159,5.1829,4.8835,4.9074,572830.0],["2007-11-09",4.8595,4.9313,4.7815,4.9048,308613.0],["2007-11-12",4.8897,4.9854,4.8533,4.8696,215829.0],["2007-11-13",4.9074,5.0118,4.8646,4.9552,387110.0],["2007-11-14",4.9967,5.1968,4.9527,5.0596,296938.0],["2007-11-15",5.0382,5.0986,4.9589,4.9917,255769.0],["2007-11-16",4.9791,4.9791,4.7513,4.7954,375128.0],["2007-11-19",4.7538,4.8306,4.5764,4.5764,541646.0],["2007-11-20",4.6481,4.8331,4.5865,4.8054,457465.0],["2007-11-21",4.6507,4.6507,4.1373,4.3021,1118317.0],["2007-11-23",4.3072,4.5727,4.2543,4.5563,283573.0],["2007-11-26",4.5563,4.5601,4.1335,4.1574,825220.0],["2007-11-27",4.1612,4.3298,4.1524,4.2015,546409.0],["2007-11-28",4.2027,4.6381,4.2015,4.5903,565610.0],["2007-11-29",4.6066,4.6066,4.3613,4.3927,338721.0],["2007-11-30",4.4858,4.5676,4.4267,4.443,258227.0],["2007-12-03",4.4128,4.5173,4.3587,4.4581,219209.0],["2007-12-04",4.4581,4.4581,4.2656,4.3537,371441.0],["2007-12-05",4.3877,4.4468,4.36,4.3877,263450.0],["2007-12-06",4.5123,4.7186,4.511,4.6846,627517.0],["2007-12-07",4.6318,4.7866,4.594,4.7727,251007.0],["2007-12-10",4.8105,4.8646,4.7111,4.8369,249317.0],["2007-12-11",4.8746,4.9074,4.6834,4.7023,233802.0],["2007-12-12",4.8243,4.8243,4.4984,4.5664,220745.0],["2007-12-13",4.5362,4.6859,4.5362,4.6318,210299.0],["2007-12-14",4.5764,4.7186,4.5701,4.6192,227350.0],["2007-12-17",4.5815,4.6872,4.5274,4.5274,135642.0],["2007-12-18",4.5915,4.6544,4.4783,4.6494,243941.0],["2007-12-19",4.6507,4.6658,4.4896,4.5336,187564.0],["2007-12-20",4.6066,4.701,4.3889,4.5425,366679.0],["2007-12-21",4.633,4.6884,4.4481,4.5173,519219.0],["2007-12-24",4.5525,4.6242,4.5412,4.5953,44395.0],["2007-12-26",4.5664,4.5815,4.3059,4.3059,413532.0],["2007-12-27",4.3222,4.4456,4.2719,4.3298,355619.0],["2007-12-28",4.2782,4.3801,4.2782,4.3034,389414.0],["2007-12-31",4.2543,4.2845,4.1524,4.1524,510309.0],["2008-01-02",4.1536,4.1801,3.9259,3.9297,1044121.0],["2008-01-03",3.975,4.0643,3.8831,3.9561,494026.0],["2008-01-04",3.9246,3.9775,3.7812,3.8944,845804.0],["2008-01-07",3.9007,4.0228,3.8944,3.9737,668840.0],["2008-01-08",3.985,4.1373,3.985,3.9976,508773.0],["2008-01-09",3.9964,4.1763,3.9636,4.1587,429815.0],["2008-01-10",4.2568,4.4418,4.1914,4.2845,1146122.0],["2008-01-11",4.2528,4.5393,4.2084,4.5228,724141.0],["2008-01-14",4.5608,4.7852,4.5241,4.6901,691575.0],["2008-01-15",4.5938,4.7307,4.5659,4.7218,615689.0],["2008-01-16",4.6901,4.8473,4.5849,4.8283,349013.0],["2008-01-17",4.8144,4.917,4.6901,4.7599,608930.0],["2008-01-18",4.7434,4.9018,4.6977,4.77,443640.0],["2008-01-22",4.6014,5.007,4.5786,4.9652,514457.0],["2008-01-23",4.8422,5.2694,4.8182,5.2453,739503.0],["2008-01-24",5.2986,5.4951,5.2301,5.2986,874684.0],["2008-01-25",5.2504,5.3252,5.1528,5.1718,436267.0],["2008-01-28",5.1249,5.4469,5.0501,5.4418,415221.0],["2008-01-29",5.4013,5.4317,5.2213,5.2986,440721.0],["2008-01-30",5.2707,5.2922,5.073,5.1452,479740.0],["2008-01-31",5.0273,5.3239,4.9437,5.272,622755.0],["2008-02-01",5.3037,5.3683,5.2263,5.3265,409998.0],["2008-02-04",5.3037,5.3037,4.983,4.9944,366525.0],["2008-02-05",4.8372,5.0299,4.8372,4.8701,323667.0],["2008-02-06",4.9183,4.988,4.7003,4.7383,350549.0],["2008-02-07",4.8803,5.3087,4.8587,5.3037,974841.0],["2008-02-08",5.2808,5.4279,5.1908,5.2555,449785.0],["2008-02-11",5.2377,5.2377,5.0666,5.1921,410459.0],["2008-02-12",5.1972,5.2593,5.1008,5.1769,435959.0],["2008-02-13",5.2162,5.2644,5.1186,5.2111,242251.0],["2008-02-14",5.2339,5.2403,4.9322,4.9677,363914.0],["2008-02-15",4.9399,5.0615,4.912,5.0476,425514.0],["2008-02-19",5.1237,5.1427,4.9513,5.0527,410613.0],["2008-02-20",5.007,5.2694,4.969,5.2365,385727.0],["2008-02-21",5.2859,5.4101,5.2783,5.2973,408155.0],["2008-02-22",5.3024,5.3746,5.201,5.3353,249317.0],["2008-02-25",5.3569,5.386,5.277,5.3772,268519.0],["2008-02-26",5.3455,6.0084,5.3455,5.9565,1160715.0],["2008-02-27",5.9108,6.1415,5.8855,6.0338,878678.0],["2008-02-28",5.9856,5.9958,5.8044,5.8145,544412.0],["2008-02-29",5.888,5.9159,5.7549,5.7549,373899.0],["2008-03-03",5.6586,5.7372,5.523,5.5977,623062.0],["2008-03-04",5.5508,5.6979,5.5483,5.6396,650252.0],["2008-03-05",5.6599,5.817,5.5965,5.7106,652403.0],["2008-03-06",5.836,6.0211,5.7689,5.7929,737813.0],["2008-03-07",5.6991,5.7993,5.6332,5.7004,397556.0],["2008-03-10",5.7182,5.7993,5.6244,5.7042,475131.0],["2008-03-11",5.798,6.0072,5.5483,5.7106,1074691.0],["2008-03-12",5.8601,5.8601,5.6966,5.7549,631972.0],["2008-03-13",5.6776,5.8183,5.6662,5.8069,747491.0],["2008-03-14",5.8462,5.9007,5.656,5.7384,556701.0],["2008-03-17",5.6408,5.8006,5.6091,5.6915,655629.0],["2008-03-18",5.9159,5.9501,5.7283,5.9337,1048576.0],["2008-03-19",5.9514,6.0794,5.8094,5.8094,364068.0],["2008-03-20",5.869,6.1466,5.7549,5.9362,2184713.0],["2008-03-24",5.9299,6.0984,5.9146,6.0984,1066856.0],["2008-03-25",6.1149,6.1263,5.9755,6.0756,593415.0],["2008-03-26",6.0351,6.0972,5.8956,5.9032,569604.0],["2008-03-27",5.8322,5.9882,5.7258,5.7676,550403.0],["2008-03-28",5.7638,5.7777,5.6155,5.6687,1053645.0],["2008-03-31",5.7055,5.7613,5.5889,5.67,833515.0],["2008-04-01",5.6053,5.7486,5.4063,5.6789,1225848.0],["2008-04-02",5.7042,5.8513,5.6763,5.7435,770840.0],["2008-04-03",5.6915,5.8297,5.67,5.7841,669915.0],["2008-04-04",5.8132,5.8132,5.6345,5.6586,1060097.0],["2008-04-07",5.7334,5.9666,5.7334,5.888,1830630.0],["2008-04-08",5.8525,5.992,5.7638,5.817,714003.0],["2008-04-09",5.8018,5.9108,5.6256,5.6991,857633.0],["2008-04-10",5.8627,5.8994,5.6459,5.7232,882825.0],["2008-04-11",5.6684,5.815,5.6633,5.7041,913395.0],["2008-04-14",5.7347,5.8979,5.6404,5.8813,1043968.0],["2008-04-15",5.9361,6.0381,5.8711,6.0049,1046886.0],["2008-04-16",6.0763,6.2981,6.0559,6.2152,1428005.0],["2008-04-17",6.2586,6.3236,6.2127,6.2777,774527.0],["2008-04-18",6.3771,6.3771,6.1949,6.2726,658548.0],["2008-04-21",6.2178,6.2509,6.0789,6.2242,364836.0],["2008-04-22",6.242,6.242,6.0113,6.0457,467604.0],["2008-04-23",6.0139,6.2293,6.0139,6.2203,578053.0],["2008-04-24",6.2025,6.2968,6.163,6.2471,405697.0],["2008-04-25",6.2956,6.2956,6.1324,6.2637,444408.0],["2008-04-28",6.2458,6.3096,6.098,6.2535,413839.0],["2008-04-29",6.2025,6.2611,6.149,6.2484,356233.0],["2008-04-30",6.2624,6.437,6.1643,6.1923,591418.0],["2008-05-01",6.1859,6.3988,6.1337,6.3274,613385.0],["2008-05-02",6.3975,6.437,6.2,6.2114,555472.0],["2008-05-05",6.2331,6.2331,5.9654,6.1056,791117.0],["2008-05-06",6.0903,6.1949,6.0597,6.1745,364836.0],["2008-05-07",6.2191,6.4128,6.1987,6.3108,546562.0],["2008-05-08",6.4689,6.539,6.1604,6.2305,705707.0],["2008-05-09",6.214,6.3682,6.1247,6.3261,459309.0],["2008-05-12",6.3491,6.474,6.242,6.437,329351.0],["2008-05-13",6.437,6.5365,6.321,6.3682,290025.0],["2008-05-14",6.3657,6.5275,6.3618,6.4613,296170.0],["2008-05-15",6.4358,6.539,6.3606,6.5148,196013.0],["2008-05-16",6.5339,6.5581,6.2828,6.4664,337646.0],["2008-05-19",6.4562,6.4689,6.3478,6.3835,436881.0],["2008-05-20",6.3746,6.4268,6.3045,6.3096,402164.0],["2008-05-21",6.3708,6.3746,6.1362,6.2267,536884.0],["2008-05-22",6.2267,6.4906,6.1451,6.4727,866542.0],["2008-05-23",6.4868,6.4868,5.9323,5.9488,919232.0],["2008-05-27",5.9208,6.0241,5.7844,5.9195,652249.0],["2008-05-28",5.9246,6.0534,5.7997,5.9463,505393.0],["2008-05-29",5.9336,6.0393,5.894,5.9323,497405.0],["2008-05-30",5.8698,5.9297,5.7653,5.8418,658701.0],["2008-06-02",5.9132,5.9132,5.6493,5.7959,725984.0],["2008-06-03",5.8532,5.9055,5.722,5.8201,636427.0],["2008-06-04",5.7627,5.9909,5.7602,5.9718,825681.0],["2008-06-05",6.1502,6.307,6.1069,6.191,539496.0],["2008-06-06",6.177,6.177,5.9068,5.9437,660391.0],["2008-06-09",5.9973,6.1987,5.9909,6.0865,538421.0],["2008-06-10",6.0011,6.2535,5.9986,6.2191,444255.0],["2008-06-11",6.1694,6.2191,5.7474,5.7525,1048422.0],["2008-06-12",5.9323,6.2305,5.894,6.0113,1291441.0],["2008-06-13",6.0967,6.1553,5.9565,6.1349,744418.0],["2008-06-16",6.1439,6.3606,6.0317,6.2968,547023.0],["2008-06-17",6.2981,6.3185,6.1859,6.2484,347631.0],["2008-06-18",6.2446,6.3185,6.0355,6.1349,390797.0],["2008-06-19",6.1681,6.2994,6.1451,6.2739,456544.0],["2008-06-20",5.9093,6.2254,5.9093,6.112,638578.0],["2008-06-23",6.1592,6.1987,6.0738,6.1298,320287.0],["2008-06-24",6.1375,6.1375,5.9386,5.9833,656858.0],["2008-06-25",6.0177,6.2701,5.9782,6.1872,576363.0],["2008-06-26",6.1923,6.1923,5.8469,5.9093,526746.0],["2008-06-27",5.8736,5.9654,5.713,5.8507,775909.0],["2008-06-30",5.8125,6.0559,5.7373,5.829,616303.0],["2008-07-01",5.8316,5.9183,5.5894,5.8622,1091127.0],["2008-07-02",5.9106,6.0381,5.6646,5.6965,602939.0],["2008-07-03",5.699,5.7997,5.5512,5.7525,415989.0],["2008-07-07",5.7819,5.9935,5.7513,5.9093,1033675.0],["2008-07-08",5.9412,6.0495,5.7169,5.9794,815388.0],["2008-07-09",6.0304,6.1974,5.8481,5.9488,1171622.0],["2008-07-10",5.9896,6.0521,5.6952,5.736,1189902.0],["2008-07-11",5.7219,6.0103,5.5873,5.9103,1037669.0],["2008-07-14",6.0141,6.1346,5.8116,5.8385,1008943.0],["2008-07-15",5.7949,6.0064,5.6398,5.9629,844883.0],["2008-07-16",5.9641,6.4076,5.9347,6.3884,903410.0],["2008-07-17",6.4512,6.6268,6.2884,6.4743,805403.0],["2008-07-18",6.5089,6.5089,6.0923,6.2192,725370.0],["2008-07-21",6.2564,6.3025,6.1038,6.2756,362531.0],["2008-07-22",6.2307,6.6435,6.1154,6.6255,962859.0],["2008-07-23",6.6294,6.9178,6.3987,6.5038,1119853.0],["2008-07-24",6.5589,6.6589,6.3333,6.464,735816.0],["2008-07-25",6.464,6.6217,6.3512,6.4063,660698.0],["2008-07-28",6.4025,6.5973,6.3628,6.4974,861934.0],["2008-07-29",6.555,6.7563,6.5256,6.5973,801256.0],["2008-07-30",6.6563,6.8409,6.3807,6.6012,802178.0],["2008-07-31",6.6114,6.6819,6.505,6.5973,539035.0],["2008-08-01",6.5999,6.5999,6.273,6.4627,683740.0],["2008-08-04",6.4922,6.5243,6.0257,6.1808,1074537.0],["2008-08-05",6.2051,6.5307,6.2051,6.3935,955178.0],["2008-08-06",6.4025,6.5794,6.2384,6.4653,862548.0],["2008-08-07",6.2487,6.2782,5.6732,5.8129,2101760.0],["2008-08-08",5.8039,6.2128,5.7949,6.1743,1011862.0],["2008-08-11",6.1256,6.5179,6.0808,6.191,954103.0],["2008-08-12",6.1205,6.1205,5.9167,5.9898,763774.0],["2008-08-13",5.9398,6.0218,5.8065,5.9488,790964.0],["2008-08-14",6.1654,6.2679,6.0692,6.2436,1509728.0],["2008-08-15",6.3166,6.5115,6.2974,6.5038,1065627.0],["2008-08-18",6.505,6.505,6.2936,6.3999,655475.0],["2008-08-19",6.3487,6.35,6.1436,6.3064,2950176.0],["2008-08-20",6.2679,6.4076,6.1987,6.341,1116167.0],["2008-08-21",6.6294,6.6294,5.9603,6.0308,2566292.0],["2008-08-22",6.0962,6.4089,6.009,6.3128,1460418.0],["2008-08-25",6.2538,6.2756,6.1577,6.2615,761009.0],["2008-08-26",6.2679,6.4448,6.182,6.4448,910015.0],["2008-08-27",6.4089,6.5986,6.3128,6.5602,898494.0],["2008-08-28",6.573,6.7255,6.4717,6.7063,876988.0],["2008-08-29",6.7037,6.7806,6.5948,6.6563,515071.0],["2008-09-02",6.7819,7.0524,6.7422,6.9691,1770259.0],["2008-09-03",6.9973,7.1306,6.9383,6.9908,1887468.0],["2008-09-04",7.3754,7.3818,6.9614,7.2498,2076568.0],["2008-09-05",7.2023,7.3023,7.0165,7.2613,1500819.0],["2008-09-08",7.4331,7.5625,7.3344,7.4984,2587798.0],["2008-09-09",7.3895,7.5561,7.2575,7.3254,1412490.0],["2008-09-10",7.3215,7.4715,7.1946,7.401,1646292.0],["2008-09-11",7.2805,7.4984,7.178,7.4984,1281610.0],["2008-09-12",7.3703,7.4164,7.178,7.2434,1323700.0],["2008-09-15",7.2228,7.4766,6.9985,7.2882,1428005.0],["2008-09-16",7.342,7.6266,7.1908,7.5638,1860278.0],["2008-09-17",7.4869,7.7574,7.1562,7.3908,2745254.0],["2008-09-18",7.5664,8.1034,7.2267,8.0291,3219002.0],["2008-09-19",8.3085,8.57,7.6907,7.8894,2597630.0],["2008-09-22",7.7151,7.792,7.1318,7.2203,2539563.0],["2008-09-23",7.2421,7.3446,7.0754,7.2613,1391137.0],["2008-09-24",7.2754,7.2754,7.0011,7.0549,850720.0],["2008-09-25",7.1011,7.4523,7.0716,7.2844,1011708.0],["2008-09-26",7.1626,7.451,7.0665,7.4343,732744.0],["2008-09-29",7.3638,7.4125,7.11,7.3074,1116781.0],["2008-09-30",7.3459,7.4343,7.0139,7.119,811087.0],["2008-10-01",7.1241,7.1241,6.5089,6.646,2297620.0],["2008-10-02",6.6396,6.7806,6.3192,6.3794,1272393.0],["2008-10-03",6.4435,6.5999,6.0218,6.0423,1637843.0],["2008-10-06",6.0,6.3153,5.7924,6.2602,2112667.0],["2008-10-07",6.5063,6.5294,6.0244,6.0513,1585768.0],["2008-10-08",6.05,6.3935,5.7808,6.05,1648443.0],["2008-10-09",6.4307,6.6794,6.1205,6.1333,3130827.0],["2008-10-10",6.0328,6.695,5.7093,6.4018,2501006.0],["2008-10-13",6.7542,7.0048,6.5519,7.0048,353315.0],["2008-10-14",7.0819,7.3724,6.5656,6.7487,1076841.0],["2008-10-15",6.6606,6.6606,5.9378,5.9378,1728169.0],["2008-10-16",5.8883,6.3123,5.6198,6.2751,1666569.0],["2008-10-17",6.1113,6.3302,5.7478,5.8126,2391325.0],["2008-10-20",5.9282,6.0259,5.7478,5.9929,933672.0],["2008-10-21",5.9254,6.103,5.6942,5.7327,855175.0],["2008-10-22",5.5606,5.6625,5.0829,5.3403,1303731.0],["2008-10-23",5.3679,5.3913,4.7318,4.9411,1833241.0],["2008-10-24",4.3532,4.9521,4.3532,4.791,1791458.0],["2008-10-27",4.7442,5.1077,4.6547,4.6616,788967.0],["2008-10-28",4.7249,5.1407,4.5377,5.1214,907250.0],["2008-10-29",5.1283,5.5455,4.9438,5.2178,1420171.0],["2008-10-30",5.3527,5.5345,5.0843,5.2825,1309261.0],["2008-10-31",5.3052,5.5634,5.1173,5.4395,905407.0],["2008-11-03",5.4374,5.5468,5.2866,5.392,876732.0],["2008-11-04",5.6067,5.6067,5.1834,5.3816,734587.0],["2008-11-05",5.2908,5.6171,5.0058,5.0719,992353.0],["2008-11-06",5.0326,5.2557,4.8654,5.14,1490168.0],["2008-11-07",5.1276,5.1648,4.6093,4.7311,1114528.0],["2008-11-10",4.8199,4.8344,4.0558,4.2376,1944254.0],["2008-11-11",4.1983,4.6382,4.0868,4.4152,1508499.0],["2008-11-12",4.3326,4.3388,4.0889,4.1199,890660.0],["2008-11-13",4.1343,4.4172,3.742,4.3987,1481770.0],["2008-11-14",4.3243,4.504,4.0373,4.0868,1130402.0],["2008-11-17",4.0476,4.1488,3.5685,3.5767,1197070.0],["2008-11-18",3.6098,3.711,3.3434,3.4549,1518638.0],["2008-11-19",3.4384,3.5231,3.1575,3.1782,1338601.0],["2008-11-20",3.4921,3.4921,2.8023,3.0109,3422747.0],["2008-11-21",3.0543,3.3558,2.9097,3.3413,1770874.0],["2008-11-24",3.3434,3.8018,3.2422,3.7626,1825970.0],["2008-11-25",3.7894,3.8782,3.3496,3.5891,1108793.0],["2008-11-26",3.4797,3.9319,3.4157,3.8473,980064.0],["2008-11-28",3.9361,3.9877,3.8039,3.8948,360176.0],["2008-12-01",3.7564,3.8555,3.362,3.3744,986618.0],["2008-12-02",3.3723,3.7048,3.331,3.6139,1173004.0],["2008-12-03",3.4983,4.0827,3.4425,4.0393,1336553.0],["2008-12-04",4.0806,5.0946,4.0414,4.6361,3301186.0],["2008-12-05",4.4978,4.9872,4.442,4.9046,1333788.0],["2008-12-08",4.9459,5.3238,4.9459,5.1338,781491.0],["2008-12-09",5.0987,5.2949,4.8612,4.8943,1209257.0],["2008-12-10",4.9851,5.3569,4.9645,5.1524,931521.0],["2008-12-11",5.1359,5.1359,4.4668,4.5762,980064.0],["2008-12-12",4.4709,4.568,4.1405,4.4523,1179251.0],["2008-12-15",4.4461,4.4461,4.1116,4.2087,992865.0],["2008-12-16",4.252,4.6052,4.2211,4.5886,558339.0],["2008-12-17",4.5535,4.5535,4.1921,4.3677,1177101.0],["2008-12-18",4.4255,4.5081,4.2747,4.4152,876732.0],["2008-12-19",4.4689,4.6836,4.3697,4.6836,1644807.0],["2008-12-22",4.6795,4.7249,4.2479,4.4048,685840.0],["2008-12-23",4.4028,4.4709,4.1798,4.2355,719533.0],["2008-12-24",4.252,4.4048,4.2314,4.3099,398375.0],["2008-12-26",4.3635,4.5102,4.3635,4.4647,581996.0],["2008-12-29",4.4647,4.4854,4.0889,4.2107,813443.0],["2008-12-30",4.2396,4.3883,4.1798,4.3718,506008.0],["2008-12-31",4.3532,4.6258,4.3532,4.506,652557.0],["2009-01-02",4.5081,4.6403,4.3573,4.6114,724448.0],["2009-01-05",4.6093,4.822,4.4689,4.7146,705195.0],["2009-01-06",4.7435,4.7993,4.5473,4.663,848262.0],["2009-01-07",4.5928,4.5928,4.0042,4.2334,2250460.0],["2009-01-08",4.3305,4.6857,4.2933,4.6258,1856488.0],["2009-01-09",4.6114,4.7167,4.5288,4.6155,886154.0],["2009-01-12",4.5969,4.696,4.4813,4.5515,695261.0],["2009-01-13",4.5306,4.6703,4.4139,4.4931,751280.0],["2009-01-14",4.3306,4.4931,4.1972,4.2139,1386836.0],["2009-01-15",4.2014,4.3764,3.9909,4.2284,1166450.0],["2009-01-16",4.2826,4.4556,4.1451,4.3431,792346.0],["2009-01-20",4.3014,4.3514,4.1763,4.2264,909401.0],["2009-01-21",4.2722,4.4827,4.1826,4.4723,1248173.0],["2009-01-22",4.4098,4.5348,4.2722,4.3577,627261.0],["2009-01-23",4.2847,4.4702,4.1784,4.4056,876015.0],["2009-01-26",4.4014,4.5765,4.366,4.4473,755479.0],["2009-01-27",4.4869,4.539,4.3389,4.3597,521574.0],["2009-01-28",4.4118,4.7474,4.3639,4.6828,1171878.0],["2009-01-29",4.6432,4.6765,4.4494,4.4764,493002.0],["2009-01-30",4.516,4.5848,4.3806,4.4077,539189.0],["2009-02-02",4.3368,4.5285,4.2805,4.4702,545948.0],["2009-02-03",4.4848,4.6703,4.4327,4.6223,541442.0],["2009-02-04",4.5931,4.7036,4.4723,4.5327,529972.0],["2009-02-05",4.6161,4.9891,4.6161,4.8682,1407830.0],["2009-02-06",4.8682,5.1704,4.8245,5.0871,722400.0],["2009-02-09",5.0871,5.1683,4.9537,5.0412,608623.0],["2009-02-10",4.9516,5.0912,4.8266,4.862,766744.0],["2009-02-11",4.9016,5.01,4.7932,4.8912,591725.0],["2009-02-12",4.8286,5.21,4.739,5.1933,1121390.0],["2009-02-13",5.2267,5.3184,4.9766,4.9891,522905.0],["2009-02-17",4.8266,4.9849,4.7432,4.8891,441285.0],["2009-02-18",4.9203,4.987,4.7661,4.8557,457363.0],["2009-02-19",4.8891,4.9599,4.7557,4.7807,531201.0],["2009-02-20",4.6953,5.0287,4.689,4.9578,767973.0],["2009-02-23",5.0141,5.0704,4.8599,4.8849,465966.0],["2009-02-24",4.9662,5.0808,4.862,5.0412,553116.0],["2009-02-25",5.0204,5.0996,4.8224,4.9683,736840.0],["2009-02-26",5.0016,5.06,4.7411,4.8099,673551.0],["2009-02-27",4.714,5.0287,4.714,4.9453,664231.0],["2009-03-02",4.8141,4.962,4.7953,4.8411,807093.0],["2009-03-03",4.9099,4.9099,4.5223,4.589,881853.0],["2009-03-04",4.6411,4.7161,4.4473,4.5848,889431.0],["2009-03-05",4.9537,5.0808,4.7765,4.9558,1686898.0],["2009-03-06",5.0412,5.1704,4.6265,4.7807,1085853.0],["2009-03-09",4.9391,5.0433,4.7161,4.762,1108076.0],["2009-03-10",4.8849,5.06,4.8474,4.9745,1060046.0],["2009-03-11",5.0433,5.3142,4.5869,5.0704,2519388.0],["2009-03-12",5.1162,5.7998,5.0016,5.6539,2424762.0],["2009-03-13",5.6998,5.8436,5.5851,5.7498,1020720.0],["2009-03-16",5.8206,5.9227,5.6497,5.7039,1098347.0],["2009-03-17",5.7164,6.0228,5.6914,6.0228,1298252.0],["2009-03-18",6.0124,6.3208,5.9332,6.2145,1127227.0],["2009-03-19",6.3562,6.3729,6.1832,6.252,1673994.0],["2009-03-20",6.2624,6.2624,5.8915,6.0228,1825253.0],["2009-03-23",6.1728,6.575,6.077,6.5313,1088209.0],["2009-03-24",6.5,6.8168,6.3833,6.4271,1067215.0],["2009-03-25",6.5,6.598,6.0957,6.3854,1889977.0],["2009-03-26",6.4167,6.7709,6.4167,6.7334,1394824.0],["2009-03-27",6.7042,6.9168,6.5855,6.8522,1012118.0],["2009-03-30",6.8022,6.8147,6.6084,6.7751,1018160.0],["2009-03-31",6.8376,6.8772,6.5646,6.6542,873352.0],["2009-04-01",6.5584,6.7772,6.4813,6.598,1172697.0],["2009-04-02",6.7209,7.2523,6.6521,7.1148,1631699.0],["2009-04-03",7.121,7.3315,7.0544,7.3169,823069.0],["2009-04-06",7.3086,7.3086,6.723,6.8772,1034443.0],["2009-04-07",6.8293,6.8293,6.4083,6.4896,1153341.0],["2009-04-08",6.5188,7.0544,6.4958,7.0231,1288523.0],["2009-04-09",7.1273,7.7046,7.1085,7.7046,2269201.0],["2009-04-13",7.6354,7.6522,7.2122,7.4217,1478288.0],["2009-04-14",7.2708,7.3442,7.0403,7.1137,1072028.0],["2009-04-15",7.0362,7.1598,6.8853,7.0068,539598.0],["2009-04-16",7.0529,7.2247,6.9817,7.1619,735713.0],["2009-04-17",7.0948,7.2583,7.0299,7.1996,579948.0],["2009-04-20",7.1619,7.1619,6.8769,6.9817,612412.0],["2009-04-21",6.8937,7.384,6.8769,7.3211,670171.0],["2009-04-22",7.2331,7.8261,7.2331,7.5474,964702.0],["2009-04-23",7.6815,7.713,7.1661,7.3442,927015.0],["2009-04-24",7.428,7.5788,7.3379,7.3756,901925.0],["2009-04-27",7.3337,7.516,7.1682,7.2499,661364.0],["2009-04-28",7.208,7.4867,7.1765,7.4007,497303.0],["2009-04-29",7.4427,7.8135,7.4049,7.6249,775449.0],["2009-04-30",7.7129,8.0252,7.648,7.8303,1191950.0],["2009-05-01",7.8366,7.8408,7.5872,7.6564,626032.0],["2009-05-04",7.7905,8.1006,7.7758,8.0608,983853.0],["2009-05-05",7.9288,8.1027,7.7046,7.8512,1167986.0],["2009-05-06",8.0252,8.0796,7.5914,7.7213,1447873.0],["2009-05-07",8.0503,8.1907,6.7323,7.4028,2698299.0],["2009-05-08",7.5705,7.6375,6.8727,7.1619,1626373.0],["2009-05-11",7.0445,7.2729,6.8392,7.1703,992455.0],["2009-05-12",7.011,7.1765,6.483,6.7009,2043796.0],["2009-05-13",6.5605,6.7009,6.3719,6.4893,1259438.0],["2009-05-14",6.4117,6.8099,6.4117,6.5898,1008022.0],["2009-05-15",6.5123,6.923,6.4872,6.6338,1087185.0],["2009-05-18",6.6904,6.9628,6.6632,6.9335,880624.0],["2009-05-19",6.9502,7.0194,6.747,6.8853,1021028.0],["2009-05-20",6.9146,7.3337,6.8727,6.879,1299788.0],["2009-05-21",7.2226,7.4804,6.9859,7.2436,2005597.0],["2009-05-22",7.3337,7.4217,7.1221,7.2143,1228613.0],["2009-05-26",7.2499,7.5851,7.1221,7.56,1190414.0],["2009-05-27",7.6145,7.8219,7.4385,7.4552,1006895.0],["2009-05-28",7.5768,7.648,7.1661,7.3002,1067419.0],["2009-05-29",7.34,7.4971,7.2352,7.4971,771864.0],["2009-06-01",7.604,7.8303,7.4992,7.5809,1644909.0],["2009-06-02",7.6585,7.7695,7.4364,7.5265,989178.0],["2009-06-03",7.5244,7.6752,7.4049,7.5621,1364716.0],["2009-06-04",7.5265,7.5432,7.1116,7.2331,2097050.0],["2009-06-05",7.3085,7.384,6.7952,6.9838,1976206.0],["2009-06-08",6.8853,7.0466,6.812,6.9838,837202.0],["2009-06-09",7.0047,7.1493,6.9628,7.0487,737966.0],["2009-06-10",7.0718,7.1577,6.6548,6.8182,1431692.0],["2009-06-11",6.8413,6.856,6.5521,6.5731,1539325.0],["2009-06-12",6.5081,6.6967,6.4159,6.6841,1246330.0],["2009-06-15",6.7156,6.7156,6.4746,6.5605,781183.0],["2009-06-16",6.6255,6.6339,6.3091,6.4076,1346487.0],["2009-06-17",6.3866,6.8308,6.3175,6.5689,1777940.0],["2009-06-18",6.5857,6.6716,6.4746,6.5563,519526.0],["2009-06-19",6.6359,6.6841,6.5165,6.5207,777497.0],["2009-06-22",6.4935,6.6045,6.3321,6.4076,1156311.0],["2009-06-23",6.4369,6.5102,6.2902,6.351,1073052.0],["2009-06-24",6.4013,6.4997,6.3112,6.3992,1411210.0],["2009-06-25",6.374,6.5982,6.3279,6.5396,1296511.0],["2009-06-26",6.5228,6.6632,6.4977,6.594,1072335.0],["2009-06-29",6.6045,6.7575,6.4809,6.6401,1012016.0],["2009-06-30",6.6737,6.77,6.5542,6.6569,696286.0],["2009-07-01",6.7533,6.9146,6.6297,6.6443,942786.0],["2009-07-02",6.5668,6.6443,6.3091,6.3594,818666.0],["2009-07-06",6.2651,6.4578,6.1393,6.2001,1234348.0],["2009-07-07",6.2211,6.2441,6.0765,6.1268,1320782.0],["2009-07-08",6.2022,6.4369,6.1645,6.3698,1788079.0],["2009-07-09",6.2127,6.2169,6.0346,6.1414,2137399.0],["2009-07-10",6.1205,6.374,6.1205,6.2253,1097221.0],["2009-07-13",6.2653,6.4067,6.0649,6.3856,876527.0],["2009-07-14",6.3919,6.5122,6.259,6.4889,732334.0],["2009-07-15",6.6008,6.7843,6.4679,6.6894,1060558.0],["2009-07-16",6.6767,6.7484,6.5417,6.7252,538267.0],["2009-07-17",6.7463,6.7463,6.6176,6.7189,470779.0],["2009-07-20",6.7294,6.7927,6.6408,6.7906,766539.0],["2009-07-21",6.7674,6.8286,6.4721,6.5543,1033624.0],["2009-07-22",6.548,6.7569,6.51,6.5839,963985.0],["2009-07-23",6.5733,6.8518,6.4257,6.7168,1374547.0],["2009-07-24",6.664,6.8223,6.5522,6.7358,555984.0],["2009-07-27",6.7379,6.7695,6.47,6.5543,577592.0],["2009-07-28",6.5122,6.5607,6.2506,6.3708,1288727.0],["2009-07-29",6.3708,6.5902,6.2653,6.394,986720.0],["2009-07-30",6.4868,6.6429,6.4341,6.4615,831979.0],["2009-07-31",6.4446,6.7758,6.4446,6.5269,1284836.0],["2009-08-03",6.5839,6.6894,6.5079,6.6155,946473.0],["2009-08-04",6.6029,6.6704,6.5396,6.5565,874786.0],["2009-08-05",6.5543,6.6197,6.4341,6.529,1228510.0],["2009-08-06",5.7654,5.9784,5.3835,5.5397,7450123.0],["2009-08-07",5.7295,5.9489,5.5418,5.9236,4331124.0],["2009-08-10",5.8687,5.9109,5.6283,5.6683,1887928.0],["2009-08-11",5.6789,5.6873,5.584,5.624,1532054.0],["2009-08-12",5.6472,5.7337,5.6114,5.6219,871407.0],["2009-08-13",5.6472,5.6852,5.5565,5.6536,1244589.0],["2009-08-14",5.662,5.6852,5.5291,5.5987,1110739.0],["2009-08-17",5.4996,5.662,5.4046,5.5945,1283914.0],["2009-08-18",5.624,5.8244,5.624,5.719,1215095.0],["2009-08-19",5.6937,5.9489,5.6388,5.8919,1565542.0],["2009-08-20",6.1071,6.1177,5.6093,5.662,3449169.0],["2009-08-21",5.873,5.873,5.6346,5.7084,1484535.0],["2009-08-24",5.8055,5.8223,5.4848,5.4954,1508294.0],["2009-08-25",5.5038,5.6198,5.4743,5.5755,1033010.0],["2009-08-26",5.6662,5.7675,5.5565,5.7,1275926.0],["2009-08-27",5.7401,5.8498,5.6641,5.6747,1188366.0],["2009-08-28",5.7358,5.7548,5.6325,5.7105,921485.0],["2009-08-31",5.6831,5.7169,5.5586,5.5797,888407.0],["2009-09-01",5.5671,5.7485,5.5312,5.5924,1434047.0],["2009-09-02",5.5797,5.6958,5.5544,5.643,826756.0],["2009-09-03",5.6451,5.7633,5.5101,5.719,1472144.0],["2009-09-04",5.6937,5.7485,5.6219,5.7485,557827.0],["2009-09-08",5.7696,5.854,5.6852,5.7527,1059022.0],["2009-09-09",5.738,5.8266,5.7042,5.7738,717792.0],["2009-09-10",5.7696,5.9004,5.7169,5.8751,785587.0],["2009-09-11",5.9004,6.0502,5.8223,5.9995,1110636.0],["2009-09-14",6.0713,6.0713,5.9173,6.0206,696593.0],["2009-09-15",6.0122,6.1177,5.8645,5.9742,755479.0],["2009-09-16",5.951,6.0502,5.8561,5.9152,1032805.0],["2009-09-17",5.8898,6.2864,5.8898,6.2569,1239263.0],["2009-09-18",6.3075,6.3075,6.1177,6.2442,1318222.0],["2009-09-21",6.1704,6.2421,6.027,6.1156,993582.0],["2009-09-22",6.47,6.6176,6.297,6.4278,1512801.0],["2009-09-23",6.6134,6.6134,6.3814,6.4341,861371.0],["2009-09-24",6.3919,6.6957,6.3919,6.6535,1072335.0],["2009-09-25",6.7505,7.1619,6.6451,7.0712,1900730.0],["2009-09-28",7.1134,7.2927,7.067,7.1387,1037823.0],["2009-09-29",7.1703,7.2399,6.9404,7.1619,1008636.0],["2009-09-30",7.1935,7.2906,7.0796,7.202,762545.0],["2009-10-01",7.1914,7.1914,7.0016,7.0712,729876.0],["2009-10-02",6.9952,7.126,6.856,6.9467,645900.0],["2009-10-05",7.107,7.299,6.9636,7.299,810882.0],["2009-10-06",7.3011,7.3834,7.2463,7.3623,877346.0],["2009-10-07",7.3623,7.569,7.2779,7.5311,987028.0],["2009-10-08",7.569,7.7842,7.4931,7.5943,1344438.0],["2009-10-09",7.5922,7.6154,7.3834,7.6028,827575.0],["2009-10-12",7.8137,7.9087,7.6028,7.8032,1066498.0],["2009-10-13",7.8166,7.8991,7.3616,7.4085,1861507.0],["2009-10-14",7.5111,7.5111,7.0539,7.2568,1564210.0],["2009-10-15",7.2501,7.3014,7.1342,7.2256,709496.0],["2009-10-16",7.1631,7.4486,7.1342,7.4085,1031269.0],["2009-10-19",7.404,7.5512,7.2412,7.2524,806172.0],["2009-10-20",7.1966,7.2769,7.1252,7.1609,619068.0],["2009-10-21",7.1342,7.2568,6.8822,6.9022,1324776.0],["2009-10-22",6.8777,7.0494,6.8755,7.0249,674779.0],["2009-10-23",7.0227,7.1319,6.9067,6.9424,695671.0],["2009-10-26",6.9201,7.1141,6.8732,7.0227,579231.0],["2009-10-27",7.0784,7.1029,6.735,6.842,779135.0],["2009-10-28",6.8286,6.8822,6.6212,6.6368,704683.0],["2009-10-29",6.6569,6.9111,6.648,6.7528,487369.0],["2009-10-30",6.7194,6.8465,6.6658,6.6926,675701.0],["2009-11-02",6.7149,6.9022,6.6792,6.8197,517478.0],["2009-11-03",6.7706,6.9491,6.6435,6.9245,778214.0],["2009-11-04",6.9758,7.1364,6.9357,7.0673,872840.0],["2009-11-05",6.6302,6.9468,6.2443,6.6302,2174574.0],["2009-11-06",6.6279,6.7952,6.5454,6.5789,512664.0],["2009-11-09",6.6837,6.735,6.561,6.7327,665870.0],["2009-11-10",6.6837,6.8153,6.6168,6.6993,484502.0],["2009-11-11",6.7573,6.8442,6.6346,6.755,457465.0],["2009-11-12",6.5008,6.5855,6.3179,6.4317,1195432.0],["2009-11-13",6.425,6.5231,6.3558,6.503,569809.0],["2009-11-16",6.5499,6.6904,6.4696,6.6547,510821.0],["2009-11-17",6.6881,6.6881,6.4161,6.4919,614665.0],["2009-11-18",6.4763,6.512,6.3447,6.4807,642316.0],["2009-11-19",6.4963,6.512,6.1707,6.309,1041305.0],["2009-11-20",6.2912,6.4629,6.1797,6.26,741244.0],["2009-11-23",6.3804,6.4339,6.2176,6.222,765822.0],["2009-11-24",6.202,6.3313,6.1997,6.1997,589984.0],["2009-11-25",6.2443,6.3558,6.2243,6.3135,568785.0],["2009-11-27",6.1997,6.3447,6.0503,6.1975,273537.0],["2009-11-30",6.2198,6.2756,5.9946,6.0972,877756.0],["2009-12-01",6.1886,6.2912,6.086,6.1752,815900.0],["2009-12-02",6.1953,6.4205,6.1551,6.1886,826756.0],["2009-12-03",6.1886,6.1886,5.9254,5.9321,1036696.0],["2009-12-04",6.0013,6.1105,5.8853,5.9611,729671.0],["2009-12-07",5.9656,6.0503,5.9366,6.0146,695159.0],["2009-12-08",6.0146,6.1596,5.999,6.1373,641291.0],["2009-12-09",6.1261,6.1819,6.0325,6.0994,429610.0],["2009-12-10",6.1618,6.2376,6.0436,6.2332,395610.0],["2009-12-11",6.2756,6.4183,6.193,6.3112,768485.0],["2009-12-14",6.3938,6.4205,6.3224,6.4205,477538.0],["2009-12-15",6.3804,6.3915,6.2443,6.2443,488188.0],["2009-12-16",6.2689,6.3737,6.2377,6.2443,471700.0],["2009-12-17",6.3046,6.3202,6.1484,6.2332,702635.0],["2009-12-18",6.2823,6.3157,6.0771,6.2622,876937.0],["2009-12-21",6.2533,6.4897,6.2533,6.4607,553424.0],["2009-12-22",6.5409,6.5543,6.474,6.532,377176.0],["2009-12-23",6.5699,6.6012,6.4674,6.5186,548406.0],["2009-12-24",6.5454,6.5789,6.4517,6.4807,130675.0],["2009-12-28",6.512,6.5387,6.4272,6.4696,406056.0],["2009-12-29",6.4562,6.5454,6.4451,6.5186,256844.0],["2009-12-30",6.4919,6.59,6.4696,6.5789,210145.0],["2009-12-31",6.6012,6.6748,6.5209,6.5298,334573.0],["2010-01-04",6.5989,6.6681,6.5387,6.6123,695774.0],["2010-01-05",6.6257,7.0316,6.5833,6.8309,1200040.0],["2010-01-06",6.8576,6.9714,6.764,6.8777,802690.0],["2010-01-07",7.3326,7.52,7.0784,7.2122,1478391.0],["2010-01-08",7.1877,7.2524,7.0583,7.1163,521267.0],["2010-01-11",7.2345,7.3527,7.1609,7.2323,591930.0],["2010-01-12",7.1676,7.3594,7.0494,7.3282,530484.0],["2010-01-13",7.3551,7.4942,7.3282,7.4314,577388.0],["2010-01-14",7.4359,7.4718,7.1442,7.2384,642828.0],["2010-01-15",7.2384,7.317,7.0679,7.0948,636888.0],["2010-01-19",7.0836,7.1711,7.0118,7.0679,410971.0],["2010-01-20",7.0455,7.0455,6.8615,6.9759,473441.0],["2010-01-21",6.9983,7.0567,6.747,6.8503,508773.0],["2010-01-22",6.7919,6.9445,6.6304,6.8435,592544.0],["2010-01-25",6.8996,6.9153,6.7246,6.8906,507749.0],["2010-01-26",6.848,6.9871,6.774,6.8794,473749.0],["2010-01-27",6.8749,7.0589,6.8435,7.0253,394074.0],["2010-01-28",7.0567,7.0567,6.7807,6.8211,305284.0],["2010-01-29",6.8188,6.9624,6.7897,6.8076,255308.0],["2010-02-01",6.848,7.0679,6.7829,7.0679,610466.0],["2010-02-02",7.0971,7.3484,7.05,7.2452,646822.0],["2010-02-03",7.2452,7.2452,7.023,7.1285,470779.0],["2010-02-04",6.9535,6.9535,6.4127,6.4576,1107564.0],["2010-02-05",6.4621,6.4868,6.1839,6.388,569297.0],["2010-02-08",6.4374,6.4464,6.2826,6.2938,285929.0],["2010-02-09",6.3656,6.3925,6.2557,6.3768,413839.0],["2010-02-10",6.3746,6.3903,6.2624,6.323,376357.0],["2010-02-11",6.3117,6.6214,6.2848,6.5518,558135.0],["2010-02-12",6.4935,6.5114,6.3499,6.4711,343893.0],["2010-02-16",6.5631,6.5631,6.406,6.5339,264218.0],["2010-02-17",6.5743,6.5967,6.4621,6.4913,273537.0],["2010-02-18",6.4913,6.5743,6.4621,6.5473,133952.0],["2010-02-19",6.5541,6.6102,6.5025,6.5451,296682.0],["2010-02-22",6.5406,6.572,6.507,6.5586,262170.0],["2010-02-23",6.5563,6.6236,6.4307,6.5675,367549.0],["2010-02-24",6.5788,6.6842,6.5586,6.673,251621.0],["2010-02-25",6.5967,6.6909,6.4755,6.6708,296477.0],["2010-02-26",6.6708,6.7313,6.5473,6.5675,266880.0],["2010-03-01",6.5922,6.6999,6.4755,6.6393,395610.0],["2010-03-02",6.6752,6.8144,6.6349,6.7762,443845.0],["2010-03-03",6.7919,6.9557,6.7605,6.8188,365092.0],["2010-03-04",7.1083,7.3102,7.1083,7.2541,701099.0],["2010-03-05",7.3192,7.5054,7.2856,7.4157,529869.0],["2010-03-08",7.4314,7.4942,7.3596,7.4067,227043.0],["2010-03-09",7.5817,7.7702,7.5817,7.7231,1236191.0],["2010-03-10",7.741,7.8465,7.6625,7.7612,572062.0],["2010-03-11",7.8577,7.9609,7.6288,7.8644,762238.0],["2010-03-12",7.8801,7.9878,7.8083,7.9878,515225.0],["2010-03-15",7.9744,8.0552,7.9003,8.0148,327405.0],["2010-03-16",8.0529,8.1741,7.9116,8.0193,427869.0],["2010-03-17",7.9677,8.0776,7.9138,7.9834,296477.0],["2010-03-18",7.9452,8.0776,7.8891,8.0574,308459.0],["2010-03-19",8.1584,8.1763,7.9385,8.1584,737966.0],["2010-03-22",8.0843,8.302,8.0843,8.302,339182.0],["2010-03-23",8.2818,8.459,8.1449,8.4321,532327.0],["2010-03-24",8.3828,8.4523,8.2795,8.3469,459616.0],["2010-03-25",8.4142,8.5421,8.3581,8.3783,357001.0],["2010-03-26",8.1561,8.2975,7.9475,8.2773,653376.0],["2010-03-29",8.3154,8.3491,8.0709,8.284,558851.0],["2010-03-30",8.2953,8.3671,8.1786,8.2773,349116.0],["2010-03-31",8.219,8.3603,8.1157,8.2481,619990.0],["2010-04-01",8.2616,8.3536,8.1943,8.3379,255820.0],["2010-04-05",8.3424,8.6655,8.3244,8.5892,369803.0],["2010-04-06",8.5937,8.7687,8.4635,8.7193,706936.0],["2010-04-07",8.7462,8.8068,8.6385,8.7664,567556.0],["2010-04-08",8.7193,8.7193,8.394,8.5443,1316788.0],["2010-04-09",8.6004,8.6812,8.4276,8.4546,722707.0],["2010-04-12",8.4927,8.5219,8.4344,8.4837,486960.0],["2010-04-13",8.4882,8.6619,8.4431,8.6506,526183.0],["2010-04-14",8.7296,8.8379,8.6213,8.804,576773.0],["2010-04-15",8.8176,8.9101,8.7702,8.8176,322694.0],["2010-04-16",8.8018,8.8875,8.4364,8.6439,576568.0],["2010-04-19",8.6506,8.698,8.3484,8.5875,567249.0],["2010-04-20",8.6416,8.7905,8.5108,8.6506,294736.0],["2010-04-21",8.6845,8.7747,8.5063,8.7409,368881.0],["2010-04-22",8.7025,8.9777,8.7025,8.9281,727930.0],["2010-04-23",9.1018,9.1018,8.8875,9.0228,341947.0],["2010-04-26",8.989,9.0567,8.9394,8.9687,318188.0],["2010-04-27",8.9664,9.0116,8.68,8.7048,536628.0],["2010-04-28",8.8243,8.9146,8.6191,8.7025,514098.0],["2010-04-29",8.8266,8.8898,8.68,8.7837,586195.0],["2010-04-30",8.8131,8.9101,8.1566,8.1612,1029528.0],["2010-05-03",8.2694,8.486,8.2379,8.4567,638219.0],["2010-05-04",8.3935,8.4273,8.0145,8.1251,573394.0],["2010-05-05",8.0236,8.6394,7.9175,8.3597,872328.0],["2010-05-06",7.992,8.001,7.1213,7.8927,1598415.0],["2010-05-07",7.8025,7.9717,7.3581,7.6333,1128763.0],["2010-05-10",7.9807,8.2243,7.886,8.0551,768997.0],["2010-05-11",7.9649,8.1679,7.9288,8.0191,532942.0],["2010-05-12",8.0664,8.1815,7.8814,8.1566,406568.0],["2010-05-13",8.0912,8.1409,7.6829,7.7506,594797.0],["2010-05-14",7.7258,7.7258,7.4844,7.6311,528436.0],["2010-05-17",7.6672,7.8296,7.498,7.8296,481327.0],["2010-05-18",7.9717,8.0145,7.595,7.6108,580562.0],["2010-05-19",7.6175,7.8972,7.5205,7.8702,822352.0],["2010-05-20",7.6694,8.0867,7.4438,7.8544,767051.0],["2010-05-21",7.8521,8.0777,7.6266,7.895,786918.0],["2010-05-24",7.8657,7.9514,7.7506,7.7912,357923.0],["2010-05-25",7.6672,8.0213,7.6017,7.9852,529869.0],["2010-05-26",8.0597,8.2176,7.7078,7.8025,515634.0],["2010-05-27",7.9446,8.1612,7.816,8.1363,247013.0],["2010-05-28",8.0642,8.2311,7.9288,8.0191,339387.0],["2010-06-01",7.9559,8.1251,7.8521,7.8634,494640.0],["2010-06-02",7.8882,8.0935,7.6807,8.0935,684099.0],["2010-06-03",7.7596,7.8228,7.5566,7.7822,905304.0],["2010-06-04",7.6987,7.6987,7.4032,7.4258,593466.0],["2010-06-07",7.3694,7.5702,7.2025,7.3198,739400.0],["2010-06-08",7.3265,7.71,7.3062,7.6198,649791.0],["2010-06-09",7.701,7.9514,7.6604,7.7145,646719.0],["2010-06-10",7.8273,7.8792,7.6514,7.7732,390797.0],["2010-06-11",7.6672,7.8724,7.5882,7.8612,411893.0],["2010-06-14",7.9378,8.0416,7.8905,7.9333,435857.0],["2010-06-15",7.9581,8.107,7.8589,8.0033,279170.0],["2010-06-16",7.9739,8.0145,7.7822,7.8115,296784.0],["2010-06-17",7.8273,7.9807,7.6491,7.8386,470472.0],["2010-06-18",7.8927,7.904,7.5589,7.7754,2404280.0],["2010-06-21",7.8499,7.8882,7.586,7.6333,462688.0],["2010-06-22",7.6288,7.7393,7.5138,7.5747,512460.0],["2010-06-23",7.6063,7.8589,7.595,7.6514,422748.0],["2010-06-24",7.6378,7.701,7.4438,7.5769,384038.0],["2010-06-25",7.5905,7.6469,7.4461,7.5566,310917.0],["2010-06-28",7.586,7.6198,7.4235,7.4844,177886.0],["2010-06-29",7.4123,7.4258,7.2453,7.2814,301188.0],["2010-06-30",7.304,7.4822,7.2905,7.313,530689.0],["2010-07-01",7.3085,7.3807,7.0671,7.3265,816413.0],["2010-07-02",7.3446,7.3762,7.1799,7.2002,518092.0],["2010-07-06",7.3017,7.3762,6.9995,7.0423,527821.0],["2010-07-07",7.0829,7.1619,6.9363,7.1529,931829.0],["2010-07-08",6.7716,6.9904,6.3385,6.4536,2382773.0],["2010-07-09",6.4378,6.4942,6.2822,6.413,1077046.0],["2010-07-12",6.4017,6.4852,6.3656,6.3994,736328.0],["2010-07-13",6.4744,6.4767,6.3835,6.4358,674984.0],["2010-07-14",6.4358,6.4631,6.3063,6.4335,525466.0],["2010-07-15",6.4313,6.479,6.3268,6.4699,786714.0],["2010-07-16",6.4313,6.4449,6.2313,6.2881,462688.0],["2010-07-19",6.3222,6.3949,6.2586,6.3449,471393.0],["2010-07-20",6.27,6.4812,6.2677,6.4631,489622.0],["2010-07-21",6.4767,6.4858,6.3222,6.4085,443333.0],["2010-07-22",6.4744,6.6789,6.4472,6.5244,374513.0],["2010-07-23",6.5221,6.6562,6.4812,6.6039,291356.0],["2010-07-26",6.6448,6.6902,6.5539,6.663,295658.0],["2010-07-27",6.7448,6.7493,6.3972,6.4222,370724.0],["2010-07-28",6.3926,6.4358,6.2359,6.3086,399809.0],["2010-07-29",6.3608,6.379,6.0996,6.2336,535707.0],["2010-07-30",6.1814,6.279,6.1337,6.2586,441080.0],["2010-08-02",6.3358,6.3358,6.1087,6.2064,676520.0],["2010-08-03",6.1586,6.1814,5.9746,6.0064,609442.0],["2010-08-04",6.0564,6.2223,6.0178,6.1814,779852.0],["2010-08-05",5.8156,6.011,5.7043,5.9315,1194408.0],["2010-08-06",5.8611,5.9792,5.7588,5.9587,545128.0],["2010-08-09",6.011,6.2359,5.986,6.1768,547381.0],["2010-08-10",6.1427,6.2677,6.1337,6.1791,444869.0],["2010-08-11",6.0973,6.1132,5.9451,5.9974,383423.0],["2010-08-12",5.9292,6.0587,5.8429,6.0019,401242.0],["2010-08-13",6.0064,6.0155,5.7929,5.8747,600225.0],["2010-08-16",5.8701,5.9633,5.7088,5.7134,914316.0],["2010-08-17",5.7702,5.8906,5.7452,5.7929,695671.0],["2010-08-18",5.8474,5.9451,5.7656,5.8838,476821.0],["2010-08-19",5.6816,5.8883,5.6089,5.6157,1073052.0],["2010-08-20",5.6134,5.6316,5.4794,5.5544,995835.0],["2010-08-23",5.5635,5.6134,5.3999,5.434,526387.0],["2010-08-24",5.3658,5.4635,5.2704,5.3454,553014.0],["2010-08-25",5.2908,5.4885,5.225,5.4635,774629.0],["2010-08-26",5.5703,5.5703,5.3567,5.4726,593056.0],["2010-08-27",5.4839,5.6089,5.3681,5.5612,725677.0],["2010-08-30",5.5317,5.5612,5.434,5.5271,577797.0],["2010-08-31",5.5089,5.5657,5.4272,5.4408,795316.0],["2010-09-01",5.5089,5.6112,5.5021,5.5362,741448.0],["2010-09-02",5.6475,5.9701,5.6475,5.9451,1336553.0],["2010-09-03",6.1882,6.2836,6.0996,6.1382,1009455.0],["2010-09-07",6.1291,6.1632,5.9519,5.9792,477026.0],["2010-09-08",5.9951,6.0178,5.8815,5.9474,521164.0],["2010-09-09",6.0269,6.0655,5.9178,5.961,296989.0],["2010-09-10",5.961,6.0451,5.9247,5.9974,430224.0],["2010-09-13",6.0451,6.3495,6.0451,6.3154,1055745.0],["2010-09-14",6.2836,6.4949,6.2495,6.3881,566327.0],["2010-09-15",6.3904,6.4744,6.3336,6.3949,384345.0],["2010-09-16",6.3676,6.404,6.2609,6.3177,188230.0],["2010-09-17",6.3608,6.4721,6.2336,6.4313,443435.0],["2010-09-20",6.4517,6.7084,6.404,6.6221,488291.0],["2010-09-21",6.4653,6.4653,5.9769,6.0632,1851061.0],["2010-09-22",6.036,6.0451,5.8542,5.8747,772171.0],["2010-09-23",5.8202,5.9905,5.7929,5.936,412712.0],["2010-09-24",6.0019,6.086,5.9315,6.0837,405032.0],["2010-09-27",6.0973,6.1041,5.9565,6.0087,254182.0],["2010-09-28",6.0087,6.0473,5.9065,6.036,387622.0],["2010-09-29",6.0269,6.1995,6.0155,6.1427,490954.0],["2010-09-30",6.1745,6.2404,6.0201,6.0292,465249.0],["2010-10-01",6.0928,6.2359,5.9587,5.9815,650099.0],["2010-10-04",5.9769,6.0246,5.8951,6.0087,428893.0],["2010-10-05",6.0769,6.1291,5.9815,6.0382,399501.0],["2010-10-06",6.0223,6.0814,5.9633,6.0655,248856.0],["2010-10-07",6.3472,6.7538,6.3472,6.7129,1563698.0],["2010-10-08",6.7129,6.9401,6.7129,6.8651,657165.0],["2010-10-11",6.8833,7.0719,6.8674,6.9719,534683.0],["2010-10-12",6.931,7.1355,6.8833,7.0196,565918.0],["2010-10-13",7.0859,7.1408,6.8847,6.8962,376357.0],["2010-10-14",6.9236,7.0173,6.8893,7.0128,345122.0],["2010-10-15",7.0699,7.0928,6.9076,6.9327,255615.0],["2010-10-18",6.9442,6.967,6.823,6.9053,240561.0],["2010-10-19",6.8298,6.871,6.6332,6.6812,291971.0],["2010-10-20",6.7201,6.7818,6.6081,6.6263,278453.0],["2010-10-21",6.6446,6.6721,6.4594,6.5372,308152.0],["2010-10-22",6.576,6.6744,6.5372,6.6103,332116.0],["2010-10-25",6.6675,6.7247,6.5966,6.7018,228477.0],["2010-10-26",6.7224,6.8573,6.6538,6.7978,176452.0],["2010-10-27",6.7407,6.7407,6.5235,6.5875,255718.0],["2010-10-28",6.6103,6.6881,6.5623,6.6606,232676.0],["2010-10-29",6.6241,6.7018,6.6035,6.6515,142145.0],["2010-11-01",6.7132,6.7773,6.6126,6.6881,372568.0],["2010-11-02",6.8367,7.1431,6.791,7.1225,839762.0],["2010-11-03",7.134,7.1683,6.8596,7.0333,839762.0],["2010-11-04",7.2437,7.6073,7.2437,7.541,678159.0],["2010-11-05",7.5753,7.7605,7.5615,7.7422,473646.0],["2010-11-08",7.6987,7.797,7.4838,7.7742,584659.0],["2010-11-09",7.8268,7.9434,7.701,7.7353,891889.0],["2010-11-10",7.7605,7.9617,7.6713,7.9571,532942.0],["2010-11-11",7.8839,8.0028,7.8679,7.9297,296887.0],["2010-11-12",7.8611,7.9228,7.7467,7.7765,323104.0],["2010-11-15",7.7948,7.9434,7.7948,7.8885,344712.0],["2010-11-16",7.8611,8.0829,7.8382,7.8931,573701.0],["2010-11-17",7.7993,8.0806,7.7216,8.044,682563.0],["2010-11-18",8.746,8.8557,8.4487,8.4556,1247559.0],["2010-11-19",8.4716,8.6179,8.4075,8.5539,331706.0],["2010-11-22",8.5562,8.7254,8.5562,8.6888,690858.0],["2010-11-23",8.6202,8.8992,8.579,8.7391,528026.0],["2010-11-24",8.8603,8.8603,8.6659,8.7345,453881.0],["2010-11-26",8.6888,8.8283,8.6888,8.8008,186079.0],["2010-11-29",8.8031,8.8923,8.7185,8.7665,483785.0],["2010-11-30",8.6705,8.7711,8.6042,8.7231,587526.0],["2010-12-01",8.8136,9.073,8.6056,8.8405,765515.0],["2010-12-02",9.0045,9.6089,8.9996,9.3715,1477674.0],["2010-12-03",9.3006,9.3886,9.2076,9.2149,442514.0],["2010-12-06",9.1831,9.3642,9.1048,9.3079,542568.0],["2010-12-07",9.418,9.4914,9.3006,9.462,482556.0],["2010-12-08",9.4718,9.4743,9.1562,9.1831,267700.0],["2010-12-09",9.1831,9.3177,9.1293,9.2761,419369.0],["2010-12-10",9.2859,9.4816,9.2369,9.4571,323308.0],["2010-12-13",9.4816,9.6529,9.4767,9.6015,648153.0],["2010-12-14",9.6505,9.6774,9.5722,9.6186,379224.0],["2010-12-15",9.6162,9.6774,9.4694,9.5183,261350.0],["2010-12-16",9.5159,9.7483,9.5159,9.6994,304465.0],["2010-12-17",9.67,9.6774,9.2687,9.2687,2255580.0],["2010-12-20",9.3544,9.4425,9.2247,9.3201,671195.0],["2010-12-21",9.3862,9.4694,9.3177,9.3862,281013.0],["2010-12-22",9.396,9.4351,9.1807,9.2027,261350.0],["2010-12-23",9.2174,9.303,9.1611,9.2443,193555.0],["2010-12-27",9.2198,9.2247,9.1146,9.2247,317881.0],["2010-12-28",9.2296,9.3177,9.1684,9.1978,162320.0],["2010-12-29",9.1978,9.2834,9.1684,9.2369,133850.0],["2010-12-30",9.2174,9.3935,9.2076,9.3617,135181.0],["2010-12-31",9.3837,9.3837,9.2002,9.2418,226121.0],["2011-01-03",9.3617,9.5819,9.3299,9.511,346248.0],["2011-01-04",9.5061,9.5061,8.9873,8.9873,1084317.0],["2011-01-05",8.9971,9.0803,8.8087,8.9727,859630.0],["2011-01-06",8.9433,9.1293,8.8454,8.8772,560592.0],["2011-01-07",9.1097,9.1097,8.8014,9.0436,523725.0],["2011-01-10",9.0387,9.1953,8.9776,9.144,260224.0],["2011-01-11",9.1758,9.1758,8.9188,8.9507,264423.0],["2011-01-12",9.0368,9.0687,8.8596,8.867,482761.0],["2011-01-13",8.9137,8.9211,8.7981,8.9014,291561.0],["2011-01-14",8.9211,8.9728,8.8006,8.8695,235850.0],["2011-01-18",8.8891,8.9556,8.621,8.8867,433911.0],["2011-01-19",8.8621,8.8867,8.744,8.7686,293097.0],["2011-01-20",8.7735,9.1893,8.7587,9.1204,576261.0],["2011-01-21",9.1672,9.1672,8.9162,8.9753,337646.0],["2011-01-24",8.9753,9.118,8.9211,9.0417,222127.0],["2011-01-25",9.0343,9.0589,8.8572,8.9457,318290.0],["2011-01-26",8.9507,9.0761,8.8301,9.0023,251212.0],["2011-01-27",9.0195,9.0884,8.9629,9.0737,232983.0],["2011-01-28",9.1229,9.1229,8.7341,8.7563,311531.0],["2011-01-31",8.7932,8.835,8.5865,8.7957,372465.0],["2011-02-01",8.8695,9.054,8.7735,8.8547,404212.0],["2011-02-02",8.8522,8.9211,8.4906,8.6776,492899.0],["2011-02-03",8.6603,8.8818,8.5791,8.7464,678261.0],["2011-02-04",8.7834,9.1376,8.7612,9.0122,420803.0],["2011-02-07",9.0466,9.2016,9.0122,9.0318,244350.0],["2011-02-08",9.0392,9.1844,8.9777,9.1745,228477.0],["2011-02-09",9.177,9.3418,9.0958,9.2287,262682.0],["2011-02-10",9.2016,9.2287,9.0687,9.209,266471.0],["2011-02-11",9.1499,9.2853,9.0564,9.2631,323206.0],["2011-02-14",9.2656,9.3812,9.1549,9.1696,154844.0],["2011-02-15",9.1475,9.2336,9.0343,9.0466,248651.0],["2011-02-16",9.113,9.4944,9.113,9.4009,233495.0],["2011-02-17",9.3837,9.5067,9.3295,9.4845,247218.0],["2011-02-18",9.5313,9.7183,9.5165,9.7084,438212.0],["2011-02-22",9.5879,9.8388,9.5387,9.5633,398580.0],["2011-02-23",9.5042,9.5411,9.1007,9.1844,359049.0],["2011-02-24",9.1745,9.4403,9.0958,9.3099,263091.0],["2011-02-25",9.3615,9.5239,9.2065,9.4255,282242.0],["2011-02-28",9.5067,9.6174,9.4033,9.6174,352598.0],["2011-03-01",9.642,9.7207,9.4304,9.6076,519731.0],["2011-03-02",9.5756,9.7109,9.4304,9.6076,375742.0],["2011-03-03",9.5337,9.7183,9.3222,9.3345,597870.0],["2011-03-04",9.3714,9.3861,9.0245,9.1303,533146.0],["2011-03-07",9.2041,9.2533,8.99,9.0466,461869.0],["2011-03-08",9.0294,9.1303,8.8719,9.0786,428995.0],["2011-03-09",9.054,9.4157,8.9408,9.2434,577285.0],["2011-03-10",9.4722,9.4722,9.0146,9.332,581791.0],["2011-03-11",9.3,9.546,9.1081,9.4968,400321.0],["2011-03-14",9.4427,9.546,9.145,9.2853,462074.0],["2011-03-15",8.9531,9.4206,8.8916,9.332,510923.0],["2011-03-16",9.3492,9.4353,9.0072,9.022,598177.0],["2011-03-17",9.145,9.3025,8.9039,8.9088,436164.0],["2011-03-18",8.9974,9.0023,8.6899,8.8178,1216221.0],["2011-03-21",8.8867,9.0417,8.8449,9.0269,454291.0],["2011-03-22",9.0441,9.0884,8.9531,8.9777,239230.0],["2011-03-23",8.9211,9.0564,8.6702,9.0195,332423.0],["2011-03-24",9.086,9.241,9.0786,9.1918,276609.0],["2011-03-25",9.2459,9.4673,9.2164,9.2385,286031.0],["2011-03-28",9.2976,9.4993,9.2311,9.2902,362531.0],["2011-03-29",9.2926,9.5977,9.268,9.5854,483580.0],["2011-03-30",9.6149,9.8659,9.5707,9.8536,618454.0],["2011-03-31",9.8511,10.0381,9.7724,9.9397,581689.0],["2011-04-01",10.0307,10.0652,9.6272,9.6838,420905.0],["2011-04-04",9.7232,9.765,9.5756,9.6174,260121.0],["2011-04-05",9.5485,10.0233,9.5239,9.9569,488496.0],["2011-04-06",10.0332,10.1316,9.8068,9.9741,324230.0],["2011-04-07",10.0873,11.192,10.0135,10.9607,1445312.0],["2011-04-08",10.7639,10.8476,10.5228,10.7393,950365.0],["2011-04-11",10.727,10.9484,10.6335,10.8722,500682.0],["2011-04-12",10.8254,11.0149,10.7565,10.8426,442514.0],["2011-04-13",10.9193,10.9835,10.6548,10.7784,387622.0],["2011-04-14",10.7635,11.0082,10.7388,10.9909,359766.0],["2011-04-15",11.0181,11.1837,10.9934,11.0873,471598.0],["2011-04-18",10.9662,11.0181,10.771,10.9366,430327.0],["2011-04-19",10.9539,11.0848,10.8278,10.8649,256127.0],["2011-04-20",11.028,11.2974,11.0255,11.1738,299344.0],["2011-04-21",11.2455,11.2455,10.9118,10.9588,276507.0],["2011-04-25",10.902,11.3196,10.902,11.2504,327814.0],["2011-04-26",11.3073,11.3963,11.1392,11.2628,183007.0],["2011-04-27",11.3023,11.416,11.1887,11.379,221615.0],["2011-04-28",11.3221,11.463,11.3073,11.3963,148187.0],["2011-04-29",11.4234,11.4407,11.2208,11.243,189459.0],["2011-05-02",11.2949,11.3147,11.07,11.1541,298013.0],["2011-05-03",11.1565,11.4457,11.1368,11.2653,342664.0],["2011-05-04",11.2702,11.4012,11.0725,11.2603,494231.0],["2011-05-05",11.2331,11.5495,11.1442,11.2455,390387.0],["2011-05-06",11.4136,11.4531,11.0527,11.0997,313784.0],["2011-05-09",11.1071,11.1071,10.9094,11.0206,458694.0],["2011-05-10",11.1664,11.3196,11.0527,11.3098,391513.0],["2011-05-11",11.3172,11.3641,11.0799,11.206,230935.0],["2011-05-12",11.1837,11.4556,11.0848,11.4358,250905.0],["2011-05-13",11.463,11.6088,11.4259,11.5149,316857.0],["2011-05-16",11.4259,11.6385,11.3666,11.5149,442104.0],["2011-05-17",11.4457,11.5495,11.2826,11.5248,408206.0],["2011-05-18",11.6063,11.856,11.5965,11.8387,450092.0],["2011-05-19",10.9415,10.9835,10.1382,10.1803,2899944.0],["2011-05-20",10.1358,10.1679,9.7947,9.9158,894654.0],["2011-05-23",9.5253,9.9652,9.5253,9.8071,1013347.0],["2011-05-24",9.8071,9.9504,9.7601,9.8293,609340.0],["2011-05-25",9.7552,9.9232,9.6118,9.8392,365501.0],["2011-05-26",9.8466,10.1012,9.7626,10.0616,304875.0],["2011-05-27",10.1086,10.294,10.0789,10.2816,497610.0],["2011-05-31",10.3557,10.5535,10.3038,10.551,630846.0],["2011-06-01",10.551,10.5881,10.331,10.3557,692701.0],["2011-06-02",10.3706,10.4595,10.2297,10.4447,621117.0],["2011-06-03",10.3014,10.5065,10.1481,10.1605,439544.0],["2011-06-06",10.1902,10.2964,9.859,9.8639,434730.0],["2011-06-07",9.9232,10.1457,9.9232,9.9381,450194.0],["2011-06-08",9.8936,9.9381,9.6637,9.6983,301802.0],["2011-06-09",9.7626,9.9875,9.7626,9.8738,319417.0],["2011-06-10",9.8565,9.9084,9.6266,9.6785,349935.0],["2011-06-13",9.7379,9.8639,9.6983,9.7527,237386.0],["2011-06-14",9.8417,10.1012,9.8417,10.0196,394995.0],["2011-06-15",9.9208,10.1926,9.8367,9.8713,421212.0],["2011-06-16",9.9084,10.069,9.7304,9.854,328019.0],["2011-06-17",9.9257,10.1209,9.859,9.9257,632075.0],["2011-06-20",9.9306,10.3014,9.8664,10.2248,396429.0],["2011-06-21",10.3113,10.5782,10.3063,10.5634,352086.0],["2011-06-22",10.5436,10.6474,10.2495,10.2643,289411.0],["2011-06-23",10.1827,10.5213,10.1556,10.467,303748.0],["2011-06-24",10.504,10.5312,10.2,10.2692,328224.0],["2011-06-27",10.3038,10.3829,10.2371,10.2989,445893.0],["2011-06-28",10.3533,10.7339,10.3286,10.7191,268519.0],["2011-06-29",10.7759,10.8748,10.6054,10.6276,333140.0],["2011-06-30",10.6919,10.9563,10.5436,10.5535,402676.0],["2011-07-01",10.6078,10.7586,10.5535,10.7141,347375.0],["2011-07-05",10.7067,10.8377,10.6449,10.7759,221103.0],["2011-07-06",10.7808,11.1145,10.7537,11.1046,530484.0],["2011-07-07",11.2504,11.5322,11.2307,11.379,726189.0],["2011-07-08",11.2134,11.3864,11.1788,11.3592,311634.0],["2011-07-11",11.2257,11.2603,10.897,11.028,495050.0],["2011-07-12",10.9613,11.1491,10.897,11.0231,311224.0],["2011-07-13",11.1149,11.4451,11.0727,11.2415,281013.0],["2011-07-14",11.3036,11.4401,11.0504,11.1397,353315.0],["2011-07-15",11.1944,11.2415,10.9709,11.1646,435243.0],["2011-07-18",11.1546,11.3408,11.0975,11.2217,297706.0],["2011-07-19",11.3384,11.5841,11.3384,11.5767,430736.0],["2011-07-20",11.4873,11.5593,11.2738,11.3731,310917.0],["2011-07-21",11.3955,11.5692,11.3806,11.455,335598.0],["2011-07-22",11.4749,11.5469,11.3955,11.4675,194989.0],["2011-07-25",11.3508,11.4426,11.2962,11.316,178910.0],["2011-07-26",11.3334,11.5146,11.2887,11.4972,168669.0],["2011-07-27",11.4724,11.5345,10.9362,10.9511,610978.0],["2011-07-28",10.9933,11.172,10.9337,10.9511,374206.0],["2011-07-29",10.7897,11.1,10.7028,11.0007,384447.0],["2011-08-01",11.1968,11.2242,10.7251,10.9759,558544.0],["2011-08-02",10.8964,11.0851,10.4272,10.4421,407489.0],["2011-08-03",10.4669,10.8865,10.0945,10.8468,838226.0],["2011-08-04",9.9903,10.1789,9.7569,9.8562,1959308.0],["2011-08-05",9.9878,10.0722,9.5434,9.8339,938690.0],["2011-08-08",9.4267,9.8736,8.7762,8.8209,1241312.0],["2011-08-09",9.1511,9.4788,8.6223,9.4714,816617.0],["2011-08-10",9.0915,9.7023,9.0915,9.243,700996.0],["2011-08-11",9.3075,9.7668,9.2132,9.6055,622038.0],["2011-08-12",9.6973,9.7544,9.2802,9.4962,808732.0],["2011-08-15",9.5906,9.7147,9.3348,9.7048,447429.0],["2011-08-16",9.5558,9.6526,9.3274,9.4888,618454.0],["2011-08-17",9.5682,9.7023,9.0891,9.2852,914521.0],["2011-08-18",8.6322,8.878,8.4336,8.5627,1253294.0],["2011-08-19",8.6819,8.955,8.5106,8.5776,1163685.0],["2011-08-22",8.8259,8.9178,8.6745,8.7837,797774.0],["2011-08-23",8.8309,9.3348,8.7589,9.3348,622038.0],["2011-08-24",9.3348,9.5608,9.1784,9.3175,441080.0],["2011-08-25",9.3994,9.5906,9.0543,9.0667,502936.0],["2011-08-26",8.9873,9.5136,8.9103,9.4838,571345.0],["2011-08-29",9.6352,9.809,9.5881,9.8041,317573.0],["2011-08-30",9.7917,10.0449,9.7072,9.9704,554960.0],["2011-08-31",10.0523,10.3279,9.7023,9.7817,1111149.0],["2011-09-01",9.8587,10.0573,9.7122,9.7594,627876.0],["2011-09-02",9.5186,9.7743,9.4664,9.5831,633201.0],["2011-09-06",9.1809,9.1809,8.7266,8.9947,1804976.0],["2011-09-07",9.2107,9.4143,9.1263,9.3348,787021.0],["2011-09-08",9.2902,9.3597,9.0518,9.1238,828907.0],["2011-09-09",9.0617,9.1784,8.8656,8.9922,590496.0],["2011-09-12",8.8184,9.248,8.816,9.243,629309.0],["2011-09-13",9.2554,9.6576,9.2132,9.4913,555779.0],["2011-09-14",9.5508,9.9009,9.382,9.7519,735816.0],["2011-09-15",9.8438,9.9356,9.598,9.7991,509797.0],["2011-09-16",9.8512,9.9754,9.7395,9.7768,577080.0],["2011-09-19",9.6079,9.8438,9.4739,9.7768,379941.0],["2011-09-20",9.9853,10.1268,9.7544,9.7817,821943.0],["2011-09-21",9.8488,9.9679,9.31,9.3299,478357.0],["2011-09-22",9.0469,9.4714,8.9376,9.2827,929576.0],["2011-09-23",9.2902,9.6129,9.2579,9.3448,595514.0],["2011-09-26",9.4689,9.9456,9.3348,9.8066,642316.0],["2011-09-27",10.0548,10.2509,9.8115,9.9977,541544.0],["2011-09-28",9.9952,10.1789,9.9183,9.958,770840.0],["2011-09-29",10.0722,10.1839,9.5533,9.8239,543387.0],["2011-09-30",9.6576,9.8934,9.5359,9.5484,470881.0],["2011-10-03",9.5732,9.8885,9.4689,9.5831,911142.0],["2011-10-04",9.5086,9.886,9.2703,9.8835,572165.0],["2011-10-05",9.8066,10.4421,9.7494,10.39,1091383.0],["2011-10-06",10.9833,11.0553,10.7475,10.889,1062299.0],["2011-10-07",10.9486,11.0305,10.7673,10.8244,564996.0],["2011-10-10",11.0206,11.172,10.8393,11.1596,754147.0],["2011-10-11",11.1497,11.2391,10.9635,11.2068,730183.0],["2011-10-12",11.2225,11.2225,10.7631,10.7789,657984.0],["2011-10-13",10.7579,10.9338,10.5557,10.645,423773.0],["2011-10-14",10.7946,10.9233,10.6056,10.8813,289615.0],["2011-10-17",10.8655,11.0178,10.4796,10.603,438417.0],["2011-10-18",10.6502,10.8944,10.4114,10.8261,398170.0],["2011-10-19",10.8288,11.0046,10.6109,10.6581,281115.0],["2011-10-20",10.7001,10.7658,10.4744,10.7185,251109.0],["2011-10-21",10.9548,11.0598,10.7211,10.8944,232163.0],["2011-10-24",11.002,11.4877,10.918,11.3354,361917.0],["2011-10-25",11.3354,11.3354,10.9784,11.0073,223868.0],["2011-10-26",11.1805,11.3407,10.7631,11.3223,427869.0],["2011-10-27",11.8079,12.0468,11.5769,11.8631,768485.0],["2011-10-28",11.8919,12.0101,11.5507,11.9051,641803.0],["2011-10-31",11.7187,11.9707,11.5979,11.6977,432785.0],["2011-11-01",11.2278,11.5454,11.044,11.3984,607086.0],["2011-11-02",11.5927,11.6426,11.4037,11.5244,297911.0],["2011-11-03",11.6557,12.0705,11.3485,12.0232,602683.0],["2011-11-04",11.9077,11.9838,11.8132,11.9077,357308.0],["2011-11-07",11.9549,12.0284,11.7476,11.9156,195193.0],["2011-11-08",11.7528,11.8001,11.4509,11.6399,714924.0],["2011-11-09",11.3853,11.5139,10.8944,10.9443,924762.0],["2011-11-10",11.1385,11.2882,10.9968,11.1201,530177.0],["2011-11-11",11.2777,11.548,11.1569,11.5218,285621.0],["2011-11-14",11.5165,11.6084,11.2934,11.3853,248549.0],["2011-11-15",11.2934,11.4955,11.1569,11.4509,304465.0],["2011-11-16",11.3223,11.38,10.9521,11.0178,749436.0],["2011-11-17",10.8944,10.8944,10.2801,10.6082,1269782.0],["2011-11-18",10.7185,10.7185,10.1593,10.225,781593.0],["2011-11-21",10.1672,10.1725,9.8785,10.0307,697924.0],["2011-11-22",10.0648,10.1383,9.9441,9.9835,484194.0],["2011-11-23",9.9677,9.9808,9.7971,9.8181,384754.0],["2011-11-25",9.8312,9.8942,9.6028,9.6081,194989.0],["2011-11-28",9.9231,10.1305,9.7892,9.9283,432068.0],["2011-11-29",9.952,9.994,9.8102,9.9178,288796.0],["2011-11-30",10.3169,10.5006,10.1121,10.4901,841605.0],["2011-12-01",10.4376,10.8393,10.3536,10.8235,584966.0],["2011-12-02",10.9679,11.0073,10.8235,10.855,509797.0],["2011-12-05",11.0545,11.0545,10.6187,10.7316,749744.0],["2011-12-06",10.7369,10.813,10.645,10.771,351369.0],["2011-12-07",10.7316,10.8288,10.5557,10.6634,759677.0],["2011-12-08",10.5479,10.6791,10.4192,10.4717,322592.0],["2011-12-09",10.5111,10.687,10.4429,10.6266,405748.0],["2011-12-12",10.5137,10.5137,10.288,10.5085,394688.0],["2011-12-13",10.561,10.6319,10.1357,10.1803,452447.0],["2011-12-14",10.1016,10.1935,9.9598,9.9861,624701.0],["2011-12-15",10.0858,10.2092,9.8811,10.078,623882.0],["2011-12-16",10.1856,10.3641,10.0596,10.141,583225.0],["2011-12-19",10.2328,10.4035,10.057,10.1016,388031.0],["2011-12-20",10.33,10.6319,10.33,10.5584,461152.0],["2011-12-21",10.5557,10.582,10.3037,10.5584,202157.0],["2011-12-22",10.624,10.708,10.3352,10.3536,339284.0],["2011-12-23",10.4087,10.687,10.3799,10.6502,564279.0],["2011-12-27",10.6424,10.7605,10.5872,10.7001,139482.0],["2011-12-28",10.6922,10.7211,10.4691,10.6187,193145.0],["2011-12-29",10.666,10.8813,10.624,10.8445,308049.0],["2011-12-30",10.8629,10.8944,10.708,10.729,282037.0],["2012-01-03",10.9574,11.0151,10.5347,10.5689,399297.0],["2012-01-04",10.561,10.7132,10.5006,10.624,287362.0],["2012-01-05",10.645,11.2409,10.5662,11.0073,506008.0],["2012-01-06",11.0099,11.1464,10.855,10.8865,274459.0],["2012-01-09",10.9469,10.9731,10.7237,10.8944,268826.0],["2012-01-10",11.023,11.044,10.8813,10.9154,203284.0],["2012-01-11",10.889,10.9497,10.7809,10.8362,228579.0],["2012-01-12",10.8442,10.9286,10.6173,10.9101,271796.0],["2012-01-13",10.802,11.0499,10.7334,10.955,242712.0],["2012-01-17",11.0605,11.1,10.7914,10.8547,302929.0],["2012-01-18",10.9365,11.3401,10.8811,11.2478,327917.0],["2012-01-19",11.3137,11.406,11.1713,11.3506,152693.0],["2012-01-20",11.3559,11.3559,11.0499,11.137,240561.0],["2012-01-23",11.137,11.1792,11.0288,11.1449,191404.0],["2012-01-24",11.0578,11.3585,11.0578,11.3506,248139.0],["2012-01-25",11.377,11.4641,11.195,11.4219,316754.0],["2012-01-26",11.4667,11.4667,11.2003,11.2583,202465.0],["2012-01-27",11.2266,11.4983,11.2266,11.435,385062.0],["2012-01-30",11.3849,11.4746,11.2768,11.4377,336826.0],["2012-01-31",11.4852,11.5485,11.3374,11.5089,342254.0],["2012-02-01",11.588,11.6461,11.4746,11.5564,407182.0],["2012-02-02",11.6039,11.9995,11.5089,11.6091,420086.0],["2012-02-03",11.7648,11.8835,11.5089,11.8386,632894.0],["2012-02-06",11.7911,11.8624,11.6935,11.8254,192940.0],["2012-02-07",11.8254,11.9257,11.7358,11.8861,250905.0],["2012-02-08",11.931,11.9995,11.7938,11.8571,196115.0],["2012-02-09",11.9257,11.9652,11.7489,11.8202,256025.0],["2012-02-10",11.6593,11.7015,11.4667,11.5775,403393.0],["2012-02-13",11.6988,11.7542,11.5696,11.7278,228989.0],["2012-02-14",11.7067,11.8756,11.5722,11.8756,158019.0],["2012-02-15",11.9995,11.9995,11.6751,11.7384,236567.0],["2012-02-16",11.7595,11.9758,11.7358,11.9415,170717.0],["2012-02-17",11.9863,12.1262,11.9758,12.0576,195398.0],["2012-02-21",12.0998,12.0998,11.7569,11.8202,253670.0],["2012-02-22",11.8413,11.9679,11.7094,11.894,431965.0],["2012-02-23",11.7859,11.8175,11.5353,11.5617,986208.0],["2012-02-24",11.5247,11.6461,11.3823,11.4456,432477.0],["2012-02-27",11.3928,11.6988,11.3163,11.6513,294531.0],["2012-02-28",11.6698,11.8993,11.6698,11.8703,362736.0],["2012-02-29",11.9125,12.0391,11.7463,11.8492,470574.0],["2012-03-01",12.4638,12.9254,12.3345,12.6643,1880350.0],["2012-03-02",12.6748,12.7223,12.411,12.5324,387622.0],["2012-03-05",12.4928,12.5931,12.4374,12.4849,448146.0],["2012-03-06",12.353,12.4638,12.266,12.3873,323820.0],["2012-03-07",12.3978,12.63,12.2976,12.63,537653.0],["2012-03-08",12.5719,12.9096,12.5693,12.8041,697617.0],["2012-03-09",12.754,13.1364,12.6616,13.0731,763569.0],["2012-03-12",13.0731,13.0969,12.8647,12.9571,331501.0],["2012-03-13",13.0652,13.1892,12.8674,13.0388,527002.0],["2012-03-14",13.0283,13.1259,12.8621,12.9149,539393.0],["2012-03-15",12.8806,12.9122,12.6616,12.8858,424592.0],["2012-03-16",12.9043,12.9254,12.7355,12.7777,396839.0],["2012-03-19",12.7935,12.8331,12.5482,12.7329,405851.0],["2012-03-20",12.6827,12.8252,12.659,12.7803,259302.0],["2012-03-21",12.8278,12.8911,12.746,12.8199,312453.0],["2012-03-22",12.7408,12.899,12.6775,12.8463,259302.0],["2012-03-23",12.8094,12.8885,12.5693,12.8463,226224.0],["2012-03-26",12.936,13.1206,12.8647,12.9597,547791.0],["2012-03-27",12.9887,12.9887,12.7381,12.8014,319724.0],["2012-03-28",12.8357,12.8489,12.5007,12.7883,338567.0],["2012-03-29",12.688,12.8727,12.6827,12.8041,459411.0],["2012-03-30",12.9149,12.9149,12.6168,12.6353,472315.0],["2012-04-02",12.6458,12.9043,12.5957,12.8067,454905.0],["2012-04-03",12.8173,13.1417,12.7935,12.9914,475797.0],["2012-04-04",12.9096,12.9966,12.7197,12.9386,470267.0],["2012-04-05",12.4031,12.4638,12.0074,12.0681,1452686.0],["2012-04-09",12.0286,12.1736,11.7542,12.1736,640984.0],["2012-04-10",12.1921,12.1921,11.7041,11.7358,721888.0],["2012-04-11",11.8974,12.0166,11.7781,11.8311,513279.0],["2012-04-12",11.8735,12.0935,11.8073,11.9822,430122.0],["2012-04-13",11.9318,12.0166,11.7623,11.7729,385266.0],["2012-04-16",11.8099,12.165,11.8099,12.014,438929.0],["2012-04-17",12.0723,12.1385,11.9742,12.0087,708370.0],["2012-04-18",11.9424,12.2021,11.9424,12.0829,480303.0],["2012-04-19",12.067,12.1041,11.8894,12.0299,470369.0],["2012-04-20",12.1518,12.2286,12.006,12.0325,397248.0],["2012-04-23",11.855,11.9928,11.802,11.9451,479791.0],["2012-04-24",11.9318,11.9901,11.6748,11.8656,426026.0],["2012-04-25",11.9583,12.1491,11.908,12.1014,416297.0],["2012-04-26",12.12,12.3796,12.0431,12.3134,486550.0],["2012-04-27",12.3531,12.4406,12.1703,12.377,315218.0],["2012-04-30",12.3346,12.3743,12.1014,12.2366,303134.0],["2012-05-01",12.165,12.5227,12.1385,12.2498,391718.0],["2012-05-02",12.2498,12.5837,12.1942,12.5519,793063.0],["2012-05-03",12.2789,12.3584,11.4708,11.6165,1285041.0],["2012-05-04",11.6006,11.7199,11.3886,11.4681,546665.0],["2012-05-07",11.4151,11.5291,11.2137,11.3144,535297.0],["2012-05-08",11.2879,11.3436,11.0018,11.1608,589062.0],["2012-05-09",11.0389,11.3754,10.9832,11.3144,409845.0],["2012-05-10",11.3383,11.4973,11.1475,11.3595,401754.0],["2012-05-11",11.182,11.3277,11.0998,11.1767,628183.0],["2012-05-14",11.129,11.3144,11.0309,11.0362,383628.0],["2012-05-15",11.0256,11.3436,11.0256,11.1687,326278.0],["2012-05-16",11.2005,11.2906,10.8693,11.0362,1070697.0],["2012-05-17",11.9239,11.9875,11.2217,11.3568,1569740.0],["2012-05-18",11.431,11.5238,10.962,11.0177,817334.0],["2012-05-21",11.0786,11.2508,10.9302,11.1793,555574.0],["2012-05-22",11.2005,11.3091,11.1051,11.1767,394688.0],["2012-05-23",11.1263,11.4681,11.1078,11.4549,458797.0],["2012-05-24",11.4522,11.5317,11.325,11.4204,280706.0],["2012-05-25",11.4204,11.4946,11.3568,11.4416,194886.0],["2012-05-29",11.537,11.6457,11.386,11.5609,327712.0],["2012-05-30",11.4469,11.4893,11.1846,11.2853,320851.0],["2012-05-31",10.8507,10.8693,10.1989,10.3711,2010923.0],["2012-06-01",10.2254,10.3287,9.7272,9.8677,1024407.0],["2012-06-04",9.8624,10.2042,9.8624,10.0691,659008.0],["2012-06-05",9.9975,10.2863,9.9975,10.2333,403598.0],["2012-06-06",10.3526,10.4904,10.2439,10.4692,534580.0],["2012-06-07",10.493,10.5434,9.9896,10.0346,639960.0],["2012-06-08",10.0585,10.1803,10.0187,10.0611,792653.0],["2012-06-11",10.1618,10.1777,9.918,9.9207,562641.0],["2012-06-12",10.0028,10.1062,9.8889,10.0081,1048474.0],["2012-06-13",10.0611,10.0611,9.6266,9.7431,549942.0],["2012-06-14",9.8173,9.9763,9.7458,9.8968,267290.0],["2012-06-15",9.8995,10.0744,9.8862,9.9843,583635.0],["2012-06-18",9.9127,10.0797,9.8836,10.0452,357513.0],["2012-06-19",10.0744,10.2148,10.0346,10.0505,388134.0],["2012-06-20",10.0903,10.2201,9.9657,10.1962,455008.0],["2012-06-21",10.2439,10.3314,10.0691,10.0982,553014.0],["2012-06-22",10.1856,10.2227,10.0691,10.1512,344917.0],["2012-06-25",10.0717,10.1724,9.8836,9.9578,321772.0],["2012-06-26",9.9498,10.0744,9.8226,10.024,262784.0],["2012-06-27",10.1168,10.2996,9.9684,10.1221,272308.0],["2012-06-28",10.1088,10.2572,9.9207,10.0638,335393.0],["2012-06-29",10.2227,10.6043,10.2015,10.4851,566327.0],["2012-07-02",10.5407,10.8587,10.4771,10.554,482146.0],["2012-07-03",10.5566,10.6017,10.3261,10.5116,302110.0],["2012-07-05",9.9896,10.2651,9.8041,10.2015,1004232.0],["2012-07-06",10.085,10.2254,10.0346,10.1936,360586.0],["2012-07-09",10.1883,10.7474,10.1539,10.1909,523418.0],["2012-07-10",10.2466,10.7235,10.2121,10.4135,642520.0],["2012-07-11",10.6878,10.8024,10.0806,10.0886,375742.0],["2012-07-12",10.0753,10.2591,10.0353,10.2005,409230.0],["2012-07-13",10.2164,10.821,10.1738,10.7518,519628.0],["2012-07-16",10.7331,10.7757,10.323,10.3469,280296.0],["2012-07-17",10.4268,10.5573,10.2244,10.4135,200519.0],["2012-07-18",10.3789,10.7464,10.3363,10.6586,205844.0],["2012-07-19",10.6772,10.837,10.5893,10.7731,260941.0],["2012-07-20",10.7997,10.8024,10.6133,10.6772,190585.0],["2012-07-23",10.576,10.6319,10.4189,10.5121,315218.0],["2012-07-24",10.552,10.5707,10.283,10.4109,280399.0],["2012-07-25",10.299,10.3736,10.1419,10.1818,372465.0],["2012-07-26",10.3256,10.3816,10.1552,10.283,234314.0],["2012-07-27",10.2963,10.6932,10.2963,10.5227,310712.0],["2012-07-30",10.3736,10.4455,10.2298,10.3017,230218.0],["2012-07-31",10.3549,10.4215,10.2005,10.299,264320.0],["2012-08-01",10.3443,10.3842,9.8729,9.8835,559466.0],["2012-08-02",10.07,10.1126,9.801,9.8782,703966.0],["2012-08-03",9.9874,10.1605,9.8942,9.9421,361098.0],["2012-08-06",9.9767,10.1685,9.8755,9.9981,559056.0],["2012-08-07",10.0993,10.3656,10.0566,10.291,582201.0],["2012-08-08",10.2697,10.6452,10.1951,10.4348,462279.0],["2012-08-09",10.3949,10.5334,10.323,10.3469,197856.0],["2012-08-10",10.4242,10.5067,10.1845,10.2777,336110.0],["2012-08-13",10.267,10.3709,10.2191,10.2484,372158.0],["2012-08-14",10.3363,10.7731,10.2697,10.6293,459514.0],["2012-08-15",10.6186,10.7811,10.576,10.6612,442718.0],["2012-08-16",10.6,11.1779,10.5201,11.0927,722195.0],["2012-08-17",11.1379,11.2125,11.0394,11.1779,371953.0],["2012-08-20",11.1886,11.3297,11.066,11.2977,347272.0],["2012-08-21",11.3697,11.5215,11.3483,11.4922,336314.0],["2012-08-22",11.4682,11.612,11.4229,11.4522,325459.0],["2012-08-23",11.3989,11.4975,11.3457,11.4549,214447.0],["2012-08-24",11.4149,11.5321,11.4149,11.5028,166621.0],["2012-08-27",11.5295,11.5934,11.4336,11.5508,244453.0],["2012-08-28",11.5321,11.628,11.4629,11.5215,204103.0],["2012-08-29",11.5934,11.6093,11.4522,11.5055,328736.0],["2012-08-30",11.9982,12.4004,11.8704,12.3258,1179661.0],["2012-08-31",12.4403,12.4403,12.118,12.1287,267393.0],["2012-09-04",12.1607,12.2246,11.9183,11.9795,490032.0],["2012-09-05",11.9582,11.9796,11.7665,11.8144,269031.0],["2012-09-06",11.8677,12.0515,11.8411,11.9396,336417.0],["2012-09-07",11.9503,12.1713,11.8064,11.8783,332423.0],["2012-09-10",11.8411,12.0115,11.8277,11.9396,135898.0],["2012-09-11",11.8464,11.9982,11.7558,11.8224,210453.0],["2012-09-12",11.8997,11.9689,11.8357,11.9582,229296.0],["2012-09-13",11.7931,12.2619,11.7931,12.1393,289103.0],["2012-09-14",12.2219,12.7306,12.1393,12.6773,668840.0],["2012-09-17",12.6614,12.7253,12.5655,12.6693,211477.0],["2012-09-18",12.5761,12.6187,12.2272,12.3604,253362.0],["2012-09-19",12.3897,12.451,12.1899,12.3231,193248.0],["2012-09-20",12.2539,12.3205,12.2139,12.2832,139585.0],["2012-09-21",12.387,12.5468,12.2832,12.3311,356284.0],["2012-09-24",12.2832,12.3657,12.0115,12.0568,198266.0],["2012-09-25",12.0914,12.3924,12.0062,12.0515,261453.0],["2012-09-26",12.1713,12.2805,11.9822,12.0222,161193.0],["2012-09-27",12.0222,12.1527,11.9343,12.0834,186796.0],["2012-09-28",12.0515,12.1766,11.9849,12.0994,206971.0],["2012-10-01",12.158,12.5095,12.158,12.2619,232573.0],["2012-10-02",12.3657,12.4616,12.174,12.2485,255308.0],["2012-10-03",12.2858,12.4669,12.2698,12.3071,139073.0],["2012-10-04",12.2485,12.2512,11.8783,11.9076,455827.0],["2012-10-05",12.0088,12.0515,11.8624,11.9023,326381.0],["2012-10-08",11.8837,12.1101,11.8837,11.9929,95344.0],["2012-10-09",12.0168,12.2805,11.8704,11.8837,202669.0],["2012-10-10",12.0088,12.2352,11.8597,11.913,153922.0],["2012-10-11",11.9772,12.0494,11.8862,11.8996,99235.0],["2012-10-12",11.913,12.0494,11.8809,11.9103,159043.0],["2012-10-15",11.9798,12.0949,11.9076,12.0708,103537.0],["2012-10-16",12.0976,12.2634,12.0949,12.2126,151874.0],["2012-10-17",12.2661,12.3036,12.0146,12.1083,109374.0],["2012-10-18",12.1109,12.25,12.0762,12.1323,117976.0],["2012-10-19",11.9718,12.0307,11.6642,11.707,382501.0],["2012-10-22",11.7417,11.7417,11.4983,11.6615,219669.0],["2012-10-23",11.5786,11.6722,11.501,11.6347,350447.0],["2012-10-24",11.7417,11.7444,11.5036,11.6401,231856.0],["2012-10-25",11.6856,11.8595,11.6026,11.7899,333549.0],["2012-10-26",11.7846,11.814,11.6053,11.7846,197754.0],["2012-10-31",11.822,12.1029,11.6535,12.0842,466785.0],["2012-11-01",12.226,12.7958,12.226,12.7048,500068.0],["2012-11-02",12.6487,12.7477,12.5176,12.5738,235031.0],["2012-11-05",12.6059,12.6594,12.5069,12.5952,511128.0],["2012-11-06",12.6166,12.8413,12.6085,12.7396,424285.0],["2012-11-07",12.9082,13.2426,12.6513,12.9376,1123847.0],["2012-11-08",12.9349,12.9349,12.4266,12.4774,357104.0],["2012-11-09",12.5015,12.8306,12.3116,12.7557,409538.0],["2012-11-12",12.868,12.868,12.4641,12.5791,326688.0],["2012-11-13",12.5524,12.9028,12.5096,12.7557,478767.0],["2012-11-14",13.0259,13.0633,12.7717,12.7717,534375.0],["2012-11-15",12.8226,12.967,12.2072,12.959,664129.0],["2012-11-16",12.8894,12.9296,12.638,12.8573,662388.0],["2012-11-19",12.9483,13.1784,12.9322,13.1088,411688.0],["2012-11-20",13.1222,13.3362,13.074,13.3335,312965.0],["2012-11-21",13.3763,13.4673,13.2426,13.3121,204922.0],["2012-11-23",13.3817,13.4834,13.3416,13.4807,123404.0],["2012-11-26",13.494,13.5636,13.157,13.3175,278760.0],["2012-11-27",13.3228,13.5021,13.2961,13.4459,512972.0],["2012-11-28",13.4539,13.6385,13.3603,13.6225,317369.0],["2012-11-29",13.6867,13.8418,13.4512,13.6867,461050.0],["2012-11-30",13.7803,13.8151,13.5797,13.684,343586.0],["2012-12-03",13.7562,13.791,13.2426,13.4459,448556.0],["2012-12-04",13.47,13.6144,13.4031,13.5128,512460.0],["2012-12-05",13.501,13.5039,12.7812,12.9641,666279.0],["2012-12-06",12.9258,13.2267,12.8786,12.9759,296067.0],["2012-12-07",13.0762,13.2031,12.9789,13.088,497098.0],["2012-12-10",13.0762,13.0851,12.3919,12.4184,930497.0],["2012-12-11",12.4774,12.6515,12.4774,12.5364,282652.0],["2012-12-12",12.5895,12.6367,12.2414,12.3919,388134.0],["2012-12-13",12.4273,12.4892,12.2473,12.3889,198163.0],["2012-12-14",12.3712,12.7163,12.3712,12.6809,486960.0],["2012-12-17",12.7724,12.8609,12.5836,12.8461,229501.0],["2012-12-18",12.911,13.2267,12.6839,13.0438,437188.0],["2012-12-19",13.091,13.1706,12.9376,12.973,202874.0],["2012-12-20",13.0084,13.0202,12.8491,12.97,295248.0],["2012-12-21",12.9287,13.1205,12.8727,12.9789,642828.0],["2012-12-24",12.9494,13.0438,12.911,12.9877,174609.0],["2012-12-26",13.0379,13.0379,12.6839,12.8196,326688.0],["2012-12-27",12.8343,12.852,12.4922,12.7606,324435.0],["2012-12-28",12.6456,12.7665,12.4981,12.6544,289923.0],["2012-12-31",12.6308,13.206,12.6308,13.1677,435447.0],["2013-01-02",13.4184,13.4656,13.0998,13.2768,477845.0],["2013-01-03",13.3446,13.5777,13.2267,13.3004,312965.0],["2013-01-04",13.3417,13.4626,13.1972,13.2945,216904.0],["2013-01-07",13.2266,13.2591,12.9346,13.0585,171844.0],["2013-01-08",13.1647,13.1942,12.9376,13.088,426538.0],["2013-01-09",13.147,13.1854,13.0054,13.088,313784.0],["2013-01-10",13.1116,13.1618,12.8402,13.032,215573.0],["2013-01-11",13.0733,13.0733,12.8461,12.9346,192326.0],["2013-01-14",12.8904,12.9346,12.6662,12.8756,246091.0],["2013-01-15",12.8609,13.2503,12.8373,13.2031,345736.0],["2013-01-16",13.209,13.4007,13.1264,13.2768,191507.0],["2013-01-17",13.2473,13.3181,13.1765,13.2856,232573.0],["2013-01-18",13.2915,13.3594,13.1913,13.3505,210350.0],["2013-01-22",13.3918,13.4567,13.1913,13.4302,365296.0],["2013-01-23",13.4213,13.6603,13.4125,13.4213,264627.0],["2013-01-24",13.4125,13.852,13.3564,13.619,317983.0],["2013-01-25",13.7075,14.0172,13.675,13.9169,293405.0],["2013-01-28",13.9198,13.9257,13.7163,13.8019,228477.0],["2013-01-29",13.8048,13.8432,13.6868,13.8019,138458.0],["2013-01-30",13.8254,13.8254,13.5865,13.6691,181675.0],["2013-01-31",13.6632,13.8667,13.6278,13.7989,207892.0],["2013-02-01",13.8608,13.8903,13.6573,13.8726,288694.0],["2013-02-04",13.8078,13.9021,13.5157,13.6426,300573.0],["2013-02-05",13.7252,14.0083,13.6396,13.8048,230627.0],["2013-02-06",13.7753,13.9139,13.5954,13.6632,281320.0],["2013-02-07",13.6131,13.6426,13.1441,13.3151,958558.0],["2013-02-08",13.3712,13.501,13.3181,13.3918,159555.0],["2013-02-11",13.4036,13.4567,13.2473,13.3417,306103.0],["2013-02-12",13.3712,13.4302,13.2886,13.3358,189663.0],["2013-02-13",13.3092,13.3446,13.1913,13.3387,215368.0],["2013-02-14",13.2974,13.3918,13.1795,13.2827,208814.0],["2013-02-15",13.3151,13.5688,13.0408,13.1028,435243.0],["2013-02-19",13.2148,13.5659,13.0703,13.498,296477.0],["2013-02-20",13.5305,13.6603,13.1588,13.1795,437700.0],["2013-02-21",13.1824,13.3653,12.9435,12.9494,400218.0],["2013-02-22",12.9848,13.1293,12.7104,13.029,424182.0],["2013-02-25",13.1234,13.1234,12.734,12.734,335188.0],["2013-02-26",12.8107,12.9435,12.7399,12.8284,266471.0],["2013-02-27",12.8373,13.1559,12.8314,13.0408,167133.0],["2013-02-28",13.0497,13.2739,13.0261,13.2178,248549.0],["2013-03-01",13.2178,13.2178,13.0467,13.1411,241483.0],["2013-03-04",13.0762,13.2208,12.9287,13.091,359766.0],["2013-03-05",13.2031,13.2679,13.1175,13.2444,261453.0],["2013-03-06",13.2739,13.3505,13.091,13.1116,164061.0],["2013-03-07",13.1618,13.3181,12.9759,13.2414,218850.0],["2013-03-08",13.2768,13.6426,13.206,13.6367,235748.0],["2013-03-11",13.6367,13.8313,13.5364,13.8196,386188.0],["2013-03-12",13.7665,13.8255,13.5334,13.616,254898.0],["2013-03-13",13.6632,13.9818,13.616,13.9434,305591.0],["2013-03-14",13.9198,14.4272,13.7045,14.3771,540622.0],["2013-03-15",14.3859,14.4331,14.1647,14.4183,554345.0],["2013-03-18",14.2797,14.3417,14.0762,14.2561,245989.0],["2013-03-19",14.3446,14.3535,13.8697,13.9759,315218.0],["2013-03-20",14.085,14.3151,13.967,14.3004,230013.0],["2013-03-21",14.206,14.3063,14.085,14.203,172254.0],["2013-03-22",14.2178,14.2502,14.0437,14.0821,188844.0],["2013-03-25",14.1617,14.2266,13.8697,13.9641,228477.0],["2013-03-26",14.085,14.0968,13.7547,13.8432,237591.0],["2013-03-27",13.7311,13.7989,13.5954,13.7665,373284.0],["2013-03-28",13.8019,13.9228,13.7016,13.7606,291459.0],["2013-04-01",13.793,13.97,13.5423,13.5718,257356.0],["2013-04-02",13.7163,13.8667,13.6514,13.6573,279682.0],["2013-04-03",13.6868,13.7753,13.4508,13.5452,246808.0],["2013-04-04",13.5511,14.0349,13.5511,14.0349,283778.0],["2013-04-05",13.8254,13.9493,13.7547,13.8579,121151.0],["2013-04-08",13.8077,13.9965,13.7812,13.8461,191199.0],["2013-04-09",13.8313,13.8844,13.7016,13.7753,191814.0],["2013-04-10",13.796,14.1263,13.7871,14.088,239332.0],["2013-04-11",14.1443,14.5886,14.1443,14.4582,387519.0],["2013-04-12",14.3605,14.4197,14.162,14.2657,125452.0],["2013-04-15",14.2005,14.2005,13.6081,13.7088,271182.0],["2013-04-16",13.7592,13.9902,13.6762,13.8925,186386.0],["2013-04-17",13.7977,13.851,13.5726,13.6348,142350.0],["2013-04-18",13.6318,13.6644,13.2704,13.4807,360586.0],["2013-04-19",13.5015,13.7888,13.4422,13.7059,140609.0],["2013-04-22",13.7355,13.7355,13.3741,13.7059,140916.0],["2013-04-23",13.8095,14.0643,13.7651,13.9251,186693.0],["2013-04-24",13.9162,13.9369,13.6851,13.854,142657.0],["2013-04-25",13.9458,14.5619,13.9073,14.3575,251314.0],["2013-04-26",14.3368,14.3516,14.162,14.2242,107838.0],["2013-04-29",14.2627,14.3931,14.1413,14.1798,134976.0],["2013-04-30",14.1531,14.3901,14.1531,14.3812,77627.0],["2013-05-01",14.3101,14.3516,13.931,13.9339,192428.0],["2013-05-02",13.9754,14.0347,13.8392,13.9547,355670.0],["2013-05-03",14.1383,14.5975,13.9073,14.5441,359254.0],["2013-05-06",14.5205,14.5708,14.3842,14.5441,232471.0],["2013-05-07",14.556,14.8019,14.4731,14.7396,405236.0],["2013-05-08",14.7189,14.9144,14.6686,14.9026,243838.0],["2013-05-09",15.1366,15.3054,14.9885,15.2017,432477.0],["2013-05-10",15.1958,15.6964,15.1336,15.5779,378200.0],["2013-05-13",15.5661,15.5957,15.418,15.5128,214549.0],["2013-05-14",15.5157,15.9482,15.4891,15.9245,313784.0],["2013-05-15",15.8534,16.0193,15.7942,15.9334,191609.0],["2013-05-16",15.8919,15.9926,15.7734,15.8297,212706.0],["2013-05-17",15.9097,16.2711,15.9097,16.1082,179320.0],["2013-05-20",16.1022,16.5347,15.9067,16.5317,243429.0],["2013-05-21",16.5436,16.7717,16.514,16.7361,450911.0],["2013-05-22",16.6917,16.9494,16.6532,16.9257,605038.0],["2013-05-23",16.1082,16.588,15.8119,16.4162,1037413.0],["2013-05-24",16.3007,16.3007,15.9334,16.0104,469140.0],["2013-05-28",16.2207,16.2592,15.9215,16.0756,431658.0],["2013-05-29",15.9452,15.9808,15.6757,15.7734,194374.0],["2013-05-30",15.8712,15.9897,15.6964,15.8208,142043.0],["2013-05-31",15.7794,16.1289,15.7646,15.8416,172766.0],["2013-06-03",15.8682,16.0637,15.7053,16.0341,302724.0],["2013-06-04",16.0223,16.2237,15.8801,16.12,185669.0],["2013-06-05",16.04,16.2296,15.8712,15.9541,213218.0],["2013-06-06",15.9304,16.3185,15.889,16.3066,219260.0],["2013-06-07",16.4518,16.4518,16.1733,16.3511,233495.0],["2013-06-10",16.4814,16.5525,16.357,16.5021,158326.0],["2013-06-11",16.354,16.431,16.197,16.2829,91350.0],["2013-06-12",16.3718,16.4073,16.1556,16.2178,137741.0],["2013-06-13",16.2681,16.3007,16.0045,16.2415,292278.0],["2013-06-14",16.2415,16.2415,15.8327,15.9719,169181.0],["2013-06-17",16.0637,16.0993,15.7112,15.8416,245579.0],["2013-06-18",15.8386,15.9393,15.6431,15.8475,317881.0],["2013-06-19",15.8475,15.886,15.6668,15.6816,234416.0],["2013-06-20",15.5128,15.5276,15.2758,15.3321,292483.0],["2013-06-21",15.3765,15.4713,15.2639,15.3824,330272.0],["2013-06-24",15.2166,15.3321,15.0744,15.0921,268007.0],["2013-06-25",15.2106,15.4002,15.1395,15.2788,141735.0],["2013-06-26",15.4032,15.4861,15.2373,15.2669,163446.0],["2013-06-27",15.415,15.4891,15.3587,15.3795,263399.0],["2013-06-28",15.3084,15.5424,15.3084,15.4091,373284.0],["2013-07-01",15.5187,15.8505,15.4802,15.6698,226019.0],["2013-07-02",15.6727,15.8179,15.5602,15.732,130163.0],["2013-07-03",15.7023,15.7497,15.5039,15.655,55609.0],["2013-07-05",15.8653,16.1022,15.6194,16.0282,155254.0],["2013-07-08",16.043,16.1704,15.9393,16.1644,157097.0],["2013-07-09",16.2266,16.2503,16.0104,16.1674,214139.0],["2013-07-10",16.1556,16.3007,16.0608,16.28,204001.0],["2013-07-11",16.3513,16.61,16.3008,16.5862,373387.0],["2013-07-12",16.5297,16.6486,16.2146,16.3156,269133.0],["2013-07-15",16.3275,16.4405,16.3275,16.4227,108862.0],["2013-07-16",16.4346,16.491,16.1997,16.28,157814.0],["2013-07-17",16.3959,16.3959,16.164,16.28,117259.0],["2013-07-18",16.4167,16.6456,16.3989,16.607,232061.0],["2013-07-19",16.607,16.6248,16.3602,16.5832,130573.0],["2013-07-22",16.5683,16.8359,16.494,16.7735,218645.0],["2013-07-23",16.8121,16.8419,16.6605,16.7378,139380.0],["2013-07-24",16.7675,16.7675,16.4256,16.5208,118181.0],["2013-07-25",16.4732,16.5743,16.1878,16.5594,225200.0],["2013-07-26",16.5059,16.5892,16.3275,16.5892,83464.0],["2013-07-29",16.5446,16.7735,16.4494,16.711,140097.0],["2013-07-30",16.7319,16.7705,16.5446,16.7319,119717.0],["2013-07-31",16.7289,16.9073,16.6219,16.6427,206254.0],["2013-08-01",16.821,17.0619,16.821,16.94,120537.0],["2013-08-02",16.9281,17.044,16.8924,16.9637,198368.0],["2013-08-05",16.934,17.1481,16.8092,16.8419,339387.0],["2013-08-06",16.7081,16.7705,16.1075,16.2978,392742.0],["2013-08-07",16.2532,16.2829,15.947,15.9916,192224.0],["2013-08-08",16.1224,16.1967,15.8667,16.0927,206561.0],["2013-08-09",16.0956,16.2175,15.9797,16.1224,169181.0],["2013-08-12",16.054,16.3246,15.941,16.2889,163549.0],["2013-08-13",16.3127,16.3394,16.1462,16.3127,88994.0],["2013-08-14",16.2681,16.3216,16.1016,16.1373,186489.0],["2013-08-15",15.9589,16.0689,15.8043,15.8132,120025.0],["2013-08-16",15.7567,15.9619,15.6705,15.6883,129344.0],["2013-08-19",15.6824,15.8251,15.504,15.5308,93398.0],["2013-08-20",15.6348,16.1075,15.4951,16.0064,213115.0],["2013-08-21",15.9054,16.0094,15.5932,15.7656,262579.0],["2013-08-22",15.5575,15.7537,14.8262,15.5724,407387.0],["2013-08-23",15.1919,15.6319,15.1919,15.6051,218133.0],["2013-08-26",15.6705,15.7062,15.4862,15.501,144808.0],["2013-08-27",15.4,15.4921,15.2632,15.3405,310814.0],["2013-08-28",15.3375,15.4624,15.2662,15.3792,167338.0],["2013-08-29",15.394,15.5694,15.391,15.5397,143988.0],["2013-08-30",15.5308,15.5338,15.3256,15.394,161808.0],["2013-09-03",15.5932,15.6913,15.3673,15.4416,117157.0],["2013-09-04",15.4267,15.6081,15.3762,15.5575,227248.0],["2013-09-05",15.617,15.724,15.3554,15.3702,151874.0],["2013-09-06",15.4565,15.5278,15.0521,15.3673,92169.0],["2013-09-09",15.3197,15.7002,15.3108,15.6497,145115.0],["2013-09-10",15.6705,15.8786,15.6081,15.8251,237284.0],["2013-09-11",15.8251,15.8786,15.7389,15.8281,158326.0],["2013-09-12",15.7954,15.7954,15.3138,15.5248,216290.0],["2013-09-13",15.6259,15.8994,15.5962,15.8608,266676.0],["2013-09-16",16.0897,16.1016,15.8786,15.8994,184236.0],["2013-09-17",15.9827,16.0719,15.9143,15.9678,187718.0],["2013-09-18",15.9619,16.057,15.6646,15.9827,229808.0],["2013-09-19",16.054,16.1224,15.947,16.0243,166211.0],["2013-09-20",16.1254,16.1254,15.8786,15.9351,261146.0],["2013-09-23",15.9381,16.1135,15.8519,15.9381,192326.0],["2013-09-24",15.9797,16.1105,15.6854,15.9946,160067.0],["2013-09-25",16.0659,16.1402,15.8013,15.8221,180344.0],["2013-09-26",15.8489,16.1432,15.8192,15.9143,90838.0],["2013-09-27",15.8548,16.0659,15.7865,15.9589,86741.0],["2013-09-30",15.8192,16.0748,15.7597,16.0689,144091.0],["2013-10-01",16.0659,16.28,16.0659,16.1997,220386.0],["2013-10-02",16.1075,16.1848,15.941,16.1819,147061.0],["2013-10-03",16.1848,16.1848,15.7805,15.9173,155151.0],["2013-10-04",15.8935,15.9678,15.7716,15.8875,144091.0],["2013-10-07",15.7656,15.8608,15.4981,15.5278,171434.0],["2013-10-08",15.4773,15.5516,15.2216,15.4386,393152.0],["2013-10-09",15.5456,15.721,15.3583,15.4178,352188.0],["2013-10-10",15.0806,15.4238,13.9853,14.0778,1326722.0],["2013-10-11",14.0718,14.1315,13.8062,14.1136,514508.0],["2013-10-14",14.1017,14.227,13.9524,14.221,267290.0],["2013-10-15",14.2031,14.3523,14.1464,14.218,310610.0],["2013-10-16",14.2777,14.3852,14.2121,14.2628,262989.0],["2013-10-17",14.2449,14.2598,14.0808,14.2091,293917.0],["2013-10-18",14.3434,14.3434,14.03,14.1554,552707.0],["2013-10-21",14.1703,14.2151,13.8898,13.9465,348296.0],["2013-10-22",13.9674,14.221,13.8151,14.1763,371851.0],["2013-10-23",14.1763,14.415,14.1763,14.3225,279374.0],["2013-10-24",14.3434,14.4061,14.0479,14.1255,477333.0],["2013-10-25",14.1942,14.1942,13.9614,14.1315,243736.0],["2013-10-28",14.1345,14.6269,14.1315,14.612,354134.0],["2013-10-29",14.6508,14.8418,14.3673,14.6418,249676.0],["2013-10-30",14.6866,14.8418,14.5344,14.6747,174814.0],["2013-10-31",14.6747,14.6747,14.4777,14.606,154946.0],["2013-11-01",14.6001,14.6657,14.4299,14.5762,274152.0],["2013-11-04",14.5851,14.8537,14.5195,14.8388,211886.0],["2013-11-05",14.7821,14.9045,14.5135,14.7582,244350.0],["2013-11-06",14.7642,14.809,14.3255,14.4717,277838.0],["2013-11-07",14.6209,14.9612,14.5434,14.7403,518809.0],["2013-11-08",14.8179,15.185,14.7553,15.1791,256332.0],["2013-11-11",15.2298,15.6924,15.2059,15.5581,464634.0],["2013-11-12",15.5193,15.6028,15.3253,15.4476,357411.0],["2013-11-13",15.4148,15.5551,15.3432,15.376,260224.0],["2013-11-14",15.3969,15.5521,15.2268,15.5342,138151.0],["2013-11-15",15.579,15.6208,15.4089,15.6058,138970.0],["2013-11-18",15.6207,15.7909,15.5999,15.7013,207175.0],["2013-11-19",15.6625,15.9311,15.6088,15.6745,237591.0],["2013-11-20",15.6655,15.7998,15.5133,15.6566,331911.0],["2013-11-21",15.2208,15.6327,15.1761,15.6088,458080.0],["2013-11-22",15.6178,15.6446,15.379,15.5372,259712.0],["2013-11-25",15.5491,15.7401,15.4984,15.6506,270874.0],["2013-11-26",15.6506,15.8147,15.576,15.7759,183519.0],["2013-11-27",15.7998,15.9043,15.7342,15.8804,155049.0],["2013-11-29",15.955,15.955,15.7222,15.8356,109067.0],["2013-12-02",15.8894,15.9878,15.5163,15.5402,207790.0],["2013-12-03",15.5223,15.6446,15.4208,15.4805,181675.0],["2013-12-04",15.3999,15.4596,15.1641,15.3253,221206.0],["2013-12-05",15.2745,15.373,15.1492,15.2059,191199.0],["2013-12-06",15.1999,15.3462,15.0895,15.2925,286646.0],["2013-12-09",15.2895,15.2895,15.0537,15.0955,236567.0],["2013-12-10",15.1223,15.1731,14.809,14.8985,507442.0],["2013-12-11",14.9821,15.0716,14.9194,15.0597,269338.0],["2013-12-12",15.0298,15.1223,14.8388,14.9403,553833.0],["2013-12-13",15.0627,15.1641,14.9015,14.9224,432375.0],["2013-12-16",15.006,15.1074,14.9075,15.0806,268417.0],["2013-12-17",15.0477,15.1283,14.9463,15.0418,196934.0],["2013-12-18",15.0656,15.1999,14.8329,15.182,357718.0],["2013-12-19",15.1731,15.2775,15.0209,15.0746,202772.0],["2013-12-20",15.197,15.3701,15.1014,15.2089,373182.0],["2013-12-23",15.2775,15.3611,15.1343,15.2656,215368.0],["2013-12-24",15.2328,15.4566,15.2328,15.3939,89916.0],["2013-12-26",15.4208,15.6655,15.4208,15.6028,179730.0],["2013-12-27",15.6028,15.755,15.576,15.6327,179013.0],["2013-12-30",15.6148,15.8595,15.5521,15.7252,159452.0],["2013-12-31",15.7879,15.8983,15.6446,15.6864,123199.0],["2014-01-02",15.7043,15.7759,15.5223,15.567,148904.0],["2014-01-03",15.57,15.6775,15.4805,15.6416,153922.0],["2014-01-06",15.6954,15.8804,15.6058,15.6267,184850.0],["2014-01-07",15.7043,15.8297,15.3999,15.4596,235953.0],["2014-01-08",15.4596,15.4596,15.0298,15.0746,425718.0],["2014-01-09",15.0209,15.0268,14.6568,14.8627,446098.0],["2014-01-10",14.9373,15.191,14.7911,15.1791,363658.0],["2014-01-13",15.5902,15.5902,14.6432,14.7218,481300.0],["2014-01-14",14.8099,15.0082,14.6652,14.7879,271500.0],["2014-01-15",14.876,15.0208,14.5928,14.64,227900.0],["2014-01-16",14.574,14.6306,14.3883,14.5708,222300.0],["2014-01-17",14.6023,14.6306,14.4418,14.4796,262000.0],["2014-01-21",14.5205,14.5205,14.2404,14.3285,455500.0],["2014-01-22",14.382,14.4355,14.1995,14.382,367100.0],["2014-01-23",14.2971,14.3789,13.9919,14.2656,312000.0],["2014-01-24",14.1712,14.3852,14.1303,14.1995,342500.0],["2014-01-27",14.2216,14.2845,13.8472,14.08,401000.0],["2014-01-28",14.0391,14.1429,13.8755,13.9541,291000.0],["2014-01-29",13.844,13.9825,13.671,13.9415,538200.0],["2014-01-30",14.0517,14.1146,13.8472,14.0831,320700.0],["2014-01-31",13.9415,14.0328,13.8597,13.9447,366700.0],["2014-02-03",13.9038,13.9447,13.2777,13.3689,668200.0],["2014-02-04",13.4381,13.5231,13.0574,13.1959,526200.0],["2014-02-05",13.1675,13.5294,13.0417,13.4539,387000.0],["2014-02-06",13.4318,14.0359,13.4224,13.9321,503300.0],["2014-02-07",14.0108,14.0705,13.7968,13.8534,266900.0],["2014-02-10",13.8849,13.8849,13.4035,13.435,591900.0],["2014-02-11",13.5136,13.671,13.4601,13.5545,289600.0],["2014-02-12",13.5451,13.6773,13.3815,13.5514,564700.0],["2014-02-13",13.4885,13.6993,13.4727,13.6678,215200.0],["2014-02-14",13.6552,13.7716,13.5451,13.7213,249400.0],["2014-02-18",13.7465,13.8409,13.5294,13.7465,242200.0],["2014-02-19",13.7307,13.8912,13.5923,13.6017,248700.0],["2014-02-20",13.6206,13.6741,13.5294,13.5829,142600.0],["2014-02-21",13.6426,13.7056,13.5892,13.6049,232300.0],["2014-02-24",13.6835,13.7748,13.6426,13.6678,321600.0],["2014-02-25",13.6993,13.8503,13.6961,13.7842,243900.0],["2014-02-26",13.8723,14.2216,13.7937,14.08,264300.0],["2014-02-27",14.0359,14.3097,13.9573,14.2908,241800.0],["2014-02-28",14.3348,14.3883,14.2184,14.2751,227400.0],["2014-03-03",14.1618,14.209,13.7716,13.9793,317700.0],["2014-03-04",14.1083,14.3223,14.0076,14.2593,226700.0],["2014-03-05",14.2436,14.316,14.1146,14.1838,194600.0],["2014-03-06",14.7879,14.9075,14.3915,14.4387,335700.0],["2014-03-07",14.8414,15.0931,14.747,15.0491,562900.0],["2014-03-10",15.0019,15.0176,14.7344,14.769,215900.0],["2014-03-11",14.8508,14.8855,14.5519,14.5897,223800.0],["2014-03-12",14.4701,14.5488,14.3317,14.4072,212300.0],["2014-03-13",14.3915,14.4953,14.3002,14.3223,461800.0],["2014-03-14",14.6463,14.6526,14.1586,14.2184,345800.0],["2014-03-17",14.2121,14.5047,14.2121,14.3852,421300.0],["2014-03-18",14.3632,14.4827,14.3632,14.4229,308800.0],["2014-03-19",14.4513,14.5236,14.3317,14.4324,211900.0],["2014-03-20",14.3915,14.489,14.3191,14.3757,213600.0],["2014-03-21",14.4827,14.8036,14.382,14.7816,506900.0],["2014-03-24",14.7439,15.027,14.6935,14.9012,311200.0],["2014-03-25",14.9547,15.0396,14.6086,14.6935,272200.0],["2014-03-26",14.7565,14.7879,14.3569,14.4324,283700.0],["2014-03-27",14.4229,14.5928,14.2971,14.3852,206100.0],["2014-03-28",14.4261,14.6621,14.3097,14.3474,265700.0],["2014-03-31",14.3946,14.5456,14.2656,14.4104,214800.0],["2014-04-01",14.4355,14.6621,14.3946,14.5771,229600.0],["2014-04-02",14.6274,15.0994,14.6274,15.0459,223900.0],["2014-04-03",15.0616,15.0931,14.8005,14.9704,249200.0],["2014-04-04",15.0931,15.219,14.6746,14.6809,227500.0],["2014-04-07",14.6306,14.6306,14.08,14.253,340800.0],["2014-04-08",14.2971,14.4292,14.2153,14.3852,229400.0],["2014-04-09",14.4796,14.4796,14.2404,14.3726,217300.0],["2014-04-10",14.3348,14.6778,14.1303,14.2153,349100.0],["2014-04-11",14.0098,14.0256,13.662,13.9465,369000.0],["2014-04-14",14.054,14.1109,13.7442,13.8517,251700.0],["2014-04-15",13.9117,14.0698,13.6398,13.8612,247200.0],["2014-04-16",13.956,14.0951,13.8137,13.8643,238500.0],["2014-04-17",13.8137,13.8959,13.4375,13.6019,514300.0],["2014-04-21",13.6304,13.9117,13.5513,13.8612,255200.0],["2014-04-22",13.9023,13.9908,13.779,13.9781,317900.0],["2014-04-23",13.975,14.1805,13.9623,14.1078,378600.0],["2014-04-24",14.1552,14.2184,13.9908,14.1868,296500.0],["2014-04-25",14.1141,14.3228,14.0445,14.2343,433700.0],["2014-04-28",14.2501,14.6453,14.2026,14.5789,472500.0],["2014-04-29",14.5884,14.8571,14.5852,14.737,408200.0],["2014-04-30",14.7054,14.914,14.6231,14.8571,302800.0],["2014-05-01",14.8413,14.9172,14.6358,14.8223,445000.0],["2014-05-02",14.8729,15.3156,14.7401,14.8508,428500.0],["2014-05-05",14.8445,14.8445,14.5789,14.8034,328800.0],["2014-05-06",14.7749,14.816,14.5789,14.7623,604300.0],["2014-05-07",14.7876,14.8413,14.6421,14.7654,591400.0],["2014-05-08",14.835,15.0026,14.5568,14.6263,656000.0],["2014-05-09",14.62,14.9583,14.5662,14.914,537500.0],["2014-05-12",14.9678,15.3598,14.9678,15.2934,383200.0],["2014-05-13",15.3092,15.5401,15.2049,15.3029,421400.0],["2014-05-14",15.3124,15.3598,15.1322,15.1733,243700.0],["2014-05-15",15.0595,15.1575,14.8287,14.9583,446700.0],["2014-05-16",14.9615,15.1322,14.9014,15.0215,396000.0],["2014-05-19",15.0152,15.1796,14.9488,15.0816,317000.0],["2014-05-20",14.9267,15.0437,14.2754,14.3259,496600.0],["2014-05-21",14.3259,14.5789,14.1267,14.3386,458600.0],["2014-05-22",14.0603,14.8381,13.7726,14.5694,685400.0],["2014-05-23",14.6073,14.6737,14.1552,14.2121,398000.0],["2014-05-27",14.2817,14.4081,14.092,14.288,294200.0],["2014-05-28",14.3006,14.3006,14.0983,14.1173,255300.0],["2014-05-29",14.209,14.2153,14.0066,14.0762,211300.0],["2014-05-30",14.1141,14.2342,14.0762,14.1805,202200.0],["2014-06-02",14.2279,14.5188,14.0098,14.2184,306000.0],["2014-06-03",14.1837,14.2279,14.0098,14.1963,275300.0],["2014-06-04",14.1552,14.367,14.1015,14.2912,321500.0],["2014-06-05",13.9687,14.405,13.9434,14.3323,415800.0],["2014-06-06",14.3892,14.6326,14.3481,14.5915,290700.0],["2014-06-09",14.6358,14.816,14.5504,14.6421,201600.0],["2014-06-10",14.62,14.6516,14.3892,14.4081,167000.0],["2014-06-11",14.3165,14.424,14.152,14.2311,278700.0],["2014-06-12",14.1805,14.1805,14.0034,14.054,204400.0],["2014-06-13",14.1426,14.2943,14.0445,14.0825,266300.0],["2014-06-16",14.0793,14.4208,14.0319,14.4145,290200.0],["2014-06-17",14.3829,14.6674,14.3038,14.6137,273400.0],["2014-06-18",14.6358,14.8287,14.4904,14.8223,208500.0],["2014-06-19",14.8287,14.9109,14.5504,14.5947,234400.0],["2014-06-20",14.6453,14.6801,14.3734,14.4587,533000.0],["2014-06-23",14.4967,14.503,14.3291,14.4334,135900.0],["2014-06-24",14.367,14.5188,14.1963,14.2058,213100.0],["2014-06-25",14.2026,14.3449,14.0793,14.1489,162400.0],["2014-06-26",14.1868,14.2279,13.9181,13.9592,467000.0],["2014-06-27",13.9086,14.0161,13.839,13.9086,285000.0],["2014-06-30",13.9118,14.0351,13.7979,14.0256,175100.0],["2014-07-01",14.0256,14.4145,14.0256,14.3576,303900.0],["2014-07-02",14.3133,14.5125,14.3133,14.4492,172900.0],["2014-07-03",14.5409,14.8129,14.4493,14.6548,173600.0],["2014-07-07",14.6548,14.7496,14.3544,14.367,243800.0],["2014-07-08",14.3544,14.5062,14.1773,14.3923,248900.0],["2014-07-09",14.4651,14.6137,14.4271,14.4935,147600.0],["2014-07-10",14.5441,14.5441,14.2754,14.4745,184400.0],["2014-07-11",14.3983,14.3983,14.1759,14.1886,189000.0],["2014-07-14",14.2903,14.4015,14.0361,14.0901,111500.0],["2014-07-15",14.0901,14.2108,13.944,13.9599,128200.0],["2014-07-16",13.9662,13.9662,13.693,13.8296,181300.0],["2014-07-17",13.7438,13.836,13.4738,13.496,283200.0],["2014-07-18",13.4579,13.7661,13.3785,13.7343,400200.0],["2014-07-21",13.7184,13.7406,13.3308,13.442,368400.0],["2014-07-22",13.4738,13.6231,13.4102,13.5913,401600.0],["2014-07-23",13.5913,13.7057,13.5564,13.6263,227600.0],["2014-07-24",13.6485,13.8264,13.585,13.6231,218400.0],["2014-07-25",13.5341,13.6549,13.4865,13.5977,268300.0],["2014-07-28",13.6009,13.6453,13.4706,13.5786,137900.0],["2014-07-29",13.6199,13.855,13.6199,13.7692,213000.0],["2014-07-30",13.8201,13.9948,13.7756,13.9853,147500.0],["2014-07-31",13.8264,14.1854,13.8201,14.1378,420800.0],["2014-08-01",14.1378,14.3125,14.0234,14.2998,472400.0],["2014-08-04",14.2807,14.411,14.2077,14.3602,336600.0],["2014-08-05",14.2522,14.6239,14.2013,14.6239,288200.0],["2014-08-06",14.4841,14.7478,14.4841,14.6906,365300.0],["2014-08-07",14.7732,14.8621,14.4872,14.5476,220600.0],["2014-08-08",14.6366,14.878,14.608,14.8685,237600.0],["2014-08-11",14.8844,14.8844,14.6969,14.7414,220100.0],["2014-08-12",14.7287,14.824,14.5127,14.6366,211300.0],["2014-08-13",14.6239,14.6239,14.2045,14.2744,304400.0],["2014-08-14",14.303,14.6207,14.195,14.5444,192300.0],["2014-08-15",14.6112,14.6938,14.5635,14.608,397000.0],["2014-08-18",14.6683,14.77,14.5667,14.6779,305900.0],["2014-08-19",14.7478,15.1163,14.7001,14.9098,264500.0],["2014-08-20",14.9161,15.0814,14.8463,14.9574,299600.0],["2014-08-21",14.9193,15.6977,14.6239,15.4975,556600.0],["2014-08-22",15.5039,15.5865,15.3895,15.5007,287500.0],["2014-08-25",15.5039,15.5674,15.3641,15.5293,242800.0],["2014-08-26",15.5706,15.7835,15.4944,15.7041,129500.0],["2014-08-27",15.7041,15.8629,15.6278,15.7485,163500.0],["2014-08-28",15.65,15.7295,15.4245,15.6469,274000.0],["2014-08-29",15.6183,15.6628,15.5357,15.6246,147200.0],["2014-09-02",15.6786,15.7326,15.5293,15.685,164400.0],["2014-09-03",15.7009,15.8597,15.6183,15.828,275900.0],["2014-09-04",15.6882,15.8979,15.6246,15.7803,420500.0],["2014-09-05",15.6723,15.6723,15.3292,15.4435,242900.0],["2014-09-08",15.38,15.4054,15.2434,15.3482,176700.0],["2014-09-09",15.2942,15.3228,15.1227,15.1576,233100.0],["2014-09-10",15.129,15.1926,14.8558,15.0559,229300.0],["2014-09-11",14.967,15.2497,14.9543,15.2116,154500.0],["2014-09-12",15.218,15.3514,15.1385,15.2243,238200.0],["2014-09-15",15.1735,15.2466,15.0242,15.0623,254700.0],["2014-09-16",15.0051,15.4308,15.0051,15.2783,238400.0],["2014-09-17",15.2529,15.3387,15.1671,15.2656,295100.0],["2014-09-18",15.3546,15.4213,15.1989,15.2624,181200.0],["2014-09-19",15.2497,15.3736,14.9511,14.9924,358600.0],["2014-09-22",14.9638,14.9638,14.6175,14.6493,216000.0],["2014-09-23",14.5635,14.6969,14.3888,14.4015,282300.0],["2014-09-24",14.3919,14.7351,14.3888,14.7065,178800.0],["2014-09-25",14.6334,14.6334,14.4745,14.5571,161400.0],["2014-09-26",14.5635,14.6969,14.5095,14.5794,163600.0],["2014-09-29",14.4301,14.6588,14.4269,14.6366,157600.0],["2014-09-30",14.5953,14.6397,14.4142,14.4205,256100.0],["2014-10-01",14.3602,14.5127,14.2776,14.3792,321200.0],["2014-10-02",14.3475,14.6366,14.3411,14.5953,302700.0],["2014-10-03",14.7287,14.8685,14.6207,14.6969,259300.0],["2014-10-06",14.9161,15.0623,14.4777,14.4841,288800.0],["2014-10-07",14.4078,14.4777,14.2585,14.2966,276600.0],["2014-10-08",14.2935,14.7096,14.1918,14.6652,349500.0],["2014-10-09",14.5699,14.6938,14.1505,14.4618,455800.0],["2014-10-10",14.3948,14.813,14.3565,14.6949,308300.0],["2014-10-13",14.6534,14.7938,14.4842,14.497,376200.0],["2014-10-14",14.5576,14.8098,14.4778,14.5544,294500.0],["2014-10-15",14.4874,14.8002,14.232,14.7332,292800.0],["2014-10-16",14.58,14.8066,14.465,14.6949,223000.0],["2014-10-17",14.7875,14.8705,14.4938,14.5193,322200.0],["2014-10-20",14.5097,14.7172,14.497,14.6949,182000.0],["2014-10-21",14.7396,14.9471,14.6661,14.9056,114800.0],["2014-10-22",14.9024,15.1291,14.7332,14.7555,140400.0],["2014-10-23",14.9024,15.2695,14.797,15.2184,191600.0],["2014-10-24",15.1738,15.2216,15.0365,15.1227,254700.0],["2014-10-27",15.0397,15.3302,15.0173,15.3302,132200.0],["2014-10-28",15.3302,15.6718,15.2025,15.6718,283500.0],["2014-10-29",15.6303,15.8601,15.4643,15.56,216800.0],["2014-10-30",15.4643,15.6845,15.0716,15.5632,196800.0],["2014-10-31",15.7867,15.9463,15.6782,15.7484,211800.0],["2014-11-03",15.6494,15.7771,15.4643,15.7133,314100.0],["2014-11-04",15.6845,15.7644,15.5537,15.6654,198800.0],["2014-11-05",15.8027,16.1698,15.7069,16.0389,303700.0],["2014-11-06",15.8825,16.0676,15.7452,15.8569,334400.0],["2014-11-07",15.8027,15.8027,15.5537,15.8027,417600.0],["2014-11-10",15.7676,15.8665,15.675,15.841,271500.0],["2014-11-11",15.8793,16.0549,15.7867,16.0166,152100.0],["2014-11-12",16.0453,16.2783,16.0453,16.24,207700.0],["2014-11-13",16.2177,16.2847,16.0261,16.1443,240700.0],["2014-11-14",15.8729,16.0645,15.8154,15.8729,255100.0],["2014-11-17",15.8218,15.9112,15.5122,15.5313,323700.0],["2014-11-18",15.5313,15.726,15.5026,15.6654,166700.0],["2014-11-19",15.675,15.8633,15.5856,15.7899,268200.0],["2014-11-20",15.7867,16.4252,15.6845,16.2943,184200.0],["2014-11-21",16.4092,16.4827,16.09,16.1379,241400.0],["2014-11-24",16.1219,16.6008,16.1123,16.6008,249900.0],["2014-11-25",16.6806,16.8243,16.3486,16.406,162400.0],["2014-11-26",16.3997,16.4284,16.1826,16.2815,138300.0],["2014-11-28",16.3645,16.6806,16.2688,16.3422,121100.0],["2014-12-01",16.2305,16.2305,15.7931,15.8186,202500.0],["2014-12-02",15.8186,15.9591,15.675,15.8378,164600.0],["2014-12-03",15.8601,16.1698,15.7388,16.0868,218800.0],["2014-12-04",16.0996,16.1985,15.7101,15.7867,213200.0],["2014-12-05",15.7835,15.8537,15.5728,15.7133,223800.0],["2014-12-08",15.6303,15.8825,15.5983,15.7452,264500.0],["2014-12-09",15.8059,16.1123,15.6047,16.0613,300200.0],["2014-12-10",16.0581,16.2592,15.6462,15.6558,249600.0],["2014-12-11",15.7995,16.0229,15.6047,15.6654,373300.0],["2014-12-12",15.5249,16.0932,15.4962,15.9591,393500.0],["2014-12-15",16.0708,16.3007,15.841,16.0772,416900.0],["2014-12-16",16.0676,16.3486,15.9783,16.0325,301500.0],["2014-12-17",16.1059,16.6104,15.9048,16.5944,439200.0],["2014-12-18",16.7125,16.7796,16.3677,16.6742,288100.0],["2014-12-19",16.6806,16.7476,16.0453,16.3582,502300.0],["2014-12-22",16.3613,16.6359,16.3294,16.5305,184000.0],["2014-12-23",16.6359,16.8402,16.5018,16.5593,238600.0],["2014-12-24",16.6263,17.0796,16.5944,16.6582,119100.0],["2014-12-26",16.8083,16.9998,16.6806,16.7221,116000.0],["2014-12-29",16.7125,17.0573,16.7029,16.9775,204300.0],["2014-12-30",16.9807,17.2393,16.9615,17.0445,93200.0],["2014-12-31",17.0796,17.2808,16.7444,16.7668,197800.0],["2015-01-02",16.8945,17.0413,16.5848,16.8338,166500.0],["2015-01-05",16.7955,16.9807,16.5306,16.8275,263300.0],["2015-01-06",16.8881,16.9935,16.4252,16.6519,317700.0],["2015-01-07",16.8594,16.9168,16.604,16.853,471700.0],["2015-01-08",16.92,17.6415,16.8721,17.4787,887700.0],["2015-01-09",17.5266,17.5394,17.3095,17.4596,355900.0],["2015-01-12",17.5521,17.9193,17.4851,17.9001,490100.0],["2015-01-13",17.9102,18.0654,16.5442,16.8781,740500.0],["2015-01-14",16.6251,16.7837,16.3992,16.5071,647200.0],["2015-01-15",16.497,16.6656,16.2339,16.4464,389000.0],["2015-01-16",16.3857,17.0164,16.3317,16.9759,341100.0],["2015-01-20",16.9726,16.9861,16.1867,16.2406,520000.0],["2015-01-21",16.2339,16.4936,16.0585,16.4025,294700.0],["2015-01-22",16.5408,16.9827,16.3789,16.8646,322000.0],["2015-01-23",16.8646,17.0198,16.7432,16.9962,216200.0],["2015-01-26",16.9355,17.1716,16.7702,17.1581,230000.0],["2015-01-27",17.0164,17.3908,16.8646,17.3233,216600.0],["2015-01-28",17.3807,17.438,16.9624,16.9793,330100.0],["2015-01-29",17.0569,17.4009,16.8781,17.3436,313000.0],["2015-01-30",17.2087,17.3942,16.922,17.1311,363400.0],["2015-02-02",17.1648,17.2862,16.7601,17.2255,283000.0],["2015-02-03",17.2896,17.4414,17.1007,17.4212,203300.0],["2015-02-04",17.2525,17.6809,17.2525,17.6303,272200.0],["2015-02-05",17.637,18.0148,16.8208,17.0704,408500.0],["2015-02-06",17.0535,17.1749,16.6859,16.7634,304300.0],["2015-02-09",16.6285,16.9287,16.5982,16.6521,218800.0],["2015-02-10",16.8376,16.9051,16.5847,16.7837,162600.0],["2015-02-11",16.7837,17.0063,16.7162,16.7736,123400.0],["2015-02-12",16.8444,16.8444,16.5273,16.7803,125700.0],["2015-02-13",16.814,16.895,16.4902,16.7263,201000.0],["2015-02-17",16.6386,16.6926,16.3958,16.6623,176500.0],["2015-02-18",16.5813,17.0839,16.5813,16.7331,228400.0],["2015-02-19",16.7128,16.8073,16.6521,16.6993,102700.0],["2015-02-20",16.7297,16.8376,16.5813,16.7499,293500.0],["2015-02-23",16.787,16.9152,16.7533,16.8646,147200.0],["2015-02-24",16.8849,17.04,16.7702,16.8343,114700.0],["2015-02-25",16.7601,16.8343,16.5374,16.7668,154400.0],["2015-02-26",16.7668,16.9658,16.6049,16.7736,134700.0],["2015-02-27",16.7972,17.2019,16.7972,16.9658,142700.0],["2015-03-02",16.9624,17.465,16.9017,17.3638,248200.0],["2015-03-03",17.2761,17.3638,16.922,17.2188,242500.0],["2015-03-04",17.2188,17.4414,17.0872,17.293,214300.0],["2015-03-05",17.2087,17.2087,16.2271,16.3384,489200.0],["2015-03-06",16.2642,16.5037,15.9944,16.1664,231200.0],["2015-03-09",16.1462,16.4767,16.1462,16.416,247000.0],["2015-03-10",16.3553,16.615,16.298,16.3587,287900.0],["2015-03-11",16.4127,16.5071,16.2339,16.3587,209600.0],["2015-03-12",16.4025,16.6353,16.3081,16.4531,421500.0],["2015-03-13",16.4767,16.4767,15.9269,16.2035,375300.0],["2015-03-16",16.2238,16.6251,16.1867,16.5476,298900.0],["2015-03-17",16.5476,16.8005,16.4632,16.6015,291900.0],["2015-03-18",16.5273,16.7128,16.1934,16.7128,190800.0],["2015-03-19",16.7128,16.9321,16.7128,16.8511,151200.0],["2015-03-20",16.9186,17.2289,16.7938,17.1783,338200.0],["2015-03-23",17.1513,17.5392,17.1513,17.3841,241100.0],["2015-03-24",17.3672,17.4717,17.2525,17.4448,206300.0],["2015-03-25",17.4043,17.4448,16.8107,16.814,224100.0],["2015-03-26",16.7398,16.7803,16.5442,16.6117,167100.0],["2015-03-27",16.6083,16.6724,16.2002,16.6454,497900.0],["2015-03-30",16.7061,16.9456,16.7061,16.8309,172000.0],["2015-03-31",16.7567,17.3469,16.7567,17.2323,350800.0],["2015-04-01",17.1817,17.2964,16.8646,17.094,347600.0],["2015-04-02",17.0805,17.4009,17.0063,17.1952,196800.0],["2015-04-06",17.1952,17.2694,16.7365,16.7837,379100.0],["2015-04-07",16.7634,16.9422,16.6116,16.6386,222000.0],["2015-04-08",16.6656,16.7972,16.5847,16.7533,201600.0],["2015-04-09",16.7533,16.8073,15.7516,16.0079,498900.0],["2015-04-10",16.0787,16.588,16.018,16.4767,424200.0],["2015-04-13",16.5242,16.6665,16.453,16.5513,323800.0],["2015-04-14",16.6394,16.6394,16.4056,16.4767,393200.0],["2015-04-15",16.5581,16.8055,16.3107,16.3513,231900.0],["2015-04-16",16.348,16.5106,16.2734,16.3039,235100.0],["2015-04-17",16.2124,16.2768,15.8396,15.8701,302000.0],["2015-04-20",15.9786,16.4022,15.8769,16.2598,335400.0],["2015-04-21",16.2836,16.4022,16.0633,16.1311,212200.0],["2015-04-22",16.165,16.165,15.9413,16.0125,124100.0],["2015-04-23",15.9786,16.2293,15.9752,16.165,177200.0],["2015-04-24",16.1819,16.3547,16.1412,16.165,123700.0],["2015-04-27",16.1717,16.3649,15.9243,15.9718,147800.0],["2015-04-28",15.9921,16.0565,15.6973,15.8362,211500.0],["2015-04-29",15.7752,15.7752,15.2533,15.3313,422400.0],["2015-04-30",15.3042,15.555,15.1483,15.1822,222700.0],["2015-05-01",15.2262,15.616,15.1822,15.4635,233700.0],["2015-05-04",15.4872,15.7278,15.3211,15.3347,192800.0],["2015-05-05",15.3211,15.3855,15.1347,15.2567,221100.0],["2015-05-06",15.2805,15.3821,14.9212,15.372,349200.0],["2015-05-07",15.3821,15.6736,15.3584,15.5075,217400.0],["2015-05-08",15.6871,15.7413,15.3143,15.3618,214900.0],["2015-05-11",15.3381,15.4567,15.1585,15.1822,237200.0],["2015-05-12",15.0975,15.2364,14.9484,15.1246,166400.0],["2015-05-13",15.1246,15.2872,14.9924,15.1144,229300.0],["2015-05-14",15.1923,15.2466,14.8263,15.0703,300000.0],["2015-05-15",15.0975,15.2093,14.9687,15.05,204600.0],["2015-05-18",15.1008,15.3753,15.0229,15.2737,227500.0],["2015-05-19",15.2906,15.3753,14.9721,14.9958,328500.0],["2015-05-20",15.0737,15.0737,14.7959,14.945,457100.0],["2015-05-21",14.318,14.7891,13.7385,14.6061,841200.0],["2015-05-22",14.6298,15.067,14.4875,14.9348,561100.0],["2015-05-26",14.9314,15.0805,14.7111,14.7213,347200.0],["2015-05-27",14.7382,14.8806,14.5891,14.8128,174400.0],["2015-05-28",14.8365,14.9179,14.7755,14.7959,160900.0],["2015-05-29",14.7552,14.8297,14.4061,14.4299,352300.0],["2015-06-01",14.4603,14.6027,14.3045,14.457,279200.0],["2015-06-02",14.4231,14.6772,14.3926,14.6535,251400.0],["2015-06-03",14.6603,14.9924,14.6162,14.9179,327100.0],["2015-06-04",15.0466,15.8532,14.9246,15.7312,586300.0],["2015-06-05",15.6465,15.7278,15.1957,15.6431,566100.0],["2015-06-08",15.616,15.721,15.3584,15.4262,374900.0],["2015-06-09",15.4058,15.4126,15.2398,15.2737,258700.0],["2015-06-10",15.311,15.4499,15.1618,15.233,266400.0],["2015-06-11",15.2703,15.477,15.2025,15.25,206500.0],["2015-06-12",15.2161,15.311,15.1246,15.25,223000.0],["2015-06-15",15.1686,15.2872,15.0195,15.2567,284700.0],["2015-06-16",15.2398,15.5855,15.2398,15.4465,222500.0],["2015-06-17",15.4838,15.6024,15.3313,15.4363,191500.0],["2015-06-18",15.4804,15.5787,15.3787,15.5177,209700.0],["2015-06-19",15.5855,15.8091,15.4431,15.6024,320200.0],["2015-06-22",15.6194,15.7651,15.5041,15.7481,237800.0],["2015-06-23",15.7244,16.0497,15.7244,15.9921,257600.0],["2015-06-24",16.0091,16.0362,15.8532,15.8769,215500.0],["2015-06-25",15.9379,16.043,15.8464,15.921,245300.0],["2015-06-26",15.9752,16.0023,15.7685,15.9244,319900.0],["2015-06-29",15.86,15.9582,15.6058,15.6566,345900.0],["2015-06-30",15.7244,15.7413,15.433,15.5109,315300.0],["2015-07-01",15.6498,15.7278,15.4397,15.5787,276600.0],["2015-07-02",15.6193,15.8159,15.3652,15.4601,214100.0],["2015-07-06",15.3313,15.5956,15.3076,15.4499,217600.0],["2015-07-07",15.4533,15.6126,15.1822,15.6092,167300.0],["2015-07-08",15.5448,15.7244,15.4872,15.6871,314400.0],["2015-07-09",15.9277,15.9277,15.6397,15.8227,325000.0],["2015-07-10",15.8566,15.904,15.6329,15.6804,382000.0],["2015-07-13",15.7008,15.8541,15.5237,15.7144,319700.0],["2015-07-14",15.6497,15.7042,15.4896,15.5884,111800.0],["2015-07-15",15.6088,15.6838,15.3704,15.5237,141700.0],["2015-07-16",15.5782,15.8302,15.4113,15.7519,168700.0],["2015-07-17",15.7348,15.7451,15.4283,15.5646,270100.0],["2015-07-20",15.5714,15.6633,15.4556,15.5032,204200.0],["2015-07-21",15.4828,15.5441,15.35,15.4351,201600.0],["2015-07-22",15.4385,15.5407,15.2751,15.4794,273300.0],["2015-07-23",15.5339,15.5407,14.9788,15.0809,215000.0],["2015-07-24",15.0367,15.1116,14.645,14.7914,345000.0],["2015-07-27",14.7267,14.8527,14.6109,14.8255,238300.0],["2015-07-28",14.7778,14.9277,14.4134,14.9106,283500.0],["2015-07-29",14.8561,15.0435,14.8561,14.9617,150000.0],["2015-07-30",14.9209,15.0809,14.8391,15.0026,144800.0],["2015-07-31",14.9822,15.2104,14.914,15.0639,224600.0],["2015-08-03",15.0639,15.1252,14.8595,14.9753,195200.0],["2015-08-04",14.9753,15.2444,14.8459,15.1763,240200.0],["2015-08-05",15.224,15.4794,15.1899,15.4385,275600.0],["2015-08-06",15.1559,15.2819,13.8753,14.0013,1203300.0],["2015-08-07",13.9536,14.5871,13.8719,14.5496,612100.0],["2015-08-10",14.5667,14.6382,14.2874,14.4236,430400.0],["2015-08-11",14.3248,14.4032,14.0387,14.2295,299300.0],["2015-08-12",14.1069,14.1886,13.7186,14.1341,469800.0],["2015-08-13",14.1171,14.3555,14.0251,14.2227,338900.0],["2015-08-14",14.2363,14.3316,14.1375,14.2397,382300.0],["2015-08-17",14.2159,14.4509,14.1375,14.4134,187200.0],["2015-08-18",14.4781,14.7199,14.3385,14.6995,458100.0],["2015-08-19",14.5598,14.7029,14.3998,14.6075,497200.0],["2015-08-20",13.8548,14.3351,13.8548,14.2431,627200.0],["2015-08-21",14.0081,14.2329,13.8787,14.1682,520500.0],["2015-08-24",13.5279,13.9843,13.5279,13.6573,571100.0],["2015-08-25",13.9468,13.9468,13.6096,13.6573,310100.0],["2015-08-26",13.9298,14.3214,13.8344,14.284,342700.0],["2015-08-27",14.3385,14.4543,14.1511,14.3793,405900.0],["2015-08-28",14.301,14.5224,14.301,14.5053,249100.0],["2015-08-31",14.3827,14.4883,14.2056,14.3725,287900.0],["2015-09-01",14.1988,14.2567,13.9638,14.0728,354300.0],["2015-09-02",14.2669,14.3793,14.158,14.2159,219900.0],["2015-09-03",14.049,14.1614,13.6845,13.831,723100.0],["2015-09-04",13.7969,13.8072,13.5653,13.6948,316900.0],["2015-09-08",13.8616,13.974,13.4359,13.5687,547000.0],["2015-09-09",13.613,13.8072,13.5585,13.5858,449500.0],["2015-09-10",13.5279,13.7288,13.2656,13.3542,252300.0],["2015-09-11",13.2656,13.3508,12.8944,13.1975,362400.0],["2015-09-14",13.2282,13.2793,13.0068,13.1464,237000.0],["2015-09-15",13.1805,13.269,12.9489,13.0817,565700.0],["2015-09-16",13.126,13.3951,13.0136,13.3542,255500.0],["2015-09-17",13.4427,13.5483,13.3201,13.344,201600.0],["2015-09-18",13.2179,13.2997,12.9898,13.0136,331300.0],["2015-09-21",13.1192,13.3644,13.0647,13.1805,272500.0],["2015-09-22",13.0851,13.1056,12.8978,12.9898,177800.0],["2015-09-23",13.0443,13.1498,12.8706,12.9285,148400.0],["2015-09-24",12.8978,12.9285,12.7275,12.8365,213400.0],["2015-09-25",12.8944,13.0204,12.6866,12.7514,179500.0],["2015-09-28",12.7037,12.765,12.4108,12.4482,199800.0],["2015-09-29",12.4959,12.6015,12.3801,12.5232,216700.0],["2015-09-30",12.6764,12.6764,12.3869,12.5913,287100.0],["2015-10-01",12.5674,12.673,12.3971,12.5095,284200.0],["2015-10-02",12.4244,12.6322,12.2643,12.6322,222300.0],["2015-10-05",12.673,12.9489,12.6253,12.9216,205000.0],["2015-10-06",12.8808,13.0443,12.7445,12.8058,201000.0],["2015-10-07",12.8263,13.0374,12.7582,13.0374,252400.0],["2015-10-08",12.7377,12.7752,12.1417,12.2882,835300.0],["2015-10-09",12.2609,12.3869,11.9919,12.1928,371600.0],["2015-10-12",12.2269,12.5095,12.2064,12.3563,376500.0],["2015-10-13",12.3323,12.5894,12.2774,12.3014,338200.0],["2015-10-14",12.3151,12.37,11.9998,12.1746,499300.0],["2015-10-15",12.1815,12.25,11.8524,11.969,497600.0],["2015-10-16",11.9621,12.0786,11.8833,12.0718,450500.0],["2015-10-19",12.0718,12.202,11.993,12.1198,275100.0],["2015-10-20",12.1061,12.3049,12.0924,12.1438,210700.0],["2015-10-21",12.1472,12.2363,12.0032,12.0238,242000.0],["2015-10-22",12.0547,12.1026,11.9073,11.9415,312200.0],["2015-10-23",11.825,12.0238,11.4857,11.6536,632800.0],["2015-10-26",11.6708,11.8421,11.6434,11.7976,318900.0],["2015-10-27",11.7942,11.8353,11.4617,11.6845,364500.0],["2015-10-28",11.6913,12.0821,11.6536,12.0821,423500.0],["2015-10-29",12.0409,12.0786,11.897,11.9964,271900.0],["2015-10-30",11.9964,12.2363,11.9895,12.1472,375000.0],["2015-11-02",12.1301,12.1643,11.7153,12.0821,499700.0],["2015-11-03",12.1061,12.394,12.0649,12.2843,371200.0],["2015-11-04",12.2843,12.3391,11.9655,12.1541,295700.0],["2015-11-05",12.1575,12.1712,11.9415,12.1026,328400.0],["2015-11-06",11.9964,12.0889,11.6776,11.7805,527300.0],["2015-11-09",11.7153,11.8113,11.1498,11.2149,601700.0],["2015-11-10",11.1395,11.6262,11.0778,11.5782,471100.0],["2015-11-11",11.5405,11.6468,11.1087,11.2046,507000.0],["2015-11-12",11.1635,11.3109,11.0881,11.1087,304700.0],["2015-11-13",10.9613,10.9818,10.6459,10.6802,500600.0],["2015-11-16",10.6254,10.7248,10.4334,10.6151,445400.0],["2015-11-17",10.6734,10.7659,10.3237,10.4677,735200.0],["2015-11-18",10.4677,10.5603,10.3683,10.4334,788100.0],["2015-11-19",10.2415,10.6699,10.0358,10.2106,948500.0],["2015-11-20",10.1866,10.598,10.1866,10.43,1262500.0],["2015-11-23",10.478,10.759,10.4369,10.6254,1054900.0],["2015-11-24",10.5808,11.1875,10.5808,11.1566,668000.0],["2015-11-25",11.2081,11.3314,11.0607,11.1806,488100.0],["2015-11-27",11.1806,11.3452,11.0435,11.2286,645200.0],["2015-11-30",11.2149,11.2835,10.879,10.8824,611700.0],["2015-12-01",10.9133,11.1224,10.879,11.071,567000.0],["2015-12-02",11.0881,11.1772,10.8276,10.9339,514700.0],["2015-12-03",10.9955,11.0024,10.4094,10.4711,607100.0],["2015-12-04",10.382,10.7693,10.382,10.6836,479000.0],["2015-12-07",10.6459,10.7796,10.502,10.7419,346000.0],["2015-12-08",10.6734,10.8824,10.5842,10.7488,552300.0],["2015-12-09",10.7351,11.1087,10.6322,10.8139,503000.0],["2015-12-10",10.8105,11.1189,10.8002,11.0949,574900.0],["2015-12-11",10.9441,11.0504,10.8687,10.9099,432400.0],["2015-12-14",10.951,11.0538,10.5945,10.6391,377000.0],["2015-12-15",10.7008,10.7556,10.4917,10.6425,292400.0],["2015-12-16",10.6562,10.9578,10.6459,10.9578,497800.0],["2015-12-17",10.9407,10.9544,10.526,10.6391,538600.0],["2015-12-18",10.5808,10.6699,10.4883,10.6219,878800.0],["2015-12-21",10.6185,10.6528,10.077,10.1421,405000.0],["2015-12-22",10.1489,10.5431,10.1489,10.478,361600.0],["2015-12-23",10.5534,10.6288,10.3889,10.4848,403700.0],["2015-12-24",10.4608,10.5363,10.3237,10.5123,161000.0],["2015-12-28",10.502,10.5842,10.3443,10.454,319300.0],["2015-12-29",10.5602,10.6219,10.4917,10.5979,209900.0],["2015-12-30",10.6014,10.7282,10.5328,10.6288,294300.0],["2015-12-31",10.574,10.6082,10.5191,10.55,386600.0],["2016-01-04",10.454,10.4986,10.1352,10.2381,726800.0],["2016-01-05",10.286,10.3649,10.053,10.2072,526100.0],["2016-01-06",10.101,10.2723,9.7788,9.8679,611500.0],["2016-01-07",9.9673,10.55,9.9227,10.3203,1475300.0],["2016-01-08",10.3066,10.382,9.6451,9.652,951100.0],["2016-01-11",9.6999,9.7616,9.484,9.6382,550300.0],["2016-01-12",9.7856,9.8645,9.5491,9.7376,728200.0],["2016-01-13",9.7376,9.899,9.5189,9.6122,727200.0],["2016-01-14",9.648,9.7986,9.5333,9.605,897200.0],["2016-01-15",9.4544,9.7878,9.4329,9.7341,649600.0],["2016-01-19",9.9348,10.0388,9.5333,9.6373,419100.0],["2016-01-20",9.4974,9.8416,9.3397,9.752,477400.0],["2016-01-21",9.795,9.795,9.4938,9.7269,669000.0],["2016-01-22",9.8595,10.1105,9.838,9.985,495800.0],["2016-01-25",9.9169,9.9528,9.5548,9.5835,604100.0],["2016-01-26",9.6301,10.1033,9.6301,10.0101,296700.0],["2016-01-27",9.9886,10.0747,9.8309,9.9241,409100.0],["2016-01-28",10.0173,10.0747,9.8237,9.9241,336600.0],["2016-01-29",9.9384,10.2145,9.899,10.1894,401700.0],["2016-02-01",10.1177,10.4117,10.1177,10.3471,401500.0],["2016-02-02",10.3077,10.322,10.1356,10.2252,410600.0],["2016-02-03",10.2754,10.3866,10.1392,10.383,290900.0],["2016-02-04",10.1858,10.4798,10.0209,10.2467,581000.0],["2016-02-05",10.0675,10.2683,9.9528,10.0818,607200.0],["2016-02-08",9.9958,10.2718,9.8739,10.2432,531700.0],["2016-02-09",10.1535,10.3902,10.1535,10.279,682300.0],["2016-02-10",10.3471,10.3937,10.0209,10.1715,396400.0],["2016-02-11",10.0496,10.2898,9.9886,10.2217,479200.0],["2016-02-12",10.2396,10.4941,10.1177,10.4762,373500.0],["2016-02-16",10.5336,11.0821,10.4547,10.9781,664300.0],["2016-02-17",11.1,11.4191,11.0104,11.2219,569000.0],["2016-02-18",11.2112,11.4156,11.0499,11.3833,289700.0],["2016-02-19",11.2937,11.4084,11.1108,11.2291,403400.0],["2016-02-22",11.3474,11.4406,11.2184,11.2435,462900.0],["2016-02-23",11.265,11.5124,11.2148,11.4227,286000.0],["2016-02-24",11.2721,11.394,11.1789,11.3546,330000.0],["2016-02-25",11.3761,11.4657,11.2901,11.4335,265800.0],["2016-02-26",11.4191,11.4586,11.2291,11.3833,313500.0],["2016-02-29",11.3905,11.5088,11.2506,11.4012,326100.0],["2016-03-01",11.4407,11.498,11.1036,11.4478,425500.0],["2016-03-02",11.4765,11.6343,11.3761,11.5375,241000.0],["2016-03-03",11.412,11.5016,10.5336,11.1036,725800.0],["2016-03-04",11.0965,11.3438,11.0642,11.1969,282100.0],["2016-03-07",11.1861,11.602,11.1,11.4263,305400.0],["2016-03-08",11.4371,11.6056,11.1825,11.1897,334700.0],["2016-03-09",11.2757,11.394,11.1431,11.3403,322300.0],["2016-03-10",11.412,11.4908,11.1646,11.3259,418400.0],["2016-03-11",11.5912,11.8816,11.3869,11.835,470700.0],["2016-03-14",11.8314,12.043,11.7454,11.982,332300.0],["2016-03-15",11.9713,12.0107,11.5482,11.5518,369600.0],["2016-03-16",11.4873,11.7526,11.4514,11.6988,302800.0],["2016-03-17",11.6558,12.0932,11.6378,12.0609,360800.0],["2016-03-18",12.147,12.2975,12.086,12.233,430500.0],["2016-03-21",12.2617,12.3226,12.0645,12.0824,401700.0],["2016-03-22",12.043,12.1828,11.9964,12.0322,198900.0],["2016-03-23",12.0215,12.0573,11.7597,11.7741,273600.0],["2016-03-24",11.749,11.9067,11.5375,11.9067,321700.0],["2016-03-28",11.9569,12.2402,11.853,12.0286,379000.0],["2016-03-29",12.0215,12.3657,11.9784,12.2509,363300.0],["2016-03-30",12.2617,12.3836,12.086,12.2007,261100.0],["2016-03-31",12.2222,12.3226,12.1183,12.1434,292100.0],["2016-04-01",12.1398,12.4481,12.043,12.4194,372200.0],["2016-04-04",12.4553,12.5557,12.3119,12.4123,524800.0],["2016-04-05",12.3011,12.3334,11.7705,11.7848,380200.0],["2016-04-06",11.792,11.8279,11.5554,11.6952,506000.0],["2016-04-07",11.3689,11.3725,10.2324,10.3256,1342400.0],["2016-04-08",10.3615,10.3902,10.1392,10.3328,632600.0],["2016-04-11",10.3615,10.4475,10.1141,10.1177,574000.0],["2016-04-12",10.1284,10.2683,9.9994,10.1822,485100.0],["2016-04-13",10.269,10.5475,10.269,10.5295,374400.0],["2016-04-14",10.5295,10.5367,10.3378,10.4173,299200.0],["2016-04-15",10.4065,10.8188,10.3956,10.7754,445300.0],["2016-04-18",10.7284,10.8261,10.6488,10.8152,343700.0],["2016-04-19",10.8405,10.9599,10.7682,10.8442,526300.0],["2016-04-20",10.8297,11.1227,10.8261,11.0539,394700.0],["2016-04-21",11.0937,11.1227,10.8695,11.1118,413600.0],["2016-04-22",11.1444,11.3831,11.0431,11.3288,533700.0],["2016-04-25",11.2963,11.2963,11.0359,11.1227,288400.0],["2016-04-26",11.148,11.3759,11.0756,11.3722,258600.0],["2016-04-27",11.2348,11.3542,10.8622,11.1046,511300.0],["2016-04-28",11.0105,11.1046,10.8695,10.8876,315100.0],["2016-04-29",10.8514,10.855,10.4354,10.468,521700.0],["2016-05-02",10.4607,10.5584,10.3124,10.4571,363500.0],["2016-05-03",10.4246,10.4969,10.1641,10.4173,357300.0],["2016-05-04",10.3667,10.515,10.2546,10.4354,260400.0],["2016-05-05",10.1786,10.2112,9.8024,9.8494,780600.0],["2016-05-06",9.6975,9.712,9.4118,9.4769,1095100.0],["2016-05-09",9.4733,9.6975,9.4045,9.5782,422200.0],["2016-05-10",9.4913,9.5203,9.2852,9.3828,539400.0],["2016-05-11",9.2345,9.2743,8.8873,8.8909,642100.0],["2016-05-12",8.9235,8.9235,8.6486,8.7426,1071800.0],["2016-05-13",8.6775,8.9343,8.522,8.6377,656300.0],["2016-05-16",8.6088,8.739,8.5943,8.6811,502800.0],["2016-05-17",8.6558,8.6558,8.3664,8.4785,675700.0],["2016-05-18",8.4424,8.4785,8.2688,8.3664,561800.0],["2016-05-19",8.3917,8.6341,8.323,8.4424,818800.0],["2016-05-20",8.2434,8.5039,7.9577,8.4171,922900.0],["2016-05-23",8.4134,8.6124,8.3556,8.5075,814300.0],["2016-05-24",8.5075,8.5834,8.3773,8.4785,486400.0],["2016-05-25",8.446,8.692,8.37,8.6703,457500.0],["2016-05-26",8.7137,8.8873,8.663,8.6847,353100.0],["2016-05-27",8.6956,8.8403,8.6847,8.8113,266000.0],["2016-05-31",8.833,8.9886,8.8005,8.9452,461900.0],["2016-06-01",8.9669,9.0284,8.8186,8.9886,471500.0],["2016-06-02",9.0573,9.1984,8.8873,9.1911,503500.0],["2016-06-03",9.1803,9.2381,9.0139,9.0718,340300.0],["2016-06-06",9.0573,9.1079,8.9886,9.0284,475600.0],["2016-06-07",8.9524,9.2562,8.9343,9.2056,244800.0],["2016-06-08",9.2128,9.3503,9.1839,9.3322,221000.0],["2016-06-09",9.3322,9.3467,9.1513,9.3069,422500.0],["2016-06-10",9.1224,9.2164,8.88,9.0754,431100.0],["2016-06-13",9.0284,9.155,8.9849,9.0718,344800.0],["2016-06-14",9.0464,9.1658,8.9235,9.1441,340100.0],["2016-06-15",9.155,9.4805,9.0609,9.1622,374800.0],["2016-06-16",9.126,9.155,8.956,9.079,227100.0],["2016-06-17",9.1007,9.4371,9.0284,9.3213,478300.0],["2016-06-20",9.5022,9.6613,9.4262,9.4407,319000.0],["2016-06-21",9.4262,9.5601,9.3322,9.3322,321200.0],["2016-06-22",9.3792,9.5058,9.3394,9.466,564500.0],["2016-06-23",9.5782,9.5999,9.2273,9.2454,386900.0],["2016-06-24",8.8728,9.1947,8.8258,9.1188,936100.0],["2016-06-27",9.0428,9.1296,8.6377,8.8583,389200.0],["2016-06-28",8.9741,9.0718,8.8873,8.9343,201800.0],["2016-06-29",9.0573,9.2418,8.9777,9.1586,224300.0],["2016-06-30",9.2092,9.4045,9.0971,9.4009,372900.0],["2016-07-01",9.3322,9.4877,9.3105,9.3864,476000.0],["2016-07-05",9.2526,9.3467,8.9994,9.0718,231300.0],["2016-07-06",9.0645,9.325,9.0211,9.3033,409800.0],["2016-07-07",9.0971,9.2743,8.956,9.2381,484100.0],["2016-07-08",9.4696,9.6903,9.3684,9.5203,475000.0],["2016-07-11",9.5709,9.7807,9.5709,9.7735,301800.0],["2016-07-12",9.8639,10.0339,9.8277,9.8494,356900.0],["2016-07-13",9.9078,9.9991,9.7253,9.7472,343500.0],["2016-07-14",9.8385,9.8531,9.5683,9.5866,285000.0],["2016-07-15",9.6341,9.7144,9.4296,9.4661,272800.0],["2016-07-18",9.488,9.6048,9.4369,9.5866,222300.0],["2016-07-19",9.5793,9.6523,9.4004,9.4588,178500.0],["2016-07-20",9.4953,9.5829,9.4187,9.572,185600.0],["2016-07-21",9.5829,9.6779,9.4479,9.4917,190000.0],["2016-07-22",9.488,9.5136,9.3128,9.488,164600.0],["2016-07-25",9.4917,9.7472,9.4552,9.7436,245000.0],["2016-07-26",9.7545,9.9736,9.7509,9.9005,345300.0],["2016-07-27",9.9371,10.105,9.9371,10.0721,383700.0],["2016-07-28",10.0648,10.0685,9.8385,9.9079,257900.0],["2016-07-29",9.9079,10.0028,9.7983,9.9991,218300.0],["2016-08-01",9.9882,10.0685,9.8275,9.9918,242600.0],["2016-08-02",9.9845,9.9845,9.4698,9.4734,353000.0],["2016-08-03",9.3712,9.7034,9.1558,9.6596,285800.0],["2016-08-04",9.6669,9.8129,9.0901,9.123,837200.0],["2016-08-05",9.1412,9.6194,9.1412,9.4917,545800.0],["2016-08-08",9.5026,9.7728,9.5026,9.6231,313300.0],["2016-08-09",9.5756,9.6012,9.2361,9.2471,215500.0],["2016-08-10",9.2763,9.4369,9.1996,9.2179,233300.0],["2016-08-11",9.3749,9.7399,9.2361,9.2945,547300.0],["2016-08-12",9.2909,9.4953,9.2617,9.488,425000.0],["2016-08-15",9.5282,9.802,9.5282,9.7947,517900.0],["2016-08-16",9.7947,9.9225,9.6815,9.6888,469200.0],["2016-08-17",9.6523,9.7509,9.4771,9.5464,470400.0],["2016-08-18",9.6012,9.9151,9.5391,9.8385,789200.0],["2016-08-19",9.7655,10.4664,9.3493,10.3167,1353800.0],["2016-08-22",10.251,10.2912,9.875,10.0429,748600.0],["2016-08-23",10.1232,10.1853,10.0466,10.0831,307500.0],["2016-08-24",10.0283,10.0283,9.8859,9.9298,349300.0],["2016-08-25",9.9225,10.0429,9.7874,9.8421,251600.0],["2016-08-26",9.8494,10.032,9.7071,9.791,289300.0],["2016-08-29",9.791,9.8859,9.6961,9.8421,216500.0],["2016-08-30",9.7618,9.8239,9.572,9.5829,381900.0],["2016-08-31",9.6048,9.6742,9.3383,9.4077,457900.0],["2016-09-01",9.1814,9.3712,8.7871,9.0061,888500.0],["2016-09-02",9.0061,9.0755,8.893,9.0244,539300.0],["2016-09-06",9.0426,9.0463,8.7981,8.8784,422300.0],["2016-09-07",8.9003,8.9477,8.7652,8.9441,317600.0],["2016-09-08",8.8857,8.9331,8.7579,8.8966,255700.0],["2016-09-09",8.809,8.9514,8.7981,8.82,384600.0],["2016-09-12",8.7944,9.0755,8.7944,9.039,421600.0],["2016-09-13",8.9988,9.1193,8.8638,8.9842,362600.0],["2016-09-14",9.0134,9.112,8.8382,8.9003,295500.0],["2016-09-15",8.8601,9.0792,8.8492,9.0536,325900.0],["2016-09-16",9.0426,9.1522,8.9988,9.039,500500.0],["2016-09-19",9.0536,9.1412,8.9806,9.028,195600.0],["2016-09-20",9.0463,9.0719,8.8236,8.8273,303100.0],["2016-09-21",8.8747,8.9222,8.6885,8.8747,321300.0],["2016-09-22",8.9404,9.1485,8.8711,9.1376,387200.0],["2016-09-23",9.0974,9.2763,9.0974,9.1266,201000.0],["2016-09-26",9.1303,9.1376,8.9696,8.9842,182800.0],["2016-09-27",8.9879,9.0536,8.8346,8.8674,291300.0],["2016-09-28",8.8638,8.9112,8.6447,8.7031,344600.0],["2016-09-29",8.7031,8.8382,8.6338,8.6411,265600.0],["2016-09-30",8.6995,8.8601,8.6411,8.7725,359800.0],["2016-10-03",8.7725,8.7725,8.5133,8.5608,405700.0],["2016-10-04",8.5973,8.6338,8.4257,8.517,495000.0],["2016-10-05",8.5681,8.6703,8.4841,8.6338,364800.0],["2016-10-06",8.6119,8.6119,7.6116,7.754,1924000.0],["2016-10-07",7.8343,7.9986,7.7248,7.7394,1164900.0],["2016-10-10",7.7722,8.1117,7.754,7.8963,730100.0],["2016-10-11",7.8817,7.9255,7.6956,7.8233,500900.0],["2016-10-12",7.827,8.0043,7.7827,7.9231,307900.0],["2016-10-13",7.9009,7.9859,7.7975,7.9231,488000.0],["2016-10-14",7.9785,8.0339,7.9231,7.9969,370800.0],["2016-10-17",8.0154,8.1077,7.9046,7.9231,422300.0],["2016-10-18",7.9785,7.9785,7.7938,7.8677,278500.0],["2016-10-19",7.8677,8.0154,7.8307,7.96,338200.0],["2016-10-20",7.96,8.0154,7.7938,7.7938,267800.0],["2016-10-21",7.7014,7.8307,7.6091,7.7568,526400.0],["2016-10-24",7.7753,8.0339,7.7568,8.0154,358900.0],["2016-10-25",7.9415,8.0339,7.8492,7.9415,437600.0],["2016-10-26",7.9046,8.0523,7.8861,7.9046,235500.0],["2016-10-27",7.9231,7.96,7.7014,7.7568,247200.0],["2016-10-28",7.7199,7.8861,7.6276,7.7384,281300.0],["2016-10-31",7.7199,7.8122,7.3875,7.7014,1385200.0],["2016-11-01",7.7014,7.7014,7.369,7.4244,823900.0],["2016-11-02",7.4244,7.7384,7.4244,7.5168,504300.0],["2016-11-03",7.4613,7.5906,7.369,7.4059,466400.0],["2016-11-04",7.3875,7.7384,7.3875,7.5168,351200.0],["2016-11-07",7.5906,7.7014,7.5537,7.6276,708200.0],["2016-11-08",7.646,7.7384,7.4429,7.646,486000.0],["2016-11-09",7.5167,8.0708,7.4096,7.9785,393300.0],["2016-11-10",8.1078,8.7172,8.0893,8.3663,725600.0],["2016-11-11",8.3478,8.7172,8.2555,8.6803,512400.0],["2016-11-14",8.7542,9.3452,8.7542,8.9204,750700.0],["2016-11-15",8.9388,8.9388,8.3848,8.7172,506400.0],["2016-11-16",8.7172,8.7911,8.5325,8.6803,319300.0],["2016-11-17",8.6803,8.7911,8.5879,8.7726,451200.0],["2016-11-18",8.3848,9.2343,8.3294,8.9573,994300.0],["2016-11-21",8.9573,9.5852,8.9573,9.2159,900200.0],["2016-11-22",9.3267,9.733,9.3267,9.5483,443300.0],["2016-11-23",9.456,9.6222,9.3636,9.5668,297600.0],["2016-11-25",9.6037,9.6591,9.4375,9.4744,188000.0],["2016-11-28",9.4744,9.5298,9.3082,9.3636,339100.0],["2016-11-29",9.3267,9.5114,9.2343,9.4006,412600.0],["2016-11-30",9.3821,9.4375,9.1974,9.3451,566000.0],["2016-12-01",9.2713,9.4006,9.0497,9.142,803100.0],["2016-12-02",9.0497,9.2343,8.9019,8.9573,373600.0],["2016-12-05",9.0312,9.2159,8.9204,9.0497,553100.0],["2016-12-06",9.0681,9.4929,8.9942,9.4744,755300.0],["2016-12-07",9.4744,9.7699,9.3267,9.7699,468000.0],["2016-12-08",9.7699,10.01,9.7699,9.8069,484200.0],["2016-12-09",9.7699,9.8253,9.4929,9.5298,609800.0],["2016-12-12",9.4375,9.5483,9.0312,9.1789,520800.0],["2016-12-13",9.2159,9.2528,8.8096,9.142,570400.0],["2016-12-14",9.1605,9.1605,8.9019,9.0312,398900.0],["2016-12-15",9.0681,9.1789,8.7911,8.865,379500.0],["2016-12-16",8.828,8.9204,8.5879,8.6433,864800.0],["2016-12-19",8.7172,8.8834,8.6064,8.6618,485400.0],["2016-12-20",8.7357,9.0127,8.7357,8.9758,340000.0],["2016-12-21",8.9204,8.9573,8.6987,8.7172,260400.0],["2016-12-22",8.6618,8.6803,8.1742,8.1816,447000.0],["2016-12-23",8.1816,8.4217,8.1816,8.237,356600.0],["2016-12-27",8.274,8.551,8.274,8.4771,337100.0],["2016-12-28",8.5325,8.6249,8.3848,8.5141,389400.0],["2016-12-29",8.551,8.7172,8.3109,8.4032,376400.0],["2016-12-30",8.4402,8.6064,8.3663,8.4217,380400.0],["2017-01-03",8.551,8.6987,8.4402,8.6433,484700.0],["2017-01-04",8.7172,8.8945,8.6987,8.7911,504900.0],["2017-01-05",8.6803,8.6803,8.1447,8.3109,774200.0],["2017-01-06",8.3478,8.4032,8.0708,8.1262,703400.0],["2017-01-09",8.2555,8.4217,8.1447,8.4032,693300.0],["2017-01-10",8.4402,8.8834,8.3478,8.6249,948600.0],["2017-01-11",8.6249,8.702,8.3547,8.4705,540900.0],["2017-01-12",8.4512,8.5014,8.2004,8.2197,525300.0],["2017-01-13",8.2583,8.3933,8.2197,8.2969,374200.0],["2017-01-17",8.2969,8.6828,8.2583,8.3933,586000.0],["2017-01-18",8.4126,8.4705,8.1039,8.3547,565000.0],["2017-01-19",8.374,8.3933,7.9688,8.1232,358100.0],["2017-01-20",8.1425,8.2583,8.0846,8.1618,267200.0],["2017-01-23",8.1232,8.2583,8.0074,8.0846,286800.0],["2017-01-24",8.1232,8.2853,8.0962,8.239,287300.0],["2017-01-25",8.3354,8.3547,8.1811,8.2776,218400.0],["2017-01-26",8.2776,8.2814,8.046,8.0846,445500.0],["2017-01-27",8.1039,8.1039,7.8531,7.9303,339800.0],["2017-01-30",7.8724,8.0653,7.7566,7.9495,368700.0],["2017-01-31",7.8531,8.2583,7.7566,8.1618,519000.0],["2017-02-01",8.2004,8.2583,7.9881,8.1425,484500.0],["2017-02-02",8.1232,8.3933,7.9881,8.1232,894900.0],["2017-02-03",8.1039,8.2776,7.8338,7.8531,483000.0],["2017-02-06",7.8531,7.8724,7.6794,7.8338,532000.0],["2017-02-07",7.8145,7.911,7.7373,7.7952,571700.0],["2017-02-08",7.7952,8.0576,7.7373,8.0267,473300.0],["2017-02-09",8.0267,8.2969,8.0267,8.1811,612500.0],["2017-02-10",8.2583,8.3547,8.1618,8.3162,409600.0],["2017-02-13",8.3933,8.4319,8.0074,8.046,628700.0],["2017-02-14",8.0074,8.239,8.0074,8.2197,411900.0],["2017-02-15",8.1811,8.3547,8.1232,8.3162,416300.0],["2017-02-16",8.2776,8.3702,8.046,8.1232,527000.0],["2017-02-17",8.1039,8.1232,7.8917,8.046,750400.0],["2017-02-21",8.1232,8.2776,8.046,8.2197,548900.0],["2017-02-22",8.2583,8.3162,8.0846,8.1811,341200.0],["2017-02-23",8.0846,8.1541,7.5559,7.5829,1065600.0],["2017-02-24",7.5636,8.0036,7.5058,7.7952,588500.0],["2017-02-27",7.7759,7.9688,7.7566,7.8724,561200.0],["2017-02-28",7.8531,7.8531,7.5444,7.6601,348100.0],["2017-03-01",7.7759,7.8145,7.062,7.3514,1063300.0],["2017-03-02",7.2549,7.6601,7.197,7.5444,1147700.0],["2017-03-03",7.5251,7.5443,6.9462,7.0234,668300.0],["2017-03-06",7.0427,7.1006,6.8497,6.9076,503200.0],["2017-03-07",6.9269,7.0427,6.8497,7.0041,615300.0],["2017-03-08",7.0041,7.0736,6.8497,7.0041,389000.0],["2017-03-09",6.9848,7.0041,6.5796,6.6761,1143700.0],["2017-03-10",6.6761,7.2549,6.3674,6.869,1215300.0],["2017-03-13",6.869,7.197,6.8304,7.1199,1061600.0],["2017-03-14",7.1199,7.3128,7.0427,7.2935,592000.0],["2017-03-15",7.3128,7.4093,7.0311,7.2356,590200.0],["2017-03-16",7.2163,7.39,7.1585,7.3128,671200.0],["2017-03-17",7.3128,7.3514,7.1199,7.2742,771400.0],["2017-03-20",7.2549,7.2742,6.8304,6.9269,464100.0],["2017-03-21",6.9269,6.9732,6.541,6.6761,791600.0],["2017-03-22",6.6761,6.6761,6.3866,6.5217,793800.0],["2017-03-23",6.5603,7.062,6.5217,6.9655,1039300.0],["2017-03-24",6.9462,6.9462,6.6568,6.7533,432700.0],["2017-03-27",6.6568,6.9462,6.6568,6.869,461400.0],["2017-03-28",6.8304,6.9462,6.6761,6.9269,261000.0],["2017-03-29",6.9462,7.2742,6.9462,7.1777,532300.0],["2017-03-30",7.1392,7.2163,7.0427,7.197,362500.0],["2017-03-31",7.197,7.2742,7.1006,7.1777,502300.0],["2017-04-03",7.1777,7.1777,6.7147,6.7725,898200.0],["2017-04-04",6.734,6.8304,6.4831,6.5796,874200.0],["2017-04-05",6.541,6.6761,6.1744,6.2709,1236900.0],["2017-04-06",6.3288,6.7147,6.3288,6.4638,694400.0],["2017-04-07",6.7147,6.9848,6.5603,6.7533,1359100.0],["2017-04-10",6.7533,7.0234,6.7147,6.9076,775000.0],["2017-04-11",6.9076,7.4673,6.8685,7.3381,1043800.0],["2017-04-12",7.3186,7.3773,7.1737,7.2403,440400.0],["2017-04-13",7.2403,7.2403,6.9663,7.0055,305800.0],["2017-04-17",7.0055,7.1737,6.9076,7.162,458000.0],["2017-04-18",7.1229,7.1816,6.9272,7.025,502300.0],["2017-04-19",7.0642,7.1816,7.0055,7.0837,387700.0],["2017-04-20",7.1229,7.4555,7.1229,7.4164,461500.0],["2017-04-21",7.4164,7.4164,7.2403,7.3577,408300.0],["2017-04-24",7.4751,7.5534,7.3577,7.4555,361500.0],["2017-04-25",7.4947,7.5338,7.2716,7.299,357900.0],["2017-04-26",7.3381,7.6121,7.2598,7.4751,442300.0],["2017-04-27",7.4947,7.526,7.3186,7.3968,269500.0],["2017-04-28",7.3968,7.4594,7.2598,7.3185,329400.0],["2017-05-01",7.3186,7.3577,7.2011,7.3577,332200.0],["2017-05-02",7.3773,7.6512,7.3381,7.6512,393700.0],["2017-05-03",7.5925,7.6316,7.4164,7.5729,359900.0],["2017-05-04",7.6316,7.8273,7.6316,7.7099,787100.0],["2017-05-05",7.7099,7.8273,7.6121,7.7882,377900.0],["2017-05-08",7.7882,7.9447,7.7882,7.8273,333900.0],["2017-05-09",7.8273,7.886,7.7491,7.7686,367900.0],["2017-05-10",7.7099,7.9839,7.7099,7.9252,331600.0],["2017-05-11",7.8273,7.886,7.3655,7.4947,473600.0],["2017-05-12",7.436,7.4751,7.0837,7.1424,545200.0],["2017-05-15",7.1816,7.2011,6.9468,6.9859,492400.0],["2017-05-16",6.9468,6.9859,6.7902,6.8098,447600.0],["2017-05-17",6.8098,6.8098,6.4184,6.575,1033800.0],["2017-05-18",6.6924,7.2794,6.575,6.8098,1034100.0],["2017-05-19",6.4967,6.6728,6.301,6.5945,1004500.0],["2017-05-22",6.575,6.9663,6.575,6.7706,734300.0],["2017-05-23",6.8098,6.8098,6.5162,6.5358,372800.0],["2017-05-24",6.5358,6.5945,6.3597,6.5162,472200.0],["2017-05-25",6.6141,6.6532,6.5554,6.5945,376700.0],["2017-05-26",6.5945,6.6337,6.4771,6.575,261600.0],["2017-05-30",6.5945,6.7119,6.5945,6.6728,296200.0],["2017-05-31",6.6728,6.6924,6.4575,6.6532,298500.0],["2017-06-01",6.6337,6.9076,6.5554,6.9076,450200.0],["2017-06-02",6.9076,6.9546,6.6728,6.6924,359900.0],["2017-06-05",6.6924,6.7119,6.5554,6.575,419700.0],["2017-06-06",6.5162,6.5945,6.3597,6.4575,366500.0],["2017-06-07",6.4575,6.5358,6.3206,6.4967,343600.0],["2017-06-08",6.4967,6.7119,6.4771,6.5945,394900.0],["2017-06-09",6.5945,7.0524,6.5358,7.0055,519700.0],["2017-06-12",6.9663,7.3968,6.9663,7.162,440800.0],["2017-06-13",7.1424,7.2011,6.7706,6.8489,564500.0],["2017-06-14",6.8293,6.9272,6.6924,6.888,302200.0],["2017-06-15",6.8293,6.9546,6.6924,6.8489,221600.0],["2017-06-16",6.7119,6.8098,6.5945,6.7902,735300.0],["2017-06-19",6.8098,6.888,6.575,6.888,477800.0],["2017-06-20",6.8685,6.8685,6.5945,6.6532,311800.0],["2017-06-21",6.6532,6.7902,6.575,6.5945,283600.0],["2017-06-22",6.575,6.6141,6.3597,6.3988,463800.0],["2017-06-23",6.3597,6.5945,6.2814,6.575,677000.0],["2017-06-26",6.6141,6.6532,6.4771,6.5945,270700.0],["2017-06-27",6.5945,6.8098,6.5162,6.7119,352600.0],["2017-06-28",6.7511,6.9076,6.7002,6.7902,368000.0],["2017-06-29",6.7902,7.0446,6.7511,7.025,369800.0],["2017-06-30",7.0642,7.0642,6.8998,6.9663,363100.0],["2017-07-03",7.0055,7.3186,7.0055,7.299,358700.0],["2017-07-05",7.2403,7.299,6.8998,6.9663,399800.0],["2017-07-06",6.9468,7.0446,6.7119,6.7902,400600.0],["2017-07-07",6.8098,6.8685,6.7119,6.8098,246600.0],["2017-07-10",6.6924,6.7902,6.4184,6.4575,539300.0],["2017-07-11",6.4575,6.5945,6.438,6.5162,528100.0],["2017-07-12",6.5162,6.6156,6.397,6.4964,575200.0],["2017-07-13",6.4964,6.9136,6.4765,6.854,598600.0],["2017-07-14",6.8341,6.9136,6.5639,6.5957,363500.0],["2017-07-17",6.6354,6.7944,6.4964,6.6354,465800.0],["2017-07-18",6.6354,6.6752,6.5282,6.556,319900.0],["2017-07-19",6.5758,6.695,6.556,6.6752,290800.0],["2017-07-20",6.6553,6.8063,6.6354,6.7149,252600.0],["2017-07-21",6.7546,6.8142,6.5361,6.6553,434100.0],["2017-07-24",6.6156,6.6553,6.3772,6.4765,703000.0],["2017-07-25",6.5162,6.7546,6.4765,6.6354,683500.0],["2017-07-26",6.6156,6.6752,6.4765,6.5957,301700.0],["2017-07-27",6.6156,6.8937,6.5758,6.8937,571000.0],["2017-07-28",6.8142,6.8341,6.5957,6.695,318500.0],["2017-07-31",6.7149,6.8341,6.5957,6.7944,374100.0],["2017-08-01",6.854,6.9533,6.7348,6.9334,390400.0],["2017-08-02",6.9136,6.9533,6.7546,6.8142,968000.0],["2017-08-03",6.6752,6.8142,6.4169,6.4169,1016500.0],["2017-08-04",6.4169,6.5957,6.397,6.5758,404500.0],["2017-08-07",6.5758,6.8142,6.556,6.6156,622800.0],["2017-08-08",6.6553,6.854,6.6354,6.6354,347500.0],["2017-08-09",6.6156,6.6156,6.4368,6.4964,430100.0],["2017-08-10",6.4964,6.4964,6.1586,6.1984,873000.0],["2017-08-11",6.1388,6.2977,6.0792,6.1984,378300.0],["2017-08-14",6.2182,6.2778,5.9799,6.0196,542200.0],["2017-08-15",5.9997,5.9997,5.4355,5.4435,1126600.0],["2017-08-16",5.5229,5.7812,5.4633,5.6819,961700.0],["2017-08-17",5.4633,5.8805,5.364,5.6421,969400.0],["2017-08-18",5.5627,5.6223,5.4156,5.5825,1000900.0],["2017-08-21",5.5428,5.5825,5.4037,5.4832,798500.0],["2017-08-22",5.5229,5.6421,5.4435,5.6223,604600.0],["2017-08-23",5.6421,5.7415,5.5428,5.6421,543100.0],["2017-08-24",5.7613,5.9401,5.7415,5.8011,765400.0],["2017-08-25",5.7812,6.0196,5.7613,5.9997,874700.0],["2017-08-28",5.9799,6.0593,5.8607,6.0196,396400.0],["2017-08-29",5.9401,6.0196,5.8924,6.0196,368500.0],["2017-08-30",6.0196,6.0196,5.8527,5.8805,477900.0],["2017-08-31",5.8209,5.8805,5.5825,5.6223,604700.0],["2017-09-01",5.6421,5.8209,5.6103,5.7812,447500.0],["2017-09-05",5.7613,5.8209,5.654,5.7613,711700.0],["2017-09-06",5.7613,5.96,5.7613,5.8805,379300.0],["2017-09-07",5.9203,5.96,5.8011,5.8805,388400.0],["2017-09-08",5.8805,5.8805,5.662,5.7017,426100.0],["2017-09-11",5.7017,5.7931,5.6818,5.7216,279600.0],["2017-09-12",5.7216,5.9004,5.7216,5.7613,476400.0],["2017-09-13",5.7613,6.0196,5.7613,5.9203,546000.0],["2017-09-14",5.9203,5.9203,5.8011,5.8805,234800.0],["2017-09-15",5.9203,6.258,5.8408,6.258,1166600.0],["2017-09-18",6.2381,6.2779,6.0991,6.2183,773900.0],["2017-09-19",6.2381,6.2977,6.0792,6.2779,675700.0],["2017-09-20",6.258,6.3891,6.0792,6.258,620300.0],["2017-09-21",6.2977,6.3176,6.1388,6.1984,516500.0],["2017-09-22",6.1388,6.3494,6.1388,6.3375,308300.0],["2017-09-25",6.3176,6.6474,6.3176,6.556,580700.0],["2017-09-26",6.5957,6.7546,6.4884,6.695,625000.0],["2017-09-27",6.6951,6.7944,6.4964,6.7944,630000.0],["2017-09-28",6.7944,6.8142,6.4964,6.6553,596700.0],["2017-09-29",6.6354,6.7149,6.5758,6.695,328700.0],["2017-10-02",6.695,6.695,6.5361,6.6752,351600.0],["2017-10-03",6.695,6.7546,6.6076,6.6752,439300.0],["2017-10-04",6.6553,6.7546,6.4964,6.4964,381700.0],["2017-10-05",6.5162,6.8937,6.5162,6.8738,475600.0],["2017-10-06",6.8738,6.9533,6.7348,6.8142,365600.0],["2017-10-09",6.7944,6.8738,6.4765,6.5361,341600.0],["2017-10-10",6.556,6.6553,6.5361,6.6354,245800.0],["2017-10-11",6.5957,6.6553,6.397,6.4368,430400.0],["2017-10-12",6.4368,6.4368,6.1543,6.1946,463000.0],["2017-10-13",6.2148,6.4489,6.2148,6.2754,306400.0],["2017-10-16",6.2148,6.2955,6.0938,6.2148,385400.0],["2017-10-17",6.2148,6.3359,6.1946,6.3157,245800.0],["2017-10-18",6.3157,6.5094,6.235,6.4771,327800.0],["2017-10-19",6.457,6.5175,6.3762,6.4973,212000.0],["2017-10-20",6.578,6.7193,6.5377,6.6991,438600.0],["2017-10-23",6.7193,6.8202,6.5659,6.7596,369700.0],["2017-10-24",6.8,6.8202,6.6668,6.8202,318600.0],["2017-10-25",6.8202,6.9614,6.6386,6.8202,370000.0],["2017-10-26",6.7798,7.0421,6.7596,7.0018,279500.0],["2017-10-27",6.9009,7.0341,6.7395,6.9614,548700.0],["2017-10-30",6.9614,6.9614,6.4771,6.6386,500000.0],["2017-10-31",6.6386,6.7596,6.6103,6.6386,358600.0],["2017-11-01",6.6386,6.7596,6.5175,6.6991,391100.0],["2017-11-02",6.6587,7.2641,6.6587,7.1632,747400.0],["2017-11-03",7.143,7.2237,7.0421,7.1632,381600.0],["2017-11-06",7.143,7.8291,7.143,7.5466,837900.0],["2017-11-07",7.5264,7.5264,7.0825,7.1834,1042300.0],["2017-11-08",7.143,7.3851,7.0421,7.3044,531800.0],["2017-11-09",7.2439,7.5869,7.2439,7.5667,523700.0],["2017-11-10",7.5668,7.7685,7.5668,7.6676,357700.0],["2017-11-13",7.6273,7.7282,7.5748,7.6676,505200.0],["2017-11-14",7.5668,7.708,7.486,7.708,420400.0],["2017-11-15",7.6273,7.7685,7.5062,7.6676,515100.0],["2017-11-16",7.708,8.1116,7.6273,8.0308,793800.0],["2017-11-17",8.2932,8.8581,8.273,8.3739,1663000.0],["2017-11-20",8.394,8.8581,8.3335,8.7573,1093100.0],["2017-11-21",8.7573,8.7573,8.4546,8.4949,1113800.0],["2017-11-22",8.5151,8.7169,8.3739,8.616,543800.0],["2017-11-24",8.7169,8.7774,8.4949,8.5555,297200.0],["2017-11-27",8.616,9.0196,8.5958,8.7774,856600.0],["2017-11-28",8.7976,9.4433,8.7976,9.3626,1121900.0],["2017-11-29",9.3626,9.867,9.2213,9.7863,982800.0],["2017-11-30",9.6653,9.867,8.7976,8.9792,1277200.0],["2017-12-01",9.0196,9.0599,8.5353,8.6967,820300.0],["2017-12-04",8.8178,9.3222,8.7694,8.7774,946000.0],["2017-12-05",9.1205,9.1205,8.4748,8.7573,827100.0],["2017-12-06",8.838,9.1729,8.7976,9.1608,1029100.0],["2017-12-07",9.181,9.3222,8.8581,8.9994,1436700.0],["2017-12-08",9.0801,9.294,8.9792,9.1003,534900.0],["2017-12-11",9.1608,9.2819,9.0599,9.1205,528000.0],["2017-12-12",9.0801,9.2415,8.8985,8.9187,488800.0],["2017-12-13",8.959,9.2819,8.959,9.0397,1020600.0],["2017-12-14",9.1205,9.1608,8.7573,8.959,717700.0],["2017-12-15",9.0196,9.2819,9.0196,9.1608,1358200.0],["2017-12-18",9.3222,9.5644,9.3021,9.4635,771000.0],["2017-12-19",9.4837,9.524,9.3424,9.3626,591500.0],["2017-12-20",9.4433,9.5361,9.3828,9.4837,417000.0],["2017-12-21",9.5442,9.6854,9.5038,9.6249,350700.0],["2017-12-22",9.6451,9.7258,9.5442,9.6451,340400.0],["2017-12-26",9.6451,10.089,9.6249,9.9478,324200.0],["2017-12-27",9.9881,10.089,9.7984,9.8872,447200.0],["2017-12-28",9.8872,10.0083,9.8065,9.8872,449000.0],["2017-12-29",9.9074,9.9478,9.5845,9.5845,413500.0],["2018-01-02",9.6451,9.9276,9.6451,9.8065,410300.0],["2018-01-03",9.9074,10.1334,9.7662,9.9074,481100.0],["2018-01-04",9.867,9.8872,8.5151,9.0196,1910100.0],["2018-01-05",8.9994,9.1003,8.616,8.7371,791300.0],["2018-01-08",8.838,8.8622,8.5151,8.7371,811000.0],["2018-01-09",8.7169,8.7774,8.1923,8.4344,868300.0],["2018-01-10",8.5353,9.1205,8.5151,8.9994,1079300.0],["2018-01-11",8.9994,9.62,8.9994,9.5314,797800.0],["2018-01-12",9.5314,9.7087,9.2122,9.2876,576600.0],["2018-01-16",9.3762,9.3762,8.7556,8.8664,773100.0],["2018-01-17",9.0216,9.0881,8.8221,8.8442,589600.0],["2018-01-18",8.8886,9.0659,8.7999,8.9772,579600.0],["2018-01-19",9.0216,9.354,8.9772,9.1989,545500.0],["2018-01-22",9.2432,9.4649,9.221,9.4427,393300.0],["2018-01-23",9.487,9.487,9.2211,9.2432,322800.0],["2018-01-24",9.354,9.4649,9.0659,9.2654,364200.0],["2018-01-25",9.3097,9.4205,9.1324,9.3762,391300.0],["2018-01-26",9.4205,9.5314,9.2654,9.5092,458300.0],["2018-01-29",9.4427,9.6865,9.4427,9.5757,520900.0],["2018-01-30",9.487,9.5535,9.2211,9.2876,477000.0],["2018-01-31",9.354,9.3762,8.7777,8.8886,405200.0],["2018-02-01",8.7777,9.1102,8.6447,8.9107,409300.0],["2018-02-02",8.8664,8.9551,8.6669,8.6891,432800.0],["2018-02-05",8.5561,8.9329,8.5561,8.6004,526400.0],["2018-02-06",8.4452,9.0393,8.2989,8.9772,659500.0],["2018-02-07",8.9994,9.487,8.9994,9.4205,455200.0],["2018-02-08",9.62,9.7087,8.9994,9.3097,677500.0],["2018-02-09",9.4427,9.5979,9.0437,9.487,483200.0],["2018-02-12",9.487,9.487,9.0659,9.3762,447800.0],["2018-02-13",9.3984,9.5757,9.2432,9.5535,534900.0],["2018-02-14",9.5314,9.9747,9.3984,9.9082,1246200.0],["2018-02-15",9.9525,9.9525,9.5757,9.7309,661100.0],["2018-02-16",9.7309,9.9348,9.6644,9.7309,644100.0],["2018-02-20",9.5979,9.6644,9.1989,9.3319,796700.0],["2018-02-21",9.3984,9.5757,9.354,9.4205,435000.0],["2018-02-22",9.4205,9.6422,9.4205,9.5092,318700.0],["2018-02-23",9.5979,9.7974,9.4427,9.753,316100.0],["2018-02-26",9.7752,10.0634,9.6998,9.9082,427400.0],["2018-02-27",9.9969,10.1742,9.5314,9.5314,388700.0],["2018-02-28",9.6422,9.8639,9.2875,9.3319,426300.0],["2018-03-01",9.3097,9.3762,9.0216,9.1767,585100.0],["2018-03-02",9.0881,9.5092,8.9772,9.4427,363000.0],["2018-03-05",9.4427,9.5314,9.3097,9.3984,514300.0],["2018-03-06",9.4205,9.6644,9.4205,9.5757,414500.0],["2018-03-07",9.5314,9.8417,9.4427,9.6422,421900.0],["2018-03-08",9.3762,9.5314,8.6226,8.7112,1424100.0],["2018-03-09",8.7556,8.8664,8.5561,8.6447,533200.0],["2018-03-12",8.6891,8.791,8.3787,8.4674,530700.0],["2018-03-13",8.5561,8.5561,8.2236,8.3344,607200.0],["2018-03-14",8.3566,8.4009,8.0463,8.0684,522700.0],["2018-03-15",8.0906,8.1571,7.8911,8.0906,714700.0],["2018-03-16",8.5117,8.7999,7.9576,8.6447,1983400.0],["2018-03-19",8.6226,9.1324,8.5782,8.9994,925800.0],["2018-03-20",9.0216,9.2654,8.9329,9.1989,667100.0],["2018-03-21",9.1989,9.5092,9.1989,9.2876,591200.0],["2018-03-22",9.1546,9.354,9.0437,9.0437,532600.0],["2018-03-23",9.1102,9.4205,9.0881,9.1546,387200.0],["2018-03-26",9.2875,9.5535,9.1324,9.4649,382700.0],["2018-03-27",9.4427,9.7974,9.323,9.354,643000.0],["2018-03-28",9.3762,10.152,9.354,9.7974,980100.0],["2018-03-29",9.8639,10.1299,9.7087,9.8195,682700.0],["2018-04-02",9.8417,9.9082,9.3762,9.753,737200.0],["2018-04-03",9.8195,9.9969,9.7087,9.8417,633300.0],["2018-04-04",9.753,10.1077,9.753,10.019,928800.0],["2018-04-05",10.0855,10.4623,9.8639,10.3737,745800.0],["2018-04-06",10.285,10.418,9.9304,9.9969,546700.0],["2018-04-09",10.152,10.2407,9.8639,9.9304,545900.0],["2018-04-10",10.1077,10.6397,9.9969,10.3515,722000.0],["2018-04-11",10.2628,10.6397,10.2628,10.5732,530300.0],["2018-04-12",10.5956,10.6404,9.9908,10.0804,564000.0],["2018-04-13",10.17,10.3178,9.9908,10.1476,474800.0],["2018-04-16",10.17,10.4836,10.0132,10.1476,520800.0],["2018-04-17",10.2372,10.3268,10.0804,10.17,419900.0],["2018-04-18",10.1924,10.3044,9.9236,9.946,451800.0],["2018-04-19",9.9908,10.0804,9.825,9.9908,351800.0],["2018-04-20",9.946,10.058,9.7891,9.9012,317300.0],["2018-04-23",9.9236,9.9684,9.7667,9.9684,255500.0],["2018-04-24",10.058,10.1924,9.8563,9.9235,496500.0],["2018-04-25",9.9684,10.1476,9.8563,10.0804,233100.0],["2018-04-26",10.1252,10.3716,10.058,10.282,307600.0],["2018-04-27",10.282,10.6852,10.2148,10.5284,543300.0],["2018-04-30",10.5284,10.5732,10.3268,10.3268,329500.0],["2018-05-01",10.3268,10.4164,9.9908,10.17,356200.0],["2018-05-02",10.1252,10.394,9.9684,10.2596,273100.0],["2018-05-03",10.2596,10.3044,10.1028,10.1252,243800.0],["2018-05-04",10.1252,10.1476,9.9236,10.0356,207400.0],["2018-05-07",10.0356,10.058,9.8787,9.9684,272100.0],["2018-05-08",9.9236,10.3716,9.9011,10.3268,497700.0],["2018-05-09",10.3716,10.4388,10.1028,10.3716,303400.0],["2018-05-10",10.3268,10.5732,10.1924,10.4612,321500.0],["2018-05-11",10.506,10.9092,10.4612,10.7972,287300.0],["2018-05-14",10.8644,10.9988,10.7524,10.842,312000.0],["2018-05-15",10.842,11.2228,10.7972,11.2004,460800.0],["2018-05-16",11.3124,11.7425,11.3124,11.5364,605300.0],["2018-05-17",11.514,11.6036,11.402,11.5588,390100.0],["2018-05-18",11.5588,11.6036,11.3572,11.4692,325400.0],["2018-05-21",11.4916,11.6484,11.4468,11.5588,315300.0],["2018-05-22",11.6036,11.7604,11.178,11.2228,373700.0],["2018-05-23",11.2004,11.3796,11.1332,11.2452,397800.0],["2018-05-24",11.1556,11.6842,11.1556,11.5364,796600.0],["2018-05-25",11.1556,11.7156,11.1556,11.3124,685600.0],["2018-05-29",11.2452,11.5364,11.2228,11.514,493300.0],["2018-05-30",11.4468,11.5364,11.3124,11.4916,478700.0],["2018-05-31",11.5364,11.5812,11.1332,11.3124,512900.0],["2018-06-01",11.3124,11.3572,11.1108,11.2004,336100.0],["2018-06-04",11.2676,11.6036,11.2452,11.5588,400900.0],["2018-06-05",11.5812,12.186,11.4692,12.0964,556200.0],["2018-06-06",12.0964,12.2532,11.9844,12.186,510300.0],["2018-06-07",12.3652,12.522,12.2084,12.3204,445000.0],["2018-06-08",12.3204,12.5668,12.2756,12.5668,365200.0],["2018-06-11",12.5892,12.7237,12.4772,12.5668,333500.0],["2018-06-12",12.7012,12.9029,12.4324,12.7236,846300.0],["2018-06-13",12.746,12.746,12.3876,12.41,399600.0],["2018-06-14",12.41,12.4324,11.8276,11.8948,560200.0],["2018-06-15",11.7828,11.8859,11.626,11.738,824300.0],["2018-06-18",11.7156,12.0516,11.7156,12.0516,372300.0],["2018-06-19",11.962,12.2084,11.8724,12.186,402700.0],["2018-06-20",12.298,12.41,12.074,12.3652,299800.0],["2018-06-21",12.3652,12.7685,12.3204,12.6788,484300.0],["2018-06-22",12.7685,12.8715,12.4324,12.5892,459400.0],["2018-06-25",12.5892,12.634,12.3204,12.41,322600.0],["2018-06-26",12.4772,12.4996,12.3563,12.4548,302400.0],["2018-06-27",12.4996,12.6564,12.186,12.2084,256700.0],["2018-06-28",12.2308,12.4548,12.1636,12.2308,291600.0],["2018-06-29",12.3652,12.3876,11.9844,12.0516,458000.0],["2018-07-02",12.0292,12.1188,11.5364,11.626,529800.0],["2018-07-03",11.6932,11.7604,11.514,11.6036,329100.0],["2018-07-05",11.6932,11.6932,11.2228,11.5812,439100.0],["2018-07-06",11.626,11.9172,11.5588,11.8948,298700.0],["2018-07-09",11.962,12.0516,11.738,11.7828,346700.0],["2018-07-10",11.7828,11.9172,11.626,11.6708,370900.0],["2018-07-11",11.6484,11.6932,11.402,11.4692,332800.0],["2018-07-12",11.3109,11.3561,10.3155,10.587,747300.0],["2018-07-13",10.587,10.6774,10.4738,10.4965,598400.0],["2018-07-16",10.5417,10.6096,10.2929,10.4512,315700.0],["2018-07-17",10.4512,10.7001,10.4286,10.6774,279700.0],["2018-07-18",10.6774,10.9263,10.6548,10.9037,222400.0],["2018-07-19",10.9037,11.2204,10.8584,11.1977,268500.0],["2018-07-20",11.1751,11.2882,10.881,10.9489,382100.0],["2018-07-23",10.9941,11.1299,10.881,11.0168,314900.0],["2018-07-24",11.1073,11.2068,10.5779,10.6774,397100.0],["2018-07-25",10.7001,10.9941,10.7001,10.9941,259500.0],["2018-07-26",11.1073,11.424,10.8584,10.9941,368600.0],["2018-07-27",11.0394,11.062,10.4286,10.4739,477900.0],["2018-07-30",10.5191,10.9942,10.4739,10.881,411700.0],["2018-07-31",10.9263,11.0168,10.8358,10.881,290300.0],["2018-08-01",10.881,10.9715,10.5417,10.7227,360700.0],["2018-08-02",10.6548,10.9715,10.6096,10.9715,418600.0],["2018-08-03",11.0168,11.0846,10.8358,10.9941,322400.0],["2018-08-06",11.0168,11.2204,10.9489,11.1525,426800.0],["2018-08-07",11.2204,11.2882,11.0168,11.0394,342600.0],["2018-08-08",11.0168,11.0258,10.7996,10.9489,325300.0],["2018-08-09",10.9941,11.4692,10.9489,11.424,322200.0],["2018-08-10",11.4466,12.0347,11.4194,11.8085,451500.0],["2018-08-13",11.8312,11.9443,11.718,11.9216,360700.0],["2018-08-14",12.0347,12.6908,12.0347,12.6455,441600.0],["2018-08-15",12.5777,12.5777,11.9669,12.1252,426700.0],["2018-08-16",12.1705,12.2474,11.899,11.9669,335200.0],["2018-08-17",11.9895,12.0257,11.7859,11.899,421400.0],["2018-08-20",11.9216,12.1931,11.899,12.1026,942800.0],["2018-08-21",12.1931,12.3515,11.9216,12.1931,628000.0],["2018-08-22",12.2383,12.6003,12.2157,12.261,501700.0],["2018-08-23",12.3062,12.6455,12.1931,12.5777,594600.0],["2018-08-24",13.4147,13.4147,11.6276,12.0121,1319300.0],["2018-08-27",11.9895,12.0347,11.4466,11.718,918000.0],["2018-08-28",11.7859,11.8312,11.424,11.7633,412700.0],["2018-08-29",11.6276,11.6502,11.1299,11.424,566300.0],["2018-08-30",11.424,11.6728,11.3561,11.424,362200.0],["2018-08-31",11.3787,11.6728,11.2656,11.6502,399800.0],["2018-09-04",11.6276,11.8538,11.3561,11.8538,476000.0],["2018-09-05",11.7859,11.9216,11.3335,11.4692,540400.0],["2018-09-06",11.4692,11.5597,10.406,10.4286,1008700.0],["2018-09-07",10.4286,10.4965,10.044,10.1571,600200.0],["2018-09-10",10.225,10.5417,10.1571,10.3607,513500.0],["2018-09-11",10.2929,10.4738,10.1255,10.406,453200.0],["2018-09-12",10.5191,10.5191,10.1345,10.3834,315600.0],["2018-09-13",10.4512,10.4512,9.9309,10.1798,454600.0],["2018-09-14",10.1798,10.5417,10.1029,10.4286,593400.0],["2018-09-17",10.4286,10.6322,10.225,10.6096,695800.0],["2018-09-18",10.6096,10.8584,10.501,10.5191,501900.0],["2018-09-19",10.5191,10.7136,10.4196,10.4739,343300.0],["2018-09-20",10.4965,10.6322,10.2929,10.6322,379700.0],["2018-09-21",10.6096,10.7227,10.2024,10.2703,708000.0],["2018-09-24",10.2929,10.4739,10.0893,10.3155,295300.0],["2018-09-25",10.3834,10.4738,10.1933,10.2024,268500.0],["2018-09-26",10.2929,10.4965,10.2386,10.3607,430700.0],["2018-09-27",10.406,10.4739,10.2476,10.3155,284700.0],["2018-09-28",10.3381,10.587,10.225,10.4286,625700.0],["2018-10-01",10.4603,10.596,10.32,10.3879,317200.0],["2018-10-02",10.3834,10.4965,9.6776,9.6821,639300.0],["2018-10-03",9.6142,9.8495,9.4604,9.7997,606900.0],["2018-10-04",9.8133,9.9716,9.569,9.9219,463800.0],["2018-10-05",9.9536,10.0486,9.5645,9.7409,831500.0],["2018-10-08",9.7545,9.8314,9.3835,9.5554,754400.0],["2018-10-09",9.5916,10.0078,9.5283,9.6957,998700.0],["2018-10-10",9.7002,9.9807,9.6549,9.7228,858100.0],["2018-10-11",9.5122,9.9242,8.9858,8.9996,866200.0],["2018-10-12",9.1598,9.2971,8.9309,9.0682,788500.0],["2018-10-15",9.1231,9.201,8.9904,9.1552,811600.0],["2018-10-16",9.201,9.201,8.8805,8.9446,673900.0],["2018-10-17",8.9446,8.995,8.67,8.9675,463700.0],["2018-10-18",8.995,9.0499,8.5509,8.7386,435800.0],["2018-10-19",8.7569,8.8714,8.2534,8.3724,1522000.0],["2018-10-22",8.4365,9.146,8.3816,8.9858,869500.0],["2018-10-23",8.9034,9.4161,8.6791,9.2925,608900.0],["2018-10-24",9.3108,9.5763,9.2239,9.2605,593200.0],["2018-10-25",9.32,9.6084,9.2788,9.5031,562400.0],["2018-10-26",9.4436,9.5534,8.9309,9.2925,658300.0],["2018-10-29",9.4207,9.8556,9.3429,9.6541,558200.0],["2018-10-30",9.6587,10.2538,9.6587,10.0249,496000.0],["2018-10-31",10.0936,10.1302,9.2513,9.3383,645000.0],["2018-11-01",9.3108,9.5214,9.1598,9.4619,615600.0],["2018-11-02",9.9334,10.1119,9.6908,9.8006,528400.0],["2018-11-05",9.8052,10.2859,9.7137,10.2263,692300.0],["2018-11-06",10.2309,10.4369,9.9425,10.3957,437200.0],["2018-11-07",10.3774,10.4049,9.8556,10.2859,873600.0],["2018-11-08",10.2996,10.3866,10.0066,10.2492,556200.0],["2018-11-09",10.2309,10.2309,9.883,9.9517,286000.0],["2018-11-12",9.9837,10.1394,9.8556,9.8556,232600.0],["2018-11-13",9.8876,9.9837,9.6358,9.7045,297900.0],["2018-11-14",9.7503,10.0936,9.5031,9.6038,350900.0],["2018-11-15",9.4756,9.7274,9.2696,9.645,302700.0],["2018-11-16",9.5306,9.6129,9.1186,9.5031,425200.0],["2018-11-19",9.526,9.6633,9.2513,9.3429,525100.0],["2018-11-20",9.0087,9.3017,8.8943,9.2147,507500.0],["2018-11-21",9.3154,9.4848,9.2284,9.3474,364600.0],["2018-11-23",9.3108,9.5763,9.2971,9.3246,243100.0],["2018-11-26",9.4253,9.6221,9.3154,9.558,831300.0],["2018-11-27",8.583,9.1552,8.5372,9.0179,2175400.0],["2018-11-28",9.0224,9.5031,8.5647,9.4939,1531200.0],["2018-11-29",9.526,9.5809,9.1231,9.4115,588100.0],["2018-11-30",9.3749,9.5351,8.7203,8.7432,999300.0],["2018-12-03",8.9355,9.2239,8.7386,9.1872,759000.0],["2018-12-04",9.233,9.2467,8.7157,8.8119,903300.0],["2018-12-06",8.7752,9.1415,8.5418,8.9446,702600.0],["2018-12-07",8.94,8.9492,8.4502,8.496,418900.0],["2018-12-10",8.5235,8.6379,8.3129,8.5509,275200.0],["2018-12-11",8.7615,8.9126,8.5921,8.6059,434600.0],["2018-12-12",8.6196,8.9263,8.5143,8.9034,449700.0],["2018-12-13",8.908,8.9996,8.6517,8.7798,367700.0],["2018-12-14",8.702,8.9492,8.6105,8.6929,417200.0],["2018-12-17",8.6425,8.821,8.4686,8.5235,537300.0],["2018-12-18",8.5372,8.8027,8.5235,8.7157,313300.0],["2018-12-19",8.8073,8.8851,8.5784,8.6837,599100.0],["2018-12-20",8.6333,8.6562,8.2488,8.3862,563100.0],["2018-12-21",8.3312,8.6974,8.0154,8.1207,892200.0],["2018-12-24",8.0657,8.3724,8.0199,8.2351,253200.0],["2018-12-26",8.3129,8.8622,8.2488,8.821,392000.0],["2018-12-27",8.67,8.9217,8.4823,8.9217,391000.0],["2018-12-28",8.9263,9.1003,8.7752,8.9034,307200.0],["2018-12-31",8.9309,9.0499,8.6562,8.8531,359400.0],["2019-01-02",8.7752,9.0682,8.6333,8.8897,623600.0],["2019-01-03",8.7798,8.9263,8.5464,8.7615,447600.0],["2019-01-04",8.9217,9.0407,8.789,8.9675,405300.0],["2019-01-07",8.9538,9.3383,8.8164,9.1048,666000.0],["2019-01-08",9.2605,9.439,8.9309,9.2788,664100.0],["2019-01-09",9.4024,9.4894,9.1781,9.3612,748900.0],["2019-01-10",9.0686,9.093,8.3861,8.9077,1221200.0],["2019-01-11",8.8395,9.249,8.8297,9.1564,498800.0],["2019-01-14",9.093,9.1954,8.8395,8.8444,457100.0],["2019-01-15",8.8249,8.8249,8.5665,8.5811,329500.0],["2019-01-16",8.5762,8.6201,8.4641,8.5518,550300.0],["2019-01-17",8.5079,8.7664,8.5031,8.7127,434200.0],["2019-01-18",8.7761,9.0053,8.742,8.8346,430700.0],["2019-01-22",8.7664,8.7664,8.4787,8.5275,473600.0],["2019-01-23",8.547,8.6493,8.4348,8.4836,398100.0],["2019-01-24",8.4933,8.5616,8.4299,8.5226,258900.0],["2019-01-25",8.6006,8.8834,8.5128,8.7274,409100.0],["2019-01-28",8.6786,8.7517,8.5518,8.6103,283800.0],["2019-01-29",8.5957,8.5957,8.3909,8.4689,512700.0],["2019-01-30",8.5323,8.5518,8.3861,8.4787,334400.0],["2019-01-31",8.4348,8.4738,8.3081,8.4689,465100.0],["2019-02-01",8.4836,8.5079,8.3032,8.4738,381800.0],["2019-02-04",8.4592,8.5762,8.3666,8.5323,509000.0],["2019-02-05",8.5908,8.7712,8.5372,8.6932,388900.0],["2019-02-06",8.6883,8.703,8.3617,8.4348,354900.0],["2019-02-07",8.3519,8.4982,8.2154,8.2739,494200.0],["2019-02-08",8.3714,8.6347,8.2885,8.5567,399700.0],["2019-02-11",8.5762,8.7615,8.4689,8.6932,330400.0],["2019-02-12",8.7176,8.8297,8.6688,8.6737,264600.0],["2019-02-13",8.6786,8.742,8.4251,8.5421,320100.0],["2019-02-14",8.4446,8.547,8.308,8.4202,342000.0],["2019-02-15",8.4933,8.6542,8.4007,8.6103,317200.0],["2019-02-19",8.5811,8.8931,8.5811,8.8687,567300.0],["2019-02-20",8.898,9.093,8.8736,8.9224,446300.0],["2019-02-21",8.8882,8.9955,8.781,8.8346,388600.0],["2019-02-22",8.8346,8.9468,8.7176,8.937,463000.0],["2019-02-25",8.9809,9.054,8.8297,8.8444,599400.0],["2019-02-26",8.8346,9.0491,8.6835,9.0248,428200.0],["2019-02-27",9.0345,9.2783,9.0004,9.1857,586200.0],["2019-02-28",9.1418,9.4099,9.0004,9.3563,618500.0],["2019-03-01",9.5074,9.7122,9.3856,9.5318,861400.0],["2019-03-04",9.527,9.6293,9.3612,9.5026,1102100.0],["2019-03-05",9.5367,9.5708,9.3222,9.3904,369500.0],["2019-03-06",9.4733,9.5757,9.3904,9.4733,515300.0],["2019-03-07",9.2685,9.3807,9.0979,9.3027,1182900.0],["2019-03-08",8.9711,9.1174,8.7907,9.0004,1843600.0],["2019-03-11",8.9906,9.4051,8.9906,9.288,638600.0],["2019-03-12",9.2442,9.2588,9.0491,9.1515,405600.0],["2019-03-13",9.1369,9.2393,9.054,9.1662,463500.0],["2019-03-14",9.1028,9.1028,8.7907,8.8151,690800.0],["2019-03-15",8.4982,8.7127,8.3227,8.5908,1625500.0],["2019-03-18",8.6835,9.0833,8.6152,8.8785,1100800.0],["2019-03-19",8.8736,9.1028,8.8005,9.0686,597700.0],["2019-03-20",9.0686,9.2052,8.82,8.9419,741700.0],["2019-03-21",8.9029,8.9955,8.6445,8.7615,564700.0],["2019-03-22",8.7322,8.8492,8.4933,8.586,514000.0],["2019-03-25",8.5372,8.8492,8.5372,8.6932,388200.0],["2019-03-26",8.7274,8.8834,8.7078,8.7761,315300.0],["2019-03-27",8.7859,9.054,8.7273,9.0053,441500.0],["2019-03-28",9.0394,9.2832,9.015,9.0638,269400.0],["2019-03-29",9.1028,9.171,9.0101,9.1271,415400.0],["2019-04-01",9.1759,9.3514,9.093,9.327,310700.0],["2019-04-02",9.2978,9.3075,9.0638,9.0784,407900.0],["2019-04-03",9.1369,9.2003,9.015,9.0443,253800.0],["2019-04-04",9.0686,9.327,9.054,9.327,535000.0],["2019-04-05",9.3271,9.4051,9.1369,9.1954,599900.0],["2019-04-08",9.2003,9.3271,9.0881,9.1467,423000.0],["2019-04-09",9.1271,9.171,8.8639,8.898,672600.0],["2019-04-10",8.8931,9.1223,8.8931,9.1125,604600.0],["2019-04-11",9.1224,9.2212,8.8654,8.9692,629400.0],["2019-04-12",9.0335,9.1916,8.989,9.1026,616900.0],["2019-04-15",9.1224,9.1866,8.9544,9.0236,416000.0],["2019-04-16",9.073,9.1224,9.0087,9.0631,467400.0],["2019-04-17",9.1026,9.2904,9.1026,9.2558,370900.0],["2019-04-18",9.246,9.5029,9.1619,9.4288,513500.0],["2019-04-22",9.4288,9.4288,8.7913,8.7913,943900.0],["2019-04-23",8.7864,8.8457,8.6233,8.7814,520600.0],["2019-04-24",8.7963,9.1224,8.7518,9.0433,393800.0],["2019-04-25",9.0582,9.0779,8.816,8.8803,413500.0],["2019-04-26",8.8605,8.9445,8.6579,8.7913,415900.0],["2019-04-29",8.8407,9.241,8.8308,9.2114,678000.0],["2019-04-30",9.1916,9.2163,9.0433,9.1323,342500.0],["2019-05-01",9.1372,9.2015,8.9544,9.0236,619100.0],["2019-05-02",9.0285,9.2064,8.989,9.1718,380500.0],["2019-05-03",9.2509,9.3942,9.2212,9.3744,392300.0],["2019-05-06",9.2311,9.4239,9.1916,9.3596,404200.0],["2019-05-07",9.3201,9.5523,9.2855,9.3596,648200.0],["2019-05-08",9.3398,9.3744,9.0829,9.3398,687500.0],["2019-05-09",9.2509,9.4041,9.0878,9.2805,568000.0],["2019-05-10",9.2657,9.3646,9.1076,9.2459,494100.0],["2019-05-13",9.0779,9.0779,8.7518,8.8654,440300.0],["2019-05-14",8.8951,9.073,8.8308,9.0335,542200.0],["2019-05-15",8.9593,9.1817,8.8753,9.1619,513900.0],["2019-05-16",9.2064,9.4436,9.2064,9.2163,746700.0],["2019-05-17",9.1273,9.2707,9.0186,9.0285,357800.0],["2019-05-20",8.9593,8.9939,8.7913,8.9149,374800.0],["2019-05-21",8.8951,9.0582,8.7963,8.984,355800.0],["2019-05-22",8.8605,8.8951,8.4503,8.4602,648300.0],["2019-05-23",8.391,8.5047,8.1291,8.1934,847200.0],["2019-05-24",7.9067,8.0253,7.5806,7.7239,1770300.0],["2019-05-28",7.6893,8.0352,7.6893,7.9166,1064200.0],["2019-05-29",7.7881,7.8573,7.5658,7.7437,978500.0],["2019-05-30",7.7733,7.8771,7.5015,7.546,473700.0],["2019-05-31",7.4225,7.4916,7.3187,7.4373,586900.0],["2019-06-03",7.4719,7.5757,7.3434,7.5163,705000.0],["2019-06-04",7.6053,7.9018,7.6053,7.8573,653800.0],["2019-06-05",7.9067,7.9512,7.6942,7.7486,516800.0],["2019-06-06",7.714,7.7585,7.4472,7.7288,863800.0],["2019-06-07",7.714,7.8425,7.6498,7.6547,772200.0],["2019-06-10",7.719,7.9512,7.719,7.9067,488300.0],["2019-06-11",7.9759,8.2181,7.9611,8.0204,574900.0],["2019-06-12",7.9809,8.0748,7.8969,7.9809,303800.0],["2019-06-13",8.0105,8.2724,8.0105,8.2181,339000.0],["2019-06-14",8.2082,8.307,8.1341,8.2082,295500.0],["2019-06-17",8.2032,8.2971,8.1538,8.2527,342400.0],["2019-06-18",8.2873,8.564,8.2873,8.4849,480200.0],["2019-06-19",8.4849,8.5541,8.3614,8.5343,336300.0],["2019-06-20",8.5986,8.6282,8.48,8.5393,292600.0],["2019-06-21",8.4998,8.6777,8.4405,8.6431,666400.0],["2019-06-24",8.6381,8.6381,8.3367,8.3416,421500.0],["2019-06-25",8.3367,8.3713,8.1884,8.2971,514300.0],["2019-06-26",8.2873,8.4454,8.2329,8.2724,367600.0],["2019-06-27",8.307,8.4998,8.2724,8.4948,344100.0],["2019-06-28",8.4899,8.6826,8.4899,8.5541,872800.0],["2019-07-01",8.6529,8.8901,8.5887,8.6678,817300.0],["2019-07-02",8.6678,8.6875,8.4306,8.5294,423100.0],["2019-07-03",8.5294,8.5294,8.1835,8.2181,356500.0],["2019-07-05",8.223,8.391,8.1687,8.3762,634500.0],["2019-07-08",8.3564,8.5689,8.3367,8.48,630000.0],["2019-07-09",8.4454,8.5936,8.3811,8.4306,907000.0],["2019-07-10",8.4503,8.4948,8.2181,8.4108,711800.0],["2019-07-11",8.7117,8.7418,8.486,8.6816,965700.0],["2019-07-12",8.7769,9.8552,8.7619,9.8201,1374300.0],["2019-07-15",9.8201,10.0007,9.5142,9.5994,835300.0],["2019-07-16",9.5994,9.8001,9.5342,9.7449,503800.0],["2019-07-17",9.7098,9.78,9.5042,9.7349,451700.0],["2019-07-18",9.6998,9.7599,9.439,9.6446,630800.0],["2019-07-19",9.6446,10.121,9.6446,9.9806,521300.0],["2019-07-22",9.9906,10.091,9.8753,10.0659,429000.0],["2019-07-23",10.116,10.2063,9.9004,10.1311,432500.0],["2019-07-24",10.1361,10.6126,10.1261,10.5273,664300.0],["2019-07-25",10.4872,10.5875,10.111,10.2113,454700.0],["2019-07-26",10.2013,10.5825,10.1762,10.4721,442700.0],["2019-07-29",10.4621,10.6075,10.1913,10.3818,444800.0],["2019-07-30",10.2565,10.3267,9.9706,10.0258,679200.0],["2019-07-31",10.0157,10.3919,10.0007,10.2063,642400.0],["2019-08-01",10.2013,10.2615,9.3587,9.6045,567600.0],["2019-08-02",9.5493,9.9154,9.4941,9.8552,491300.0],["2019-08-05",9.6747,10.091,9.6245,9.9606,1125000.0],["2019-08-06",9.9806,10.3417,9.9806,10.2414,618800.0],["2019-08-07",10.101,10.417,10.0609,10.3869,648600.0],["2019-08-08",10.2364,10.2715,9.0327,9.0427,977700.0],["2019-08-09",8.9675,9.1631,8.8221,8.9123,688900.0],["2019-08-12",8.8772,8.9174,8.6716,8.7268,388900.0],["2019-08-13",8.6967,9.2785,8.6265,8.9876,462200.0],["2019-08-14",8.7318,8.9876,8.5763,8.9324,503600.0],["2019-08-15",8.9826,9.0227,8.6716,8.7518,575400.0],["2019-08-16",8.812,9.0227,8.6716,8.8622,359000.0],["2019-08-19",8.9876,9.0829,8.8772,8.9073,614900.0],["2019-08-20",8.8321,8.9274,8.4509,8.5562,853700.0],["2019-08-21",8.7218,9.1731,8.6816,8.9876,800700.0],["2019-08-22",9.0277,9.469,9.0277,9.3286,902500.0],["2019-08-23",9.9104,10.1511,8.7769,9.0377,1721100.0],["2019-08-26",9.128,9.4339,8.9926,9.4139,2115900.0],["2019-08-27",9.5042,9.8452,9.3838,9.8151,681300.0],["2019-08-28",9.7549,9.9756,9.6346,9.77,614600.0],["2019-08-29",9.8251,10.0157,9.6546,9.8954,488600.0],["2019-08-30",9.8954,10.0508,9.8251,9.8302,346900.0],["2019-09-03",9.7499,9.795,9.4841,9.4991,733000.0],["2019-09-04",9.4139,9.5894,9.1531,9.1882,611100.0],["2019-09-05",9.2785,9.9856,9.2785,9.8402,829500.0],["2019-09-06",9.9355,10.1461,9.9254,9.9906,707600.0],["2019-09-09",10.0308,10.447,10.0057,10.3618,822500.0],["2019-09-10",10.3568,10.6326,10.2715,10.5875,777400.0],["2019-09-11",10.6126,10.6577,10.2514,10.5624,2148400.0],["2019-09-12",10.5624,11.0288,10.3367,10.7078,1214800.0],["2019-09-13",10.768,10.9987,10.2013,10.2214,655800.0],["2019-09-16",10.1612,10.442,10.0809,10.2615,529100.0],["2019-09-17",10.2866,10.422,10.0859,10.2163,581900.0],["2019-09-18",10.2214,10.3367,9.9154,10.0207,379500.0],["2019-09-19",10.0659,10.101,9.8903,9.9555,345800.0],["2019-09-20",9.9154,10.091,9.7549,9.7549,668800.0],["2019-09-23",9.7298,9.9606,9.6998,9.8753,444800.0],["2019-09-24",9.9455,10.0859,9.8201,9.9957,460000.0],["2019-09-25",10.0709,10.5373,10.0709,10.4019,641000.0],["2019-09-26",10.3367,10.3467,9.9054,10.0609,542100.0],["2019-09-27",10.096,10.3066,10.0458,10.1361,366100.0],["2019-09-30",10.1511,10.3668,10.1511,10.3317,352000.0],["2019-10-01",10.3818,10.5022,10.2464,10.3417,482300.0],["2019-10-02",10.2364,10.2364,10.0157,10.0358,438100.0],["2019-10-03",10.0107,10.1963,9.8302,10.1461,385900.0],["2019-10-04",10.1862,10.2314,9.9254,10.0709,476800.0],["2019-10-07",10.0859,10.1411,9.9054,9.9856,561300.0],["2019-10-08",9.8853,9.8954,9.5694,9.6145,880500.0],["2019-10-09",9.6897,9.795,9.5292,9.7048,793700.0],["2019-10-10",9.8318,10.2993,9.8318,10.2891,662800.0],["2019-10-11",10.3399,10.721,10.2891,10.4212,524900.0],["2019-10-14",10.4212,10.4212,10.0604,10.0706,319800.0],["2019-10-15",10.3196,10.4517,10.0503,10.4009,450300.0],["2019-10-16",10.3653,10.6041,10.3602,10.472,301500.0],["2019-10-17",10.4415,10.5889,10.4059,10.5685,378100.0],["2019-10-18",10.3958,10.7261,10.2383,10.7108,602600.0],["2019-10-21",10.7972,10.9547,10.6956,10.8124,486700.0],["2019-10-22",10.8226,11.0919,10.7108,11.0716,548500.0],["2019-10-23",11.0868,11.3104,10.9699,11.1884,427900.0],["2019-10-24",11.1884,11.1884,10.8937,11.0309,399800.0],["2019-10-25",10.9395,11.0767,10.8124,10.8632,333500.0],["2019-10-28",10.9649,11.1986,10.848,11.1173,512100.0],["2019-10-29",11.0614,11.2037,11.0258,11.0665,201700.0],["2019-10-30",11.0512,11.1173,10.8988,10.9903,312900.0],["2019-10-31",10.975,11.0411,10.599,10.6295,416500.0],["2019-11-01",10.7769,10.8734,10.6397,10.7261,293100.0],["2019-11-04",10.7972,10.8836,10.721,10.8175,264100.0],["2019-11-05",10.8734,11.1579,10.8328,11.1173,371600.0],["2019-11-06",11.0919,11.3053,11.0157,11.224,436600.0],["2019-11-07",11.4323,12.5908,11.3409,12.4841,1192400.0],["2019-11-08",12.3723,12.4028,11.8845,11.9607,694100.0],["2019-11-11",11.9099,12.0471,11.8388,11.9303,309200.0],["2019-11-12",11.9099,12.0268,11.8185,11.8845,412200.0],["2019-11-13",11.788,11.8998,11.5949,11.6965,368900.0],["2019-11-14",11.6965,12.0522,11.6965,11.8693,406400.0],["2019-11-15",11.9506,12.0319,11.8032,11.9862,325700.0],["2019-11-18",11.9963,12.0725,11.7778,11.9404,368900.0],["2019-11-19",11.7372,11.8794,11.4679,11.6152,414200.0],["2019-11-20",11.4933,11.5746,11.1529,11.2291,552200.0],["2019-11-21",11.2494,11.3663,11.0512,11.3307,764800.0],["2019-11-22",12.6924,13.7239,12.352,13.5714,1810700.0],["2019-11-25",13.6629,14.4657,13.4749,14.4454,1004400.0],["2019-11-26",14.4505,14.4911,14.0186,14.1253,693800.0],["2019-11-27",14.2015,14.4555,14.0795,14.2828,483900.0],["2019-11-29",14.1964,14.2777,13.9779,14.1354,195300.0],["2019-12-02",14.1608,14.3133,14.0084,14.1456,340200.0],["2019-12-03",14.1964,14.2015,13.8458,13.9881,532700.0],["2019-12-04",13.983,14.1049,13.8204,13.9169,640200.0],["2019-12-05",13.9474,14.1558,13.7848,13.856,693500.0],["2019-12-06",13.9169,14.044,13.6172,13.6985,585500.0],["2019-12-09",13.6222,13.7239,13.4851,13.7188,804400.0],["2019-12-10",13.6222,13.8814,13.3885,13.8509,699600.0],["2019-12-11",13.7747,13.8255,13.3784,13.4139,590400.0],["2019-12-12",13.3733,13.7442,13.3326,13.4749,616500.0],["2019-12-13",13.4749,13.4749,13.0278,13.2005,528000.0],["2019-12-16",13.2767,13.5155,13.2208,13.3631,447500.0],["2019-12-17",13.3784,13.5003,13.2056,13.48,404900.0],["2019-12-18",13.5003,13.8204,13.4495,13.7645,471800.0],["2019-12-19",13.795,13.795,13.4647,13.4901,320400.0],["2019-12-20",13.4393,13.7137,13.4393,13.4851,1207000.0],["2019-12-23",13.5664,13.668,13.4393,13.48,256200.0],["2019-12-24",13.4851,13.6222,13.4851,13.5409,119300.0],["2019-12-26",13.607,13.734,13.3682,13.48,236100.0],["2019-12-27",13.5918,13.7086,13.5206,13.5664,337600.0],["2019-12-30",13.6273,13.9932,13.5968,13.734,499700.0],["2019-12-31",13.6832,13.8052,13.5511,13.7391,416700.0],["2020-01-02",13.8153,13.8509,13.2107,13.2361,659300.0],["2020-01-03",13.2107,13.4038,12.9668,13.3021,670100.0],["2020-01-06",13.2412,13.6426,13.2107,13.5409,687800.0],["2020-01-07",13.5816,13.7188,13.4088,13.5714,590200.0],["2020-01-08",13.7442,13.7645,13.3987,13.4952,944600.0],["2020-01-09",13.6733,13.792,13.1661,13.6031,1060500.0],["2020-01-10",13.6733,14.105,13.587,14.024,664000.0],["2020-01-13",14.0294,14.1427,13.7542,14.0186,657100.0],["2020-01-14",14.0726,14.1967,13.7218,13.8406,420500.0],["2020-01-15",13.792,13.8082,13.1984,13.2254,427400.0],["2020-01-16",13.3387,13.6355,13.3333,13.6355,826700.0],["2020-01-17",13.7165,13.8082,13.506,13.6949,390900.0],["2020-01-21",13.7326,13.7974,13.533,13.5923,662900.0],["2020-01-22",13.6895,13.9269,13.5977,13.6625,367900.0],["2020-01-23",13.6301,13.8891,13.3765,13.7866,424700.0],["2020-01-24",13.8406,13.9107,13.5977,13.7434,406100.0],["2020-01-27",13.5708,13.738,13.5006,13.506,330800.0],["2020-01-28",13.5923,13.8298,13.5708,13.7434,405000.0],["2020-01-29",13.7866,13.9485,13.6841,13.792,369900.0],["2020-01-30",13.7057,13.8352,13.5492,13.6301,319000.0],["2020-01-31",13.6679,13.6679,13.1121,13.1715,380300.0],["2020-02-03",13.2362,13.506,13.1823,13.3279,358000.0],["2020-02-04",13.5708,13.6193,13.2956,13.3819,386800.0],["2020-02-05",13.506,13.8999,13.4467,13.8082,593900.0],["2020-02-06",14.1158,14.4341,14.0942,14.2291,587000.0],["2020-02-07",14.1913,14.2075,13.5492,13.7218,473900.0],["2020-02-10",13.765,13.9862,13.7165,13.9701,593000.0],["2020-02-11",14.0294,14.1211,13.7812,14.0078,601300.0],["2020-02-12",14.1319,14.4449,14.0834,14.3586,676500.0],["2020-02-13",14.2992,14.4017,14.2129,14.3532,558400.0],["2020-02-14",14.4125,14.4125,13.792,13.8298,301800.0],["2020-02-18",13.792,13.8028,13.2254,13.3981,370400.0],["2020-02-19",13.4467,13.5708,13.2092,13.4574,282000.0],["2020-02-20",13.4574,13.8352,13.3603,13.7974,338900.0],["2020-02-21",13.7596,13.7812,13.301,13.3549,329500.0],["2020-02-24",12.9017,13.1067,12.729,13.015,325200.0],["2020-02-25",13.1229,13.1229,12.4754,12.5024,518700.0],["2020-02-26",12.6481,12.8045,12.4538,12.5401,719300.0],["2020-02-27",12.3243,12.3891,11.7847,12.0167,748000.0],["2020-02-28",11.6066,12.416,11.6066,12.211,861800.0],["2020-03-02",12.2434,12.5833,11.9682,12.4592,613700.0],["2020-03-03",12.4808,12.8963,12.0329,12.2649,633900.0],["2020-03-04",12.3621,12.3621,11.9034,12.0167,377300.0],["2020-03-05",11.8063,11.871,11.38,11.5149,475000.0],["2020-03-06",11.094,11.7254,11.0293,11.6768,917400.0],["2020-03-09",11.1642,11.1642,10.5976,10.8404,740900.0],["2020-03-10",11.175,11.175,9.9825,10.2253,656100.0],["2020-03-11",9.9339,10.058,9.3242,9.3511,682500.0],["2020-03-12",7.4842,8.3097,7.4842,7.8781,1104700.0],["2020-03-13",8.5849,9.0867,7.7647,8.2126,1289600.0],["2020-03-16",7.1442,8.3421,7.1442,7.7971,1328300.0],["2020-03-17",7.8349,8.3367,7.2521,8.3205,1084800.0],["2020-03-18",7.8942,8.4446,7.2899,7.7054,1180800.0],["2020-03-19",7.8241,9.2216,7.6191,8.9195,843000.0],["2020-03-20",8.9141,9.3242,8.1425,8.4392,852600.0],["2020-03-23",8.3799,8.7576,8.0561,8.3421,477800.0],["2020-03-24",8.7198,9.5562,8.7198,9.4267,561300.0],["2020-03-25",9.6209,9.9339,9.1245,9.3727,842300.0],["2020-03-26",9.4429,9.6048,9.0598,9.4375,474300.0],["2020-03-27",9.076,9.1785,8.1586,8.2342,1418000.0],["2020-03-30",8.2342,8.5687,7.9212,8.0723,652100.0],["2020-03-31",8.0237,8.0561,7.3547,7.3978,896300.0],["2020-04-01",7.0147,7.101,6.5291,6.7611,596500.0],["2020-04-02",6.6802,7.1712,6.3456,7.1334,1114200.0],["2020-04-03",7.0902,7.4194,6.896,7.209,911900.0],["2020-04-06",7.5651,8.0561,7.3115,8.0237,669100.0],["2020-04-07",8.4986,8.6335,7.4895,7.5867,794000.0],["2020-04-08",7.6838,8.2396,7.5597,7.959,773900.0],["2020-04-09",8.0723,8.7414,8.0723,8.3745,678300.0],["2020-04-13",8.2881,8.3205,7.7647,7.9968,573300.0],["2020-04-14",8.2018,8.3205,7.9806,8.1856,330100.0],["2020-04-15",7.8295,8.0399,7.5165,7.6946,417800.0],["2020-04-16",7.6892,7.9644,7.5273,7.7,560500.0],["2020-04-17",8.1748,8.5094,7.9698,8.1802,622100.0],["2020-04-20",7.932,8.0399,7.5057,7.6137,497100.0],["2020-04-21",7.3816,7.5759,7.1712,7.4302,404800.0],["2020-04-22",7.6083,7.6298,7.0633,7.1658,481600.0],["2020-04-23",7.128,7.3654,7.0956,7.1712,554800.0],["2020-04-24",7.2899,7.4248,7.0471,7.3277,444000.0],["2020-04-27",7.4572,7.9914,7.3547,7.905,522800.0],["2020-04-28",8.2288,8.4554,7.9104,8.218,488200.0],["2020-04-29",8.5579,8.6821,8.4015,8.423,357400.0],["2020-04-30",8.3637,8.5849,8.0399,8.2612,638900.0],["2020-05-01",8.0022,8.0345,7.4572,7.7378,392600.0],["2020-05-04",7.4734,7.7701,7.3547,7.6352,376800.0],["2020-05-05",7.8025,7.9968,7.4464,7.4734,500700.0],["2020-05-06",7.5867,7.727,7.4086,7.4518,355200.0],["2020-05-07",7.5921,7.8079,7.4302,7.5327,580200.0],["2020-05-08",7.6892,8.2072,7.6406,8.1748,535300.0],["2020-05-11",8.0399,8.4069,7.9968,8.2396,484200.0],["2020-05-12",8.245,8.3097,7.8241,7.8295,341200.0],["2020-05-13",7.7701,7.7701,7.2953,7.3654,481600.0],["2020-05-14",7.2305,7.3061,6.8852,7.2899,672100.0],["2020-05-15",7.2305,7.7971,7.209,7.6784,506600.0],["2020-05-18",8.0561,8.3961,8.0183,8.3367,442600.0],["2020-05-19",8.245,8.3367,7.9752,7.9914,349300.0],["2020-05-20",8.0561,8.2018,7.9374,8.0184,351300.0],["2020-05-21",8.0076,8.682,8.0076,8.4986,619600.0],["2020-05-22",8.013,8.709,7.7486,7.9428,1275700.0],["2020-05-26",8.2666,8.4878,7.905,8.0291,968800.0],["2020-05-27",8.2935,8.3907,7.8403,8.3583,753300.0],["2020-05-28",8.4284,8.4284,7.905,7.9428,556800.0],["2020-05-29",7.8835,7.9482,7.3816,7.5975,1229700.0],["2020-06-01",7.5921,7.8349,7.4949,7.673,463300.0],["2020-06-02",7.7432,8.0076,7.4949,7.9806,541800.0],["2020-06-03",8.2018,8.4878,8.0885,8.4554,648900.0],["2020-06-04",8.4015,9.1245,8.4015,9.1191,1436600.0],["2020-06-05",9.8961,10.2685,9.4537,9.486,731400.0],["2020-06-08",9.7289,9.7612,9.1947,9.7019,658400.0],["2020-06-09",9.4429,9.5454,9.2055,9.3997,485000.0],["2020-06-10",9.3673,9.6048,9.1569,9.2378,577900.0],["2020-06-11",8.682,8.7792,8.4069,8.4284,447500.0],["2020-06-12",8.7792,8.8223,8.1856,8.504,643400.0],["2020-06-15",7.9914,8.4392,7.8942,8.3691,851600.0],["2020-06-16",8.9141,9.022,8.4015,8.9033,969500.0],["2020-06-17",8.9033,8.9303,8.5579,8.6443,762700.0],["2020-06-18",8.4716,8.8277,8.4446,8.7306,565400.0],["2020-06-19",8.9033,8.9033,8.3367,8.3421,1190700.0],["2020-06-22",8.3367,8.7684,8.191,8.7306,388300.0],["2020-06-23",8.7846,8.8493,8.5579,8.7738,550600.0],["2020-06-24",8.5849,8.6767,8.423,8.4284,656200.0],["2020-06-25",8.3259,8.3367,7.9104,8.1748,596000.0],["2020-06-26",8.1802,8.4446,7.8888,7.9968,766400.0],["2020-06-29",8.1371,8.4716,8.0183,8.3637,381700.0],["2020-06-30",8.3097,8.5633,8.2881,8.4608,586900.0],["2020-07-01",8.504,8.6335,8.1694,8.3583,700100.0],["2020-07-02",8.5579,8.8223,8.4392,8.6605,710100.0],["2020-07-06",8.8979,9.1191,8.763,9.0706,630800.0],["2020-07-07",8.9141,8.9626,8.6659,8.7468,1054100.0],["2020-07-08",8.7036,9.1245,8.5687,9.1083,553300.0],["2020-07-09",9.3997,9.4968,8.477,8.6821,905100.0],["2020-07-10",8.6713,9.0112,8.6713,8.7468,298300.0],["2020-07-13",8.8709,8.9788,8.6119,8.6497,501300.0],["2020-07-14",8.5741,8.6497,8.3421,8.6119,361200.0],["2020-07-15",8.9465,9.2109,8.7846,9.0112,420100.0],["2020-07-16",8.9141,9.0975,8.9033,9.0436,502500.0],["2020-07-17",9.076,9.0975,8.6389,8.6713,410200.0],["2020-07-20",8.5418,8.5418,8.0777,8.2234,581900.0],["2020-07-21",8.3475,8.6281,8.2881,8.5418,320400.0],["2020-07-22",8.423,8.531,8.191,8.4338,324700.0],["2020-07-23",8.4392,8.477,8.1694,8.4069,567600.0],["2020-07-24",8.4392,8.4392,8.1155,8.1532,343600.0],["2020-07-27",8.0669,8.0831,7.8727,8.0291,359900.0],["2020-07-28",8.0669,8.4986,8.0669,8.4284,451700.0],["2020-07-29",8.504,8.8979,8.4662,8.8871,386800.0],["2020-07-30",8.7846,8.8439,8.6497,8.7738,627700.0],["2020-07-31",8.7738,8.8223,8.5957,8.6497,832200.0],["2020-08-03",8.6874,8.7468,8.1047,8.477,688500.0],["2020-08-04",8.4824,9.3511,8.477,9.2972,1044300.0],["2020-08-05",9.4321,9.4914,8.8493,9.0436,770000.0],["2020-08-06",8.9249,9.0058,8.6551,8.8331,386000.0],["2020-08-07",8.8763,9.5238,8.8385,9.486,496400.0],["2020-08-10",9.567,9.7343,9.3997,9.4968,415000.0],["2020-08-11",9.6965,9.9717,9.4806,9.5292,616100.0],["2020-08-12",9.7558,9.9663,9.4213,9.4806,476700.0],["2020-08-13",9.3835,9.4537,9.2216,9.3511,364500.0],["2020-08-14",9.3458,9.5508,9.2324,9.5076,275300.0],["2020-08-17",9.594,9.6911,9.281,9.5886,288600.0],["2020-08-18",9.4752,9.4752,9.0436,9.1191,429900.0],["2020-08-19",9.076,9.1569,8.9896,9.076,271200.0],["2020-08-20",8.9518,9.0598,8.8223,8.8331,374600.0],["2020-08-21",10.3062,11.1858,10.1497,10.4951,4236100.0],["2020-08-24",10.4681,10.5922,9.6048,9.7666,1431100.0],["2020-08-25",9.7612,10.1012,9.5886,9.9879,652100.0],["2020-08-26",10.0796,10.4627,10.0796,10.4034,575800.0],["2020-08-27",10.2792,10.5544,10.2631,10.4034,464500.0],["2020-08-28",10.4951,10.4951,10.1228,10.2415,449700.0],["2020-08-31",10.1767,10.2792,9.9771,10.112,497100.0],["2020-09-01",10.058,10.4249,9.9555,10.317,505800.0],["2020-09-02",10.4303,10.9052,10.344,10.8458,634300.0],["2020-09-03",10.9483,11.175,10.6408,10.8296,775900.0],["2020-09-04",11.0131,11.1642,10.7541,11.0994,634000.0],["2020-09-08",11.0347,11.2451,10.9052,11.148,403000.0],["2020-09-09",11.1156,11.2559,10.9861,11.2397,351800.0],["2020-09-10",11.3315,11.4663,11.0455,11.0778,423200.0],["2020-09-11",11.2343,11.3153,10.9591,11.202,245900.0],["2020-09-14",11.3692,11.871,11.3692,11.8549,477900.0],["2020-09-15",11.952,12.0815,11.4556,11.4933,371800.0],["2020-09-16",11.6012,11.9466,11.5203,11.8333,353000.0],["2020-09-17",11.6984,11.8279,11.5473,11.72,299700.0],["2020-09-18",11.72,11.7739,11.5743,11.6336,716400.0],["2020-09-21",11.4394,11.4771,10.9106,11.0023,296300.0],["2020-09-22",10.9699,11.2073,10.8782,11.121,264200.0],["2020-09-23",11.2235,11.4663,10.8566,10.862,300800.0],["2020-09-24",10.8458,11.1588,10.657,10.9915,418700.0],["2020-09-25",10.9106,11.1156,10.8998,10.9591,303100.0],["2020-09-28",11.1264,11.5095,11.0994,11.2181,507000.0],["2020-09-29",11.1696,11.1696,10.6624,10.9429,349100.0],["2020-09-30",11.0778,11.3261,10.8998,11.0023,608700.0],["2020-10-01",10.9537,11.5041,10.9537,11.4502,727100.0],["2020-10-02",10.9483,11.6876,10.8998,11.5851,481000.0],["2020-10-05",11.7361,12.7182,11.7038,12.5186,989700.0],["2020-10-06",12.5401,12.8963,12.2757,12.3405,932200.0],["2020-10-07",12.6319,13.2524,12.6319,12.8423,786800.0],["2020-10-08",13.1013,13.1553,12.6535,12.8477,414800.0],["2020-10-09",12.8531,13.0366,12.6696,12.6966,295300.0],["2020-10-12",12.6804,12.8693,12.5617,12.6103,282300.0],["2020-10-13",12.5779,12.8315,12.4106,12.7506,397600.0],["2020-10-14",12.7724,13.0348,12.6741,12.8271,329200.0],["2020-10-15",12.6631,12.9255,12.5976,12.8981,240200.0],["2020-10-16",12.8927,12.8981,12.5046,12.5265,219600.0],["2020-10-19",12.5812,12.7724,12.2751,12.3134,311100.0],["2020-10-20",12.4555,12.8599,12.3899,12.4336,306700.0],["2020-10-21",12.4609,12.7178,12.3079,12.6249,215200.0],["2020-10-22",12.6741,13.5212,12.6631,13.2862,493400.0],["2020-10-23",13.2862,13.707,13.1769,13.6305,384200.0],["2020-10-26",13.4283,13.4447,12.9255,13.0402,349200.0],["2020-10-27",12.9911,13.4283,12.8708,13.073,386100.0],["2020-10-28",12.7506,13.0184,12.521,12.603,481000.0],["2020-10-29",12.5593,12.9747,12.4609,12.9036,387200.0],["2020-10-30",12.9091,13.1823,12.838,13.0949,446100.0],["2020-11-02",13.2534,13.7015,13.1058,13.6086,406800.0],["2020-11-03",13.8874,14.3519,13.6742,14.2645,770200.0],["2020-11-04",13.9857,14.1934,13.5922,14.1825,551300.0],["2020-11-05",14.1388,14.2918,13.6414,13.9748,351600.0],["2020-11-06",13.9967,14.2809,13.7453,13.8218,310500.0],["2020-11-09",14.7673,16.2429,14.7673,15.9587,731600.0],["2020-11-10",16.1172,17.0518,16.0407,16.9698,558300.0],["2020-11-11",16.8222,16.8277,15.7674,15.8767,501000.0],["2020-11-12",15.6909,15.6909,14.8001,15.0078,476200.0],["2020-11-13",15.1116,15.363,14.6416,15.0296,318400.0],["2020-11-16",15.0515,15.3903,14.975,15.1444,544600.0],["2020-11-17",14.964,15.2592,14.9094,15.1662,391500.0],["2020-11-18",15.2592,15.6035,15.0624,15.0679,340900.0],["2020-11-19",15.0733,15.7948,14.8055,15.7456,586000.0],["2020-11-20",15.9369,16.1227,14.7837,15.199,894900.0],["2020-11-23",15.445,15.7292,15.2045,15.2592,636000.0],["2020-11-24",15.6581,15.6581,15.0351,15.3739,424700.0],["2020-11-25",15.2373,15.6964,15.0351,15.598,382000.0],["2020-11-27",15.527,15.6855,15.1936,15.3302,164300.0],["2020-11-30",15.2154,15.2209,14.423,14.658,626700.0],["2020-12-01",14.9094,15.0843,14.647,15.0569,450800.0],["2020-12-02",15.1061,15.4723,14.9039,15.2264,348300.0],["2020-12-03",15.292,15.5707,15.1881,15.3521,255100.0],["2020-12-04",15.3357,15.5051,15.1553,15.4723,248800.0],["2020-12-07",15.3685,16.3686,15.1389,16.1336,634800.0],["2020-12-08",16.4834,17.8279,16.2648,16.9971,1395100.0],["2020-12-09",17.2157,18.0246,17.2157,17.653,631800.0],["2020-12-10",17.4398,17.7623,17.2157,17.4344,578200.0],["2020-12-11",17.3578,17.7787,17.325,17.7131,432300.0],["2020-12-14",17.9536,18.3088,17.5437,17.5491,593200.0],["2020-12-15",17.7732,18.1448,17.5819,17.959,404000.0],["2020-12-16",17.9918,18.3088,17.7677,17.8552,423500.0],["2020-12-17",17.9262,18.1011,17.4453,17.7459,714800.0],["2020-12-18",17.7929,18.1341,17.5224,17.6929,1790400.0],["2020-12-21",17.393,17.7165,17.1342,17.5518,500000.0],["2020-12-22",17.64,17.7047,16.9695,17.0518,419400.0],["2020-12-23",17.1694,17.7518,17.1694,17.6282,343700.0],["2020-12-24",17.7341,17.9753,17.4988,17.6812,170900.0],["2020-12-28",17.7341,17.9518,17.5341,17.84,463800.0],["2020-12-29",17.7871,17.8282,17.2636,17.5577,278100.0],["2020-12-30",17.5106,17.94,17.0459,17.093,399200.0],["2020-12-31",17.0753,17.4224,16.6871,17.1753,390100.0],["2021-01-04",17.3518,17.4871,16.7283,16.8636,342300.0],["2021-01-05",16.8577,18.0047,16.7165,17.7282,519700.0],["2021-01-06",18.1458,19.1752,18.14,19.087,813200.0],["2021-01-07",19.1634,19.4752,19.1164,19.234,364300.0],["2021-01-08",19.2811,19.4105,18.9458,19.3105,372000.0],["2021-01-11",19.1105,19.9928,19.1105,19.734,369300.0],["2021-01-12",19.7222,20.3163,19.6928,19.9634,485100.0],["2021-01-13",19.6634,19.9222,19.3928,19.4634,354900.0],["2021-01-14",19.5634,19.9046,19.4987,19.734,350100.0],["2021-01-15",19.4281,19.7987,19.0281,19.4046,314800.0],["2021-01-19",19.6693,19.7163,18.8693,18.9634,271000.0],["2021-01-20",19.0281,19.4105,18.9987,19.234,262900.0],["2021-01-21",19.4105,19.9281,19.3164,19.681,310900.0],["2021-01-22",19.5516,19.8869,19.3517,19.881,302700.0],["2021-01-25",19.9634,20.8868,19.934,20.3163,440000.0],["2021-01-26",20.4928,20.6633,19.5987,20.2869,546500.0],["2021-01-27",20.0281,21.5927,19.681,21.2751,1123000.0],["2021-01-28",21.6515,23.7572,21.4397,23.569,2118100.0],["2021-01-29",23.4396,24.916,22.7514,23.1279,1420800.0],["2021-02-01",23.1279,23.1279,21.0398,22.1044,683500.0],["2021-02-02",22.2926,22.7455,21.475,22.4044,416800.0],["2021-02-03",22.4103,23.0985,22.3338,22.9808,321500.0],["2021-02-04",23.3984,24.3572,23.322,24.1278,463600.0],["2021-02-05",24.2984,24.2984,23.1573,23.7572,451300.0],["2021-02-08",23.8514,23.8925,22.8573,22.9749,657600.0],["2021-02-09",22.9044,23.2338,22.6632,23.0632,390600.0],["2021-02-10",23.3455,24.0337,22.8632,23.6278,380700.0],["2021-02-11",23.7102,24.0102,23.1161,23.5337,518900.0],["2021-02-12",23.2984,23.4455,22.7573,22.8749,338600.0],["2021-02-16",23.0632,23.0926,22.3044,22.7632,314100.0],["2021-02-17",22.3044,23.0514,22.1985,22.7632,266200.0],["2021-02-18",22.6397,22.6397,21.9103,22.4103,336300.0],["2021-02-19",22.5926,22.8985,22.3103,22.6867,305600.0],["2021-02-22",22.6161,23.3573,22.4103,23.0338,327000.0],["2021-02-23",22.7161,23.2455,22.1338,22.9397,343400.0],["2021-02-24",23.1161,23.7631,22.675,23.1867,595800.0],["2021-02-25",23.2043,23.6396,22.3867,22.5103,447800.0],["2021-02-26",22.3515,22.775,21.6221,22.6103,525600.0],["2021-03-01",22.9397,23.4396,22.575,22.8985,340000.0],["2021-03-02",22.8632,22.9749,21.9456,21.9927,417800.0],["2021-03-03",22.0456,22.722,21.5045,22.2809,421100.0],["2021-03-04",22.2162,22.4985,21.1751,21.7515,674700.0],["2021-03-05",21.9221,22.2338,21.375,22.0926,436500.0],["2021-03-08",22.3691,23.3749,22.1103,23.2043,624100.0],["2021-03-09",23.3337,23.5455,23.0338,23.1514,436300.0],["2021-03-10",23.1926,23.8043,22.9279,23.5043,439000.0],["2021-03-11",23.6631,23.9219,23.522,23.9219,339100.0],["2021-03-12",23.7984,24.116,23.2338,23.9102,549700.0],["2021-03-15",23.9513,25.3571,23.9513,25.216,611300.0],["2021-03-16",24.8042,25.0748,23.9631,24.7689,498900.0],["2021-03-17",24.5572,24.8101,24.1749,24.6631,316300.0],["2021-03-18",24.4807,25.0101,23.8749,24.0631,331300.0],["2021-03-19",24.0808,24.3866,23.4043,24.0925,751900.0],["2021-03-22",24.4748,24.6101,23.6337,23.8749,299000.0],["2021-03-23",23.8455,23.9984,22.9632,22.9867,587700.0],["2021-03-24",23.2926,23.522,22.4809,22.5632,437000.0],["2021-03-25",22.2691,23.5573,21.6221,23.4984,527100.0],["2021-03-26",23.9984,24.3454,23.6984,24.116,409800.0],["2021-03-29",24.0925,24.3631,22.6926,22.775,407000.0],["2021-03-30",22.8926,23.7514,22.775,23.4514,293200.0],["2021-03-31",23.322,23.7337,23.022,23.1043,350100.0],["2021-04-01",23.3396,23.5514,22.8632,23.1514,463600.0],["2021-04-05",23.3396,23.5278,22.7808,23.3396,313500.0],["2021-04-06",23.4984,24.7101,23.3455,23.5573,708900.0],["2021-04-07",23.6867,23.9278,23.2337,23.8219,608400.0],["2021-04-08",23.9514,24.316,23.3867,24.216,429200.0],["2021-04-09",24.416,25.2866,24.1866,25.2571,685200.0],["2021-04-12",25.4101,25.9277,24.9219,25.7159,622300.0],["2021-04-13",25.7159,25.8747,24.516,24.9336,644800.0],["2021-04-14",24.7676,25.811,24.7143,25.4316,416800.0],["2021-04-15",25.5502,25.6391,24.9336,25.0581,356900.0],["2021-04-16",25.1767,25.7399,25.0759,25.402,337100.0],["2021-04-19",25.4257,25.7102,24.9692,25.3071,334400.0],["2021-04-20",25.2063,25.236,23.8132,24.1808,361800.0],["2021-04-21",24.2578,25.1352,24.1511,25.0996,236000.0],["2021-04-22",25.402,25.8584,24.9514,25.2004,334200.0],["2021-04-23",25.2419,26.1963,24.8091,25.9236,269000.0],["2021-04-26",26.0837,26.3505,24.7914,25.0937,295200.0],["2021-04-27",24.9988,26.1548,24.9692,25.6984,266000.0],["2021-04-28",25.7161,26.0778,25.4375,25.6806,147700.0],["2021-04-29",26.0244,26.9907,25.5679,25.8762,348200.0],["2021-04-30",25.7161,25.9651,24.6787,24.8625,401900.0],["2021-05-03",25.1233,26.143,24.9811,25.894,347400.0],["2021-05-04",25.8406,25.9118,25.0166,25.479,476700.0],["2021-05-05",25.6687,25.7932,25.0344,25.5857,252800.0],["2021-05-06",25.8051,26.9373,25.6094,26.8603,518400.0],["2021-05-07",26.6765,27.3582,26.5046,27.2752,311200.0],["2021-05-10",27.5539,27.6961,26.1726,26.303,353300.0],["2021-05-11",25.6984,25.8643,24.5009,25.5561,386800.0],["2021-05-12",25.3782,25.7043,24.1156,24.3349,435700.0],["2021-05-13",24.4416,25.5502,24.4416,25.1174,480000.0],["2021-05-14",25.313,26.967,24.9574,26.8306,593000.0],["2021-05-17",26.8247,27.3819,26.552,26.9729,400900.0],["2021-05-18",27.21,27.2693,25.7814,25.8644,654600.0],["2021-05-19",25.4435,25.4435,24.3645,24.9396,539500.0],["2021-05-20",24.9573,25.1115,23.2382,23.6354,910600.0],["2021-05-21",23.9614,24.5424,23.2916,23.9021,1077900.0],["2021-05-24",23.8903,24.1926,23.2738,24.0741,694200.0],["2021-05-25",24.2993,24.6609,23.6887,23.831,927100.0],["2021-05-26",24.6372,25.8169,24.3408,25.2004,1628100.0],["2021-05-27",25.1945,25.6094,24.821,25.4849,670200.0],["2021-05-28",25.4909,25.5442,24.5898,24.9692,507000.0],["2021-06-01",25.3842,25.6924,25.0937,25.5739,672900.0],["2021-06-02",25.396,25.4494,24.8447,25.2182,596600.0],["2021-06-03",25.2419,25.3071,24.2993,24.3349,648800.0],["2021-06-04",24.3053,24.4831,23.1967,23.4042,1083300.0],["2021-06-07",23.5524,23.7362,23.2441,23.339,899100.0],["2021-06-08",23.4694,23.4931,23.007,23.3508,936900.0],["2021-06-09",23.3686,23.5583,23.09,23.2678,422700.0],["2021-06-10",23.3271,23.5465,22.7936,23.2915,519000.0],["2021-06-11",23.5168,24.2875,23.2856,24.2756,616800.0],["2021-06-14",24.1926,24.5898,24.0681,24.5068,633000.0],["2021-06-15",24.4475,24.5483,24.0681,24.2519,472500.0],["2021-06-16",24.2519,25.153,23.7302,25.0759,751800.0],["2021-06-17",25.153,25.4434,24.4416,24.8625,595200.0],["2021-06-18",24.4712,24.738,23.6709,23.8073,609800.0],["2021-06-21",24.0563,25.0581,24.0563,24.8625,411000.0],["2021-06-22",24.8269,25.5146,24.4475,25.4079,383800.0],["2021-06-23",25.479,26.2793,25.4079,26.1785,371800.0],["2021-06-24",26.4987,27.0618,26.1193,26.9196,466300.0],["2021-06-25",27.1804,28.0815,26.8781,27.5716,1637400.0],["2021-06-28",28.4609,28.6624,26.8662,27.1922,1187700.0],["2021-06-29",27.1982,27.9036,26.8781,27.6606,356500.0],["2021-06-30",27.5657,29.8599,27.5657,29.4924,916300.0],["2021-07-01",29.6109,30.1089,28.9885,29.7236,478900.0],["2021-07-02",29.7176,29.7532,29.2612,29.3086,391200.0],["2021-07-06",29.3442,29.3679,27.6784,27.7851,755600.0],["2021-07-07",27.7969,27.9095,26.8188,26.9314,571800.0],["2021-07-08",26.2319,26.9136,25.8347,26.5935,735100.0],["2021-07-09",26.9196,28.1407,26.7714,28.123,735300.0],["2021-07-12",27.791,28.5854,27.4709,28.3719,500300.0],["2021-07-13",28.3304,28.3779,27.5894,27.6843,321500.0],["2021-07-14",27.8455,28.15,27.1231,27.3977,458400.0],["2021-07-15",27.129,27.3201,26.5857,26.8902,550700.0],["2021-07-16",27.1947,27.3798,25.32,25.4215,673000.0],["2021-07-19",24.6394,25.923,24.4066,24.92,612100.0],["2021-07-20",24.92,26.0007,24.5081,25.8275,558700.0],["2021-07-21",26.132,26.9261,26.1081,26.2813,333800.0],["2021-07-22",26.2813,26.329,25.3797,25.6424,251200.0],["2021-07-23",25.7977,26.1977,25.3738,25.7917,434300.0],["2021-07-26",25.8574,26.341,25.6186,26.1081,241800.0],["2021-07-27",25.8514,26.0723,25.1588,25.4394,332000.0],["2021-07-28",25.726,26.132,25.0633,25.3141,252900.0],["2021-07-29",25.732,25.8932,25.1529,25.1768,286700.0],["2021-07-30",25.1529,26.2514,24.9917,25.123,343400.0],["2021-08-02",25.123,25.7499,24.9857,25.2365,324100.0],["2021-08-03",25.3141,25.8932,24.3051,25.726,493400.0],["2021-08-04",25.3021,25.5409,24.1976,24.2394,420800.0],["2021-08-05",24.2931,25.529,24.2514,25.117,361100.0],["2021-08-06",25.5051,25.7499,25.2603,25.726,294300.0],["2021-08-09",25.7618,25.7618,25.0991,25.523,288900.0],["2021-08-10",25.5827,27.2425,25.4753,27.0455,491400.0],["2021-08-11",27.2604,27.2843,26.3708,26.9559,256700.0],["2021-08-12",27.4096,27.941,26.6335,27.2962,743800.0],["2021-08-13",27.1231,27.5589,26.8365,27.0156,440500.0],["2021-08-16",26.6335,26.7947,26.2036,26.5439,473200.0],["2021-08-17",26.1559,26.3708,24.6932,25.338,729800.0],["2021-08-18",25.2066,26.2753,25.1051,25.6902,482200.0],["2021-08-19",25.1529,25.935,24.9379,25.6962,763900.0],["2021-08-20",26.1141,26.5678,23.6245,24.92,1537700.0],["2021-08-23",25.0514,25.7201,24.4603,24.5081,757500.0],["2021-08-24",24.6872,25.9589,24.6335,25.7439,655000.0],["2021-08-25",25.5947,25.6723,24.5379,24.735,468500.0],["2021-08-26",24.1797,24.3708,23.1886,23.517,810200.0],["2021-08-27",23.6185,24.2514,23.32,24.2036,555100.0],["2021-08-30",24.3648,24.3648,23.4334,23.5707,984300.0],["2021-08-31",23.6842,23.8334,22.8961,23.123,509800.0],["2021-09-01",23.4334,23.4931,22.8782,22.9857,558100.0],["2021-09-02",23.0215,23.923,23.0215,23.8036,838900.0],["2021-09-03",23.6006,24.2155,23.32,23.8036,594400.0],["2021-09-07",23.7916,23.8036,23.2663,23.4454,453900.0],["2021-09-08",23.511,23.6782,23.0812,23.3379,706700.0],["2021-09-09",23.4692,24.2394,23.2424,23.9648,693500.0],["2021-09-10",24.0782,24.2275,23.2483,23.2722,454300.0],["2021-09-13",23.6006,23.6663,22.7528,23.3379,559600.0],["2021-09-14",23.4633,23.517,23.0633,23.4513,462700.0],["2021-09-15",23.5349,23.9708,23.3439,23.714,369000.0],["2021-09-16",23.7857,24.6155,23.7379,24.3708,379800.0],["2021-09-17",24.4364,24.7767,24.323,24.5678,819400.0],["2021-09-20",24.0424,24.4663,23.6782,24.2215,560200.0],["2021-09-21",24.4902,24.8782,23.9827,24.5738,614300.0],["2021-09-22",24.9439,25.732,24.7588,25.3797,359700.0],["2021-09-23",25.6066,26.335,25.5111,25.6723,359200.0],["2021-09-24",25.4156,26.0066,25.0096,25.5708,326500.0],["2021-09-27",25.8275,26.538,25.732,26.2992,335100.0],["2021-09-28",26.1439,26.5141,25.8395,26.0902,286200.0],["2021-09-29",26.1201,26.735,25.7559,26.0604,428800.0],["2021-09-30",25.8872,25.8872,23.5946,23.6364,704800.0],["2021-10-01",23.7499,24.4842,23.2364,24.1857,494900.0],["2021-10-04",24.1081,25.7141,23.8931,25.135,564500.0],["2021-10-05",25.1947,25.4991,24.3887,24.7051,450300.0],["2021-10-06",24.4543,24.6812,23.8752,24.126,533400.0],["2021-10-07",24.5678,25.4454,24.5021,25.1588,480500.0],["2021-10-08",25.1051,25.2782,24.6335,24.7887,276400.0],["2021-10-11",25.0753,25.2484,23.8752,23.9051,311300.0],["2021-10-12",24.2215,24.5499,24.0961,24.4185,228100.0],["2021-10-13",24.4305,24.4424,23.7618,23.9887,374100.0],["2021-10-14",24.2596,24.8615,23.9586,24.8555,332700.0],["2021-10-15",25.4153,25.9812,25.2227,25.4695,413500.0],["2021-10-18",25.4274,25.8728,24.5064,25.8728,387300.0],["2021-10-19",26.0835,26.1076,25.5658,25.608,311100.0],["2021-10-20",25.608,26.234,25.301,25.6321,345700.0],["2021-10-21",25.8367,26.4387,25.7163,25.9932,249400.0],["2021-10-22",26.0294,26.1558,25.4695,25.5237,210300.0],["2021-10-25",25.5779,26.0896,25.4093,25.8728,265600.0],["2021-10-26",26.0113,26.216,25.3371,25.4214,272800.0],["2021-10-27",25.4755,25.4755,24.5666,24.5666,248800.0],["2021-10-28",24.7652,25.2408,24.7472,25.012,267100.0],["2021-10-29",24.9398,25.1986,24.5003,25.0542,318500.0],["2021-11-01",25.3732,26.517,25.3491,26.0896,495900.0],["2021-11-02",26.1738,26.842,25.6622,26.6915,389200.0],["2021-11-03",26.5711,28.359,26.5711,28.0279,554300.0],["2021-11-04",28.1302,28.7262,27.7811,28.6419,376100.0],["2021-11-05",29.1596,30.0867,28.8707,29.1596,358100.0],["2021-11-08",29.2559,29.5569,28.7563,29.268,287800.0],["2021-11-09",29.262,29.9241,28.9369,29.7375,213400.0],["2021-11-10",29.6171,29.9061,29.0031,29.1235,256800.0],["2021-11-11",29.3342,29.4666,28.9128,29.3101,228500.0],["2021-11-12",29.7676,29.9241,29.2379,29.7676,291800.0],["2021-11-15",30.1288,30.5321,29.8459,30.4298,544600.0],["2021-11-16",30.4057,31.2846,30.2432,31.2665,334400.0],["2021-11-17",31.3026,31.6879,30.6164,31.0498,809000.0],["2021-11-18",31.5073,32.5547,31.2605,32.3561,818100.0],["2021-11-19",34.3125,34.3727,30.0505,30.2492,932400.0],["2021-11-22",30.4599,31.5796,30.1348,31.4351,546000.0],["2021-11-23",30.4719,31.6277,30.4659,31.104,457200.0],["2021-11-24",30.5863,30.8873,30.0024,30.4358,302800.0],["2021-11-26",29.3402,30.0204,28.6961,29.2198,408300.0],["2021-11-29",29.9,30.1288,28.6419,29.3101,403200.0],["2021-11-30",29.0332,29.28,27.763,28.3169,725900.0],["2021-12-01",28.9309,29.3763,27.1611,27.1972,441300.0],["2021-12-02",27.6487,28.5155,27.6065,28.0038,709300.0],["2021-12-03",28.0821,28.4914,27.7691,28.2205,534100.0],["2021-12-06",29.888,29.9,28.4252,28.9369,1034200.0],["2021-12-07",29.4486,30.6284,29.2921,30.2793,750100.0],["2021-12-08",30.5502,30.9354,30.1047,30.1168,537500.0],["2021-12-09",30.0024,30.9655,29.9181,30.5201,756500.0],["2021-12-10",30.791,31.0318,29.6111,30.4117,648000.0],["2021-12-13",30.4298,30.6164,28.5998,28.6359,806800.0],["2021-12-14",28.5336,29.2379,28.359,28.9309,1120500.0],["2021-12-15",28.9971,29.587,28.058,29.3944,884700.0],["2021-12-16",30.0024,30.183,28.1543,28.3229,1058100.0],["2021-12-17",27.9986,28.9024,27.6053,28.8817,1932100.0],["2021-12-20",28.4609,28.5851,26.3289,26.6739,1227300.0],["2021-12-21",26.9085,28.0124,26.9085,27.9365,841500.0],["2021-12-22",28.0262,28.5989,27.8261,28.3436,403000.0],["2021-12-23",28.4471,28.5575,27.7088,28.1987,447700.0],["2021-12-27",28.3229,29.1715,28.2884,28.9576,518700.0],["2021-12-28",28.8748,29.2405,28.4609,28.5299,463200.0],["2021-12-29",28.6886,29.4061,28.592,29.3647,591800.0],["2021-12-30",29.3509,29.9926,29.2543,29.4544,550900.0],["2021-12-31",29.4613,29.5717,28.7989,29.1922,501800.0],["2022-01-03",29.1301,29.6683,28.4471,28.6472,547900.0],["2022-01-04",28.8403,28.9645,28.1987,28.73,583900.0],["2022-01-05",28.6748,28.8955,27.8261,27.8675,404300.0],["2022-01-06",27.8675,28.3574,27.1016,28.3229,571500.0],["2022-01-07",28.178,28.6058,27.2672,27.4052,521700.0],["2022-01-10",27.1844,27.1844,25.6872,26.3082,897200.0],["2022-01-11",26.46,26.874,26.0598,26.805,540400.0],["2022-01-12",26.805,27.1361,25.908,26.2599,411700.0],["2022-01-13",26.529,26.8326,25.9149,25.9632,467900.0],["2022-01-14",25.3836,25.6182,24.2314,25.0387,794000.0],["2022-01-18",24.5902,25.4319,24.2245,25.0939,1017000.0],["2022-01-19",25.1767,25.839,24.8317,24.9214,954200.0],["2022-01-20",25.1422,25.4112,23.0585,23.162,805600.0],["2022-01-21",22.8998,23.6656,22.2581,23.0102,1469600.0],["2022-01-24",22.4306,26.3979,22.4237,26.322,1997300.0],["2022-01-25",25.5423,27.0465,25.3905,26.2944,1578600.0],["2022-01-26",26.9085,27.2258,25.3836,25.632,909600.0],["2022-01-27",26.0529,26.7843,24.9766,25.425,419000.0],["2022-01-28",25.3629,25.4181,24.3418,25.1974,931700.0],["2022-01-31",25.1284,26.0115,24.9214,25.9701,554400.0],["2022-02-01",25.839,26.4186,25.4043,26.0598,758900.0],["2022-02-02",26.3565,26.3634,25.356,25.7769,742900.0],["2022-02-03",25.8528,26.5083,25.0594,25.225,661500.0],["2022-02-04",25.1836,25.6182,24.3349,25.3492,422800.0],["2022-02-07",25.225,25.9011,24.88,25.6941,381300.0],["2022-02-08",25.8045,26.7084,25.6803,26.6463,337100.0],["2022-02-09",26.7567,27.1499,26.529,27.1361,320700.0],["2022-02-10",26.4945,27.6467,26.2806,26.9775,541700.0],["2022-02-11",26.7981,26.9292,25.8735,26.0667,500300.0],["2022-02-14",26.0805,26.2599,25.2871,25.4457,397500.0],["2022-02-15",25.908,26.6256,25.8183,26.5014,320500.0],["2022-02-16",26.4048,27.0671,26.2323,26.6808,548700.0],["2022-02-17",26.3772,26.5911,25.5285,25.6182,267400.0],["2022-02-18",25.4733,26.1012,25.4664,25.6389,408900.0],["2022-02-22",25.5906,26.2875,24.9145,25.0042,474500.0],["2022-02-23",25.1974,25.1974,24.1417,24.2797,646000.0],["2022-02-24",23.7277,25.3491,23.3483,25.156,652600.0],["2022-02-25",25.0594,25.3836,24.6109,25.3146,475300.0],["2022-02-28",24.949,25.2112,24.5764,24.8386,803900.0],["2022-03-01",24.811,24.9628,23.5483,24.0313,551900.0],["2022-03-02",24.3694,25.5699,24.3073,25.1422,753000.0],["2022-03-03",25.1146,25.4595,24.4936,25.3353,469000.0],["2022-03-04",25.1767,25.1836,24.1969,24.6868,925800.0],["2022-03-07",24.7627,25.0456,23.6932,23.8381,578100.0],["2022-03-08",24.1348,25.0732,24.0175,24.1624,1070200.0],["2022-03-09",24.7765,25.3215,24.535,24.5902,753500.0],["2022-03-10",24.2038,24.9973,24.1417,24.6385,757800.0],["2022-03-11",25.3561,25.8735,24.5212,24.9697,842500.0],["2022-03-14",25.5078,25.8666,24.6247,24.6799,788200.0],["2022-03-15",24.6799,25.1422,24.4384,24.9076,720900.0],["2022-03-16",25.2732,26.3565,25.2732,26.1495,747400.0],["2022-03-17",26.0598,26.8947,25.6527,26.805,614000.0],["2022-03-18",26.7222,27.0947,26.1909,26.4531,1694700.0],["2022-03-21",26.5083,26.5704,25.5216,25.7355,466800.0],["2022-03-22",26.0322,26.6325,25.5768,25.8114,692700.0],["2022-03-23",25.6941,25.7286,25.0456,25.1905,749500.0],["2022-03-24",25.2319,25.2526,24.6316,24.7006,557100.0],["2022-03-25",24.8386,24.9076,24.4246,24.5281,522200.0],["2022-03-28",24.4246,24.4936,23.5208,24.121,623400.0],["2022-03-29",24.3832,25.425,24.3832,25.2319,682000.0],["2022-03-30",25.0732,25.1215,23.7967,23.8933,501700.0],["2022-03-31",23.707,23.707,22.748,22.7963,931700.0],["2022-04-01",22.9205,23.0102,21.5613,22.0787,1254200.0],["2022-04-04",22.127,22.7549,21.9545,22.5341,743300.0],["2022-04-05",22.6169,23.0792,22.3616,22.8998,780400.0],["2022-04-06",22.6445,22.7687,22.0028,22.2719,934800.0],["2022-04-07",22.1477,22.3133,21.3198,22.1615,1096700.0],["2022-04-08",22.2443,22.9757,21.7821,22.4858,832100.0],["2022-04-11",22.5272,23.2862,22.1477,22.2857,1263200.0],["2022-04-12",22.6376,23.162,22.0442,22.0994,938300.0],["2022-04-13",22.2738,22.9365,22.1762,22.7621,1167400.0],["2022-04-14",22.9226,23.2993,22.6156,22.6714,830500.0],["2022-04-18",22.525,23.0342,22.2808,22.8528,911000.0],["2022-04-19",22.9226,23.8015,22.9226,23.655,878000.0],["2022-04-20",23.8922,24.0457,23.2714,23.376,712500.0],["2022-04-21",23.6341,23.7806,22.9923,23.2504,838200.0],["2022-04-22",22.8249,22.8319,21.3949,21.5623,1279900.0],["2022-04-25",21.4158,22.1552,21.1368,22.1204,953300.0],["2022-04-26",21.7785,22.0576,21.4856,21.5483,893000.0],["2022-04-27",21.653,22.0297,21.3181,21.7506,982900.0],["2022-04-28",22.1901,22.5319,21.653,22.3854,453600.0],["2022-04-29",22.0436,22.1831,21.5693,21.6669,418100.0],["2022-05-02",21.8064,22.4552,21.4507,22.4412,423700.0],["2022-05-03",22.5877,22.6924,22.0855,22.5808,514100.0],["2022-05-04",22.511,22.9923,21.7995,22.9365,536600.0],["2022-05-05",22.5947,22.79,21.8832,22.6714,609000.0],["2022-05-06",22.511,22.511,21.7437,22.0646,754700.0],["2022-05-09",21.7018,22.1343,21.3181,21.4786,582700.0],["2022-05-10",21.925,22.0297,20.8926,21.7646,523400.0],["2022-05-11",21.7576,22.0785,20.8577,21.0321,1067500.0],["2022-05-12",21.06,22.6854,21.06,22.3715,729900.0],["2022-05-13",22.6714,22.9226,22.2669,22.5947,489300.0],["2022-05-16",22.3296,23.1249,22.1273,22.9993,615200.0],["2022-05-17",23.3621,23.676,22.6505,23.2923,362100.0],["2022-05-18",22.1971,22.4343,21.0391,21.3251,860400.0],["2022-05-19",20.9275,21.4856,20.6345,20.9554,794100.0],["2022-05-20",20.9275,21.0949,20.2787,20.9833,515300.0],["2022-05-23",20.8717,21.06,20.0974,20.7252,770400.0],["2022-05-24",19.923,19.9509,18.5278,18.9533,1164200.0],["2022-05-25",18.9185,21.2763,18.8766,21.1228,1381400.0],["2022-05-26",21.8692,23.5295,21.5623,22.4622,1287100.0],["2022-05-27",22.1692,23.2295,22.1064,23.1877,560500.0],["2022-05-31",23.0202,23.3481,22.6226,22.9226,752300.0],["2022-06-01",23.2644,23.3481,22.2668,22.6087,443500.0],["2022-06-02",22.8458,23.0133,22.3785,22.4273,428800.0],["2022-06-03",22.225,22.79,22.0227,22.5389,379900.0],["2022-06-06",22.7761,22.8319,22.1204,22.6575,556300.0],["2022-06-07",22.3157,23.0063,21.8832,22.6645,488700.0],["2022-06-08",22.4971,22.7133,22.0157,22.3506,262500.0],["2022-06-09",22.0157,22.3785,21.9878,22.0227,264200.0],["2022-06-10",21.6111,21.8902,21.2205,21.3321,310000.0],["2022-06-13",20.7322,21.1368,20.4113,20.9414,429300.0],["2022-06-14",20.9275,21.2414,20.6764,20.9624,369300.0],["2022-06-15",21.2554,21.5972,20.8717,21.1437,287500.0],["2022-06-16",20.2927,20.5159,19.916,20.1113,434800.0],["2022-06-17",20.2997,20.7322,20.1462,20.4043,687400.0],["2022-06-21",20.9554,21.1926,20.5299,20.5578,330500.0],["2022-06-22",20.3415,20.7322,20.0695,20.2229,338000.0],["2022-06-23",20.2508,20.495,19.7904,20.2997,348200.0],["2022-06-24",20.5368,21.4158,20.4392,20.9554,496700.0],["2022-06-27",21.1228,21.1577,20.6275,20.8298,310200.0],["2022-06-28",20.9554,21.3391,20.4043,20.4113,403000.0],["2022-06-29",20.2997,20.2997,19.6021,19.8602,379700.0],["2022-06-30",19.5463,19.6509,19.044,19.3161,549900.0],["2022-07-01",19.3231,19.3231,18.5557,19.1626,492000.0],["2022-07-05",19.0091,19.7765,18.772,19.7556,553400.0],["2022-07-06",19.5881,19.7137,18.6673,18.8138,535500.0],["2022-07-07",19.0161,20.0974,18.9324,20.0346,454900.0],["2022-07-08",19.9858,20.1113,19.5742,19.7835,325200.0],["2022-07-11",19.7835,20.0764,19.2603,19.3161,344100.0],["2022-07-12",19.2672,19.5463,19.0301,19.1696,302200.0],["2022-07-13",19.0022,19.4486,18.8487,19.3161,374300.0],["2022-07-14",18.9699,19.1889,18.7226,18.9769,322400.0],["2022-07-15",19.2525,19.4574,19.1112,19.4432,283700.0],["2022-07-18",19.6835,20.3264,19.6835,19.9943,476000.0],["2022-07-19",20.3052,20.9057,20.2981,20.7927,387400.0],["2022-07-20",20.7644,21.4851,20.6796,21.4215,379500.0],["2022-07-21",21.4568,21.5557,20.828,21.5557,302200.0],["2022-07-22",21.5699,22.1492,21.1954,21.5133,272600.0],["2022-07-25",21.5981,21.5981,21.0258,21.5275,322800.0],["2022-07-26",20.8775,21.0612,20.3758,20.5666,411400.0],["2022-07-27",20.7291,21.0753,20.065,21.0117,299500.0],["2022-07-28",20.9764,21.2519,20.4889,21.0894,255000.0],["2022-07-29",21.2661,21.5345,20.7432,21.3367,495400.0],["2022-08-01",21.0894,21.803,20.8775,21.5769,334800.0],["2022-08-02",21.3438,21.4568,20.9199,20.9552,355100.0],["2022-08-03",21.365,21.8737,21.0117,21.591,391800.0],["2022-08-04",21.6829,21.9019,21.4286,21.5557,291500.0],["2022-08-05",21.2449,21.697,21.2025,21.5063,255000.0],["2022-08-08",21.6758,22.8345,21.6264,22.3965,436500.0],["2022-08-09",22.2764,22.2764,21.0329,21.2237,526100.0],["2022-08-10",21.916,22.3611,21.6264,21.7959,515700.0],["2022-08-11",22.1421,22.9899,22.1421,22.8981,447200.0],["2022-08-12",23.0535,23.216,22.5095,23.1312,334300.0],["2022-08-15",23.1313,23.1736,22.6296,22.8769,347200.0],["2022-08-16",22.891,24.6856,22.891,24.0073,816200.0],["2022-08-17",23.5693,23.76,23.1313,23.4916,324800.0],["2022-08-18",23.2584,23.8448,22.9617,23.8166,382700.0],["2022-08-19",24.2687,24.3606,23.3856,24.2334,666300.0],["2022-08-22",23.8448,23.9155,23.2019,23.866,660300.0],["2022-08-23",24.0427,24.3818,23.7671,23.8731,670300.0],["2022-08-24",23.5269,23.8943,22.997,23.6611,553900.0],["2022-08-25",23.4845,24.5937,23.3503,24.1981,311800.0],["2022-08-26",24.2829,24.4595,23.541,23.6329,351300.0],["2022-08-29",23.534,23.6682,23.2372,23.5128,307600.0],["2022-08-30",23.7247,23.8307,22.9829,23.1312,324400.0],["2022-08-31",23.0959,23.1454,22.4035,22.8063,660900.0],["2022-09-01",22.8698,23.1595,22.4671,23.0677,405800.0],["2022-09-02",23.1736,23.4704,22.6296,22.9334,349500.0],["2022-09-06",23.0323,23.209,22.3611,22.7427,365600.0],["2022-09-07",22.7427,23.7106,22.7427,23.6329,428300.0],["2022-09-08",23.3149,23.5198,22.8345,23.4916,336700.0],["2022-09-09",23.6399,24.3959,23.5975,24.078,321100.0],["2022-09-12",24.3253,24.8198,24.3253,24.6361,361300.0],["2022-09-13",23.6682,23.9225,22.8769,23.1454,371400.0],["2022-09-14",23.3008,23.5834,22.884,23.3997,394500.0],["2022-09-15",23.3715,23.8095,23.1454,23.4845,291300.0],["2022-09-16",23.2019,23.9013,22.8698,23.753,599000.0],["2022-09-19",23.5905,24.297,23.5269,24.078,443400.0],["2022-09-20",23.9014,23.9014,22.778,23.322,351200.0],["2022-09-21",23.5905,23.9579,23.1666,23.1666,299200.0],["2022-09-22",23.3079,23.3079,22.7215,22.9617,341600.0],["2022-09-23",22.5448,22.7921,22.1139,22.778,485600.0],["2022-09-26",22.5731,23.3715,22.234,22.3046,376900.0],["2022-09-27",22.7073,23.0323,22.234,22.559,283200.0],["2022-09-28",22.6226,23.2019,22.6226,22.9617,394400.0],["2022-09-29",22.6438,22.8345,22.2128,22.566,338700.0],["2022-09-30",22.1845,23.103,21.584,22.3682,362900.0],["2022-10-03",22.6508,23.2231,22.5307,22.9899,287800.0],["2022-10-04",23.5693,24.2687,23.5693,24.2546,410900.0],["2022-10-05",23.8801,24.6856,23.7883,24.6361,495600.0],["2022-10-06",24.4878,25.0247,24.2193,24.3888,416300.0],["2022-10-07",24.1769,24.3253,23.7106,24.0356,403900.0],["2022-10-10",24.2758,24.3959,23.4421,23.7388,362500.0],["2022-10-11",23.7177,24.5372,23.5269,23.9649,404600.0],["2022-10-12",24.0003,24.1698,23.6329,23.7742,320200.0],["2022-10-13",23.4458,24.7737,22.9888,24.5595,378900.0],["2022-10-14",24.7451,24.9022,24.1169,24.3596,288300.0],["2022-10-17",24.9093,25.2163,24.5881,25.1592,442200.0],["2022-10-18",25.6161,26.0588,25.1592,25.252,389200.0],["2022-10-19",25.1235,25.252,24.5095,24.8451,359200.0],["2022-10-20",25.0093,25.8018,24.6952,24.8522,368700.0],["2022-10-21",25.0236,25.9017,24.945,25.8589,399600.0],["2022-10-24",25.9303,26.3658,25.709,26.3372,420400.0],["2022-10-25",26.3801,27.3225,26.1516,27.3082,552900.0],["2022-10-26",27.3153,28.3006,27.0869,27.9364,618300.0],["2022-10-27",28.0078,28.322,27.5652,28.1078,427000.0],["2022-10-28",28.1292,28.9431,27.7437,28.8717,471400.0],["2022-10-31",28.7146,28.9502,28.0721,28.0792,426900.0],["2022-11-01",28.4505,28.5361,27.6223,27.8579,329000.0],["2022-11-02",27.7365,28.3148,26.994,27.0512,399200.0],["2022-11-03",26.994,27.3867,26.5585,27.1511,445400.0],["2022-11-04",27.7437,27.8079,27.1297,27.6866,252100.0],["2022-11-07",27.8151,28.1149,27.3938,28.0864,272400.0],["2022-11-08",28.4362,28.7289,27.7437,28.0507,272200.0],["2022-11-09",27.7722,28.1149,27.0155,27.2796,287000.0],["2022-11-10",28.2149,29.1501,28.0007,28.529,407200.0],["2022-11-11",28.7789,29.3001,28.4862,28.5147,414100.0],["2022-11-14",28.2292,28.9288,27.9721,28.4433,340900.0],["2022-11-15",28.9003,29.5142,28.6932,28.8574,449500.0],["2022-11-16",28.1006,28.3862,26.9655,27.8294,444400.0],["2022-11-17",27.5224,28.3291,27.1368,28.3291,617700.0],["2022-11-18",29.7213,30.678,29.2429,29.3072,659100.0],["2022-11-21",29.0431,30.1068,28.9574,30.0711,487400.0],["2022-11-22",30.7208,31.5276,30.3495,31.4562,445700.0],["2022-11-23",31.2134,31.5561,30.6209,30.8208,322200.0],["2022-11-25",30.8779,31.499,30.835,31.4419,201100.0],["2022-11-28",31.0921,31.6489,30.9921,31.5561,328900.0],["2022-11-29",31.6346,32.0987,31.4133,31.8131,402500.0],["2022-11-30",31.8274,31.8845,30.8779,31.3776,647100.0],["2022-12-01",31.3705,31.8631,31.0849,31.5633,337800.0],["2022-12-02",31.4276,31.756,31.0921,31.7132,415900.0],["2022-12-05",31.4776,32.0702,31.192,31.8845,343900.0],["2022-12-06",32.27,32.6342,31.6775,32.0916,579800.0],["2022-12-07",32.0416,32.7127,31.6275,32.6413,387700.0],["2022-12-08",32.8269,33.3195,32.6342,32.9269,415300.0],["2022-12-09",32.5485,32.5485,31.8131,31.9131,597000.0],["2022-12-12",32.0701,32.2772,31.5847,31.9916,493900.0],["2022-12-13",33.0197,33.1411,31.4704,31.5133,537500.0],["2022-12-14",31.6846,32.1915,31.3491,31.9202,369100.0],["2022-12-15",31.6132,31.6132,30.985,31.2563,396800.0],["2022-12-16",31.0349,32.0345,30.9992,31.6561,1387500.0],["2022-12-19",31.7489,31.9845,31.3848,31.7203,468000.0],["2022-12-20",31.6989,31.7132,30.7494,30.8136,589900.0],["2022-12-21",31.3848,31.5633,31.0635,31.5633,343300.0],["2022-12-22",31.2277,31.5418,30.8565,31.4776,384000.0],["2022-12-23",31.5133,32.2915,31.292,32.2915,309300.0],["2022-12-27",32.5199,32.5556,31.8203,31.8988,291200.0],["2022-12-28",31.9131,32.1273,31.3491,31.8774,298500.0],["2022-12-29",32.0916,32.6199,31.9559,32.3272,399000.0],["2022-12-30",32.1772,32.5985,32.0487,32.3771,387600.0],["2023-01-03",32.5985,32.627,31.9488,32.3414,493400.0],["2023-01-04",32.6699,33.8764,32.6127,33.5623,549300.0],["2023-01-05",34.0906,34.3191,33.3767,33.4766,524100.0],["2023-01-06",33.6051,34.8545,33.5623,34.1834,507600.0],["2023-01-09",34.1691,34.8117,33.8764,33.9264,643900.0],["2023-01-10",34.3262,34.9045,34.2048,34.8474,774900.0],["2023-01-11",35.0187,35.9468,35.0187,35.5113,925400.0],["2023-01-12",35.5949,35.6177,33.8778,34.3337,946900.0],["2023-01-13",33.8854,34.6148,33.7715,34.2501,462200.0],["2023-01-17",34.0754,34.1969,32.609,33.7259,694300.0],["2023-01-18",33.9462,34.2501,33.46,33.6195,388000.0],["2023-01-19",33.4296,33.6119,33.0877,33.2093,503600.0],["2023-01-20",33.232,33.232,32.7762,33.1941,604400.0],["2023-01-23",33.3384,33.4904,32.6318,32.8978,562800.0],["2023-01-24",32.8978,32.8978,32.2747,32.4115,446900.0],["2023-01-25",32.3431,32.8902,32.252,32.7534,447400.0],["2023-01-26",33.0877,33.3688,32.4951,32.8902,479700.0],["2023-01-27",32.9357,33.0573,32.3735,32.9357,409400.0],["2023-01-30",32.6546,33.4524,32.6546,32.9585,352400.0],["2023-01-31",33.1637,33.4448,32.8066,33.4296,567900.0],["2023-02-01",33.4524,33.9234,32.6926,33.5132,561000.0],["2023-02-02",34.2121,34.744,33.4068,33.7563,605300.0],["2023-02-03",33.7563,34.2045,33.4752,33.9234,408000.0],["2023-02-06",33.5891,33.8095,32.9129,33.0421,455700.0],["2023-02-07",32.7382,33.1713,32.3735,33.0193,355600.0],["2023-02-08",32.609,32.7002,32.0392,32.3583,357300.0],["2023-02-09",32.8294,33.0269,32.214,32.2216,374100.0],["2023-02-10",32.0316,32.4039,31.9177,32.062,387400.0],["2023-02-13",32.1532,33.0497,31.7277,33.0345,357300.0],["2023-02-14",32.8446,33.0725,32.4571,32.9205,255900.0],["2023-02-15",32.7078,32.9889,32.4267,32.5787,420900.0],["2023-02-16",32.1988,32.5559,32.1228,32.3279,225300.0],["2023-02-17",32.3811,32.5331,32.1988,32.3507,243600.0],["2023-02-21",31.8797,31.9101,30.8464,30.9148,540100.0],["2023-02-22",30.9756,31.3098,30.7172,30.93,356400.0],["2023-02-23",31.1199,31.1655,30.7324,31.0059,320900.0],["2023-02-24",30.6868,30.9983,30.4817,30.8692,287600.0],["2023-02-27",31.1807,31.2339,30.7704,30.9224,386600.0],["2023-02-28",31.0135,31.6669,30.9832,30.9907,350800.0],["2023-03-01",30.93,31.6745,30.9224,31.1807,385000.0],["2023-03-02",31.1655,31.1655,28.3392,28.5899,1026100.0],["2023-03-03",28.8026,28.947,28.4227,28.833,583700.0],["2023-03-06",28.8786,28.8938,28.1796,28.3164,505000.0],["2023-03-07",28.3848,28.7418,28.2404,28.6735,374800.0],["2023-03-08",28.7646,28.909,28.2784,28.5139,333200.0],["2023-03-09",28.3544,28.6051,27.739,27.7693,618900.0],["2023-03-10",27.7693,29.3649,27.4427,28.6431,813800.0],["2023-03-13",28.0581,28.1796,27.1084,27.3287,769900.0],["2023-03-14",28.1492,28.1492,27.1995,27.6098,553400.0],["2023-03-15",26.9184,27.8073,26.8804,27.5186,589200.0],["2023-03-16",27.116,27.5262,26.812,27.4199,428400.0],["2023-03-17",27.0704,27.3363,26.4474,26.7513,1077700.0],["2023-03-20",27.002,27.3971,26.4778,26.7437,436200.0],["2023-03-21",27.4199,27.7845,26.8424,26.8728,335500.0],["2023-03-22",27.0248,27.2299,26.4018,26.4094,370500.0],["2023-03-23",26.6753,26.7285,25.8092,26.0675,437200.0],["2023-03-24",25.9535,26.4778,25.8547,26.3942,369700.0],["2023-03-27",26.6677,26.6677,25.8927,26.0751,374200.0],["2023-03-28",26.1966,26.888,26.0979,26.1662,366300.0],["2023-03-29",26.1738,26.6525,25.9383,26.6221,443100.0],["2023-03-30",26.8576,26.9412,26.4018,26.4626,269700.0],["2023-03-31",26.6677,27.1463,26.5233,27.116,469500.0],["2023-04-03",27.3135,27.9441,27.1767,27.7086,487700.0],["2023-04-04",27.9365,27.9365,27.0172,27.1463,371900.0],["2023-04-05",26.9032,26.9032,26.2118,26.4929,397700.0],["2023-04-06",25.2545,26.0979,24.7911,25.8623,559100.0],["2023-04-10",25.8623,26.1131,25.5736,25.7332,585800.0],["2023-04-11",25.9459,26.2042,25.7712,26.1283,449800.0],["2023-04-12",26.303,26.379,25.5812,25.6648,560200.0],["2023-04-13",25.7723,26.1485,25.2963,26.0333,444800.0],["2023-04-14",26.3097,26.755,26.1869,26.563,440600.0],["2023-04-17",26.6398,26.7626,26.4095,26.5093,266500.0],["2023-04-18",26.5246,26.6782,26.0947,26.2867,260300.0],["2023-04-19",26.2176,26.4479,26.1254,26.3711,325000.0],["2023-04-20",26.1945,26.5937,26.018,26.2329,306400.0],["2023-04-21",26.279,26.4095,25.9872,26.1331,223400.0],["2023-04-24",26.1408,26.2636,25.7723,25.9719,215100.0],["2023-04-25",25.7493,25.9105,25.1581,25.542,383600.0],["2023-04-26",25.4959,25.8798,25.4959,25.826,213100.0],["2023-04-27",25.803,26.1408,25.5036,26.087,239200.0],["2023-04-28",26.0256,26.1638,25.6264,25.7416,219200.0],["2023-05-01",25.7876,25.9872,25.3654,25.5496,317800.0],["2023-05-02",25.4191,25.7416,24.7359,25.7262,326900.0],["2023-05-03",25.7646,26.087,25.2886,25.4191,354800.0],["2023-05-04",24.9048,25.35,24.6284,25.2963,381000.0],["2023-05-05",25.6955,25.9489,25.4422,25.9105,314700.0],["2023-05-08",25.9489,26.1561,25.3731,25.5957,224500.0],["2023-05-09",25.3884,25.5266,25.1274,25.327,238400.0],["2023-05-10",25.6264,25.9028,24.9508,25.1274,243900.0],["2023-05-11",25.1428,25.5727,25.0813,25.3424,307300.0],["2023-05-12",25.5266,25.6725,25.2733,25.6494,245600.0],["2023-05-15",25.7109,25.8183,25.3654,25.565,280800.0],["2023-05-16",25.304,25.3654,24.9432,24.9892,292500.0],["2023-05-17",25.1658,25.6802,25.0737,25.6187,320100.0],["2023-05-18",25.588,26.087,25.5113,26.0103,244200.0],["2023-05-19",25.9412,25.9412,24.7359,24.7896,346400.0],["2023-05-22",24.8894,25.0353,24.352,24.4057,347300.0],["2023-05-23",24.3597,24.7973,24.2445,24.3981,319900.0],["2023-05-24",25.1888,25.3193,24.4825,24.6361,424400.0],["2023-05-25",24.3367,24.59,23.9835,23.9989,409600.0],["2023-05-26",23.7839,24.8971,23.7532,24.4365,633700.0],["2023-05-30",24.2983,24.4825,23.8146,24.3059,557600.0],["2023-05-31",24.114,24.4057,23.1697,23.5766,877700.0],["2023-06-01",23.615,24.114,23.2542,23.9605,475100.0],["2023-06-02",24.3136,25.2733,24.2829,25.1888,420600.0],["2023-06-05",24.9508,24.9662,24.3981,24.6207,284500.0],["2023-06-06",24.4748,25.4191,24.4365,25.0967,350000.0],["2023-06-07",25.2502,26.1178,25.2195,26.0026,441500.0],["2023-06-08",25.9719,26.1331,25.5113,26.0717,289300.0],["2023-06-09",26.2252,26.2713,25.6725,25.8798,280400.0],["2023-06-12",26.0333,26.325,25.7185,26.1715,334000.0],["2023-06-13",26.1792,26.5093,25.9258,26.2176,399700.0],["2023-06-14",26.1254,26.4863,25.7569,25.9796,276100.0],["2023-06-15",25.8721,26.2176,25.6878,26.1485,292000.0],["2023-06-16",26.2559,26.2559,25.7339,26.087,820600.0],["2023-06-20",26.018,26.4709,25.8644,26.1869,468000.0],["2023-06-21",26.2099,27.1465,26.041,26.9622,454000.0],["2023-06-22",27.0313,27.0313,26.5246,26.5784,371900.0],["2023-06-23",26.4479,26.6321,25.8798,26.0563,662500.0],["2023-06-26",26.0026,26.4863,25.9796,26.064,412500.0],["2023-06-27",25.9489,26.6859,25.9489,26.3404,326100.0],["2023-06-28",26.1945,26.3174,25.7339,25.9181,344100.0],["2023-06-29",25.9565,26.778,25.9565,26.6398,428600.0],["2023-06-30",26.778,26.778,26.0563,26.563,506100.0],["2023-07-03",26.7012,27.1542,26.7012,27.1158,228900.0],["2023-07-05",26.9008,26.9392,26.4556,26.6398,481500.0],["2023-07-06",26.2713,26.5093,25.8798,26.1561,297500.0],["2023-07-07",26.1945,26.7243,26.1945,26.5016,388500.0],["2023-07-10",26.5477,27.2386,26.5477,26.6552,498400.0],["2023-07-11",26.7933,27.2847,26.7089,27.0774,344500.0],["2023-07-12",27.4459,27.6302,26.5323,26.5554,677600.0],["2023-07-13",26.6252,26.6252,26.0668,26.2296,394300.0],["2023-07-14",26.1288,26.377,25.6557,26.3615,312600.0],["2023-07-17",26.4002,27.0595,25.9814,27.0207,439900.0],["2023-07-18",27.075,27.3464,26.8888,27.2146,253600.0],["2023-07-19",27.3619,27.3852,27.0052,27.3154,309600.0],["2023-07-20",27.3619,27.455,27.0827,27.3697,337600.0],["2023-07-21",27.4938,27.5403,27.0362,27.137,293100.0],["2023-07-24",27.1991,27.6954,27.1603,27.4783,249800.0],["2023-07-25",27.393,27.5015,27.2068,27.2223,262100.0],["2023-07-26",27.3852,27.7575,27.3542,27.7342,316800.0],["2023-07-27",27.8118,28.1375,27.5869,27.7342,270900.0],["2023-07-28",27.9204,28.5873,27.9204,28.0444,265300.0],["2023-07-31",28.1608,28.4245,28.122,28.3547,277300.0],["2023-08-01",28.3236,28.3857,27.8893,28.0057,269600.0],["2023-08-02",27.773,28.0134,27.6489,27.6567,255800.0],["2023-08-03",27.7032,28.1918,27.6101,27.8505,271900.0],["2023-08-04",28.0134,28.184,27.7342,28.0599,233600.0],["2023-08-07",28.06,28.3159,27.8738,28.2926,273100.0],["2023-08-08",28.4167,28.82,28.0212,28.8123,360900.0],["2023-08-09",28.789,28.8123,28.4322,28.7114,267000.0],["2023-08-10",28.8898,29.5568,28.6649,28.7114,247500.0],["2023-08-11",28.6339,28.9674,28.6106,28.82,235300.0],["2023-08-14",28.6882,28.8665,28.44,28.6959,237000.0],["2023-08-15",28.7114,28.7114,28.1763,28.3314,302600.0],["2023-08-16",28.471,28.8898,28.3857,28.3934,306200.0],["2023-08-17",28.5175,28.7425,28.2538,28.2616,316600.0],["2023-08-18",28.0057,29.2078,27.6024,28.9751,476600.0],["2023-08-21",28.9829,29.7584,28.8355,29.2388,422200.0],["2023-08-22",28.9286,28.9829,28.3624,28.471,304200.0],["2023-08-23",28.3857,28.5718,27.9436,28.4555,250500.0],["2023-08-24",28.3004,28.5641,27.7032,27.7885,318800.0],["2023-08-25",27.9902,28.2073,27.4085,27.6722,259600.0],["2023-08-28",27.6722,28.0057,27.6722,27.7342,217700.0],["2023-08-29",27.7342,28.1065,27.7032,28.0522,208500.0],["2023-08-30",27.804,28.4555,27.804,28.0212,214400.0],["2023-08-31",27.9514,28.4167,27.9048,28.3392,294900.0],["2023-09-01",28.4477,28.6649,28.3857,28.6261,280200.0],["2023-09-05",28.3702,28.3702,27.393,27.4162,403800.0],["2023-09-06",27.3852,27.5558,26.7415,26.9819,334600.0],["2023-09-07",27.0517,27.0517,26.5631,26.5941,281500.0],["2023-09-08",26.4545,26.5321,26.0047,26.0202,331600.0],["2023-09-11",26.2141,26.5786,25.9659,26.439,318200.0],["2023-09-12",26.3149,26.6252,26.1521,26.377,263800.0],["2023-09-13",26.439,26.4933,25.9427,26.0202,284100.0],["2023-09-14",26.09,26.5243,26.09,26.4856,323800.0],["2023-09-15",26.4313,26.4313,25.9039,25.9969,819400.0],["2023-09-18",26.028,26.028,25.2136,25.2912,261200.0],["2023-09-19",25.2369,25.4618,24.8879,24.9654,457400.0],["2023-09-20",25.2136,25.423,25.0508,25.1206,348100.0],["2023-09-21",24.9887,25.1671,24.7095,25.0275,306000.0],["2023-09-22",25.074,25.2446,25.0042,25.0275,205400.0],["2023-09-25",24.8181,25.5083,24.8181,25.3067,190100.0],["2023-09-26",25.1361,25.4541,25.1206,25.1904,235600.0],["2023-09-27",25.2757,25.4773,25.1748,25.3222,269200.0],["2023-09-28",25.5394,25.9814,25.423,25.8961,439600.0],["2023-09-29",26.2762,26.377,25.7177,25.8961,324000.0],["2023-10-02",25.8573,26.0745,25.6169,25.8031,482500.0],["2023-10-03",25.7643,25.8186,25.4075,25.71,464400.0],["2023-10-04",25.7255,25.9504,25.3455,25.423,439400.0],["2023-10-05",24.8801,24.9965,23.5074,23.7866,707600.0],["2023-10-06",23.7711,24.8414,23.6082,24.663,556300.0],["2023-10-09",24.6009,25.4153,24.5777,25.2834,392400.0],["2023-10-10",25.4075,26.2762,25.2834,25.9814,450000.0],["2023-10-11",26.0978,26.2994,25.9194,26.1753,409900.0],["2023-10-12",26.2223,26.4104,25.8462,26.1283,330700.0],["2023-10-13",26.1361,26.1988,25.6581,26.1048,312800.0],["2023-10-16",26.4026,27.0609,26.4026,26.8571,365300.0],["2023-10-17",26.7396,27.6643,26.7396,27.4919,498400.0],["2023-10-18",27.343,27.6879,27.1785,27.4606,290600.0],["2023-10-19",27.4214,28.0327,27.1158,27.7741,535300.0],["2023-10-20",27.7897,27.7976,27.3117,27.5468,366000.0],["2023-10-23",27.4527,27.4684,26.9512,27.0922,286800.0],["2023-10-24",27.343,27.4606,26.7866,26.912,321200.0],["2023-10-25",26.9433,27.1314,26.6847,26.8415,245600.0],["2023-10-26",26.8101,26.8807,26.4418,26.6847,226100.0],["2023-10-27",26.5515,26.6377,25.7365,25.9637,381800.0],["2023-10-30",26.191,26.3634,25.9324,26.0735,350000.0],["2023-10-31",25.8932,26.5123,25.8775,26.4653,281100.0],["2023-11-01",26.528,26.528,25.8148,26.3164,233900.0],["2023-11-02",26.3007,27.2647,26.3007,27.2255,409100.0],["2023-11-03",27.6722,28.401,27.4606,28.2364,311200.0],["2023-11-06",28.1659,28.3853,27.97,28.0484,336100.0],["2023-11-07",28.1424,28.1737,27.6487,27.8289,293200.0],["2023-11-08",27.7035,27.8054,27.0766,27.1001,242700.0],["2023-11-09",26.8258,26.8963,25.2584,25.5249,426900.0],["2023-11-10",25.6738,26.0186,25.2035,26.0029,347300.0],["2023-11-13",25.9089,26.3713,25.901,26.2302,354600.0],["2023-11-14",26.8885,27.633,26.8885,27.3587,373600.0],["2023-11-15",27.7114,28.644,27.7114,28.1659,384300.0],["2023-11-16",27.9308,28.111,27.1471,27.3587,329300.0],["2023-11-17",27.9465,30.1878,27.9465,29.5452,814300.0],["2023-11-20",29.2709,29.6784,28.7145,29.6157,515100.0],["2023-11-21",29.4433,30.0311,29.1769,29.8744,378700.0],["2023-11-22",29.7803,30.0781,29.553,29.7646,339900.0],["2023-11-24",29.8979,30.3054,29.7019,29.9057,144600.0],["2023-11-27",29.8273,30.1722,29.6941,30.1173,316200.0],["2023-11-28",29.9527,30.5954,29.8273,30.4386,221900.0],["2023-11-29",30.6894,30.901,30.47,30.4856,320700.0],["2023-11-30",30.5405,30.7678,29.9292,30.2192,367300.0],["2023-12-01",30.1095,31.3007,30.0703,31.285,330200.0],["2023-12-04",31.2301,31.7552,31.2066,31.6298,280700.0],["2023-12-05",31.6925,32.1,31.5593,31.669,416300.0],["2023-12-06",32.2254,32.8054,32.0844,32.6408,447100.0],["2023-12-07",32.7035,32.9229,32.4449,32.821,365800.0],["2023-12-08",32.633,33.1894,32.633,32.9543,370400.0],["2023-12-11",33.1737,33.4793,32.9464,33.3618,374400.0],["2023-12-12",33.3618,33.4402,32.8446,33.1502,325800.0],["2023-12-13",33.1737,33.7301,32.39,33.7301,454600.0],["2023-12-14",34.4276,34.8195,33.6674,34.7646,602100.0],["2023-12-15",34.8195,35.5248,34.7411,35.0938,1546400.0],["2023-12-18",35.1094,35.6188,34.7803,34.984,391600.0],["2023-12-19",35.2662,36.089,35.2191,36.0499,415500.0],["2023-12-20",35.8774,36.8727,35.7991,35.901,489700.0],["2023-12-21",36.3398,36.6455,36.0969,36.5592,272700.0],["2023-12-22",36.4417,36.8335,36.1204,36.669,251800.0],["2023-12-26",36.9825,37.5075,36.6376,37.1549,330400.0],["2023-12-27",37.1549,37.3978,36.9981,37.2411,269400.0],["2023-12-28",37.2097,37.6408,37.0608,37.6016,302400.0],["2023-12-29",37.5702,37.7348,37.1314,37.2411,303500.0],["2024-01-02",37.1314,37.6799,36.6925,37.6799,363100.0],["2024-01-03",37.437,37.5389,35.8931,35.9636,605400.0],["2024-01-04",35.9323,36.0969,35.5483,35.8853,615800.0],["2024-01-05",35.227,35.7364,34.7097,35.2113,463900.0],["2024-01-08",35.2662,35.5796,34.6157,34.7489,549900.0],["2024-01-09",34.6079,34.9057,33.4793,33.8477,1060000.0],["2024-01-10",33.9652,34.5765,33.8163,34.263,1524000.0],["2024-01-11",34.0032,34.4307,33.148,33.4415,747900.0],["2024-01-12",33.5672,34.0199,33.0977,33.257,490900.0],["2024-01-16",32.7708,32.8211,30.5576,30.6498,1152700.0],["2024-01-17",30.5492,31.0606,30.13,30.4989,820600.0],["2024-01-18",30.6666,30.6666,29.6438,30.1719,700900.0],["2024-01-19",30.3396,30.5073,29.8366,30.2893,483400.0],["2024-01-22",30.3228,30.8678,30.239,30.7923,679400.0],["2024-01-23",31.1779,31.1779,30.3228,30.3228,479400.0],["2024-01-24",30.7169,30.9684,30.4737,30.7672,403400.0],["2024-01-25",30.9264,31.1612,30.7252,30.8426,336000.0],["2024-01-26",31.069,31.3708,30.6414,30.8007,418500.0],["2024-01-29",30.851,30.9097,30.3899,30.8007,349900.0],["2024-01-30",30.6414,31.7396,30.6246,31.5552,584600.0],["2024-01-31",31.5133,32.1169,30.9935,31.1779,626100.0],["2024-02-01",31.463,31.9744,30.9432,31.9408,469200.0],["2024-02-02",31.6139,32.0163,31.245,31.8402,487900.0],["2024-02-05",31.2702,31.9911,30.8175,31.6977,426400.0],["2024-02-06",31.7229,32.0414,31.3959,31.7899,417700.0],["2024-02-07",31.6809,32.1085,31.4294,31.966,313900.0],["2024-02-08",31.9492,32.6534,31.9324,32.4857,360800.0],["2024-02-09",32.4019,33.4079,32.3516,33.366,320900.0],["2024-02-12",33.4163,33.9109,33.3995,33.4918,528900.0],["2024-02-13",32.4858,32.6953,31.9073,31.9827,407100.0],["2024-02-14",32.3684,32.469,31.9241,32.2007,460900.0],["2024-02-15",32.4103,33.5337,32.4103,33.5085,427800.0],["2024-02-16",33.148,33.693,32.7792,33.19,464600.0],["2024-02-20",33.0223,33.3828,32.7289,33.0726,249400.0],["2024-02-21",33.1648,33.5672,33.0307,33.2822,335100.0],["2024-02-22",33.3325,33.7516,33.2822,33.5253,319400.0],["2024-02-23",33.5588,34.2547,33.5588,33.8523,305600.0],["2024-02-26",33.8355,34.5145,33.7097,34.3972,247600.0],["2024-02-27",34.6068,34.9505,34.5732,34.8247,264200.0],["2024-02-28",34.4475,34.6906,34.087,34.1708,343600.0],["2024-02-29",34.5481,34.6738,33.8355,34.3217,357800.0],["2024-03-01",34.2547,34.372,33.8858,34.0451,260100.0],["2024-03-04",34.3217,35.1014,34.2798,34.5481,330400.0],["2024-03-05",34.3133,34.4559,33.7852,33.869,302800.0],["2024-03-06",34.0199,34.0199,32.1169,32.1756,590300.0],["2024-03-07",32.3768,32.7121,31.6642,32.469,545600.0],["2024-03-08",32.863,33.0558,31.8821,32.0079,420600.0],["2024-03-11",31.9828,32.1085,31.3708,31.7564,294200.0],["2024-03-12",31.8235,32.2259,31.6474,32.1504,267600.0],["2024-03-13",32.1588,32.2845,31.7312,31.9827,319100.0],["2024-03-14",31.9827,32.033,31.3288,31.572,388800.0],["2024-03-15",32.142,34.1708,32.1085,32.5528,2182300.0],["2024-03-18",32.3768,32.5947,30.9851,31.1193,660000.0],["2024-03-19",30.7839,31.4127,30.1049,31.4043,535400.0],["2024-03-20",31.245,32.3013,31.1863,32.2929,331000.0],["2024-03-21",32.2845,33.8523,32.2845,32.863,415500.0],["2024-03-22",32.6367,32.7456,32.2594,32.3181,266200.0],["2024-03-25",32.3516,32.4438,31.8318,31.8989,275100.0],["2024-03-26",32.1085,32.687,31.8402,32.2678,326900.0],["2024-03-27",32.6786,33.1564,32.6786,33.0977,279300.0],["2024-03-28",33.1983,33.7852,33.1983,33.76,298700.0],["2024-04-01",34.0367,34.2211,33.5169,33.76,317800.0],["2024-04-02",33.3241,33.3576,32.2846,32.7624,348700.0],["2024-04-03",32.7624,32.8714,31.9492,32.1253,288000.0],["2024-04-04",32.5277,32.5612,31.7648,31.857,307000.0],["2024-04-05",31.9324,32.5863,31.8821,32.4857,310400.0],["2024-04-08",32.5696,33.1061,32.5696,33.0558,324100.0],["2024-04-09",33.3073,33.3073,32.5277,32.7624,325400.0],["2024-04-10",32.2259,32.2259,31.463,31.8486,337000.0],["2024-04-11",31.9501,32.0601,31.5948,31.9332,235300.0],["2024-04-12",31.7386,31.8571,31.0532,31.1632,287100.0],["2024-04-15",31.2817,31.4763,30.4948,30.9094,328000.0],["2024-04-16",30.5879,30.6894,30.3256,30.554,472600.0],["2024-04-17",30.8671,31.2394,30.554,30.9179,324700.0],["2024-04-18",30.9856,31.5525,30.8586,31.0363,265600.0],["2024-04-19",30.8925,31.324,30.5456,30.9602,389900.0],["2024-04-22",31.0532,31.3917,30.8586,31.0363,285600.0],["2024-04-23",31.2817,32.2886,31.2817,32.1871,373300.0],["2024-04-24",32.0855,32.204,31.3155,31.4086,354600.0],["2024-04-25",31.1379,31.1379,30.6556,31.0617,310800.0],["2024-04-26",31.2648,31.9332,31.1463,31.7894,246700.0],["2024-04-29",31.9586,31.984,31.544,31.8317,205200.0],["2024-04-30",31.5948,31.8148,31.5102,31.6371,255500.0],["2024-05-01",31.6286,32.1109,31.4002,31.434,267000.0],["2024-05-02",31.9248,32.3817,31.8148,32.3648,245300.0],["2024-05-03",32.7794,32.9317,32.0348,32.1617,323300.0],["2024-05-06",32.9063,33.0417,32.6271,32.644,250100.0],["2024-05-07",32.6947,32.9655,32.2378,32.2463,338700.0],["2024-05-08",32.1532,32.7201,31.9332,32.7032,249900.0],["2024-05-09",32.6609,33.2024,32.4832,33.0755,214900.0],["2024-05-10",33.2447,33.3463,32.7794,32.8301,216100.0],["2024-05-13",33.0586,33.744,32.7794,32.9486,325900.0],["2024-05-14",33.5578,33.744,33.0501,33.2024,310100.0],["2024-05-15",32.6863,33.4055,31.764,31.7809,377600.0],["2024-05-16",31.6625,31.6625,31.2056,31.4509,341900.0],["2024-05-17",31.3748,31.434,31.1463,31.2902,217000.0],["2024-05-20",31.1971,31.8402,31.1971,31.7978,260300.0],["2024-05-21",31.874,32.0855,31.6878,31.9671,262700.0],["2024-05-22",31.9417,31.9417,30.7402,31.104,339300.0],["2024-05-23",31.0702,31.2309,30.6809,30.8586,391100.0],["2024-05-24",30.4948,31.8317,29.9448,31.0786,491000.0],["2024-05-28",30.884,31.3409,30.4525,30.664,482700.0],["2024-05-29",30.554,31.3155,30.554,30.9771,391800.0],["2024-05-30",31.1632,31.544,30.8925,31.0956,398000.0],["2024-05-31",31.4425,32.6863,31.4255,32.6101,593700.0],["2024-06-03",32.8555,33.1347,32.3478,32.6271,310200.0],["2024-06-04",32.2801,32.5932,31.6032,31.7048,352700.0],["2024-06-05",31.8825,32.4494,31.2902,32.3817,317200.0],["2024-06-06",32.1363,32.1363,31.1548,31.2055,325700.0],["2024-06-07",31.0194,31.4848,30.8925,31.104,443400.0],["2024-06-10",30.6979,30.8502,30.2917,30.6471,400100.0],["2024-06-11",30.5202,30.7571,30.0886,30.3086,407300.0],["2024-06-12",30.9432,31.8825,30.8079,30.8417,400000.0],["2024-06-13",30.6556,30.8332,30.2494,30.5963,334000.0],["2024-06-14",30.2494,30.4017,29.9025,30.0463,289200.0],["2024-06-17",30.0294,30.6725,29.5048,30.6556,440300.0],["2024-06-18",30.5963,31.3663,30.3509,31.2563,405300.0],["2024-06-20",31.2563,32.0686,31.2309,31.4848,361900.0],["2024-06-21",31.3155,31.5102,31.0532,31.3579,725800.0],["2024-06-24",31.654,32.0094,31.4171,31.6117,364900.0],["2024-06-25",31.6202,31.6202,31.0956,31.3409,255100.0],["2024-06-26",31.2309,31.6032,30.7909,31.0786,282700.0],["2024-06-27",30.9094,30.9094,30.2156,30.6979,236300.0],["2024-06-28",30.9686,31.3409,30.7656,31.2563,497700.0],["2024-07-01",31.4509,31.5017,30.6386,30.7148,338300.0],["2024-07-02",30.884,30.994,30.6302,30.6979,280000.0],["2024-07-03",30.8502,30.9856,30.554,30.6556,136200.0],["2024-07-05",30.554,30.884,30.5456,30.6809,259800.0],["2024-07-08",30.994,31.0109,30.6979,30.7486,290200.0],["2024-07-09",30.5625,30.9602,30.3594,30.3763,360000.0],["2024-07-10",30.6386,31.1379,30.554,31.0702,267600.0],["2024-07-11",31.6709,33.2024,31.3917,32.8047,559300.0],["2024-07-12",33.0182,33.7269,32.9584,33.3171,382500.0],["2024-07-15",33.2231,33.7525,32.6169,33.0353,407600.0],["2024-07-16",33.4537,34.5124,33.4451,34.4185,366900.0],["2024-07-17",33.9062,35.2382,33.7696,34.6917,752500.0],["2024-07-18",34.3673,34.8796,32.9841,33.1719,409800.0],["2024-07-19",33.189,33.3171,32.4974,32.5401,279000.0],["2024-07-22",32.8389,33.0951,32.3095,33.078,248700.0],["2024-07-23",32.9841,34.077,32.7877,34.0684,483000.0],["2024-07-24",33.8123,34.2563,33.2914,33.3512,499900.0],["2024-07-25",33.522,34.5295,33.4878,34.2819,468600.0],["2024-07-26",34.632,35.5285,34.5807,35.5114,842800.0],["2024-07-29",35.5712,35.7505,35.0418,35.7078,370300.0],["2024-07-30",35.6993,36.8178,35.5371,36.6044,412900.0],["2024-07-31",36.6556,37.8851,35.9981,36.8776,538600.0],["2024-08-01",36.8605,37.0398,34.2819,34.9991,363600.0],["2024-08-02",33.5817,33.7354,32.8645,33.5732,391200.0],["2024-08-05",31.9338,33.1975,31.4642,33.1463,508200.0],["2024-08-06",33.2146,33.7952,32.9328,33.6159,307700.0],["2024-08-07",34.2648,34.5551,33.3597,33.7611,279600.0],["2024-08-08",34.299,34.743,33.8891,34.632,340100.0],["2024-08-09",34.6918,35.2638,34.4271,35.0418,230200.0],["2024-08-12",35.2211,35.4431,34.632,35.0247,304000.0],["2024-08-13",35.3407,36.0921,35.2126,35.8615,370700.0],["2024-08-14",36.0237,36.0323,35.1443,35.4688,317000.0],["2024-08-15",36.7068,37.0825,35.9896,36.3226,371300.0],["2024-08-16",36.1689,37.1337,36.0664,36.6385,324500.0],["2024-08-19",36.5361,36.741,36.0152,36.1091,223900.0],["2024-08-20",36.0323,36.0664,35.6822,35.9127,241400.0],["2024-08-21",36.4421,36.8861,35.4858,35.8957,262600.0],["2024-08-22",35.7505,35.8701,34.7771,35.5797,569200.0],["2024-08-23",35.7078,38.8244,35.5371,37.3131,909100.0],["2024-08-26",36.7581,37.5436,36.2458,36.2543,474200.0],["2024-08-27",36.3482,36.7581,35.9469,36.6556,368800.0],["2024-08-28",36.3653,36.5617,35.4602,35.5968,466700.0],["2024-08-29",35.8017,36.1604,34.9735,35.7164,281000.0],["2024-08-30",36.0237,36.0237,35.5968,35.7761,361900.0],["2024-09-03",35.4858,36.0579,35.2894,35.4944,296900.0],["2024-09-04",35.3321,35.4687,35.1016,35.2809,238500.0],["2024-09-05",36.2116,36.3738,35.631,35.8871,335500.0],["2024-09-06",35.9811,35.9811,35.1101,35.2724,280600.0],["2024-09-09",35.3492,35.6566,35.1016,35.5029,312300.0],["2024-09-10",35.3407,36.3226,35.3065,36.2372,336900.0],["2024-09-11",35.9811,36.2799,35.3578,35.4431,453800.0],["2024-09-12",35.4858,35.87,34.9479,35.8188,272900.0],["2024-09-13",36.5275,37.8339,36.3653,37.5521,367700.0],["2024-09-16",37.6717,37.7485,37.2021,37.6375,421800.0],["2024-09-17",37.7997,38.3804,37.5009,38.0132,327200.0],["2024-09-18",37.8766,38.8585,37.4326,37.6375,478400.0],["2024-09-19",38.2864,38.5511,37.9364,38.0986,511100.0],["2024-09-20",37.9278,37.9278,37.2874,37.4411,1394900.0],["2024-09-23",37.4326,37.5777,36.8264,36.9544,540600.0],["2024-09-24",37.1508,37.3045,36.7581,36.7666,349400.0],["2024-09-25",36.7239,36.8093,35.964,36.0237,404100.0],["2024-09-26",36.6129,36.8349,36.3824,36.7751,300900.0],["2024-09-27",37.1679,37.8681,37.1081,37.5948,324400.0],["2024-09-30",37.4241,37.6034,37.1594,37.5436,417800.0],["2024-10-01",37.3131,37.3131,36.3653,36.6983,437100.0],["2024-10-02",36.3994,36.5617,35.6566,35.7078,317700.0],["2024-10-03",35.5371,35.5371,34.9991,35.2809,309000.0],["2024-10-04",35.9127,37.0825,35.853,37.0569,414700.0],["2024-10-07",36.8093,36.852,35.4175,36.1774,370200.0],["2024-10-08",36.2884,36.4677,35.8274,35.9298,236800.0],["2024-10-09",36.0835,36.0835,35.3407,35.4346,416200.0],["2024-10-10",35.298,35.4944,34.8369,35.3577,416100.0],["2024-10-11",35.5386,36.5461,35.4352,36.4686,448100.0],["2024-10-14",36.46,37.1058,36.2964,37.0972,304800.0],["2024-10-15",37.0886,38.2081,36.9336,37.3814,343000.0],["2024-10-16",37.8464,38.475,37.6656,38.1564,325800.0],["2024-10-17",38.2081,38.3028,37.8895,38.01,372600.0],["2024-10-18",38.1822,38.475,38.0014,38.3631,351400.0],["2024-10-21",38.3975,38.3975,37.4847,37.5794,371000.0],["2024-10-22",37.5019,37.5536,36.7872,36.968,336400.0],["2024-10-23",36.8217,36.9078,36.4772,36.7011,280400.0],["2024-10-24",36.8561,37.1489,36.5547,36.9422,253400.0],["2024-10-25",37.3211,37.5622,36.2619,36.503,297700.0],["2024-10-28",36.8303,37.2006,36.6667,37.1231,239700.0],["2024-10-29",36.6064,37.2092,36.4083,37.1317,324400.0],["2024-10-30",37.2006,37.8378,37.08,37.2781,323600.0],["2024-10-31",37.3211,37.4072,36.6236,36.6494,362800.0],["2024-11-01",36.968,37.2867,36.1758,36.3222,378300.0],["2024-11-04",36.3394,37.2092,36.3394,36.9767,355700.0],["2024-11-05",36.8044,38.122,36.8044,38.0445,351000.0],["2024-11-06",39.0606,39.6978,38.7161,39.1209,461000.0],["2024-11-07",39.1725,40.0595,39.0864,39.3275,269700.0],["2024-11-08",39.1553,39.5428,38.8625,38.9917,453100.0],["2024-11-11",39.362,39.7064,38.7247,38.8711,312100.0],["2024-11-12",39.5859,41.4028,39.4653,40.9981,556600.0],["2024-11-13",41.4631,42.7548,41.3684,42.0228,545800.0],["2024-11-14",42.3501,42.8667,41.8592,41.9712,350300.0],["2024-11-15",42.2467,42.2467,41.1101,41.2651,278100.0],["2024-11-18",41.5837,41.8937,40.9981,41.1445,372400.0],["2024-11-19",40.5675,40.8689,39.9475,40.6881,268400.0],["2024-11-20",40.4039,40.7312,39.6978,40.6623,295200.0],["2024-11-21",40.6881,41.0756,40.2748,41.0326,405600.0],["2024-11-22",41.9109,42.7979,40.0681,42.0745,722000.0],["2024-11-25",42.3328,44.8904,42.3328,44.1412,804500.0],["2024-11-26",43.6245,44.9248,43.6245,44.6062,661900.0],["2024-11-27",44.4254,44.9248,43.8398,44.124,350600.0],["2024-11-29",44.4254,44.9851,44.3048,44.8559,199200.0],["2024-12-02",45.0023,46.6126,44.744,46.5696,577900.0],["2024-12-03",46.5696,46.716,45.7687,46.0012,285100.0],["2024-12-04",45.9151,46.4232,45.5879,46.3199,319500.0],["2024-12-05",45.4415,45.7343,44.2618,45.2521,506100.0],["2024-12-06",45.9323,46.1132,45.1918,45.674,386400.0],["2024-12-09",45.9582,46.6212,45.321,45.4415,426600.0],["2024-12-10",46.0185,46.2854,44.7871,45.166,444600.0],["2024-12-11",45.2521,46.0701,44.7095,45.4846,566300.0],["2024-12-12",45.2779,45.4932,44.2015,44.3134,340800.0],["2024-12-13",44.6234,44.9507,44.1068,44.9334,244200.0],["2024-12-16",44.9248,45.2865,44.5804,45.2348,400300.0],["2024-12-17",45.1057,45.3296,43.5557,44.589,573000.0],["2024-12-18",44.7526,44.7957,42.3759,42.7462,467700.0],["2024-12-19",43.3662,43.9001,43.1595,43.4006,504200.0],["2024-12-20",42.9098,44.3048,42.9098,43.814,1811300.0],["2024-12-23",43.814,44.1412,43.4179,43.9259,414700.0],["2024-12-24",43.9518,44.1843,43.814,44.1412,253700.0],["2024-12-26",43.9259,44.7526,43.857,44.5459,382900.0],["2024-12-27",44.2618,44.744,44.0465,44.3737,532700.0],["2024-12-30",43.7451,44.3565,43.4781,44.124,293100.0],["2024-12-31",44.3134,44.3995,43.5987,43.7537,381600.0],["2025-01-02",44.0809,44.4857,43.4093,44.012,359600.0],["2025-01-03",44.2359,44.9421,43.7451,44.4598,513200.0],["2025-01-06",44.8904,45.4587,43.9173,44.0465,548600.0],["2025-01-07",44.1412,44.3307,43.237,43.702,562600.0],["2025-01-08",43.3059,43.5126,42.7548,43.2887,386800.0],["2025-01-10",42.7376,44.1843,42.7376,43.4351,566200.0],["2025-01-13",43.4179,44.434,42.1003,44.1757,630200.0],["2025-01-14",44.3307,45.364,43.9604,44.4771,634900.0],["2025-01-15",45.5707,45.5707,43.3104,44.0669,624600.0],["2025-01-16",43.8664,44.1216,42.8638,43.0917,630800.0],["2025-01-17",43.5747,44.2036,43.192,44.1216,594400.0],["2025-01-21",44.313,44.7505,43.9393,44.4679,530400.0],["2025-01-22",44.395,44.5226,43.438,43.757,456800.0],["2025-01-23",43.6477,44.4041,43.5292,43.9667,347600.0],["2025-01-24",43.6841,43.7661,43.2557,43.593,312000.0],["2025-01-27",43.6385,43.7206,42.5904,42.9368,419500.0],["2025-01-28",42.9276,43.9758,42.5904,43.8573,409200.0],["2025-01-29",43.6568,44.395,43.4471,43.6112,338000.0],["2025-01-30",44.0396,44.3859,43.7479,44.313,374600.0],["2025-01-31",44.1307,44.1854,43.3287,43.3925,384400.0],["2025-02-03",42.4902,43.0826,42.1347,42.6269,357000.0],["2025-02-04",42.5266,42.6269,41.8886,41.9342,338300.0],["2025-02-05",41.8522,42.0983,41.5879,42.0071,314100.0],["2025-02-06",42.4355,42.9003,40.7767,40.9772,684400.0],["2025-02-07",40.9408,40.9408,39.9109,40.0931,459400.0],["2025-02-10",40.3575,40.4577,39.6466,40.1661,444000.0],["2025-02-11",39.9382,40.0658,39.2364,39.5645,366500.0],["2025-02-12",38.9356,39.1088,38.407,38.7169,645200.0],["2025-02-13",38.9539,39.0997,38.5346,38.808,607100.0],["2025-02-14",39.0632,39.5554,38.6531,39.446,469500.0],["2025-02-18",39.3093,39.8926,38.3159,39.446,766100.0],["2025-02-19",39.0906,39.3184,38.7442,39.1088,458900.0],["2025-02-20",39.0815,39.2182,38.5164,38.7534,363300.0],["2025-02-21",39.2,39.2,37.3771,37.5229,383100.0],["2025-02-24",37.8146,38.0242,37.4136,37.7235,331000.0],["2025-02-25",37.7235,38.0516,36.5204,36.7027,387400.0],["2025-02-26",36.8029,37.6323,36.5113,36.5569,385500.0],["2025-02-27",36.7756,36.7756,35.5634,35.7001,472900.0],["2025-02-28",35.8642,36.566,35.7001,36.5022,676100.0],["2025-03-03",36.4566,36.7118,34.9801,35.4996,638300.0],["2025-03-04",34.9254,35.135,34.3877,34.4241,659300.0],["2025-03-05",34.3057,34.8707,33.5856,34.4241,457300.0],["2025-03-06",34.1781,34.9345,34.1781,34.4971,361400.0],["2025-03-07",34.5153,35.4085,34.2601,34.9528,573400.0],["2025-03-10",34.4424,35.3538,34.415,34.9072,548000.0],["2025-03-11",34.8616,35.0166,33.6586,33.695,558000.0],["2025-03-12",34.1598,34.1598,32.8383,32.9294,500200.0],["2025-03-13",33.057,33.139,31.5987,32.0362,798600.0],["2025-03-14",34.1689,34.2145,32.3005,32.9294,847400.0],["2025-03-17",33.1664,33.9137,32.337,33.8499,889200.0],["2025-03-18",33.531,34.6611,33.4854,34.3603,761000.0],["2025-03-19",34.2419,35.2626,34.2419,35.0712,642600.0],["2025-03-20",34.7431,35.135,34.5609,34.9436,588800.0],["2025-03-21",34.5517,36.0738,34.2965,35.5908,3704100.0],["2025-03-24",36.1649,36.6936,35.773,36.4019,711900.0],["2025-03-25",36.3655,36.8029,36.1376,36.4293,464300.0],["2025-03-26",36.4292,36.4292,35.609,36.1011,572500.0],["2025-03-27",36.1923,36.4384,35.6819,35.7821,484000.0],["2025-03-28",35.5816,35.5816,34.0505,34.6155,742200.0],["2025-03-31",34.2145,35.135,34.0869,34.9254,401500.0],["2025-04-01",35.1077,35.29,34.6155,35.0166,430600.0],["2025-04-02",34.6611,35.7913,34.6611,35.4632,478600.0],["2025-04-03",33.5948,33.7862,30.9425,31.7172,1164000.0],["2025-04-04",30.9243,33.8955,30.7603,32.7836,817300.0],["2025-04-07",31.1339,34.2327,30.9972,32.656,980500.0],["2025-04-08",32.8474,33.2575,30.4321,30.7785,982500.0],["2025-04-09",30.4413,33.7497,30.1861,33.1937,900600.0],["2025-04-10",34.2236,34.3695,31.5623,32.2185,734600.0],["2025-04-11",31.8995,32.0909,30.4959,31.7902,787400.0],["2025-04-14",32.4099,32.4099,31.4438,32.2003,510100.0],["2025-04-15",32.1451,32.3752,31.3902,31.5191,437700.0],["2025-04-16",31.4731,31.7676,31.0864,31.2798,524900.0],["2025-04-17",31.2061,31.8781,31.0404,31.8597,381900.0],["2025-04-21",31.4915,31.5191,30.6998,31.2982,460800.0],["2025-04-22",31.6203,32.1082,31.1601,31.8505,376200.0],["2025-04-23",32.9735,33.8757,31.7032,31.8137,432500.0],["2025-04-24",31.7216,32.7158,31.6111,32.3015,814500.0],["2025-04-25",32.1635,32.3384,31.7216,32.1174,354300.0],["2025-04-28",32.1174,32.5317,31.6664,32.0438,586300.0],["2025-04-29",31.8229,32.366,31.6019,32.2555,369700.0],["2025-04-30",31.6848,32.0438,31.335,31.9978,306200.0],["2025-05-01",32.2003,32.6237,31.8873,32.366,425600.0],["2025-05-02",32.8263,33.3325,32.6514,33.0656,250000.0],["2025-05-05",32.8631,33.2405,32.5593,32.8171,346000.0],["2025-05-06",32.3476,32.8999,32.1727,32.7894,344400.0],["2025-05-07",33.1668,33.4798,32.771,33.1853,368000.0],["2025-05-08",33.5811,34.2807,33.5811,34.0506,393400.0],["2025-05-09",33.8112,34.2899,33.6639,33.9769,328900.0],["2025-05-12",36.9318,37.7511,35.5787,36.1402,647700.0],["2025-05-13",36.177,36.5176,35.7996,36.1586,419800.0],["2025-05-14",36.1218,36.9779,35.8916,36.6649,657800.0],["2025-05-15",36.7017,37.5946,36.5452,37.5946,473100.0],["2025-05-16",37.5394,38.2758,37.0883,38.1377,424200.0],["2025-05-19",37.4197,38.1469,37.3001,38.1101,293100.0],["2025-05-20",38.1838,38.5612,37.834,38.0549,384400.0],["2025-05-21",37.2632,37.7235,37.0515,37.2172,512800.0],["2025-05-22",37.2356,38.1838,37.1804,38.1101,600600.0],["2025-05-23",36.5176,38.6256,35.9561,37.8892,1015500.0],["2025-05-27",38.4139,39.8868,38.1746,39.8868,1068600.0],["2025-05-28",40.0617,40.1721,38.9662,39.7303,898100.0],["2025-05-29",39.8407,40.1077,39.3805,39.9052,553200.0],["2025-05-30",39.4357,39.9512,39.1135,39.224,497600.0],["2025-06-02",39.224,39.3436,38.8097,39.2424,533700.0],["2025-06-03",39.4633,39.6474,38.9478,39.5277,456900.0],["2025-06-04",39.4909,39.6014,38.7453,38.7637,457500.0],["2025-06-05",39.583,39.988,39.0399,39.3068,483700.0],["2025-06-06",39.6014,39.8868,39.2148,39.8683,467000.0],["2025-06-09",40.3378,40.6048,39.7487,40.3838,383500.0],["2025-06-10",40.3654,40.6324,40.0893,40.2181,347600.0],["2025-06-11",40.4022,40.4022,39.8499,40.1905,373500.0],["2025-06-12",39.7026,40.2458,39.3805,40.1813,272600.0],["2025-06-13",39.7579,40.1537,39.0214,39.3713,420400.0],["2025-06-16",39.9972,41.0926,39.6566,41.0834,456300.0],["2025-06-17",40.6876,41.2675,40.6876,40.973,427200.0],["2025-06-18",40.6968,41.6082,40.5035,41.2952,492500.0],["2025-06-20",41.5805,41.691,41.2676,41.691,1048400.0],["2025-06-23",41.2675,41.378,40.2273,40.8717,384300.0],["2025-06-24",41.2123,41.424,40.4575,40.7705,622200.0],["2025-06-25",40.7797,41.1387,40.5219,40.8073,476900.0],["2025-06-26",41.0098,41.5069,40.6508,41.4885,391200.0],["2025-06-27",41.7738,42.1421,41.4056,41.9487,919200.0],["2025-06-30",41.9764,42.1144,41.4148,41.7462,433900.0],["2025-07-01",41.7002,43.799,41.3504,43.4124,435600.0],["2025-07-02",43.5413,44.0107,43.0258,43.8451,394100.0],["2025-07-03",43.845,44.1488,43.707,43.8727,157900.0],["2025-07-07",43.6794,43.8727,43.035,43.2191,595400.0],["2025-07-08",43.2743,43.486,42.7036,43.3295,450600.0],["2025-07-09",43.4492,43.4492,42.7772,43.2283,247000.0],["2025-07-10",42.8233,44.0476,42.7404,43.3664,351700.0],["2025-07-11",43.0534,43.9371,43.0534,43.5873,261000.0],["2025-07-14",43.7806,44.5354,43.3756,44.4434,514800.0],["2025-07-15",44.4619,44.7401,43.7387,43.8314,412500.0],["2025-07-16",44.1096,44.3321,43.479,44.1652,477100.0],["2025-07-17",44.0261,44.6196,44.0261,44.601,536600.0],["2025-07-18",44.8699,44.8792,44.3043,44.5454,411400.0],["2025-07-21",44.8236,46.0754,44.6196,45.3892,502700.0],["2025-07-22",45.6952,46.335,45.2408,46.0568,388300.0],["2025-07-23",46.0661,46.6503,46.0568,46.4926,366300.0],["2025-07-24",46.3906,46.641,45.4448,45.519,298900.0],["2025-07-25",45.9919,45.9919,45.417,45.5005,268600.0],["2025-07-28",45.825,46.6503,45.7045,46.437,570200.0],["2025-07-29",46.6132,46.6503,45.7323,45.8528,544300.0],["2025-07-30",46.2794,46.2794,45.3614,45.7879,422800.0],["2025-07-31",45.4263,46.1125,45.3521,45.7786,478100.0],["2025-08-01",45.2316,45.6766,44.2301,45.6488,397200.0],["2025-08-04",46.0105,47.6053,45.9919,47.4384,451300.0],["2025-08-05",47.3364,47.4755,46.4555,46.7337,541100.0],["2025-08-06",46.743,47.9855,46.6688,47.9762,381300.0],["2025-08-07",48.8293,50.1182,48.5048,48.8664,543800.0],["2025-08-08",49.1724,49.2002,48.4677,48.7551,301300.0],["2025-08-11",49.1539,50.6282,48.6717,50.4891,1116000.0],["2025-08-12",50.7024,51.9542,50.2573,51.6296,869900.0],["2025-08-13",51.9078,53.345,51.9078,53.0947,624800.0],["2025-08-14",52.3436,52.6403,51.5925,51.9913,625700.0],["2025-08-15",51.8707,51.9449,51.0269,51.4998,444500.0],["2025-08-18",51.3607,51.6945,50.962,51.4905,321400.0],["2025-08-19",51.7965,51.982,50.9898,51.1845,264500.0],["2025-08-20",51.0176,51.4535,50.6189,51.0362,321600.0],["2025-08-21",50.6004,51.0918,50.4335,50.86,664500.0],["2025-08-22",50.5262,52.492,49.3857,52.0933,1035400.0],["2025-08-25",52.0469,52.7887,51.6853,51.8336,611400.0],["2025-08-26",51.6018,51.9727,51.0176,51.1196,554000.0],["2025-08-27",51.2216,52.798,51.2216,52.7145,638800.0],["2025-08-28",52.9278,53.3729,52.594,53.3172,765000.0],["2025-08-29",53.6232,53.6232,52.3065,52.4734,516800.0],["2025-09-02",51.88,53.4285,51.8336,53.3172,526600.0],["2025-09-03",53.3265,53.8365,53.1874,53.5769,603400.0],["2025-09-04",54.1981,56.0712,54.0219,55.8672,642200.0],["2025-09-05",55.691,56.1454,54.8287,54.9585,771300.0],["2025-09-08",54.8008,55.4128,53.8736,55.0512,551400.0],["2025-09-09",54.9214,55.0419,54.0127,54.7452,466900.0],["2025-09-10",54.2352,55.5705,54.0683,55.4499,455200.0],["2025-09-11",55.7745,57.1375,55.3387,57.1004,484800.0],["2025-09-12",56.9243,56.9243,55.1068,55.1532,423200.0],["2025-09-15",55.1532,57.2024,55.0327,56.9799,583500.0],["2025-09-16",57.0263,57.0263,55.8672,56.3865,558700.0],["2025-09-17",56.0712,56.8408,55.6076,56.0805,497900.0],["2025-09-18",56.0712,56.9892,55.9043,56.7203,496200.0],["2025-09-19",56.9799,56.9799,56.0434,56.2752,1573400.0],["2025-09-22",56.4514,56.711,55.4685,55.5519,513700.0],["2025-09-23",55.8579,56.1083,55.6261,55.7466,454200.0],["2025-09-24",55.7096,56.1454,54.4763,54.5876,471500.0],["2025-09-25",54.1332,54.5783,53.9292,54.4949,388000.0],["2025-09-26",54.3001,55.5241,54.1425,55.4407,440000.0],["2025-09-29",55.7096,55.7096,54.3836,54.7452,690600.0],["2025-09-30",54.7267,55.0697,54.1147,54.3929,501400.0],["2025-10-01",54.2538,54.4114,53.2894,53.4841,494000.0],["2025-10-02",53.3265,53.549,52.5198,53.3543,415700.0],["2025-10-03",53.6418,53.9941,53.308,53.3172,335800.0],["2025-10-06",53.2431,54.4021,52.8629,54.2723,575200.0],["2025-10-07",54.0498,54.1332,52.4827,52.7052,396300.0],["2025-10-08",52.7609,53.3265,52.7145,53.0669,363100.0],["2025-10-09",52.0654,52.5105,49.8029,50.0162,597400.0],["2025-10-10",50.2666,50.2758,48.6717,48.8942,623500.0],["2025-10-13",49.9327,50.4891,49.738,50.0718,672000.0],["2025-10-14",49.6731,49.84,48.987,49.7844,629300.0],["2025-10-15",50.4004,50.4937,49.5417,50.0084,520600.0],["2025-10-16",49.7657,50.2884,49.1591,50.2791,411500.0],["2025-10-17",50.2604,50.8577,49.9337,50.7084,391700.0],["2025-10-20",51.1564,51.8284,50.9791,51.6697,312100.0],["2025-10-21",51.7164,52.2017,51.3804,51.3804,370300.0],["2025-10-22",51.4831,51.8844,51.1284,51.5017,326100.0],["2025-10-23",51.6137,52.1831,51.6137,52.1831,447600.0],["2025-10-24",52.5284,52.6777,51.8564,51.9871,301700.0],["2025-10-27",52.4257,52.8364,51.6044,51.6697,414300.0],["2025-10-28",51.6884,51.9777,50.9697,51.3524,326700.0],["2025-10-29",51.0071,51.3897,50.0084,50.5777,469600.0],["2025-10-30",50.7551,50.7831,49.8591,50.3257,576000.0],["2025-10-31",50.3911,51.3244,49.8404,51.1471,555200.0],["2025-11-03",51.1937,52.5284,50.4377,51.4644,666700.0],["2025-11-04",50.7644,51.6791,50.3351,51.4457,444600.0],["2025-11-05",51.4364,54.4418,51.3431,53.8911,760200.0],["2025-11-06",53.4338,53.8724,52.0804,52.8831,533700.0],["2025-11-07",53.1071,53.7231,52.7804,53.4991,356400.0],["2025-11-10",54.3764,54.5351,53.8164,54.3671,544500.0],["2025-11-11",54.1618,54.4978,52.7244,52.9017,288200.0],["2025-11-12",53.3311,53.9844,52.6311,52.6311,374400.0],["2025-11-13",52.6591,53.2004,51.9217,52.4071,334000.0],["2025-11-14",52.0431,52.6404,51.8471,52.4537,285900.0],["2025-11-17",52.3231,52.4631,51.4084,51.7164,276200.0],["2025-11-18",51.5297,52.2391,51.3617,51.9311,346400.0],["2025-11-19",52.2484,52.4631,51.3991,51.8097,302200.0],["2025-11-20",52.1364,53.0324,51.3337,51.3524,528100.0],["2025-11-21",50.7457,51.7444,48.6084,50.6897,727900.0],["2025-11-24",50.1297,51.2964,49.8497,50.2044,754400.0],["2025-11-25",50.8111,53.1257,50.4937,52.6497,540300.0],["2025-11-26",52.5004,54.0311,52.5004,53.4897,482900.0],["2025-11-28",53.4898,53.7884,52.6311,52.7151,191100.0],["2025-12-01",52.3231,53.3497,52.1364,53.1911,363500.0],["2025-12-02",53.2751,53.2751,52.3417,52.5097,339400.0],["2025-12-03",52.7337,53.8444,52.5751,53.5831,422700.0],["2025-12-04",53.4804,53.9471,52.3604,52.6777,435600.0],["2025-12-05",52.6404,53.0044,51.8937,52.1084,631200.0],["2025-12-08",52.3977,52.9484,52.1084,52.6311,313900.0],["2025-12-09",53.0324,54.3671,52.8644,53.3497,410000.0],["2025-12-10",53.0791,53.3871,51.8937,52.7711,1048400.0],["2025-12-11",52.9857,53.4431,52.5657,53.0977,427700.0],["2025-12-12",53.4431,54.6191,52.7897,53.2471,826100.0],["2025-12-15",53.4337,54.3858,53.0791,53.2937,831600.0],["2025-12-16",53.3124,54.1898,52.8737,53.3404,499800.0],["2025-12-17",53.3217,53.5644,52.2391,52.5284,488000.0],["2025-12-18",52.7057,53.0511,52.2671,52.5751,577500.0],["2025-12-19",52.4631,52.6591,51.5111,52.4164,1053800.0],["2025-12-22",52.3604,53.4337,51.5671,51.8377,632500.0],["2025-12-23",51.9871,51.9871,50.4004,50.6337,489400.0],["2025-12-24",50.8577,51.3337,50.5497,50.9511,222900.0],["2025-12-26",51.0351,51.4924,50.3817,50.6804,330100.0],["2025-12-29",50.4004,50.8951,49.8964,50.2791,427500.0],["2025-12-30",50.1297,50.6151,49.8404,50.1204,356900.0],["2025-12-31",50.3351,50.3537,49.7751,49.8591,325000.0],["2026-01-02",50.1671,50.8671,50.0364,50.2697,521800.0],["2026-01-05",50.2884,51.1471,50.2697,50.4937,640500.0],["2026-01-06",50.4937,52.2204,50.3817,51.8751,541700.0],["2026-01-07",51.8471,51.9684,50.1951,50.2977,691500.0],["2026-01-08",50.1297,52.2111,49.9244,51.9031,784100.0],["2026-01-09",51.9124,52.3791,50.9137,51.8377,658800.0],["2026-01-12",51.1097,52.4631,50.3164,51.8751,649200.0],["2026-01-13",52.0804,52.4257,51.5204,51.7257,501100.0],["2026-01-14",51.4084,52.0151,50.9511,51.6884,672500.0],["2026-01-15",51.291,52.6918,50.3671,52.6222,605700.0],["2026-01-16",52.2646,53.2084,51.5295,52.3739,552400.0],["2026-01-20",51.8175,53.7349,51.4301,53.6753,736000.0],["2026-01-21",53.9932,55.2151,53.9634,55.0462,523600.0],["2026-01-22",55.1456,55.5231,51.8573,52.4931,551800.0],["2026-01-23",52.4037,52.6322,50.3473,50.6354,391700.0],["2026-01-26",50.3473,51.0327,48.6386,48.8472,573300.0],["2026-01-27",48.8372,49.0359,48.3803,48.6485,375400.0],["2026-01-28",48.7776,49.1651,47.5656,47.5955,470400.0],["2026-01-29",47.3868,48.0326,46.6716,46.8702,722600.0],["2026-01-30",46.7709,47.4067,46.2841,46.9895,613400.0],["2026-02-02",46.9895,48.1617,46.9895,47.8339,522300.0],["2026-02-03",47.7842,49.3141,47.7842,48.6684,680200.0],["2026-02-04",48.9068,50.3473,48.8074,50.1188,695600.0],["2026-02-05",50.3473,50.9533,49.1055,50.546,556900.0],["2026-02-06",50.8937,52.1951,50.8241,51.748,549900.0],["2026-02-09",52.046,52.056,50.9632,51.9765,392400.0],["2026-02-10",51.6288,52.5527,51.2712,51.7579,313300.0],["2026-02-11",52.1454,52.4434,51.4698,51.8076,271300.0],["2026-02-12",52.4136,53.7845,51.9765,52.3043,363700.0],["2026-02-13",52.4732,53.3673,52.0162,53.0991,363300.0],["2026-02-17",53.874,53.9435,52.9997,53.5163,400000.0],["2026-02-18",53.2481,53.874,52.8309,52.9103,333500.0],["2026-02-19",52.6322,53.4965,52.0957,53.1984,319000.0],["2026-02-20",53.0395,54.4601,52.4633,53.5859,380100.0],["2026-02-23",53.2978,53.4269,51.2414,52.6123,362800.0],["2026-02-24",52.7017,53.4468,52.3838,53.2481,228100.0],["2026-02-25",52.7116,53.6256,52.2745,53.5163,275700.0],["2026-02-26",53.9733,54.8873,53.4368,54.1124,350000.0],["2026-02-27",53.8044,53.8044,52.4533,53.1984,343800.0],["2026-03-02",52.2348,52.3739,51.1917,51.897,387300.0],["2026-03-03",50.7943,52.4136,49.93,52.2348,313700.0],["2026-03-04",52.6222,53.1289,52.0659,52.652,308400.0],["2026-03-05",52.1255,52.3639,51.1221,52.2646,398500.0],["2026-03-06",51.44,51.44,49.6022,50.5758,440700.0],["2026-03-09",48.9565,49.93,48.0425,49.8307,463300.0],["2026-03-10",49.5525,51.3606,49.5525,50.0194,361700.0],["2026-03-11",49.8704,50.4168,49.5028,50.1486,399800.0],["2026-03-12",49.4035,50.8042,49.3439,50.3274,439100.0],["2026-03-13",51.3705,52.2845,48.5094,49.9499,669300.0],["2026-03-16",50.695,50.695,48.8372,48.9962,705300.0],["2026-03-17",49.2545,50.4267,48.877,50.1784,650000.0],["2026-03-18",49.5923,50.4367,48.6684,48.7677,533300.0],["2026-03-19",48.4299,49.6717,48.0028,49.1651,498100.0],["2026-03-20",49.0856,49.2247,48.3902,48.867,1454300.0],["2026-03-23",50.3075,50.6453,49.5028,49.6916,601200.0],["2026-03-24",49.1452,50.4168,48.9465,49.7413,413700.0],["2026-03-25",50.1585,50.5261,49.4532,50.4665,312700.0],["2026-03-26",50.1188,50.5161,49.3042,49.3141,396900.0],["2026-03-27",49.0558,49.4234,48.8273,48.9565,384600.0],["2026-03-30",49.5625,49.6121,48.6882,49.026,500100.0],["2026-03-31",49.6817,50.7446,49.026,50.0294,451900.0],["2026-04-01",50.089,50.7943,49.7214,50.4963,343500.0],["2026-04-02",50.0592,50.6751,49.0757,49.8108,291000.0],["2026-04-06",50.0194,50.6453,49.3737,50.6354,272800.0],["2026-04-07",50.4267,51.45,49.5525,50.9632,418500.0],["2026-04-08",52.652,53.4567,52.3838,53.407,446600.0],["2026-04-09",53.2282,55.831,52.96,55.3442,395800.0],["2026-04-10",55.374,55.374,53.8342,54.47,378400.0],["2026-04-13",54.2614,54.3508,53.0891,54.1323,408500.0],["2026-04-14",54.0925,54.8873,52.8309,52.96,579000.0],["2026-04-15",52.73,53.34,52.33,52.7,692700.0],["2026-04-16",52.63,53.37,52.47,52.97,458500.0],["2026-04-17",53.68,55.49,53.66,54.62,528200.0],["2026-04-20",54.65,56.19,54.42,55.94,435200.0],["2026-04-21",56.22,57.1,55.2,55.71,393500.0],["2026-04-22",56.04,56.04,55.45,55.95,309400.0],["2026-04-23",56.2,56.54,55.69,56.4,232300.0],["2026-04-24",56.49,56.76,55.4,56.15,219100.0],["2026-04-27",56.26,56.73,55.73,56.5,308900.0],["2026-04-28",56.78,56.78,55.27,56.53,244900.0],["2026-04-29",56.18,56.66,54.87,55.31,232300.0],["2026-04-30",55.3,56.2,54.25,55.61,357100.0],["2026-05-01",55.68,55.91,55.06,55.27,204700.0],["2026-05-04",54.97,54.97,52.46,53.19,296700.0],["2026-05-05",53.45,54.58,53.45,53.61,268700.0],["2026-05-06",54.37,55.15,54.36,54.55,209300.0],["2026-05-07",54.42,54.59,51.91,52.36,509900.0],["2026-05-08",52.49,52.89,51.59,52.41,758100.0],["2026-05-11",52.39,52.39,49.93,50.18,494800.0],["2026-05-12",49.69,49.73,48.47,49.26,375600.0],["2026-05-13",48.76,48.93,47.93,48.46,476400.0],["2026-05-14",49.05,49.95,48.56,49.25,348100.0],["2026-05-15",49.17,49.3,48.2,48.23,323100.0],["2026-05-18",48.01,48.67,47.44,48.08,465200.0],["2026-05-19",47.82,48.49,47.01,47.89,393700.0],["2026-05-20",47.45,48.66,47.06,48.1,399300.0],["2026-05-21",47.51,49.12,47.05,49.02,452400.0],["2026-05-22",48.99,49.41,48.51,49.33,332800.0],["2026-05-26",49.92,50.02,48.08,48.95,582600.0],["2026-05-27",49.69,51.06,49.48,49.76,530800.0],["2026-05-28",49.39,50.82,49.13,50.48,577900.0],["2026-05-29",48.0,50.64,45.48,45.87,931400.0],["2026-06-01",44.91,45.24,42.65,43.68,854600.0],["2026-06-02",43.92,44.71,43.82,44.15,649600.0],["2026-06-03",43.96,44.18,43.23,43.52,504200.0],["2026-06-04",44.6,44.83,43.14,43.56,475200.0],["2026-06-05",44.11,44.84,43.57,44.82,632100.0],["2026-06-08",44.62,45.3,44.41,44.6,401800.0],["2026-06-09",44.95,45.75,44.18,44.36,466000.0],["2026-06-10",44.53,45.27,44.1,44.33,424400.0],["2026-06-11",44.52,45.1,44.1,45.1,411900.0],["2026-06-12",45.49,45.67,44.96,45.29,328300.0],["2026-06-15",45.12,45.54,43.9,44.01,383500.0],["2026-06-16",44.32,45.11,43.97,44.2,381400.0],["2026-06-17",44.49,45.75,43.74,44.17,477600.0],["2026-06-18",44.62,45.42,44.49,45.17,825300.0],["2026-06-22",45.5,45.86,44.73,44.82,898500.0],["2026-06-23",44.55,44.87,44.1,44.15,408000.0],["2026-06-24",44.44,45.31,44.15,44.57,546500.0],["2026-06-25",44.36,44.71,42.29,42.6,532000.0],["2026-06-26",42.45,43.26,41.94,43.24,1388800.0],["2026-06-29",42.93,43.24,41.08,41.53,779000.0],["2026-06-30",41.36,42.3,40.93,42.2,565600.0],["2026-07-01",42.25,42.87,41.97,41.97,498200.0],["2026-07-02",41.9,42.37,41.29,42.19,332400.0],["2026-07-06",41.95,42.7534,41.31,41.86,535668.579742],["2026-07-07",42.47,43.405,42.11,42.69,616792.905014],["2026-07-08",42.43,42.505,41.395,41.46,857458.388626],["2026-07-09",41.47,41.63,40.73,41.58,480178.849796],["2026-07-10",42.03,42.65,41.58,42.58,517339.153415],["2026-07-13",42.86,43.005,41.97,42.55,543536.410626],["2026-07-14",42.93,42.93,41.97,42.48,462086.623502],["2026-07-15",41.91,43.73,41.89,43.23,512822.903239],["2026-07-16",43.37,44.24,42.625,42.69,536669.06499],["2026-07-17",42.48,43.34,42.025,42.47,460505.576476],["2026-07-20",42.78,43.02,42.33,42.98,370328.823324],["2026-07-21",42.87,43.13,42.21,42.64,520233.848057],["2026-07-22",42.95,43.5,42.43,43.24,387572.267435],["2026-07-23",42.37,42.9125,41.875,41.99,489049.323847],["2026-07-24",41.96,42.8,41.8,42.47,338476.382971],["2026-07-27",43.11,43.99,42.99,43.61,435617.883137],["2026-07-28",44.14,45.83,44.06,45.64,519444.612465],["2026-07-29",45.24,45.5132,44.67,45,535489.834978],["2026-07-30",44.91,45.13,43.74,44.01,319958.205274],["2026-07-31",43.63,44.1,43.16,43.77,341238.91402],["2026-08-03",44.66,46.12,44.505,46.1,395145.52794],["2026-08-04",45.87,45.95,45.36,45.59,449717.228255],["2026-08-05",46.1,46.45,45.335,45.42,466370.522211],["2026-08-06",45.99,46.425,45.6,45.72,398073.653033],["2026-08-07",45.49,45.96,45.08,45.94,331468.311924],["2026-08-10",46.11,46.45,45.625,46.43,45329.788342],["2026-08-11",46.06,46.56,45.372,45.94,365532.783393],["2026-08-12",45.97,45.97,45.03,45.32,408874.575212],["2026-08-13",45.72,45.75,44.42,44.82,322896.834759],["2026-08-14",44.67,44.8,43.75,44.11,299458.804775]]}