{"t":"CENT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-07-15",2.3429,2.3429,2.1119,2.1779,946002.0],["1992-07-16",2.1779,2.2109,2.1449,2.1449,69469.0],["1992-07-17",2.1779,2.1779,2.1449,2.1449,36395.0],["1992-07-20",2.1779,2.1779,2.1119,2.1119,180696.0],["1992-07-21",2.1779,2.1779,2.1779,2.1779,128.0],["1992-07-22",2.1779,2.1779,2.1779,2.1779,0.0],["1992-07-23",2.1779,2.1779,2.1779,2.1779,0.0],["1992-07-24",2.1779,2.1779,2.1779,2.1779,0.0],["1992-07-27",2.1779,2.1779,2.1779,2.1779,0.0],["1992-07-28",2.1779,2.1779,2.1779,2.1779,0.0],["1992-07-29",2.1779,2.1779,2.1779,2.1779,0.0],["1992-07-30",2.1779,2.1779,2.1779,2.1779,0.0],["1992-07-31",2.1779,2.1779,2.1779,2.1779,0.0],["1992-08-03",2.1779,2.1779,2.1779,2.1779,0.0],["1992-08-04",2.1779,2.1779,2.1779,2.1779,0.0],["1992-08-05",2.1779,2.1779,2.1779,2.1779,0.0],["1992-08-06",2.1779,2.1779,2.1779,2.1779,0.0],["1992-08-07",2.1779,2.1779,2.1779,2.1779,0.0],["1992-08-10",2.1779,2.1779,2.1779,2.1779,0.0],["1992-08-11",2.1779,2.1779,2.1779,2.1779,0.0],["1992-08-12",2.1779,2.1779,2.1779,2.1779,0.0],["1992-08-13",2.1779,2.1779,2.1779,2.1779,0.0],["1992-08-14",2.1779,2.1779,2.1779,2.1779,0.0],["1992-08-17",2.1779,2.1779,2.1779,2.1779,0.0],["1992-08-18",2.1779,2.1779,2.1779,2.1779,0.0],["1992-08-19",2.1779,2.1779,2.1779,2.1779,0.0],["1992-08-20",2.1779,2.1779,2.1779,2.1779,0.0],["1992-08-21",2.1779,2.1779,2.1779,2.1779,0.0],["1992-08-24",2.1779,2.1779,2.1779,2.1779,0.0],["1992-08-25",2.1779,2.1779,2.1779,2.1779,0.0],["1992-08-26",2.1779,2.1779,2.1779,2.1779,0.0],["1992-08-27",2.1779,2.1779,2.1779,2.1779,0.0],["1992-08-28",2.1779,2.1779,2.1779,2.1779,0.0],["1992-08-31",2.1779,2.1779,2.1779,2.1779,0.0],["1992-09-01",2.1779,2.1779,2.1779,2.1779,0.0],["1992-09-02",2.1779,2.1779,2.1779,2.1779,0.0],["1992-09-03",2.1779,2.1779,2.1779,2.1779,0.0],["1992-09-04",2.1779,2.1779,2.1779,2.1779,0.0],["1992-09-08",2.1779,2.1779,2.1779,2.1779,0.0],["1992-09-09",2.1779,2.1779,2.1779,2.1779,0.0],["1992-09-10",2.1779,2.1779,2.1779,2.1779,0.0],["1992-09-11",2.1779,2.1779,2.1779,2.1779,0.0],["1992-09-14",2.1779,2.1779,2.1779,2.1779,0.0],["1992-09-15",2.1779,2.1779,2.1779,2.1779,0.0],["1992-09-16",2.1779,2.1779,2.1779,2.1779,0.0],["1992-09-17",2.1779,2.1779,2.1779,2.1779,0.0],["1992-09-18",2.1779,2.1779,2.1779,2.1779,0.0],["1992-09-21",2.1779,2.1779,2.1779,2.1779,0.0],["1992-09-22",2.1779,2.1779,2.1779,2.1779,0.0],["1992-09-23",2.1779,2.1779,2.1779,2.1779,0.0],["1992-09-24",2.1779,2.1779,2.1779,2.1779,0.0],["1992-09-25",2.1779,2.1779,2.1779,2.1779,0.0],["1992-09-28",2.1779,2.1779,2.1779,2.1779,0.0],["1992-09-29",2.1779,2.1779,2.1779,2.1779,0.0],["1992-09-30",2.1779,2.1779,2.1779,2.1779,0.0],["1992-10-01",2.1779,2.1779,2.1779,2.1779,0.0],["1992-10-02",2.1779,2.1779,2.1779,2.1779,0.0],["1992-10-05",2.1779,2.1779,2.1779,2.1779,0.0],["1992-10-06",2.1779,2.1779,2.1779,2.1779,0.0],["1992-10-07",2.1779,2.1779,2.1779,2.1779,0.0],["1992-10-08",2.1779,2.1779,2.1779,2.1779,0.0],["1992-10-09",2.1779,2.1779,2.1779,2.1779,0.0],["1992-10-12",2.1779,2.1779,2.1779,2.1779,0.0],["1992-10-13",2.1779,2.1779,2.1779,2.1779,0.0],["1992-10-14",2.1779,2.1779,2.1779,2.1779,0.0],["1992-10-15",2.1779,2.1779,2.1779,2.1779,0.0],["1992-10-16",2.1779,2.1779,2.1779,2.1779,0.0],["1992-10-19",2.1779,2.1779,2.1779,2.1779,0.0],["1992-10-20",2.1779,2.1779,2.1779,2.1779,0.0],["1992-10-21",2.1779,2.1779,2.1779,2.1779,0.0],["1992-10-22",2.1779,2.1779,2.1779,2.1779,0.0],["1992-10-23",2.1779,2.1779,2.1779,2.1779,0.0],["1992-10-26",2.1779,2.1779,2.1779,2.1779,0.0],["1992-10-27",2.1779,2.1779,2.1779,2.1779,0.0],["1992-10-28",2.1779,2.1779,2.1779,2.1779,0.0],["1992-10-29",2.1779,2.1779,2.1779,2.1779,0.0],["1992-10-30",2.1779,2.1779,2.1779,2.1779,0.0],["1992-11-02",2.1779,2.1779,2.1779,2.1779,0.0],["1992-11-03",2.1779,2.1779,2.1779,2.1779,0.0],["1992-11-04",2.1779,2.1779,2.1779,2.1779,0.0],["1992-11-05",2.1779,2.1779,2.1779,2.1779,0.0],["1992-11-06",2.1779,2.1779,2.1779,2.1779,0.0],["1992-11-09",2.1779,2.1779,2.1779,2.1779,0.0],["1992-11-10",2.1779,2.1779,2.1779,2.1779,0.0],["1992-11-11",2.1779,2.1779,2.1779,2.1779,0.0],["1992-11-12",2.1779,2.1779,2.1779,2.1779,0.0],["1992-11-13",2.1779,2.1779,2.1779,2.1779,0.0],["1992-11-16",2.1779,2.1779,2.1779,2.1779,0.0],["1992-11-17",2.1779,2.1779,2.1779,2.1779,0.0],["1992-11-18",2.1779,2.1779,2.1779,2.1779,0.0],["1992-11-19",2.1779,2.1779,2.1779,2.1779,0.0],["1992-11-20",2.1779,2.1779,2.1779,2.1779,0.0],["1992-11-23",2.1779,2.1779,2.1779,2.1779,0.0],["1992-11-24",2.1779,2.1779,2.1779,2.1779,0.0],["1992-11-25",2.1779,2.1779,2.1779,2.1779,0.0],["1992-11-27",2.1779,2.1779,2.1779,2.1779,0.0],["1992-11-30",2.1779,2.1779,2.1779,2.1779,0.0],["1992-12-01",2.1779,2.1779,2.1779,2.1779,0.0],["1992-12-02",2.1779,2.1779,2.1779,2.1779,0.0],["1992-12-03",2.1779,2.1779,2.1779,2.1779,0.0],["1992-12-04",2.1779,2.1779,2.1779,2.1779,0.0],["1992-12-07",2.1779,2.1779,2.1779,2.1779,0.0],["1992-12-08",2.1779,2.1779,2.1779,2.1779,0.0],["1992-12-09",2.1779,2.1779,2.1779,2.1779,0.0],["1992-12-10",2.1779,2.1779,2.1779,2.1779,0.0],["1992-12-11",2.1779,2.1779,2.1779,2.1779,0.0],["1992-12-14",2.1779,2.1779,2.1779,2.1779,0.0],["1992-12-15",2.1779,2.1779,2.1779,2.1779,0.0],["1992-12-16",2.1779,2.1779,2.1779,2.1779,0.0],["1992-12-17",2.1779,2.1779,2.1779,2.1779,0.0],["1992-12-18",2.1779,2.1779,2.1779,2.1779,0.0],["1992-12-21",2.1779,2.1779,2.1779,2.1779,0.0],["1992-12-22",2.1779,2.1779,2.1779,2.1779,0.0],["1992-12-23",2.1779,2.1779,2.1779,2.1779,0.0],["1992-12-24",2.1779,2.1779,2.1779,2.1779,0.0],["1992-12-28",2.1779,2.1779,2.1779,2.1779,0.0],["1992-12-29",2.1779,2.1779,2.1779,2.1779,0.0],["1992-12-30",2.1779,2.1779,2.1779,2.1779,0.0],["1992-12-31",2.1779,2.1779,2.1779,2.1779,0.0],["1993-01-04",2.1779,2.1779,2.1779,2.1779,0.0],["1993-01-05",2.1779,2.1779,2.1779,2.1779,0.0],["1993-01-06",2.1779,2.1779,2.1779,2.1779,0.0],["1993-01-07",2.1779,2.1779,2.1779,2.1779,0.0],["1993-01-08",2.1779,2.1779,2.1779,2.1779,0.0],["1993-01-11",2.1779,2.1779,2.1779,2.1779,0.0],["1993-01-12",2.1779,2.1779,2.1779,2.1779,0.0],["1993-01-13",2.1779,2.1779,2.1779,2.1779,0.0],["1993-01-14",2.1779,2.1779,2.1779,2.1779,0.0],["1993-01-15",2.1779,2.1779,2.1779,2.1779,0.0],["1993-01-18",2.1779,2.1779,2.1779,2.1779,0.0],["1993-01-19",2.1779,2.1779,2.1779,2.1779,0.0],["1993-01-20",2.1779,2.1779,2.1779,2.1779,0.0],["1993-01-21",2.1779,2.1779,2.1779,2.1779,0.0],["1993-01-22",2.1779,2.1779,2.1779,2.1779,0.0],["1993-01-25",2.1779,2.1779,2.1779,2.1779,0.0],["1993-01-26",2.1779,2.1779,2.1779,2.1779,0.0],["1993-01-27",2.1779,2.1779,2.1779,2.1779,0.0],["1993-01-28",2.1779,2.1779,2.1779,2.1779,0.0],["1993-01-29",2.1779,2.1779,2.1779,2.1779,0.0],["1993-02-01",2.1779,2.1779,2.1779,2.1779,0.0],["1993-02-02",2.1779,2.1779,2.1779,2.1779,0.0],["1993-02-03",2.1779,2.1779,2.1779,2.1779,0.0],["1993-02-04",2.1779,2.1779,2.1779,2.1779,0.0],["1993-02-05",2.1779,2.1779,2.1779,2.1779,0.0],["1993-02-08",2.1779,2.1779,2.1779,2.1779,0.0],["1993-02-09",2.1779,2.1779,2.1779,2.1779,0.0],["1993-02-10",2.1779,2.1779,2.1779,2.1779,0.0],["1993-02-11",2.1779,2.1779,2.1779,2.1779,0.0],["1993-02-12",2.1779,2.1779,2.1779,2.1779,0.0],["1993-02-16",2.1779,2.1779,2.1779,2.1779,0.0],["1993-02-17",2.1779,2.1779,2.1779,2.1779,0.0],["1993-02-18",2.1779,2.1779,2.1779,2.1779,0.0],["1993-02-19",2.1779,2.1779,2.1779,2.1779,0.0],["1993-02-22",2.1779,2.1779,2.1779,2.1779,0.0],["1993-02-23",2.1779,2.1779,2.1779,2.1779,0.0],["1993-02-24",2.1779,2.1779,2.1779,2.1779,0.0],["1993-02-25",2.1779,2.1779,2.1779,2.1779,0.0],["1993-02-26",2.1779,2.1779,2.1779,2.1779,0.0],["1993-03-01",2.1779,2.1779,2.1779,2.1779,0.0],["1993-03-02",2.1779,2.1779,2.1779,2.1779,0.0],["1993-03-03",2.1779,2.1779,2.1779,2.1779,0.0],["1993-03-04",2.1779,2.1779,2.1779,2.1779,0.0],["1993-03-05",2.1779,2.1779,2.1779,2.1779,0.0],["1993-03-08",2.1779,2.1779,2.1779,2.1779,0.0],["1993-03-09",2.1779,2.1779,2.1779,2.1779,0.0],["1993-03-10",2.1779,2.1779,2.1779,2.1779,0.0],["1993-03-11",2.1779,2.1779,2.1779,2.1779,0.0],["1993-03-12",2.1779,2.1779,2.1779,2.1779,0.0],["1993-03-15",2.1779,2.1779,2.1779,2.1779,0.0],["1993-03-16",2.1779,2.1779,2.1779,2.1779,0.0],["1993-03-17",2.1779,2.1779,2.1779,2.1779,0.0],["1993-03-18",2.1779,2.1779,2.1779,2.1779,0.0],["1993-03-19",2.1779,2.1779,2.1779,2.1779,0.0],["1993-03-22",2.1779,2.1779,2.1779,2.1779,0.0],["1993-03-23",2.1779,2.1779,2.1779,2.1779,0.0],["1993-03-24",2.1779,2.1779,2.1779,2.1779,0.0],["1993-03-25",2.1779,2.1779,2.1779,2.1779,0.0],["1993-03-26",2.1779,2.1779,2.1779,2.1779,0.0],["1993-03-29",2.1779,2.1779,2.1779,2.1779,0.0],["1993-03-30",2.1779,2.1779,2.1779,2.1779,0.0],["1993-03-31",2.1779,2.1779,2.1779,2.1779,0.0],["1993-04-01",2.1779,2.1779,2.1779,2.1779,0.0],["1993-04-02",2.1779,2.1779,2.1779,2.1779,0.0],["1993-04-05",2.1779,2.1779,2.1779,2.1779,0.0],["1993-04-06",2.1779,2.1779,2.1779,2.1779,0.0],["1993-04-07",2.1779,2.1779,2.1779,2.1779,0.0],["1993-04-08",2.1779,2.1779,2.1779,2.1779,0.0],["1993-04-12",2.1779,2.1779,2.1779,2.1779,0.0],["1993-04-13",2.1779,2.1779,2.1779,2.1779,0.0],["1993-04-14",2.1779,2.1779,2.1779,2.1779,0.0],["1993-04-15",2.1779,2.1779,2.1779,2.1779,0.0],["1993-04-16",2.1779,2.1779,2.1779,2.1779,0.0],["1993-04-19",2.1779,2.1779,2.1779,2.1779,0.0],["1993-04-20",2.1779,2.1779,2.1779,2.1779,0.0],["1993-04-21",2.1779,2.1779,2.1779,2.1779,0.0],["1993-04-22",2.1779,2.1779,2.1779,2.1779,0.0],["1993-04-23",2.1779,2.1779,2.1779,2.1779,0.0],["1993-04-26",2.1779,2.1779,2.1779,2.1779,0.0],["1993-04-27",2.1779,2.1779,2.1779,2.1779,0.0],["1993-04-28",2.1779,2.1779,2.1779,2.1779,0.0],["1993-04-29",2.1779,2.1779,2.1779,2.1779,0.0],["1993-04-30",2.1779,2.1779,2.1779,2.1779,0.0],["1993-05-03",2.1779,2.1779,2.1779,2.1779,0.0],["1993-05-04",2.1779,2.1779,2.1779,2.1779,0.0],["1993-05-05",2.1779,2.1779,2.1779,2.1779,0.0],["1993-05-06",2.1779,2.1779,2.1779,2.1779,0.0],["1993-05-07",2.1779,2.1779,2.1779,2.1779,0.0],["1993-05-10",2.1779,2.1779,2.1779,2.1779,0.0],["1993-05-11",2.1779,2.1779,2.1779,2.1779,0.0],["1993-05-12",2.1779,2.1779,2.1779,2.1779,0.0],["1993-05-13",2.1779,2.1779,2.1779,2.1779,0.0],["1993-05-14",2.1779,2.1779,2.1779,2.1779,0.0],["1993-05-17",2.1779,2.1779,2.1779,2.1779,0.0],["1993-05-18",2.1779,2.1779,2.1779,2.1779,0.0],["1993-05-19",2.1779,2.1779,2.1779,2.1779,0.0],["1993-05-20",2.1779,2.1779,2.1779,2.1779,0.0],["1993-05-21",2.1779,2.1779,2.1779,2.1779,0.0],["1993-05-24",2.1779,2.1779,2.1779,2.1779,0.0],["1993-05-25",2.1779,2.1779,2.1779,2.1779,0.0],["1993-05-26",2.1779,2.1779,2.1779,2.1779,0.0],["1993-05-27",2.1779,2.1779,2.1779,2.1779,0.0],["1993-05-28",2.1779,2.1779,2.1779,2.1779,0.0],["1993-06-01",2.1779,2.1779,2.1779,2.1779,0.0],["1993-06-02",2.1779,2.1779,2.1779,2.1779,0.0],["1993-06-03",2.1779,2.1779,2.1779,2.1779,0.0],["1993-06-04",2.1779,2.1779,2.1779,2.1779,0.0],["1993-06-07",2.1779,2.1779,2.1779,2.1779,0.0],["1993-06-08",2.1779,2.1779,2.1779,2.1779,0.0],["1993-06-09",2.1779,2.1779,2.1779,2.1779,0.0],["1993-06-10",2.1779,2.1779,2.1779,2.1779,0.0],["1993-06-11",2.1779,2.1779,2.1779,2.1779,0.0],["1993-06-14",2.1779,2.1779,2.1779,2.1779,0.0],["1993-06-15",2.1779,2.1779,2.1779,2.1779,0.0],["1993-06-16",2.1779,2.1779,2.1779,2.1779,0.0],["1993-06-17",2.1779,2.1779,2.1779,2.1779,0.0],["1993-06-18",2.1779,2.1779,2.1779,2.1779,0.0],["1993-06-21",2.1779,2.1779,2.1779,2.1779,0.0],["1993-06-22",2.1779,2.1779,2.1779,2.1779,0.0],["1993-06-23",2.1779,2.1779,2.1779,2.1779,0.0],["1993-06-24",2.1779,2.1779,2.1779,2.1779,0.0],["1993-06-25",2.1779,2.1779,2.1779,2.1779,0.0],["1993-06-28",2.1779,2.1779,2.1779,2.1779,0.0],["1993-06-29",2.1779,2.1779,2.1779,2.1779,0.0],["1993-06-30",2.1779,2.1779,2.1779,2.1779,0.0],["1993-07-01",2.1779,2.1779,2.1779,2.1779,0.0],["1993-07-02",2.1779,2.1779,2.1779,2.1779,0.0],["1993-07-06",2.1779,2.1779,2.1779,2.1779,0.0],["1993-07-07",2.1779,2.1779,2.1779,2.1779,0.0],["1993-07-08",2.1779,2.1779,2.1779,2.1779,0.0],["1993-07-09",2.1779,2.1779,2.1779,2.1779,0.0],["1993-07-12",2.1779,2.1779,2.1779,2.1779,0.0],["1993-07-13",2.1779,2.1779,2.1779,2.1779,0.0],["1993-07-14",2.1779,2.1779,2.1779,2.1779,0.0],["1993-07-15",3.1679,3.2339,2.9699,3.1019,1340850.0],["1993-07-16",3.1679,3.1679,3.0359,3.1019,383611.0],["1993-07-19",3.0359,3.1679,3.0359,3.0359,158476.0],["1993-07-20",3.0359,3.0359,2.8379,2.9039,214919.0],["1993-07-21",2.8709,3.0359,2.8379,2.8379,46611.0],["1993-07-22",2.8379,3.0359,2.8379,2.8379,106119.0],["1993-07-23",2.8379,2.9699,2.8379,2.8709,103692.0],["1993-07-26",2.8379,2.8709,2.8379,2.8379,20049.0],["1993-07-27",2.7719,2.9039,2.7719,2.8379,32053.0],["1993-07-28",2.7719,2.9039,2.7719,2.9039,105353.0],["1993-07-29",2.7719,2.9039,2.7719,2.7719,271490.0],["1993-07-30",2.7719,2.8049,2.6399,2.6729,171629.0],["1993-08-02",2.6399,2.7719,2.6399,2.6729,24135.0],["1993-08-03",2.7719,2.8379,2.7059,2.7719,37672.0],["1993-08-04",2.7719,2.8379,2.7059,2.8379,8684.0],["1993-08-05",2.9699,2.9699,2.7719,2.8379,7662.0],["1993-08-06",2.7059,2.9699,2.7059,2.9699,11621.0],["1993-08-09",2.8709,2.8709,2.8709,2.8709,383.0],["1993-08-10",2.9039,2.9039,2.7059,2.7719,35118.0],["1993-08-11",2.9039,2.9039,2.8049,2.8049,894.0],["1993-08-12",2.9039,2.9039,2.7059,2.9039,26179.0],["1993-08-13",2.9699,2.9699,2.7059,2.7059,3576.0],["1993-08-16",2.7059,2.7059,2.7059,2.7059,0.0],["1993-08-17",2.9039,2.9039,2.9039,2.9039,1405.0],["1993-08-18",2.7059,2.7719,2.7059,2.7059,24518.0],["1993-08-19",2.7059,2.7719,2.7059,2.7719,10088.0],["1993-08-20",2.9039,2.9039,2.7059,2.8379,71001.0],["1993-08-23",2.9699,3.1019,2.9699,3.1019,13664.0],["1993-08-24",3.1679,3.2339,2.9699,3.1019,62828.0],["1993-08-25",3.1019,3.1019,2.9699,3.1019,8301.0],["1993-08-26",2.9699,3.0359,2.8379,2.9369,50314.0],["1993-08-27",2.8379,2.9699,2.8379,2.9039,28605.0],["1993-08-30",2.9369,3.0359,2.8379,2.9699,51591.0],["1993-08-31",2.9039,2.9039,2.9039,2.9039,2554.0],["1993-09-01",3.0359,3.1019,2.9039,3.1019,48015.0],["1993-09-02",3.1019,3.1679,3.1019,3.1019,21837.0],["1993-09-03",3.0359,3.0359,3.0359,3.0359,1277.0],["1993-09-07",3.0359,3.0359,2.9699,2.9699,12132.0],["1993-09-08",3.0359,3.1019,2.8709,3.0359,58870.0],["1993-09-09",3.1019,3.3659,3.0359,3.3659,120676.0],["1993-09-10",3.3659,3.4319,3.0359,3.2999,80579.0],["1993-09-13",3.2339,3.2339,3.0359,3.0359,4342.0],["1993-09-14",2.9699,3.1019,2.9699,2.9699,3576.0],["1993-09-15",3.0359,3.1679,2.9369,3.1349,48143.0],["1993-09-16",3.1679,3.1679,3.0359,3.1679,1660.0],["1993-09-17",3.2339,3.2339,3.2339,3.2339,1915.0],["1993-09-20",3.1679,3.1679,3.0359,3.0359,27583.0],["1993-09-21",2.9039,3.0359,2.7059,2.7389,97435.0],["1993-09-22",2.7389,2.7389,2.7389,2.7389,0.0],["1993-09-23",2.7719,2.9039,2.7719,2.9039,14047.0],["1993-09-24",2.9039,3.0359,2.9039,3.0029,31925.0],["1993-09-27",3.0029,3.0359,2.9039,2.9039,11493.0],["1993-09-28",2.8379,2.8379,2.7059,2.7059,8939.0],["1993-09-29",2.9039,2.9039,2.8049,2.8049,511.0],["1993-09-30",2.7389,2.8379,2.6399,2.7389,156943.0],["1993-10-01",2.9039,2.9039,2.7389,2.8379,70746.0],["1993-10-04",2.8379,2.8379,2.8379,2.8379,0.0],["1993-10-05",2.9039,3.0359,2.9039,3.0359,28732.0],["1993-10-06",3.0359,3.0359,2.9369,2.9369,4980.0],["1993-10-07",3.0359,3.0359,2.9039,2.9039,17112.0],["1993-10-08",3.0359,3.1019,2.9039,3.0359,39587.0],["1993-10-11",3.0359,3.0359,3.0359,3.0359,0.0],["1993-10-12",3.0359,3.0359,3.0359,3.0359,0.0],["1993-10-13",3.0029,3.1019,2.9039,3.1019,33457.0],["1993-10-14",3.1019,3.2999,3.1019,3.2999,8684.0],["1993-10-15",3.1679,3.4979,3.1679,3.4319,41119.0],["1993-10-18",3.2999,3.4979,3.2999,3.2999,36011.0],["1993-10-19",3.2339,3.2999,3.1019,3.1019,51208.0],["1993-10-20",3.1019,3.2339,2.9699,2.9699,24135.0],["1993-10-21",2.9699,2.9699,2.8379,2.9369,20432.0],["1993-10-22",3.0359,3.0359,2.8379,2.9039,80068.0],["1993-10-25",2.9699,2.9699,2.8709,2.9039,4214.0],["1993-10-26",2.8379,2.9699,2.8379,2.8709,17240.0],["1993-10-27",2.7719,2.7719,2.7719,2.7719,1277.0],["1993-10-28",2.9699,2.9699,2.9699,2.9699,383.0],["1993-10-29",2.9039,2.9039,2.8709,2.8709,121187.0],["1993-11-01",2.9699,3.0359,2.9699,3.0359,6513.0],["1993-11-02",3.1019,3.1019,2.9039,2.9039,1149.0],["1993-11-03",3.1679,3.1679,2.9699,3.0359,6640.0],["1993-11-04",2.9699,2.9699,2.7719,2.9039,47888.0],["1993-11-05",2.8379,2.8379,2.7059,2.7059,66404.0],["1993-11-08",2.7059,2.7059,2.7059,2.7059,0.0],["1993-11-09",2.9039,3.0359,2.9039,2.9699,62190.0],["1993-11-10",3.1679,3.1679,2.9699,3.0689,154134.0],["1993-11-11",3.1679,3.1679,3.1679,3.1679,128.0],["1993-11-12",2.9699,2.9699,2.9699,2.9699,3831.0],["1993-11-15",2.9039,2.9699,2.8379,2.9039,15707.0],["1993-11-16",2.9039,2.9039,2.9039,2.9039,0.0],["1993-11-17",2.7719,2.8709,2.7719,2.8709,51208.0],["1993-11-18",2.7719,2.9699,2.7719,2.9699,13153.0],["1993-11-19",2.9699,2.9699,2.7059,2.7389,76748.0],["1993-11-22",2.7059,2.7059,2.7059,2.7059,383.0],["1993-11-23",2.7059,2.7719,2.7059,2.7059,31286.0],["1993-11-24",2.8379,2.8379,2.8379,2.8379,383.0],["1993-11-26",2.8379,2.8379,2.8379,2.8379,0.0],["1993-11-29",2.7719,2.7719,2.5739,2.7059,203937.0],["1993-11-30",2.6069,2.7059,2.6069,2.7059,33330.0],["1993-12-01",2.6399,2.7719,2.5739,2.5739,8684.0],["1993-12-02",2.7719,2.7719,2.5739,2.6729,53251.0],["1993-12-03",2.7719,2.9699,2.7719,2.9699,16601.0],["1993-12-06",2.8379,3.0359,2.8379,2.8379,8173.0],["1993-12-07",2.8379,3.0359,2.8379,3.0359,94881.0],["1993-12-08",2.7719,3.0359,2.7719,3.0029,7023.0],["1993-12-09",3.0359,3.0359,3.0359,3.0359,1022.0],["1993-12-10",2.8709,2.9039,2.8709,2.9039,169203.0],["1993-12-13",2.9039,2.9039,2.9039,2.9039,0.0],["1993-12-14",2.7719,2.8709,2.7719,2.8709,4086.0],["1993-12-15",2.8049,3.0359,2.7719,3.0359,8811.0],["1993-12-16",2.8379,2.8379,2.8379,2.8379,5747.0],["1993-12-17",3.0359,3.0359,2.8709,3.0359,34607.0],["1993-12-20",3.0359,3.0359,3.0359,3.0359,2171.0],["1993-12-21",3.0359,3.0359,2.8379,2.9039,21837.0],["1993-12-22",2.9699,2.9699,2.8379,2.9699,2299.0],["1993-12-23",2.9699,2.9699,2.9699,2.9699,0.0],["1993-12-27",2.9699,2.9699,2.9699,2.9699,639.0],["1993-12-28",2.8379,2.9699,2.8379,2.9699,1532.0],["1993-12-29",2.9699,2.9699,2.9699,2.9699,0.0],["1993-12-30",2.8379,2.8379,2.8379,2.8379,639.0],["1993-12-31",2.9699,3.2999,2.9699,3.2999,42269.0],["1994-01-03",3.2339,3.2339,3.0359,3.1019,53889.0],["1994-01-04",3.1679,3.2339,3.0359,3.1019,6513.0],["1994-01-05",3.1019,3.1679,3.0359,3.0689,51974.0],["1994-01-06",3.0359,3.1349,3.0359,3.0359,30265.0],["1994-01-07",3.0359,3.0359,3.0359,3.0359,0.0],["1994-01-10",3.0359,3.1679,3.0359,3.1679,3959.0],["1994-01-11",3.1019,3.1019,3.0359,3.0359,14175.0],["1994-01-12",2.9699,3.0359,2.9039,3.0359,40864.0],["1994-01-13",3.1679,3.1679,2.7389,2.9039,93476.0],["1994-01-14",2.7719,2.7719,2.5079,2.7059,114419.0],["1994-01-17",2.7059,2.9039,2.7059,2.9039,25285.0],["1994-01-18",2.8709,2.9369,2.8709,2.9039,98840.0],["1994-01-19",3.0029,3.0359,3.0029,3.0359,1022.0],["1994-01-20",3.0359,3.1019,2.9039,3.1019,77897.0],["1994-01-21",3.0359,3.0359,2.8379,2.8379,15452.0],["1994-01-24",3.0359,3.0359,2.8379,3.0359,20432.0],["1994-01-25",3.1019,3.2339,2.9699,3.1679,32947.0],["1994-01-26",3.1679,3.1679,3.0359,3.1679,14302.0],["1994-01-27",3.1019,3.1679,2.9699,3.1019,11110.0],["1994-01-28",3.0359,3.0359,3.0359,3.0359,6002.0],["1994-01-31",3.1679,3.2339,3.0359,3.0359,22220.0],["1994-02-01",3.1679,3.1679,3.1679,3.1679,1788.0],["1994-02-02",3.1679,3.1679,3.0359,3.0689,12770.0],["1994-02-03",3.2339,3.2339,3.1019,3.1679,1405.0],["1994-02-04",3.2339,3.2339,3.0359,3.1679,5747.0],["1994-02-07",3.2339,3.2339,3.0359,3.1679,21581.0],["1994-02-08",3.1679,3.1679,3.0359,3.0359,7023.0],["1994-02-09",3.1679,3.1679,2.9699,3.1019,9578.0],["1994-02-10",3.1679,3.1679,2.8379,3.0359,25795.0],["1994-02-11",2.9699,2.9699,2.7719,2.9699,1277.0],["1994-02-14",2.9699,2.9699,2.8709,2.8709,9194.0],["1994-02-15",2.9699,2.9699,2.9699,2.9699,128.0],["1994-02-16",2.9699,2.9699,2.9699,2.9699,128.0],["1994-02-17",2.7719,2.9039,2.7719,2.9039,894.0],["1994-02-18",2.7719,2.9039,2.7719,2.7719,6640.0],["1994-02-22",2.8379,2.8379,2.6399,2.7719,11876.0],["1994-02-23",2.8379,2.8379,2.7059,2.8379,11110.0],["1994-02-24",2.8379,2.8379,2.8379,2.8379,0.0],["1994-02-25",2.8379,2.8379,2.8379,2.8379,511.0],["1994-02-28",2.6399,2.8379,2.6399,2.8379,5619.0],["1994-03-01",2.8379,2.8379,2.8379,2.8379,766.0],["1994-03-02",2.8379,2.8379,2.6399,2.6399,1149.0],["1994-03-03",2.6399,2.6399,2.6399,2.6399,0.0],["1994-03-04",2.6399,2.7719,2.6399,2.7389,8684.0],["1994-03-07",2.7389,2.8379,2.6399,2.8379,15962.0],["1994-03-08",2.8379,2.8379,2.6399,2.7719,14175.0],["1994-03-09",2.7719,2.7719,2.6399,2.6399,59125.0],["1994-03-10",2.6399,2.8379,2.5739,2.8379,653058.0],["1994-03-11",2.8379,2.8379,2.6069,2.6069,2937.0],["1994-03-14",2.7059,2.8379,2.5739,2.8379,25923.0],["1994-03-15",2.8709,2.9699,2.8709,2.9699,3831.0],["1994-03-16",3.0359,3.0359,2.8379,2.8379,8301.0],["1994-03-17",2.7719,2.9699,2.7719,2.9699,3831.0],["1994-03-18",2.9699,2.9699,2.7059,2.7059,22475.0],["1994-03-21",2.8379,2.8379,2.7059,2.7059,5747.0],["1994-03-22",2.7719,2.8379,2.7059,2.7719,13664.0],["1994-03-23",2.8379,2.8379,2.6399,2.6399,10471.0],["1994-03-24",2.6399,2.6729,2.6399,2.6729,2554.0],["1994-03-25",2.7719,2.8379,2.6399,2.8049,4086.0],["1994-03-28",2.7719,2.7719,2.6399,2.7719,1660.0],["1994-03-29",2.6399,2.7719,2.6399,2.7389,3193.0],["1994-03-30",2.7719,2.7719,2.7719,2.7719,255.0],["1994-03-31",2.5739,2.7059,2.5739,2.5739,21326.0],["1994-04-04",2.6399,2.7059,2.5079,2.7059,6640.0],["1994-04-05",2.7059,2.7719,2.6729,2.6729,8811.0],["1994-04-06",2.6399,2.6399,2.6399,2.6399,3320.0],["1994-04-07",2.6399,2.6399,2.6399,2.6399,0.0],["1994-04-08",2.6399,2.6399,2.6399,2.6399,0.0],["1994-04-11",2.7719,2.7719,2.5739,2.5739,39970.0],["1994-04-12",2.5739,2.7719,2.5739,2.5739,3703.0],["1994-04-13",2.5739,2.5739,2.5739,2.5739,0.0],["1994-04-14",2.5739,2.7719,2.5739,2.7719,383.0],["1994-04-15",2.7719,2.7719,2.7719,2.7719,0.0],["1994-04-18",2.7719,2.7719,2.7719,2.7719,639.0],["1994-04-19",2.7719,2.7719,2.7719,2.7719,255.0],["1994-04-20",2.7719,2.7719,2.7719,2.7719,0.0],["1994-04-21",2.7719,2.7719,2.7719,2.7719,128.0],["1994-04-22",2.6729,2.7719,2.6399,2.6399,5363.0],["1994-04-25",2.5739,2.6399,2.5739,2.5739,1149.0],["1994-04-26",2.5739,2.5739,2.5739,2.5739,0.0],["1994-04-28",2.8379,2.8379,2.8379,2.8379,894.0],["1994-04-29",2.8379,2.8379,2.8379,2.8379,0.0],["1994-05-02",2.8379,2.8379,2.6729,2.6729,1405.0],["1994-05-03",2.5739,2.8379,2.5739,2.8379,894.0],["1994-05-04",2.8379,2.8379,2.7059,2.7059,28860.0],["1994-05-05",2.6399,2.6399,2.6399,2.6399,128.0],["1994-05-06",2.6399,2.7719,2.6399,2.6399,2554.0],["1994-05-09",2.7719,2.7719,2.7719,2.7719,1277.0],["1994-05-10",2.6729,2.7719,2.5739,2.6069,24646.0],["1994-05-11",2.7059,2.7059,2.5739,2.5739,11621.0],["1994-05-12",2.7059,2.7059,2.7059,2.7059,255.0],["1994-05-13",2.7059,2.7059,2.7059,2.7059,511.0],["1994-05-16",2.6399,2.7059,2.6399,2.7059,766.0],["1994-05-17",2.6069,2.6069,2.5739,2.5739,25540.0],["1994-05-18",2.7059,2.7059,2.6399,2.6399,3703.0],["1994-05-19",2.6069,2.6069,2.5739,2.6069,31925.0],["1994-05-20",2.5739,2.6069,2.5739,2.6069,9705.0],["1994-05-23",2.6069,2.6069,2.6069,2.6069,0.0],["1994-05-24",2.5739,2.7059,2.5739,2.7059,1788.0],["1994-05-25",2.5739,2.5739,2.5739,2.5739,1022.0],["1994-05-26",2.5739,2.5739,2.5739,2.5739,1022.0],["1994-05-27",2.7059,2.7059,2.6399,2.6399,1660.0],["1994-05-31",2.7059,2.7059,2.6069,2.6069,2043.0],["1994-06-01",2.6069,2.6069,2.6069,2.6069,0.0],["1994-06-02",2.6399,2.6399,2.6399,2.6399,255.0],["1994-06-03",2.6399,2.7059,2.5739,2.5739,2554.0],["1994-06-06",2.5739,2.5739,2.5739,2.5739,0.0],["1994-06-07",2.6399,2.6399,2.5739,2.5739,383.0],["1994-06-08",2.6069,2.6069,2.6069,2.6069,639.0],["1994-06-09",2.5079,2.6069,2.4419,2.4419,54145.0],["1994-06-10",2.5739,2.5739,2.5739,2.5739,1277.0],["1994-06-13",2.4089,2.4089,2.4089,2.4089,1277.0],["1994-06-14",2.3759,2.5739,2.3759,2.3759,41758.0],["1994-06-15",2.3429,2.3759,2.3429,2.3759,3831.0],["1994-06-16",2.5079,2.5079,2.3759,2.3759,3831.0],["1994-06-17",2.3759,2.3759,2.3759,2.3759,0.0],["1994-06-20",2.5079,2.5079,2.5079,2.5079,128.0],["1994-06-21",2.5079,2.5079,2.5079,2.5079,128.0],["1994-06-22",2.5079,2.5079,2.3429,2.3429,7662.0],["1994-06-23",2.3099,2.3099,2.3099,2.3099,255.0],["1994-06-24",2.4419,2.4419,2.2439,2.3099,267787.0],["1994-06-27",2.2439,2.4419,2.2439,2.4419,204959.0],["1994-06-28",2.2439,2.4419,2.1119,2.1779,14685.0],["1994-06-29",2.1119,2.2439,2.1119,2.2439,620494.0],["1994-06-30",2.2439,2.2439,2.1119,2.1119,266765.0],["1994-07-01",2.2439,2.2439,2.1119,2.2439,9705.0],["1994-07-05",2.2439,2.2439,2.2439,2.2439,128.0],["1994-07-06",2.3099,2.3759,2.2439,2.2439,27328.0],["1994-07-07",2.4419,2.4419,2.3099,2.3099,9578.0],["1994-07-08",2.2439,2.3099,2.2439,2.3099,9067.0],["1994-07-11",2.3759,2.3759,2.3759,2.3759,639.0],["1994-07-12",2.2439,2.2439,2.2439,2.2439,5874.0],["1994-07-13",2.2439,2.3099,2.2439,2.3099,56954.0],["1994-07-14",2.1779,2.1779,2.1779,2.1779,511.0],["1994-07-15",2.3759,2.3759,2.3759,2.3759,766.0],["1994-07-18",2.1779,2.3759,2.1779,2.3759,2809.0],["1994-07-19",2.1779,2.1779,2.1779,2.1779,511.0],["1994-07-20",2.1779,2.1779,2.1779,2.1779,128.0],["1994-07-21",2.1779,2.2439,2.1119,2.1119,10599.0],["1994-07-22",2.2439,2.2439,2.2439,2.2439,1277.0],["1994-07-25",2.2439,2.2439,2.2439,2.2439,2554.0],["1994-07-26",2.2439,2.3099,2.1779,2.2439,19155.0],["1994-07-27",2.2439,2.3099,2.2439,2.3099,1022.0],["1994-07-28",2.3099,2.3099,2.2439,2.2439,3065.0],["1994-07-29",2.1779,2.3099,2.1779,2.3099,2554.0],["1994-08-01",2.3099,2.3099,2.3099,2.3099,0.0],["1994-08-02",2.3099,2.3759,2.2439,2.3759,10216.0],["1994-08-03",2.3759,2.3759,2.3099,2.3099,1022.0],["1994-08-04",2.1779,2.1779,2.1779,2.1779,766.0],["1994-08-05",2.1779,2.1779,2.1779,2.1779,383.0],["1994-08-08",2.1779,2.3099,2.1779,2.1779,10855.0],["1994-08-09",2.1779,2.3099,2.1779,2.3099,42141.0],["1994-08-10",2.3099,2.3099,2.3099,2.3099,128.0],["1994-08-11",2.1779,2.3099,2.1779,2.2439,5108.0],["1994-08-12",2.3099,2.3099,2.1779,2.3099,29371.0],["1994-08-15",2.3099,2.3099,2.1119,2.1779,8428.0],["1994-08-16",2.1119,2.1779,2.0459,2.0459,12515.0],["1994-08-17",2.1779,2.1779,2.1779,2.1779,894.0],["1994-08-18",2.0459,2.1779,2.0459,2.1779,3576.0],["1994-08-19",2.2439,2.2439,2.2439,2.2439,255.0],["1994-08-22",2.2439,2.2439,2.0459,2.1119,9578.0],["1994-08-23",2.0459,2.0459,2.0459,2.0459,255.0],["1994-08-24",2.0459,2.1119,2.0459,2.1119,1915.0],["1994-08-25",2.1119,2.1119,2.1119,2.1119,11493.0],["1994-08-26",2.0459,2.0459,2.0459,2.0459,1277.0],["1994-08-29",2.0459,2.0459,2.0459,2.0459,0.0],["1994-08-30",2.0459,2.1449,2.0459,2.1449,3448.0],["1994-08-31",2.2439,2.2439,2.2439,2.2439,3193.0],["1994-09-01",2.2439,2.2439,2.2439,2.2439,0.0],["1994-09-02",2.2439,2.3099,2.2439,2.2439,21071.0],["1994-09-06",2.2439,2.3099,2.2439,2.2439,3959.0],["1994-09-07",2.3099,2.3099,2.3099,2.3099,2554.0],["1994-09-08",2.3759,2.3759,2.2439,2.3099,12259.0],["1994-09-09",2.2769,2.2769,2.0459,2.0459,28988.0],["1994-09-12",2.0459,2.2439,2.0459,2.1119,19921.0],["1994-09-13",2.0459,2.0789,1.9139,1.9139,45589.0],["1994-09-14",1.8479,1.9799,1.7819,1.7819,93476.0],["1994-09-15",1.7819,1.7819,1.7819,1.7819,128.0],["1994-09-16",1.8149,1.9139,1.7819,1.7819,26434.0],["1994-09-19",1.7819,1.7819,1.7819,1.7819,6385.0],["1994-09-20",1.7819,1.7819,1.7819,1.7819,128.0],["1994-09-21",1.7819,1.7819,1.7159,1.7819,208279.0],["1994-09-22",1.7159,1.7159,1.7159,1.7159,11365.0],["1994-09-23",1.8479,1.8479,1.7159,1.7159,1149.0],["1994-09-26",1.8479,1.8479,1.8479,1.8479,3320.0],["1994-09-27",1.8479,1.8479,1.7159,1.7159,11621.0],["1994-09-28",1.7819,1.9139,1.7819,1.7819,37544.0],["1994-09-29",1.7819,1.9139,1.7819,1.8149,7917.0],["1994-09-30",1.7819,1.9139,1.7159,1.7159,32436.0],["1994-10-03",1.7489,1.7819,1.5839,1.5839,71001.0],["1994-10-04",1.6499,1.6499,1.518,1.5839,74577.0],["1994-10-05",1.6499,1.6499,1.518,1.518,60019.0],["1994-10-06",1.518,1.6499,1.518,1.6499,4470.0],["1994-10-07",1.6499,1.6499,1.518,1.518,1660.0],["1994-10-10",1.122,1.32,1.056,1.122,287453.0],["1994-10-11",1.188,1.254,1.056,1.254,95775.0],["1994-10-12",1.254,1.6499,1.122,1.4685,72023.0],["1994-10-13",1.5839,1.5839,1.386,1.419,51846.0],["1994-10-14",1.518,1.518,1.32,1.32,40609.0],["1994-10-17",1.32,1.518,1.32,1.518,1915.0],["1994-10-18",1.452,1.452,1.32,1.386,33585.0],["1994-10-19",1.32,1.452,1.32,1.452,3831.0],["1994-10-20",1.452,1.452,1.32,1.386,62190.0],["1994-10-21",1.386,1.386,1.386,1.386,0.0],["1994-10-24",1.452,1.452,1.287,1.287,9194.0],["1994-10-25",1.254,1.32,1.254,1.32,8811.0],["1994-10-26",1.155,1.155,1.155,1.155,3193.0],["1994-10-27",1.155,1.155,1.155,1.155,0.0],["1994-10-28",1.32,1.32,1.188,1.188,7534.0],["1994-10-31",1.122,1.287,1.122,1.122,14047.0],["1994-11-01",1.122,1.221,1.122,1.188,9450.0],["1994-11-02",1.188,1.188,1.056,1.056,1022.0],["1994-11-03",1.188,1.188,1.122,1.122,3193.0],["1994-11-04",1.188,1.188,1.056,1.089,225135.0],["1994-11-07",1.056,1.188,1.056,1.056,48654.0],["1994-11-08",1.122,1.188,1.056,1.089,31286.0],["1994-11-09",1.0725,1.122,0.99,1.056,199467.0],["1994-11-10",1.056,1.056,0.924,1.056,356666.0],["1994-11-11",0.957,1.056,0.957,1.056,4980.0],["1994-11-14",1.056,1.056,0.957,0.99,32436.0],["1994-11-15",1.056,1.056,0.957,1.056,13919.0],["1994-11-16",1.056,1.089,0.957,1.023,67553.0],["1994-11-17",1.056,1.122,0.99,1.122,30776.0],["1994-11-18",1.023,1.122,1.023,1.122,8939.0],["1994-11-21",1.188,1.188,1.089,1.089,43163.0],["1994-11-22",1.188,1.188,1.0725,1.122,14685.0],["1994-11-23",1.089,1.089,0.99,0.99,69213.0],["1994-11-25",0.99,0.99,0.99,0.99,2554.0],["1994-11-28",1.056,1.089,0.99,1.056,85687.0],["1994-11-29",1.089,1.089,0.924,0.957,65510.0],["1994-11-30",1.023,1.023,0.924,0.99,39332.0],["1994-12-01",0.99,0.99,0.924,0.99,36395.0],["1994-12-02",0.924,0.99,0.891,0.99,112248.0],["1994-12-05",0.99,0.99,0.957,0.99,5363.0],["1994-12-06",0.99,0.99,0.957,0.957,1915.0],["1994-12-07",0.891,0.957,0.891,0.957,894.0],["1994-12-08",0.99,0.99,0.891,0.891,3193.0],["1994-12-09",0.957,1.089,0.924,1.089,284771.0],["1994-12-12",1.023,1.089,1.023,1.089,9194.0],["1994-12-13",1.056,1.155,1.056,1.155,68958.0],["1994-12-14",1.122,1.122,1.056,1.089,16856.0],["1994-12-15",1.089,1.122,1.056,1.056,11110.0],["1994-12-16",1.056,1.056,1.023,1.056,7151.0],["1994-12-19",0.99,1.0725,0.99,1.0725,11876.0],["1994-12-20",1.056,1.089,1.056,1.056,5363.0],["1994-12-21",1.089,1.188,1.089,1.188,68447.0],["1994-12-22",1.188,1.188,1.155,1.188,2554.0],["1994-12-23",1.155,1.155,1.122,1.155,15324.0],["1994-12-27",1.122,1.155,1.122,1.122,21837.0],["1994-12-28",1.122,1.155,1.089,1.089,15962.0],["1994-12-29",1.122,1.155,1.089,1.122,17750.0],["1994-12-30",1.155,1.155,1.089,1.089,34224.0],["1995-01-03",1.089,1.155,1.023,1.023,94626.0],["1995-01-04",1.089,1.089,1.056,1.056,44440.0],["1995-01-05",1.056,1.056,1.056,1.056,0.0],["1995-01-06",1.023,1.023,1.023,1.023,511.0],["1995-01-09",1.089,1.089,1.089,1.089,1277.0],["1995-01-10",1.089,1.089,1.089,1.089,0.0],["1995-01-11",1.089,1.089,1.089,1.089,0.0],["1995-01-12",1.089,1.089,1.089,1.089,0.0],["1995-01-13",1.089,1.089,1.089,1.089,128.0],["1995-01-16",1.089,1.122,1.089,1.122,6768.0],["1995-01-17",1.056,1.122,1.056,1.056,22092.0],["1995-01-18",1.089,1.122,1.089,1.089,18389.0],["1995-01-19",1.122,1.122,1.056,1.056,2937.0],["1995-01-20",1.122,1.122,1.056,1.056,8556.0],["1995-01-23",1.056,1.056,0.99,0.99,6640.0],["1995-01-24",1.089,1.089,1.089,1.089,639.0],["1995-01-25",1.056,1.056,0.957,1.056,17878.0],["1995-01-26",1.056,1.056,1.056,1.056,5236.0],["1995-01-27",1.089,1.089,1.0395,1.056,36905.0],["1995-01-30",1.023,1.056,1.023,1.056,1149.0],["1995-01-31",0.99,1.056,0.99,1.056,6385.0],["1995-02-01",1.056,1.056,0.99,1.056,22475.0],["1995-02-02",1.056,1.056,0.99,0.99,22348.0],["1995-02-03",1.056,1.056,0.99,1.056,26689.0],["1995-02-06",1.056,1.056,1.023,1.023,12132.0],["1995-02-07",0.99,1.056,0.957,0.99,173161.0],["1995-02-08",0.99,1.023,0.924,0.99,138810.0],["1995-02-09",0.957,0.99,0.924,0.99,21581.0],["1995-02-10",0.9405,0.99,0.924,0.9405,91944.0],["1995-02-13",0.99,0.99,0.924,0.924,21454.0],["1995-02-14",0.99,0.99,0.924,0.957,65127.0],["1995-02-15",0.957,0.957,0.891,0.957,43801.0],["1995-02-16",0.891,0.957,0.891,0.957,6896.0],["1995-02-17",0.957,0.957,0.891,0.957,133957.0],["1995-02-21",0.957,0.957,0.8745,0.957,97180.0],["1995-02-22",0.891,0.957,0.858,0.8745,44440.0],["1995-02-23",0.891,0.957,0.858,0.8745,164350.0],["1995-02-24",0.924,0.924,0.858,0.924,83771.0],["1995-02-27",0.924,0.924,0.8745,0.8745,131659.0],["1995-02-28",0.924,0.924,0.8745,0.891,34224.0],["1995-03-01",0.858,0.924,0.858,0.924,6513.0],["1995-03-02",0.924,0.924,0.924,0.924,5108.0],["1995-03-03",0.858,0.924,0.858,0.924,2554.0],["1995-03-06",0.858,0.924,0.858,0.891,10727.0],["1995-03-07",0.924,0.924,0.858,0.924,8173.0],["1995-03-08",0.924,1.056,0.891,1.056,156049.0],["1995-03-09",1.089,1.122,1.023,1.0477,151069.0],["1995-03-10",1.089,1.089,1.023,1.056,27200.0],["1995-03-13",1.023,1.089,0.99,0.99,79557.0],["1995-03-14",1.023,1.023,1.023,1.023,11238.0],["1995-03-15",1.023,1.089,1.023,1.089,56571.0],["1995-03-16",1.089,1.089,1.023,1.056,21837.0],["1995-03-17",1.089,1.089,1.056,1.089,7023.0],["1995-03-20",1.023,1.089,1.023,1.023,43035.0],["1995-03-21",1.089,1.089,1.023,1.023,40353.0],["1995-03-22",1.056,1.056,1.023,1.056,31542.0],["1995-03-23",0.99,1.056,0.99,1.056,29882.0],["1995-03-24",1.089,1.089,1.023,1.0725,61168.0],["1995-03-27",1.056,1.089,1.023,1.089,5619.0],["1995-03-28",1.089,1.089,1.089,1.089,0.0],["1995-03-29",1.089,1.089,1.023,1.089,10088.0],["1995-03-30",1.089,1.089,1.023,1.023,6385.0],["1995-03-31",1.056,1.089,1.023,1.0725,39715.0],["1995-04-03",1.056,1.056,1.023,1.056,181717.0],["1995-04-04",1.0725,1.0725,1.0065,1.023,18389.0],["1995-04-05",0.99,1.056,0.99,1.023,11621.0],["1995-04-06",1.056,1.056,0.99,0.99,5108.0],["1995-04-07",0.99,0.99,0.99,0.99,3065.0],["1995-04-10",0.957,1.056,0.924,0.924,37161.0],["1995-04-11",0.924,0.99,0.924,0.924,49803.0],["1995-04-12",0.99,0.99,0.924,0.99,21964.0],["1995-04-13",0.99,1.023,0.957,1.0023,9833.0],["1995-04-17",1.056,1.122,1.023,1.056,92327.0],["1995-04-18",1.089,1.089,1.0065,1.0065,20687.0],["1995-04-19",1.0065,1.056,0.99,1.023,44440.0],["1995-04-20",1.023,1.056,0.99,0.99,79813.0],["1995-04-21",1.056,1.056,0.99,1.056,47760.0],["1995-04-24",1.056,1.089,1.0065,1.056,157454.0],["1995-04-25",1.089,1.188,1.056,1.188,167032.0],["1995-04-26",1.221,1.254,1.155,1.254,77003.0],["1995-04-27",1.188,1.3365,1.188,1.32,80962.0],["1995-04-28",1.32,1.32,1.254,1.32,19027.0],["1995-05-01",1.32,1.32,1.254,1.254,19666.0],["1995-05-02",1.287,1.287,1.221,1.221,38565.0],["1995-05-03",1.254,1.287,1.188,1.254,30393.0],["1995-05-04",1.254,1.32,1.254,1.287,88241.0],["1995-05-05",1.32,1.32,1.254,1.3035,7407.0],["1995-05-08",1.32,1.386,1.254,1.287,119272.0],["1995-05-09",1.353,1.386,1.287,1.287,30137.0],["1995-05-10",1.287,1.386,1.287,1.353,12770.0],["1995-05-11",1.32,1.386,1.287,1.287,21326.0],["1995-05-12",1.287,1.32,1.287,1.287,56826.0],["1995-05-15",1.32,1.32,1.287,1.287,9833.0],["1995-05-16",1.32,1.32,1.287,1.287,2937.0],["1995-05-17",1.32,1.32,1.254,1.254,15835.0],["1995-05-18",1.221,1.254,1.1715,1.2045,52357.0],["1995-05-19",1.155,1.287,1.155,1.221,30520.0],["1995-05-22",1.287,1.287,1.254,1.287,15579.0],["1995-05-23",1.287,1.32,1.254,1.287,37033.0],["1995-05-24",1.32,1.353,1.254,1.287,74960.0],["1995-05-25",1.32,1.32,1.254,1.254,8428.0],["1995-05-26",1.32,1.32,1.254,1.32,4853.0],["1995-05-30",1.32,1.32,1.254,1.254,1405.0],["1995-05-31",1.254,1.353,1.254,1.353,21964.0],["1995-06-01",1.287,1.452,1.287,1.419,52485.0],["1995-06-02",1.452,1.5839,1.419,1.5839,98712.0],["1995-06-05",1.5839,1.5839,1.518,1.518,9961.0],["1995-06-06",1.518,1.5839,1.485,1.5509,36778.0],["1995-06-07",1.5509,1.5509,1.452,1.518,48781.0],["1995-06-08",1.518,1.5509,1.452,1.518,25795.0],["1995-06-09",1.485,1.485,1.452,1.452,29754.0],["1995-06-12",1.452,1.5509,1.452,1.518,51591.0],["1995-06-13",1.518,1.5839,1.518,1.518,16601.0],["1995-06-14",1.5839,1.5839,1.518,1.5509,31670.0],["1995-06-15",1.518,1.5509,1.485,1.485,17367.0],["1995-06-16",1.5509,1.5509,1.485,1.485,4853.0],["1995-06-19",1.5509,1.5509,1.518,1.5509,12004.0],["1995-06-20",1.518,1.5839,1.518,1.518,8301.0],["1995-06-21",1.5509,1.6499,1.518,1.518,35628.0],["1995-06-22",1.5839,1.5839,1.518,1.518,44312.0],["1995-06-23",1.5839,1.5839,1.518,1.5509,43929.0],["1995-06-26",1.5509,1.6499,1.5509,1.5839,36778.0],["1995-06-27",1.6499,1.6829,1.5839,1.6169,51080.0],["1995-06-28",1.6499,1.6499,1.5839,1.5839,37416.0],["1995-06-29",1.5839,1.6169,1.5509,1.5509,31542.0],["1995-06-30",1.5509,1.6169,1.5509,1.6169,23625.0],["1995-07-03",1.5839,1.5839,1.5839,1.5839,13919.0],["1995-07-05",1.6169,1.6169,1.5509,1.5509,4470.0],["1995-07-06",1.5509,1.6499,1.5509,1.5839,17495.0],["1995-07-07",1.5839,1.6499,1.5839,1.6169,38565.0],["1995-07-10",1.6169,1.6169,1.5509,1.5509,17878.0],["1995-07-11",1.6169,1.6169,1.419,1.452,60274.0],["1995-07-12",1.419,1.485,1.419,1.485,21198.0],["1995-07-13",1.485,1.485,1.419,1.485,60402.0],["1995-07-14",1.452,1.485,1.452,1.485,37799.0],["1995-07-17",1.485,1.485,1.419,1.419,26689.0],["1995-07-18",1.419,1.485,1.353,1.353,27072.0],["1995-07-19",1.419,1.419,1.32,1.386,57976.0],["1995-07-20",1.386,1.452,1.32,1.452,22603.0],["1995-07-21",1.452,1.485,1.452,1.485,30648.0],["1995-07-24",1.485,1.7819,1.452,1.6169,440182.0],["1995-07-25",1.6829,1.7159,1.6169,1.7159,224624.0],["1995-07-26",1.7159,1.7489,1.6829,1.6994,126423.0],["1995-07-27",1.7489,1.7819,1.6829,1.7819,125146.0],["1995-07-28",1.7819,1.7819,1.7159,1.7819,88496.0],["1995-07-31",1.7819,1.8479,1.7489,1.8149,12770.0],["1995-08-01",1.7489,1.8479,1.7489,1.7819,24646.0],["1995-08-02",1.7489,1.8149,1.7489,1.8149,43290.0],["1995-08-03",1.7489,1.8149,1.7489,1.7489,42269.0],["1995-08-04",1.7489,1.8149,1.7489,1.7489,36395.0],["1995-08-07",1.7489,1.8149,1.7489,1.7489,54017.0],["1995-08-08",1.7489,1.7819,1.7489,1.7819,47504.0],["1995-08-09",1.7489,1.7489,1.5509,1.6169,123997.0],["1995-08-10",1.5839,1.6499,1.5839,1.6169,15707.0],["1995-08-11",1.6169,1.6169,1.5509,1.6169,37161.0],["1995-08-14",1.5839,1.6169,1.5509,1.5509,6768.0],["1995-08-15",1.5839,1.5839,1.5509,1.5839,8556.0],["1995-08-16",1.5839,1.5839,1.518,1.518,5874.0],["1995-08-17",1.518,1.5839,1.518,1.518,9450.0],["1995-08-18",1.5839,1.5839,1.518,1.5839,8301.0],["1995-08-21",1.518,1.5839,1.518,1.5839,7407.0],["1995-08-22",1.5839,1.6499,1.518,1.6499,30520.0],["1995-08-23",1.6499,1.6829,1.5839,1.6169,28860.0],["1995-08-24",1.6169,1.7489,1.6169,1.7489,112504.0],["1995-08-25",1.7159,1.7819,1.7159,1.7159,15324.0],["1995-08-28",1.7489,1.7489,1.6829,1.7489,9705.0],["1995-08-29",1.7489,1.7489,1.6829,1.7159,36650.0],["1995-08-30",1.7489,1.7819,1.7159,1.7489,21454.0],["1995-08-31",1.7159,1.7819,1.7159,1.7654,11748.0],["1995-09-01",1.7159,1.7489,1.7159,1.7324,8684.0],["1995-09-05",1.7159,1.7819,1.7159,1.7159,13792.0],["1995-09-06",1.7159,1.7819,1.7159,1.7819,13408.0],["1995-09-07",1.7489,1.7819,1.7159,1.7654,76109.0],["1995-09-08",1.7489,1.7819,1.7489,1.7819,20560.0],["1995-09-11",1.7984,1.8149,1.7489,1.7489,21071.0],["1995-09-12",1.7489,1.8149,1.7489,1.7489,9833.0],["1995-09-13",1.7489,1.7819,1.7489,1.7489,40736.0],["1995-09-14",1.7489,1.8149,1.7489,1.7489,8939.0],["1995-09-15",1.7489,1.7819,1.7489,1.7489,24774.0],["1995-09-18",1.7489,1.7819,1.6829,1.6829,29371.0],["1995-09-19",1.6169,1.7159,1.6169,1.7159,6640.0],["1995-09-20",1.6169,1.6829,1.6169,1.6829,11365.0],["1995-09-21",1.6829,1.7159,1.6169,1.6829,11365.0],["1995-09-22",1.6499,1.6829,1.6499,1.6829,4470.0],["1995-09-25",1.6169,1.6169,1.6169,1.6169,12004.0],["1995-09-26",1.6169,1.6829,1.6169,1.6499,18006.0],["1995-09-27",1.6499,1.6499,1.5839,1.6499,24008.0],["1995-09-28",1.6499,1.6499,1.5839,1.5839,3065.0],["1995-09-29",1.5839,1.6499,1.5839,1.6169,5874.0],["1995-10-02",1.6169,1.6829,1.6169,1.6169,14302.0],["1995-10-03",1.6499,1.6499,1.518,1.5509,66532.0],["1995-10-04",1.518,1.5509,1.518,1.5509,15324.0],["1995-10-05",1.518,1.5509,1.485,1.5509,7662.0],["1995-10-06",1.452,1.485,1.452,1.485,1405.0],["1995-10-09",1.452,1.518,1.452,1.518,6130.0],["1995-10-10",1.452,1.452,1.452,1.452,7151.0],["1995-10-11",1.485,1.485,1.452,1.452,19666.0],["1995-10-12",1.485,1.485,1.452,1.485,17112.0],["1995-10-13",1.452,1.5509,1.452,1.5509,36011.0],["1995-10-16",1.5509,1.5839,1.485,1.5839,13664.0],["1995-10-17",1.5839,1.5839,1.5839,1.5839,639.0],["1995-10-18",1.518,1.518,1.518,1.518,2809.0],["1995-10-19",1.5839,1.5839,1.5839,1.5839,5108.0],["1995-10-20",1.5839,1.6829,1.5839,1.6499,15452.0],["1995-10-23",1.6169,1.6829,1.6169,1.6169,15579.0],["1995-10-24",1.6169,1.6499,1.5839,1.5839,19155.0],["1995-10-25",1.5839,1.5839,1.419,1.5509,70107.0],["1995-10-26",1.5839,1.6829,1.5509,1.5839,88496.0],["1995-10-27",1.5839,1.6499,1.5509,1.5509,66404.0],["1995-10-30",1.5509,1.8479,1.5509,1.8149,62573.0],["1995-10-31",1.8479,1.9799,1.8479,1.8809,101394.0],["1995-11-01",1.8479,1.8479,1.6829,1.7159,51208.0],["1995-11-02",1.7159,1.7159,1.7159,1.7159,0.0],["1995-11-03",1.6829,1.7489,1.6829,1.7159,13536.0],["1995-11-06",1.6829,1.7489,1.6499,1.6829,13664.0],["1995-11-07",1.6829,1.6829,1.6169,1.6829,8811.0],["1995-11-08",1.6499,1.7159,1.6499,1.7159,2299.0],["1995-11-09",1.7159,1.7159,1.6499,1.7159,2682.0],["1995-11-10",1.6499,1.7159,1.6499,1.7159,16090.0],["1995-11-13",1.6829,1.6829,1.6169,1.6664,20815.0],["1995-11-14",1.6829,2.0789,1.6829,2.0129,379397.0],["1995-11-15",1.8809,1.9469,1.8479,1.9469,1979733.0],["1995-11-16",1.9139,1.9799,1.9139,1.9799,541065.0],["1995-11-17",1.9799,2.0459,1.9469,1.9469,422432.0],["1995-11-20",1.9964,2.0789,1.9799,2.0294,459848.0],["1995-11-21",1.9799,2.1449,1.9799,2.1449,332020.0],["1995-11-22",2.0459,2.1449,2.0459,2.1449,194743.0],["1995-11-24",2.1449,2.1449,2.0459,2.1449,123741.0],["1995-11-27",2.1119,2.2769,2.1119,2.1779,544257.0],["1995-11-28",2.2109,2.2439,2.1779,2.1779,435074.0],["1995-11-29",2.1779,2.3099,2.1779,2.2769,246844.0],["1995-11-30",2.2439,2.3099,2.2439,2.2769,303288.0],["1995-12-01",2.2439,2.2769,2.1779,2.1779,97563.0],["1995-12-04",2.2439,2.2439,2.1779,2.2439,53889.0],["1995-12-05",2.2439,2.2439,2.1779,2.2109,45972.0],["1995-12-06",2.1779,2.2439,2.1779,2.1779,116079.0],["1995-12-07",2.1779,2.3099,2.1779,2.2604,256166.0],["1995-12-08",2.2439,2.3099,2.2439,2.3099,166521.0],["1995-12-11",2.3099,2.3099,2.2604,2.2769,188358.0],["1995-12-12",2.2769,2.2769,2.2109,2.2109,25285.0],["1995-12-13",2.2769,2.2769,2.2109,2.2439,7662.0],["1995-12-14",2.2439,2.2769,2.2439,2.2439,45078.0],["1995-12-15",2.2439,2.3099,2.2109,2.2604,72023.0],["1995-12-18",2.2728,2.2728,2.0459,2.0459,40353.0],["1995-12-19",2.0459,2.1119,1.9799,1.9799,35118.0],["1995-12-20",2.0459,2.0459,1.9469,1.9799,333808.0],["1995-12-21",1.9799,2.0129,1.9799,2.0129,328572.0],["1995-12-22",2.0129,2.0129,1.9469,2.0129,12387.0],["1995-12-26",1.9469,2.2109,1.9469,2.1779,101138.0],["1995-12-27",2.2109,2.3099,2.1779,2.2439,172140.0],["1995-12-28",2.3099,2.3099,2.2439,2.2769,38055.0],["1995-12-29",2.3099,2.5079,2.2439,2.5079,134851.0],["1996-01-02",2.4749,2.5079,2.2769,2.3099,110588.0],["1996-01-03",2.3099,2.3429,2.2439,2.3429,51208.0],["1996-01-04",2.3429,2.3759,2.2439,2.3099,93987.0],["1996-01-05",2.3759,2.4089,2.3099,2.4089,10471.0],["1996-01-08",2.4089,2.4089,2.3429,2.3429,15579.0],["1996-01-09",2.3429,2.4089,2.3429,2.3429,60785.0],["1996-01-10",2.3429,2.4089,2.2769,2.3759,113142.0],["1996-01-11",2.3099,2.3099,2.2439,2.2769,33968.0],["1996-01-12",2.2439,2.3099,2.2439,2.2769,218367.0],["1996-01-15",2.2439,2.2769,2.2439,2.2769,49548.0],["1996-01-16",2.3099,2.3099,2.2439,2.2769,71257.0],["1996-01-17",2.2769,2.2769,2.2439,2.2439,52868.0],["1996-01-18",2.2439,2.2769,2.2109,2.2109,104969.0],["1996-01-19",2.2109,2.2439,2.1119,2.1449,36778.0],["1996-01-22",1.9799,2.1779,1.8479,2.1779,253101.0],["1996-01-23",2.1449,2.1779,2.0789,2.1779,85559.0],["1996-01-24",2.1449,2.2109,2.0789,2.1944,102160.0],["1996-01-25",2.1779,2.2439,2.1779,2.2109,44950.0],["1996-01-26",2.2439,2.2439,2.1449,2.1779,62318.0],["1996-01-29",2.2109,2.2109,2.1449,2.2109,21326.0],["1996-01-30",2.1779,2.2439,2.1779,2.2439,57465.0],["1996-01-31",2.2439,2.3429,2.1779,2.3429,84154.0],["1996-02-01",2.2769,2.4749,2.2769,2.4749,99861.0],["1996-02-02",2.5079,2.6069,2.4419,2.4749,267148.0],["1996-02-05",2.4419,2.4419,2.3429,2.3429,35501.0],["1996-02-06",2.3759,2.4089,2.3429,2.3759,46611.0],["1996-02-07",2.4089,2.4089,2.3759,2.3924,32947.0],["1996-02-08",2.3759,2.4089,2.3759,2.4089,16601.0],["1996-02-09",2.4089,2.4089,2.3429,2.4089,127955.0],["1996-02-12",2.4089,2.4749,2.4089,2.4584,199212.0],["1996-02-13",2.4089,2.4419,2.3759,2.4089,12642.0],["1996-02-14",2.4089,2.4419,2.3759,2.4254,39715.0],["1996-02-15",2.4749,2.5079,2.4419,2.5079,96541.0],["1996-02-16",2.5409,2.5409,2.4749,2.4749,40481.0],["1996-02-20",2.4749,2.5409,2.3759,2.3759,43163.0],["1996-02-21",2.3759,2.3759,2.3099,2.3099,21071.0],["1996-02-22",2.3099,2.3759,2.3099,2.3099,35884.0],["1996-02-23",2.3099,2.3429,2.3099,2.3429,54400.0],["1996-02-26",2.3429,2.3759,2.3099,2.3429,51591.0],["1996-02-27",2.3759,2.3759,2.3099,2.3099,30265.0],["1996-02-28",2.3429,2.3759,2.3099,2.3429,38565.0],["1996-02-29",2.3429,2.3429,2.2769,2.3429,24646.0],["1996-03-01",2.2769,2.3759,2.2769,2.3759,26179.0],["1996-03-04",2.3759,2.4419,2.3099,2.4089,125274.0],["1996-03-05",2.4089,2.6069,2.4089,2.5409,71384.0],["1996-03-06",2.5409,2.6069,2.5409,2.6069,105736.0],["1996-03-07",2.6069,2.6399,2.5739,2.6399,219133.0],["1996-03-08",2.6069,2.6069,2.4089,2.4749,68958.0],["1996-03-11",2.4419,2.5409,2.4419,2.5409,92327.0],["1996-03-12",2.4914,2.5409,2.4419,2.4419,9961.0],["1996-03-13",2.5409,2.5409,2.4419,2.4749,47504.0],["1996-03-14",2.4749,2.5409,2.4749,2.4749,21581.0],["1996-03-15",2.4419,2.4749,2.3099,2.3099,93093.0],["1996-03-18",2.3099,2.3429,2.2439,2.3099,61551.0],["1996-03-19",2.3099,2.5409,2.3099,2.5409,116845.0],["1996-03-20",2.4749,2.6399,2.4749,2.6069,112248.0],["1996-03-21",2.6069,2.6069,2.5409,2.6069,29371.0],["1996-03-22",2.5739,2.6069,2.5409,2.5739,59253.0],["1996-03-25",2.6069,2.6069,2.6069,2.6069,3448.0],["1996-03-26",2.5079,2.6069,2.5079,2.5079,4597.0],["1996-03-27",2.5079,2.6069,2.5079,2.5079,24774.0],["1996-03-28",2.4749,2.5079,2.4419,2.4997,10855.0],["1996-03-29",2.4419,2.5079,2.4419,2.5079,4853.0],["1996-04-01",2.4749,2.4749,2.3759,2.4419,55933.0],["1996-04-02",2.4419,2.5739,2.4419,2.5739,143918.0],["1996-04-03",2.5409,2.5739,2.5079,2.5409,40736.0],["1996-04-04",2.5739,2.5739,2.5079,2.5739,30009.0],["1996-04-08",2.5079,2.5079,2.4419,2.4914,30265.0],["1996-04-09",2.5079,2.5409,2.4749,2.5079,9705.0],["1996-04-10",2.5409,2.6069,2.5079,2.5079,96541.0],["1996-04-11",2.5079,2.5079,2.4089,2.4749,102543.0],["1996-04-12",2.4419,2.4749,2.4089,2.4419,71640.0],["1996-04-15",2.4089,2.5409,2.4089,2.5079,38055.0],["1996-04-16",2.5409,2.5409,2.4749,2.5079,78536.0],["1996-04-17",2.5079,2.5409,2.4254,2.4749,108162.0],["1996-04-18",2.4749,2.5079,2.4089,2.4749,30009.0],["1996-04-19",2.4749,2.4749,2.4419,2.4749,9705.0],["1996-04-22",2.4749,2.5409,2.4419,2.5079,74066.0],["1996-04-23",2.5079,2.5409,2.4749,2.5079,73300.0],["1996-04-24",2.4749,2.5079,2.4749,2.4749,133574.0],["1996-04-25",2.5079,2.5079,2.4749,2.5079,42269.0],["1996-04-26",2.4749,2.5409,2.4749,2.5244,106119.0],["1996-04-29",2.5079,2.5739,2.5079,2.5409,76748.0],["1996-04-30",2.5079,2.8709,2.5079,2.8049,412599.0],["1996-05-01",2.8709,3.0029,2.8049,2.9039,353729.0],["1996-05-02",2.9369,3.0359,2.8709,3.0359,221559.0],["1996-05-03",3.0689,3.3659,3.0359,3.1679,945363.0],["1996-05-06",3.1679,3.3329,3.1019,3.1019,256805.0],["1996-05-07",3.1019,3.2339,2.9699,3.1349,176226.0],["1996-05-08",3.1349,3.1679,3.0689,3.1019,187591.0],["1996-05-09",3.1019,3.3329,3.1019,3.2669,209556.0],["1996-05-10",3.3329,3.5639,3.2999,3.5309,458060.0],["1996-05-13",3.5639,3.6299,3.4649,3.5309,282728.0],["1996-05-14",3.5309,3.7619,3.5309,3.6959,275577.0],["1996-05-15",3.6959,3.9599,3.6959,3.9269,219261.0],["1996-05-16",3.9599,3.9599,3.5309,3.5309,186314.0],["1996-05-17",3.4979,3.8939,3.4979,3.6629,330871.0],["1996-05-20",3.7289,3.8609,3.6629,3.7619,135617.0],["1996-05-21",3.7619,3.8939,3.6959,3.7289,148515.0],["1996-05-22",3.7289,3.8279,3.7289,3.7289,65127.0],["1996-05-23",3.7289,3.7949,3.7289,3.7454,49548.0],["1996-05-24",3.7289,3.7949,3.4979,3.5639,73428.0],["1996-05-28",3.4979,3.7289,3.4979,3.6959,335468.0],["1996-05-29",3.6959,3.8279,3.5969,3.8279,180440.0],["1996-05-30",3.7619,3.9929,3.7289,3.9269,155539.0],["1996-05-31",3.9599,3.9929,3.8609,3.8609,40736.0],["1996-06-03",3.8609,3.8939,3.6959,3.7949,59891.0],["1996-06-04",3.7619,3.8939,3.7619,3.8609,305842.0],["1996-06-05",3.9269,4.0259,3.8609,3.9269,146089.0],["1996-06-06",3.9599,3.9599,3.8939,3.8939,30776.0],["1996-06-07",3.7289,4.0259,3.7289,4.0259,298435.0],["1996-06-10",4.0259,4.6858,3.9599,4.6858,524847.0],["1996-06-11",4.6198,4.6858,4.3889,4.4549,572735.0],["1996-06-12",4.4549,4.5209,4.4549,4.4879,109439.0],["1996-06-13",4.4549,4.5209,4.4549,4.4549,231265.0],["1996-06-14",4.4549,4.5539,4.4549,4.5539,116973.0],["1996-06-17",4.4879,4.5539,4.4219,4.4219,391911.0],["1996-06-18",4.4219,4.4879,3.9269,3.9269,261785.0],["1996-06-19",4.1579,4.6858,4.1579,4.6198,646034.0],["1996-06-20",4.5868,5.0488,4.3559,5.0158,516291.0],["1996-06-21",5.0158,5.0158,4.8178,4.8838,869509.0],["1996-06-24",4.8673,4.9828,4.8508,4.9168,1042287.0],["1996-06-25",4.9498,4.9498,4.8178,4.8343,183633.0],["1996-06-26",4.8838,4.8838,4.5868,4.6363,343896.0],["1996-06-27",4.6198,4.6858,4.5539,4.6198,691751.0],["1996-06-28",4.6858,4.8508,4.6528,4.7518,367776.0],["1996-07-01",4.7848,4.7848,4.6858,4.7848,134724.0],["1996-07-02",4.9828,5.4118,4.9498,5.1808,664423.0],["1996-07-03",5.2798,5.3128,5.0488,5.1148,294476.0],["1996-07-05",5.1478,5.1478,5.0158,5.0818,204959.0],["1996-07-08",5.3458,5.3788,5.1478,5.2138,593805.0],["1996-07-09",5.3128,5.3128,5.2468,5.2468,266127.0],["1996-07-10",5.3128,5.3128,5.0818,5.1478,163839.0],["1996-07-11",5.1478,5.1478,4.3889,4.4879,270213.0],["1996-07-12",4.4549,4.5539,4.1579,4.4219,226284.0],["1996-07-15",4.3559,4.4549,4.2569,4.4219,81728.0],["1996-07-16",4.3559,4.4219,3.6299,4.4219,644885.0],["1996-07-17",4.5209,4.8838,4.3889,4.8838,283239.0],["1996-07-18",4.8838,5.2138,4.8508,5.0158,265233.0],["1996-07-19",4.8838,5.1478,4.7518,5.1148,807830.0],["1996-07-22",5.0818,5.1808,4.8838,4.8838,496370.0],["1996-07-23",4.9498,4.9498,4.7848,4.8508,171246.0],["1996-07-24",4.8178,4.9498,4.7188,4.7848,627135.0],["1996-07-25",4.7518,4.8508,4.7518,4.8178,272640.0],["1996-07-26",4.7848,5.2138,4.7848,5.1808,474150.0],["1996-07-29",5.3128,5.3128,5.1478,5.1643,311460.0],["1996-07-30",5.2138,5.2468,5.1478,5.1973,125529.0],["1996-07-31",5.1478,5.5768,5.1478,5.5438,352580.0],["1996-08-01",5.5438,5.9068,5.4118,5.9068,782673.0],["1996-08-02",6.0058,6.3028,6.0058,6.1378,494199.0],["1996-08-05",6.2038,6.3688,6.1378,6.2698,217728.0],["1996-08-06",6.1378,6.3028,6.0718,6.0883,550898.0],["1996-08-07",6.1378,6.1708,5.7913,5.7913,111993.0],["1996-08-08",5.7418,5.8408,5.4448,5.5438,63850.0],["1996-08-09",5.7418,5.9068,5.1148,5.1808,405064.0],["1996-08-12",5.2468,6.1378,5.1478,5.8408,1089536.0],["1996-08-13",5.7418,5.9068,5.6428,5.6758,323720.0],["1996-08-14",5.6758,5.7418,5.4118,5.5768,212876.0],["1996-08-15",5.5768,5.8408,5.4778,5.7418,547578.0],["1996-08-16",5.7088,5.8078,5.7088,5.7748,179163.0],["1996-08-19",5.8078,5.9398,5.7418,5.9068,275577.0],["1996-08-20",5.9398,6.2368,5.9068,6.0718,550770.0],["1996-08-21",6.1048,6.1048,5.8408,6.0058,216707.0],["1996-08-22",6.0718,6.4678,6.0058,6.4018,469042.0],["1996-08-23",6.4678,6.8308,6.3358,6.4678,576055.0],["1996-08-26",6.5668,6.6328,6.4348,6.5668,171246.0],["1996-08-27",6.5008,6.9628,6.5008,6.8968,179035.0],["1996-08-28",6.9628,6.9628,6.4348,6.5998,276343.0],["1996-08-29",6.5998,6.6658,6.5668,6.5998,114675.0],["1996-08-30",6.5668,6.6328,6.5008,6.5008,41630.0],["1996-09-03",6.5008,6.5338,6.3028,6.3358,93732.0],["1996-09-04",6.3028,6.3688,6.3028,6.3358,115441.0],["1996-09-05",6.3028,6.3688,6.2368,6.2698,99223.0],["1996-09-06",6.2368,6.6658,6.2368,6.5998,463040.0],["1996-09-09",6.6575,6.7978,6.4018,6.7978,315164.0],["1996-09-10",6.7978,6.7978,6.6658,6.6658,196658.0],["1996-09-11",6.7318,6.7318,6.5338,6.6658,103820.0],["1996-09-12",6.6988,6.6988,6.5668,6.5998,48526.0],["1996-09-13",6.6988,6.6988,6.2698,6.2698,259614.0],["1996-09-16",6.2698,6.4678,6.2038,6.3028,271618.0],["1996-09-17",6.2368,6.4678,6.2368,6.3358,74066.0],["1996-09-18",6.3358,6.5338,6.2698,6.2698,145323.0],["1996-09-19",6.3358,6.4018,6.2038,6.3358,81856.0],["1996-09-20",6.3028,6.3358,6.2698,6.3028,183760.0],["1996-09-23",6.2698,6.3358,6.2038,6.2038,126040.0],["1996-09-24",6.3358,6.3358,5.6758,5.8408,537362.0],["1996-09-25",5.8078,6.0388,5.8078,5.9398,169203.0],["1996-09-26",6.0058,6.0058,5.7088,5.8078,77514.0],["1996-09-27",5.7748,5.8408,5.4448,5.4778,285282.0],["1996-09-30",5.2468,5.4448,4.9168,5.3128,771053.0],["1996-10-01",5.3128,5.4448,5.3128,5.3128,245439.0],["1996-10-02",5.3128,5.7088,5.3128,5.6428,237394.0],["1996-10-03",5.5768,5.6428,5.4448,5.5273,315164.0],["1996-10-04",5.5768,5.6428,5.4448,5.6428,256549.0],["1996-10-07",5.5438,5.5438,5.3128,5.3788,317973.0],["1996-10-08",5.1808,5.2138,5.1148,5.1808,317335.0],["1996-10-09",5.1808,5.2798,5.0488,5.1808,169458.0],["1996-10-10",5.1148,5.1808,5.1148,5.1808,109822.0],["1996-10-11",5.2138,5.8408,5.2138,5.8078,393188.0],["1996-10-14",6.0388,6.2038,5.9398,6.1048,722527.0],["1996-10-15",6.1378,6.2038,6.0388,6.0388,121060.0],["1996-10-16",6.0388,6.1048,5.9728,6.0718,237522.0],["1996-10-17",5.9728,6.2368,5.9728,6.2368,245056.0],["1996-10-18",6.1378,6.2368,6.1378,6.1378,88624.0],["1996-10-21",6.1378,6.3028,6.0718,6.3028,182228.0],["1996-10-22",6.1708,6.3688,6.1708,6.3358,208534.0],["1996-10-23",6.2368,6.2698,6.1048,6.1378,173672.0],["1996-10-24",6.1048,6.1048,6.0058,6.0718,61041.0],["1996-10-25",5.9728,6.7318,5.9728,6.3028,283111.0],["1996-10-28",6.2698,6.6328,6.2698,6.5008,130637.0],["1996-10-29",6.5008,6.5338,6.4348,6.4348,52612.0],["1996-10-30",6.5008,6.5668,6.3358,6.3688,156943.0],["1996-10-31",6.3358,6.4348,6.2038,6.2368,142513.0],["1996-11-01",6.1873,6.2038,5.9728,5.9728,361902.0],["1996-11-04",5.9728,6.0058,5.0488,5.4778,732998.0],["1996-11-05",5.4778,5.6758,5.1478,5.2468,625730.0],["1996-11-06",5.2468,5.3788,5.2468,5.3458,264339.0],["1996-11-07",5.3788,5.6428,5.3458,5.5438,1274063.0],["1996-11-08",5.6428,6.1378,5.6428,6.0718,488452.0],["1996-11-11",6.0718,6.1708,5.9728,6.0883,517185.0],["1996-11-12",6.2038,6.2038,5.8078,5.9068,689580.0],["1996-11-13",5.9398,5.9398,5.8408,5.9398,250164.0],["1996-11-14",5.8408,5.9398,5.8408,5.9398,669403.0],["1996-11-15",5.8738,5.9398,5.8408,5.8738,111099.0],["1996-11-18",5.8738,5.9728,5.8408,5.9068,120293.0],["1996-11-19",5.8408,5.9068,5.6758,5.8243,112376.0],["1996-11-20",5.9728,6.0718,5.9398,6.0058,317718.0],["1996-11-21",5.9563,6.0718,5.9398,6.0677,22475.0],["1996-11-22",5.9398,6.0718,5.9398,5.9398,11876.0],["1996-11-25",5.9398,6.0718,5.9398,5.9398,151580.0],["1996-11-26",5.9398,5.9563,5.7088,5.7913,160647.0],["1996-11-27",5.7748,5.8408,5.7088,5.7418,148643.0],["1996-11-29",5.7088,5.8078,5.7088,5.7088,24774.0],["1996-12-02",5.7418,5.7418,5.4778,5.4778,65382.0],["1996-12-03",5.4118,5.5108,5.3128,5.3128,111993.0],["1996-12-04",5.2798,5.3788,5.0158,5.0818,382078.0],["1996-12-05",5.1478,5.1478,4.6198,4.9828,695071.0],["1996-12-06",4.7518,5.1808,4.6858,5.1808,590485.0],["1996-12-09",5.1808,5.8078,5.1148,5.7748,603255.0],["1996-12-10",6.1378,6.2038,5.0653,5.1478,2283276.0],["1996-12-11",5.0158,5.2138,4.9498,5.1808,791485.0],["1996-12-12",5.2798,5.4448,5.1973,5.2468,198063.0],["1996-12-13",5.2798,5.2798,5.1808,5.2138,203554.0],["1996-12-16",5.1808,5.2468,5.0818,5.1148,288347.0],["1996-12-17",4.9828,5.4448,4.9828,5.2798,161796.0],["1996-12-18",5.3788,5.4778,5.2798,5.2798,456911.0],["1996-12-19",5.4118,5.5438,5.2138,5.2468,161541.0],["1996-12-20",5.2138,5.2798,5.1478,5.2138,121826.0],["1996-12-23",5.2468,5.4118,5.1808,5.4118,211982.0],["1996-12-24",5.4778,5.4778,5.3788,5.3788,18772.0],["1996-12-26",5.3458,5.5438,5.3458,5.4778,60147.0],["1996-12-27",5.6758,5.7418,5.5438,5.5768,150686.0],["1996-12-30",5.5768,5.6428,5.5108,5.5108,39587.0],["1996-12-31",5.4778,5.8078,5.4448,5.5603,259742.0],["1997-01-02",5.5108,5.5768,5.3458,5.4118,73555.0],["1997-01-03",5.4448,5.4778,5.3458,5.3788,164350.0],["1997-01-06",5.4448,5.5438,5.3788,5.4778,71129.0],["1997-01-07",5.4118,5.5108,5.3788,5.3788,25923.0],["1997-01-08",5.4778,5.4778,5.3128,5.3458,29116.0],["1997-01-09",5.3128,5.6098,5.2798,5.5108,334702.0],["1997-01-10",5.4448,5.9398,5.4448,5.8738,239310.0],["1997-01-13",5.9398,6.0388,5.8408,5.9068,107779.0],["1997-01-14",6.0718,6.2038,6.0058,6.0058,99861.0],["1997-01-15",6.0058,6.1048,5.8738,6.0388,123614.0],["1997-01-16",5.9068,6.0388,5.9068,6.0058,26179.0],["1997-01-17",5.9728,6.1378,5.9728,6.1378,42907.0],["1997-01-20",6.3028,6.3688,6.0718,6.3028,133063.0],["1997-01-21",6.4678,6.8968,6.3358,6.7978,449121.0],["1997-01-22",6.8968,7.9197,6.7318,7.5898,763135.0],["1997-01-23",7.5238,7.6228,7.2598,7.2598,384122.0],["1997-01-24",7.1938,7.2928,6.7978,6.8638,280302.0],["1997-01-27",6.9958,6.9958,6.7648,6.7648,40736.0],["1997-01-28",6.7978,7.0618,6.7978,6.9298,207768.0],["1997-01-29",6.9298,7.2928,6.8638,7.1608,330105.0],["1997-01-30",7.2598,7.3918,7.0618,7.1608,375310.0],["1997-01-31",7.2928,7.2928,7.1278,7.1278,130637.0],["1997-02-03",7.1608,7.2928,7.1608,7.2598,178142.0],["1997-02-04",7.1938,7.3918,7.1938,7.2928,143152.0],["1997-02-05",7.2763,7.3258,7.2268,7.2268,56443.0],["1997-02-06",7.2928,7.2928,7.1938,7.2598,101011.0],["1997-02-07",7.2928,7.2928,5.9563,6.5338,1370732.0],["1997-02-10",6.4018,6.4018,6.2698,6.4018,226157.0],["1997-02-11",6.3688,6.3688,6.3028,6.3688,190528.0],["1997-02-12",6.3688,6.3688,6.3028,6.3688,212237.0],["1997-02-13",6.3688,6.3688,6.0388,6.1708,117739.0],["1997-02-14",6.2368,6.2698,6.1378,6.2368,183250.0],["1997-02-18",6.2368,6.2368,6.1378,6.2038,76492.0],["1997-02-19",6.2368,6.2368,6.0718,6.2368,152857.0],["1997-02-20",6.2368,6.2368,6.0388,6.0388,69724.0],["1997-02-21",6.2038,6.2038,6.0388,6.1708,18900.0],["1997-02-24",6.0388,6.0718,5.9398,6.0388,57848.0],["1997-02-25",6.0058,6.1708,6.0058,6.0388,223858.0],["1997-02-26",6.0718,6.1708,6.0718,6.1378,59636.0],["1997-02-27",6.1378,6.1378,5.8738,5.8738,42269.0],["1997-02-28",5.8738,5.9398,5.6428,5.7088,86836.0],["1997-03-03",5.7418,5.7418,5.4118,5.4118,67170.0],["1997-03-04",5.5438,5.5438,5.2138,5.2633,592783.0],["1997-03-05",5.3458,5.9068,5.3458,5.9068,728912.0],["1997-03-06",5.7748,5.9068,5.6593,5.6593,256038.0],["1997-03-07",5.6758,5.8738,5.4778,5.4943,601339.0],["1997-03-10",5.4118,5.5108,5.1148,5.2138,288602.0],["1997-03-11",5.2138,5.3458,5.1478,5.1808,373012.0],["1997-03-12",4.9168,5.0158,4.7188,4.8673,606830.0],["1997-03-13",4.8838,5.0158,4.8508,4.9828,669276.0],["1997-03-14",5.0158,5.2138,4.9828,5.1148,804127.0],["1997-03-17",5.1478,5.1478,4.6198,4.6858,169713.0],["1997-03-18",4.7518,4.8178,4.4219,4.4549,337511.0],["1997-03-19",4.4879,4.4879,4.2899,4.3229,350281.0],["1997-03-20",4.3889,4.3889,4.1249,4.2569,784206.0],["1997-03-21",4.3889,4.9168,4.3229,4.8673,704266.0],["1997-03-24",4.9498,5.0818,4.6528,4.7518,203043.0],["1997-03-25",4.7518,4.9498,4.6198,4.7188,201638.0],["1997-03-26",4.7188,4.7848,4.7188,4.7848,61424.0],["1997-03-27",4.7848,4.7848,4.7188,4.7518,141747.0],["1997-03-31",4.7848,4.7848,4.7188,4.7848,57848.0],["1997-04-01",4.7518,4.7518,3.7949,4.2899,688048.0],["1997-04-02",4.6858,4.7518,4.4219,4.5539,392422.0],["1997-04-03",4.6198,4.8508,4.4549,4.8178,235734.0],["1997-04-04",4.6858,4.8178,4.5868,4.6858,165116.0],["1997-04-07",4.9168,4.9828,4.7518,4.9168,312865.0],["1997-04-08",4.9828,5.0158,4.8838,4.9168,144046.0],["1997-04-09",4.9828,5.0818,4.8838,4.9498,93732.0],["1997-04-10",4.9498,5.1478,4.8838,5.0818,104203.0],["1997-04-11",5.0818,5.0818,4.8838,4.9498,72023.0],["1997-04-14",4.9498,4.9498,4.8508,4.8838,284005.0],["1997-04-15",4.8838,4.9828,4.8343,4.9828,525102.0],["1997-04-16",4.9828,4.9828,4.8838,4.8838,10471.0],["1997-04-17",4.8838,5.1808,4.8838,5.0158,106119.0],["1997-04-18",4.9498,5.0818,4.8508,4.8838,135490.0],["1997-04-21",4.8508,4.9168,4.7518,4.7518,63211.0],["1997-04-22",4.7518,5.0158,4.7518,4.8838,187464.0],["1997-04-23",5.0158,5.3458,5.0158,5.0488,113525.0],["1997-04-24",5.0488,5.2468,5.0488,5.1148,27966.0],["1997-04-25",5.0488,5.2138,5.0488,5.1478,11238.0],["1997-04-28",5.1808,5.2138,5.0158,5.0323,14941.0],["1997-04-29",5.02,5.2138,5.02,5.2138,48526.0],["1997-04-30",5.1478,5.3788,5.0488,5.2633,56954.0],["1997-05-01",5.3788,5.5438,5.2798,5.4118,160519.0],["1997-05-02",5.2798,5.3458,4.9828,5.1478,66659.0],["1997-05-05",5.0818,5.1808,4.9498,5.1478,221432.0],["1997-05-06",5.1478,5.6098,5.1313,5.6098,479130.0],["1997-05-07",5.4118,5.5438,5.1148,5.5108,282089.0],["1997-05-08",5.4613,5.6758,5.2138,5.6758,333042.0],["1997-05-09",5.6758,5.9068,5.2468,5.2798,509778.0],["1997-05-12",5.4448,5.5438,5.2468,5.4448,362668.0],["1997-05-13",5.5108,5.5108,5.3128,5.3788,75088.0],["1997-05-14",5.7088,5.8078,5.4118,5.6098,147749.0],["1997-05-15",5.6098,5.6428,5.4448,5.4778,70490.0],["1997-05-16",5.5108,5.7748,5.4778,5.6098,190273.0],["1997-05-19",5.6098,5.6098,5.5108,5.5768,56188.0],["1997-05-20",5.5108,5.6758,5.5108,5.6758,62828.0],["1997-05-21",5.6758,5.9728,5.6758,5.8738,219389.0],["1997-05-22",5.8738,6.0058,5.7418,5.8078,154006.0],["1997-05-23",5.9728,6.2368,5.8078,6.1378,504543.0],["1997-05-27",6.3028,6.4678,6.0718,6.1048,235096.0],["1997-05-28",6.2038,6.2368,6.0388,6.1708,102160.0],["1997-05-29",6.1048,6.2698,6.1048,6.1378,88879.0],["1997-05-30",6.2038,6.3688,6.0058,6.3688,80451.0],["1997-06-02",6.4018,6.5338,6.0718,6.2368,151835.0],["1997-06-03",6.1708,6.2698,6.0718,6.2698,54911.0],["1997-06-04",6.2698,6.5668,6.1378,6.3688,146727.0],["1997-06-05",6.5008,6.5998,6.2698,6.4018,121698.0],["1997-06-06",6.4018,6.8638,6.2698,6.5833,148004.0],["1997-06-09",6.7318,6.7318,6.4018,6.4018,44184.0],["1997-06-10",6.4018,6.5338,6.2698,6.2698,139704.0],["1997-06-11",6.3688,6.3688,6.1708,6.3358,76748.0],["1997-06-12",6.2698,6.3358,6.1378,6.2038,193593.0],["1997-06-13",6.2038,6.3028,6.1378,6.3028,151708.0],["1997-06-16",6.3028,6.3028,6.2038,6.3028,91306.0],["1997-06-17",6.2038,6.3358,6.2038,6.3358,109056.0],["1997-06-18",6.1378,6.1873,6.1378,6.1378,277620.0],["1997-06-19",6.1378,6.3028,6.1378,6.3028,48271.0],["1997-06-20",6.2038,6.4018,6.2038,6.3028,111227.0],["1997-06-23",6.4018,6.4018,6.1378,6.2698,121826.0],["1997-06-24",6.3358,6.3358,6.1378,6.2038,93476.0],["1997-06-25",6.1378,6.2698,6.1378,6.2203,314781.0],["1997-06-26",6.1378,6.3028,6.1378,6.2203,146855.0],["1997-06-27",6.2038,6.2698,6.1378,6.2038,20560.0],["1997-06-30",6.1378,6.7318,6.0718,6.5998,333297.0],["1997-07-01",6.4678,6.5998,6.2038,6.2038,109311.0],["1997-07-02",6.1378,6.3358,6.0718,6.1873,102288.0],["1997-07-03",6.2698,6.2698,6.1378,6.1378,26306.0],["1997-07-07",6.2698,6.2698,6.1378,6.1378,186314.0],["1997-07-08",6.1378,6.4678,6.1378,6.3358,186059.0],["1997-07-09",6.3358,6.3358,6.0388,6.1048,127061.0],["1997-07-10",6.1708,6.2038,6.0718,6.1708,24518.0],["1997-07-11",6.2038,6.2698,6.1378,6.2698,103565.0],["1997-07-14",6.1378,6.2698,6.1378,6.1543,40609.0],["1997-07-15",5.8408,6.0718,5.6098,5.6758,219389.0],["1997-07-16",5.6758,5.7418,5.5438,5.5603,96541.0],["1997-07-17",5.5438,5.6098,5.3458,5.4118,676172.0],["1997-07-18",5.3458,5.6098,5.3128,5.4943,311333.0],["1997-07-21",5.4778,5.6098,5.3458,5.4448,78663.0],["1997-07-22",5.3788,5.4448,5.3458,5.4283,291284.0],["1997-07-23",5.3788,5.7748,5.3788,5.7088,286814.0],["1997-07-24",5.8078,6.4678,5.6758,6.4678,331637.0],["1997-07-25",6.3358,6.5338,6.2038,6.4678,200234.0],["1997-07-28",6.5998,6.5998,6.3688,6.4018,137661.0],["1997-07-29",6.5338,6.8968,6.5338,6.8638,3929201.0],["1997-07-30",6.7978,6.8968,6.6658,6.7978,602233.0],["1997-07-31",6.8638,6.8968,6.7318,6.7978,408640.0],["1997-08-01",6.8638,6.8638,6.7318,6.8638,431881.0],["1997-08-04",6.7978,7.1608,6.7978,7.1113,466488.0],["1997-08-05",7.0948,7.3588,7.0948,7.2928,208662.0],["1997-08-06",7.3588,7.3588,7.2598,7.3093,261913.0],["1997-08-07",7.2598,7.3258,7.2598,7.3258,369692.0],["1997-08-08",7.2598,7.5238,7.0948,7.2928,543364.0],["1997-08-11",7.2928,7.4248,7.2928,7.2928,93476.0],["1997-08-12",7.2928,7.3918,7.2763,7.2763,126551.0],["1997-08-13",7.3918,7.3918,7.0618,7.0618,76365.0],["1997-08-14",7.0618,7.1608,6.9628,6.9958,104203.0],["1997-08-15",6.9793,6.9958,6.7978,6.8638,125018.0],["1997-08-18",6.7978,6.8638,6.6658,6.6658,97307.0],["1997-08-19",6.6658,6.8308,6.6328,6.7648,263317.0],["1997-08-20",6.7648,6.7978,6.6988,6.7153,188485.0],["1997-08-21",6.6988,6.8968,6.6988,6.6988,103948.0],["1997-08-22",6.5668,6.6658,6.5008,6.5008,117739.0],["1997-08-25",6.5338,6.6328,6.3688,6.5338,105736.0],["1997-08-26",6.5338,6.6328,6.4843,6.6245,131403.0],["1997-08-27",6.6658,6.7978,6.5998,6.7648,330232.0],["1997-08-28",6.6658,7.0288,6.6658,7.0288,155283.0],["1997-08-29",6.9298,7.8867,6.9298,7.7877,635435.0],["1997-09-02",7.6557,7.9857,7.5238,7.6392,281323.0],["1997-09-03",7.6228,7.6228,7.3588,7.3918,193593.0],["1997-09-04",7.3918,7.5238,7.3588,7.3588,370330.0],["1997-09-05",7.4578,7.6722,7.3918,7.6557,256932.0],["1997-09-08",7.6887,7.8867,7.6557,7.8702,227689.0],["1997-09-09",7.8537,8.0517,7.6887,7.9527,184782.0],["1997-09-10",7.8537,7.9527,7.8207,7.9032,156305.0],["1997-09-11",7.8537,8.1837,7.5898,8.1177,430349.0],["1997-09-12",8.1177,8.1837,8.0517,8.1837,338150.0],["1997-09-15",8.0517,8.0517,7.6557,7.6557,192955.0],["1997-09-16",7.5898,8.3157,7.5898,8.2002,325380.0],["1997-09-17",8.1507,8.2827,7.7217,7.8537,230115.0],["1997-09-18",8.0187,8.0187,7.7217,7.7712,89901.0],["1997-09-19",7.8537,7.8537,7.6887,7.8207,70235.0],["1997-09-22",7.6887,7.8867,7.6887,7.8867,52357.0],["1997-09-23",7.9197,7.9197,7.7547,7.8207,66787.0],["1997-09-24",7.9197,7.9197,7.7547,7.7877,75471.0],["1997-09-25",7.7547,7.9197,7.4908,7.4908,373395.0],["1997-09-26",7.5898,7.7547,7.4908,7.5733,125274.0],["1997-09-29",7.4248,7.5898,7.4248,7.5568,150814.0],["1997-09-30",7.5898,8.1177,7.4248,8.1177,184527.0],["1997-10-01",7.9857,8.4807,7.9857,8.4477,350281.0],["1997-10-02",8.4477,8.4807,8.2827,8.3487,176737.0],["1997-10-03",8.2167,8.3157,8.0517,8.1177,82367.0],["1997-10-06",8.1177,8.1177,7.8207,7.9197,111865.0],["1997-10-07",7.9857,7.9857,7.7877,7.8207,56060.0],["1997-10-08",7.8867,7.8867,7.5898,7.6557,108545.0],["1997-10-09",7.6228,7.7217,7.5568,7.7217,265616.0],["1997-10-10",7.7052,7.9857,7.6557,7.7217,320399.0],["1997-10-13",7.7877,7.9197,7.5568,7.8207,153240.0],["1997-10-14",7.8207,7.8207,7.4248,7.4908,170990.0],["1997-10-15",7.4248,7.6228,7.3918,7.5238,73683.0],["1997-10-16",7.6557,7.6557,7.2598,7.2598,132425.0],["1997-10-17",7.2268,7.3918,7.0618,7.2598,86325.0],["1997-10-20",7.2268,7.4578,7.2268,7.4578,119144.0],["1997-10-21",7.4578,7.4578,7.3258,7.3918,79813.0],["1997-10-22",7.3918,7.5238,7.3918,7.4908,112759.0],["1997-10-23",7.3258,7.5238,7.0453,7.1938,212493.0],["1997-10-24",7.1278,7.4578,7.0948,7.2598,154772.0],["1997-10-27",7.1608,7.3588,6.6988,6.7978,213259.0],["1997-10-28",6.5338,6.8968,6.4018,6.7978,888281.0],["1997-10-29",6.9958,7.0618,6.7648,6.8968,189635.0],["1997-10-30",6.8308,6.8638,6.6658,6.7978,131148.0],["1997-10-31",6.9298,6.9628,6.7318,6.9298,299329.0],["1997-11-03",6.9958,6.9958,6.7648,6.9958,329338.0],["1997-11-04",7.0288,7.1938,6.8638,7.1278,155156.0],["1997-11-05",7.2268,7.4248,7.1278,7.3918,93349.0],["1997-11-06",7.3258,7.5238,7.3258,7.4578,170735.0],["1997-11-07",7.2598,7.4578,6.9958,7.0618,111993.0],["1997-11-10",7.1278,7.5898,7.1278,7.5238,241991.0],["1997-11-11",7.5898,7.7217,7.3588,7.3588,234329.0],["1997-11-12",7.3258,7.3258,7.0288,7.0618,262807.0],["1997-11-13",7.1608,7.1608,6.7813,6.9133,410045.0],["1997-11-14",6.8968,7.5898,6.8638,7.4908,390762.0],["1997-11-17",7.6557,7.7547,7.4578,7.5238,132553.0],["1997-11-18",7.4578,7.6722,7.4578,7.4908,220921.0],["1997-11-19",7.5238,7.7547,7.4578,7.6557,113525.0],["1997-11-20",7.7877,8.0352,7.7217,7.7877,100500.0],["1997-11-21",7.7217,7.9527,7.7217,7.8042,115441.0],["1997-11-24",7.7877,7.8537,7.1278,7.1278,97052.0],["1997-11-25",7.3918,7.3918,7.1608,7.3258,81090.0],["1997-11-26",7.1938,7.3918,7.1938,7.3918,10471.0],["1997-11-28",7.3918,7.4908,7.2598,7.4908,19027.0],["1997-12-01",7.5238,7.5898,7.1938,7.1938,143790.0],["1997-12-02",7.2598,7.3258,7.1608,7.1608,29371.0],["1997-12-03",7.0948,7.2928,7.0948,7.2268,123614.0],["1997-12-04",7.2268,7.6228,7.2268,7.4578,178525.0],["1997-12-05",7.3588,7.4578,7.3588,7.3918,72661.0],["1997-12-08",7.1278,7.6557,6.8968,7.5568,289879.0],["1997-12-09",7.5568,7.6557,7.4578,7.5403,269958.0],["1997-12-10",7.5898,7.5898,7.0123,7.3753,184527.0],["1997-12-11",7.2268,7.4248,7.1938,7.3918,102543.0],["1997-12-12",7.4578,7.4578,6.7648,6.9628,171757.0],["1997-12-15",6.8638,7.1278,6.7318,7.1278,149792.0],["1997-12-16",7.1278,7.1278,6.8968,6.9958,210705.0],["1997-12-17",7.0618,7.1278,6.9298,6.9628,3060969.0],["1997-12-18",6.9793,7.0288,6.9256,6.9628,1060421.0],["1997-12-19",6.9298,6.9628,6.8638,6.8968,657655.0],["1997-12-22",6.8968,6.9958,6.8638,6.8638,195509.0],["1997-12-23",6.8638,6.8968,6.8638,6.8803,174311.0],["1997-12-24",6.8638,6.9958,6.8638,6.9298,139448.0],["1997-12-26",6.8638,6.9298,6.8638,6.9298,14813.0],["1997-12-29",6.8638,6.9133,6.8638,6.8638,139959.0],["1997-12-30",6.8638,6.9463,6.8638,6.9298,405575.0],["1997-12-31",6.9628,6.9958,6.8638,6.9298,233308.0],["1998-01-02",6.9298,7.0618,6.9298,6.9958,199340.0],["1998-01-05",6.9958,7.4578,6.9628,7.1773,548599.0],["1998-01-06",7.2598,7.4908,7.0948,7.3753,628412.0],["1998-01-07",7.2598,7.4248,7.2598,7.3588,524592.0],["1998-01-08",7.2598,7.7877,7.0288,7.7217,751131.0],["1998-01-09",7.7217,7.7217,7.5238,7.5403,552941.0],["1998-01-12",7.0618,7.2763,6.7318,7.2433,574905.0],["1998-01-13",7.3918,7.7217,7.3918,7.6228,456272.0],["1998-01-14",7.6722,7.7547,7.6228,7.7217,347472.0],["1998-01-15",7.7217,7.7217,7.5568,7.7052,446950.0],["1998-01-16",7.6557,8.0847,7.6557,7.9197,558560.0],["1998-01-20",8.0889,8.1177,7.8537,8.0517,267404.0],["1998-01-21",7.9857,8.2497,7.9857,8.1837,326912.0],["1998-01-22",8.2167,8.2167,8.0187,8.1177,247483.0],["1998-01-23",8.1012,8.1672,7.9857,8.0187,78025.0],["1998-01-26",7.9857,8.0517,7.8537,7.8702,272895.0],["1998-01-27",7.8537,8.1507,7.8537,8.0022,241991.0],["1998-01-28",7.8867,8.2497,7.8207,8.1837,233691.0],["1998-01-29",8.1177,8.2497,8.0517,8.2167,193849.0],["1998-01-30",8.2167,8.2167,8.0517,8.1177,300350.0],["1998-02-02",8.1837,8.1837,7.8207,7.9362,156688.0],["1998-02-03",7.8537,8.0517,7.8537,7.9857,154006.0],["1998-02-04",7.9857,8.0517,7.7877,7.7877,101905.0],["1998-02-05",7.7547,7.8207,7.6228,7.6557,105353.0],["1998-02-06",7.2598,8.2497,6.5998,7.8042,404426.0],["1998-02-09",7.7877,8.2497,7.7877,8.0187,340704.0],["1998-02-10",8.0187,8.2827,7.9527,8.0517,281962.0],["1998-02-11",7.9857,8.3487,7.9857,8.1507,430477.0],["1998-02-12",8.2167,8.2167,7.8867,7.9197,128849.0],["1998-02-13",7.9197,8.0847,7.8537,8.0517,137278.0],["1998-02-17",8.0517,8.0847,7.9032,7.9032,211854.0],["1998-02-18",8.0517,8.8107,7.9032,8.7942,738106.0],["1998-02-19",8.8107,8.8107,8.6457,8.7447,340831.0],["1998-02-20",8.6457,8.9757,8.6457,8.6787,250420.0],["1998-02-23",8.9097,9.2397,8.7117,8.9592,165755.0],["1998-02-24",9.0087,9.0417,8.6457,8.9757,340959.0],["1998-02-25",9.0417,9.6357,8.8107,9.4707,216068.0],["1998-02-26",9.4377,9.6027,9.1737,9.2562,841671.0],["1998-02-27",9.3057,9.3387,9.1737,9.1737,403660.0],["1998-03-02",9.3717,9.3717,9.1737,9.2067,259103.0],["1998-03-03",9.1737,9.3387,9.1737,9.3387,79046.0],["1998-03-04",9.2067,9.3717,9.2067,9.3717,138938.0],["1998-03-05",9.3387,9.8337,9.2067,9.6192,349004.0],["1998-03-06",9.6027,9.8997,9.6027,9.8007,270979.0],["1998-03-09",9.8667,9.8667,9.6357,9.6687,91816.0],["1998-03-10",9.6357,9.9657,9.6357,9.9327,497775.0],["1998-03-11",9.8667,10.4937,9.8667,10.0977,674767.0],["1998-03-12",10.1967,10.2957,9.6357,9.7677,295753.0],["1998-03-13",9.8667,9.8667,9.3717,9.4377,371096.0],["1998-03-16",9.5367,9.5367,9.3717,9.5367,134851.0],["1998-03-17",9.5367,9.5532,9.3717,9.4047,348621.0],["1998-03-18",9.3717,9.5367,9.3717,9.5202,316824.0],["1998-03-19",9.5697,10.2957,9.4047,10.1967,313120.0],["1998-03-20",10.2792,10.5597,10.0977,10.3204,371224.0],["1998-03-23",10.3452,10.5267,10.1967,10.3947,307119.0],["1998-03-24",10.2297,10.3947,9.9327,9.9327,69724.0],["1998-03-25",10.0647,10.4607,9.8667,10.3947,194870.0],["1998-03-26",10.3287,10.4607,10.1637,10.2627,140470.0],["1998-03-27",10.4607,10.4607,10.0977,10.1142,109439.0],["1998-03-30",10.0977,10.5927,10.0977,10.5762,539916.0],["1998-03-31",10.5762,10.6916,10.1307,10.3122,149026.0],["1998-04-01",10.3617,10.3617,10.0647,10.2297,276215.0],["1998-04-02",10.0977,10.2297,9.9327,9.9327,316313.0],["1998-04-03",10.1637,10.2627,9.9657,10.2462,343130.0],["1998-04-06",10.2957,10.5597,10.0647,10.3617,231903.0],["1998-04-07",10.2957,10.4607,10.1307,10.1967,167032.0],["1998-04-08",10.2957,10.2957,10.0977,10.2462,160136.0],["1998-04-09",10.1307,10.2957,10.0977,10.2627,264339.0],["1998-04-13",10.0977,10.3122,10.0977,10.1637,190145.0],["1998-04-14",10.0977,10.2297,10.0647,10.1472,76492.0],["1998-04-15",10.2957,10.3122,10.0812,10.3122,102543.0],["1998-04-16",10.0977,10.1637,9.8337,9.9987,86070.0],["1998-04-17",9.9987,9.9987,9.8337,9.9327,52612.0],["1998-04-20",10.0317,10.0977,9.8337,10.0977,29499.0],["1998-04-21",9.9657,10.0977,9.8337,9.9657,239948.0],["1998-04-22",9.8337,10.0152,9.8337,9.8584,250037.0],["1998-04-23",9.8007,9.9327,9.6687,9.7182,124635.0],["1998-04-24",9.6852,9.7677,9.2067,9.2479,387314.0],["1998-04-27",9.1077,9.2397,8.5467,8.8437,327295.0],["1998-04-28",9.0087,9.1407,8.6457,8.7117,145961.0],["1998-04-29",8.6787,9.2562,8.6787,9.1902,160902.0],["1998-04-30",9.1737,9.1737,9.0087,9.0417,92199.0],["1998-05-01",9.2397,9.2397,8.8767,8.8767,176226.0],["1998-05-04",8.9097,9.0087,8.7447,8.7942,433797.0],["1998-05-05",9.0417,9.0417,8.4972,8.5632,124635.0],["1998-05-06",8.7777,8.7777,7.9197,8.3157,564434.0],["1998-05-07",8.2497,8.5467,8.1837,8.2497,400978.0],["1998-05-08",8.5797,8.9097,8.5797,8.6622,522548.0],["1998-05-11",8.7117,8.7117,8.1837,8.291,376332.0],["1998-05-12",8.2167,8.7117,8.0682,8.6457,651909.0],["1998-05-13",8.5137,8.9262,8.5137,8.8437,302649.0],["1998-05-14",8.9097,8.9757,8.8107,8.8767,232286.0],["1998-05-15",8.7942,9.0417,8.7777,8.8272,206619.0],["1998-05-18",8.8107,8.8437,8.7777,8.7942,18517.0],["1998-05-19",8.8272,8.8272,8.7117,8.72,77003.0],["1998-05-20",8.7777,8.7777,8.5797,8.5797,117612.0],["1998-05-21",8.5467,8.8767,8.5467,8.6457,110333.0],["1998-05-22",8.9097,8.9097,8.2827,8.3817,132425.0],["1998-05-26",8.3817,8.5467,8.0187,8.0517,189124.0],["1998-05-27",8.0517,8.1177,7.7217,7.9032,559837.0],["1998-05-28",7.8537,7.9527,7.7217,7.8867,150431.0],["1998-05-29",7.8537,8.1507,7.8042,7.8042,172650.0],["1998-06-01",7.7217,7.7547,6.9463,7.2268,1712202.0],["1998-06-02",7.2598,7.6228,7.2598,7.4495,528806.0],["1998-06-03",7.6887,7.6887,7.4908,7.4908,215174.0],["1998-06-04",7.4248,7.6557,7.4248,7.6557,102671.0],["1998-06-05",7.6887,8.0517,7.5898,7.9857,481812.0],["1998-06-08",7.9857,7.9857,7.8537,7.8867,200361.0],["1998-06-09",7.8867,7.9857,7.8537,7.9032,251952.0],["1998-06-10",7.8867,7.9197,7.8537,7.8537,253868.0],["1998-06-11",7.8537,7.8537,7.6887,7.7547,366244.0],["1998-06-12",7.7547,7.8537,7.3258,7.3918,224241.0],["1998-06-15",7.4248,7.5238,7.2598,7.4578,248376.0],["1998-06-16",7.4578,7.7712,7.4578,7.6557,162562.0],["1998-06-17",7.9197,8.1507,7.7217,8.0187,170480.0],["1998-06-18",7.9527,8.0187,7.9197,7.9527,230498.0],["1998-06-19",8.0517,8.5797,8.0187,8.4147,287197.0],["1998-06-22",8.4477,8.4477,8.2167,8.3157,142513.0],["1998-06-23",8.3487,8.5137,8.3157,8.3652,458443.0],["1998-06-24",8.2827,8.9592,8.2827,8.5137,503138.0],["1998-06-25",8.4807,8.6622,8.3487,8.3982,253740.0],["1998-06-26",7.5898,7.8372,6.9793,7.6557,2742230.0],["1998-06-29",7.5898,7.7217,7.5238,7.6392,505820.0],["1998-06-30",7.9197,8.2827,7.6887,8.2167,619217.0],["1998-07-01",8.2827,8.3157,8.0187,8.3157,214919.0],["1998-07-02",8.3157,8.5797,8.1177,8.3817,240076.0],["1998-07-06",8.3157,8.8437,8.3157,8.5797,180823.0],["1998-07-07",8.4642,8.4807,7.6887,8.0517,230882.0],["1998-07-08",8.0517,8.1507,7.9197,8.1342,233436.0],["1998-07-09",7.9197,8.0517,7.8537,7.9362,48143.0],["1998-07-10",7.8537,7.9857,7.8207,7.8537,57976.0],["1998-07-13",7.9032,7.9527,7.6557,7.7547,94115.0],["1998-07-14",7.6557,7.7217,7.5733,7.6063,230882.0],["1998-07-15",7.5898,7.6557,7.3753,7.4248,431243.0],["1998-07-16",7.3918,7.4578,7.1278,7.1938,210833.0],["1998-07-17",7.1608,7.6063,6.8308,7.6063,810001.0],["1998-07-20",7.4248,7.4578,7.1278,7.4578,384632.0],["1998-07-21",7.3258,7.5568,7.3258,7.4083,670553.0],["1998-07-22",7.4083,7.4908,7.3918,7.4578,221815.0],["1998-07-23",7.5898,7.5898,7.1278,7.2268,73172.0],["1998-07-24",7.0618,7.2928,6.3358,6.8308,130637.0],["1998-07-27",6.5338,6.8638,6.5338,6.8308,152091.0],["1998-07-28",6.8473,6.8473,6.5998,6.6163,156305.0],["1998-07-29",6.5998,6.6658,6.4018,6.4018,391656.0],["1998-07-30",6.5338,6.6328,6.4843,6.5338,207129.0],["1998-07-31",6.5338,6.5668,6.1048,6.1048,373139.0],["1998-08-03",6.0883,6.3688,6.0718,6.2203,90029.0],["1998-08-04",6.3688,6.3688,5.8408,5.8738,490496.0],["1998-08-05",5.9398,5.9398,5.4778,5.7913,226412.0],["1998-08-06",5.8078,5.8903,5.4778,5.6428,291667.0],["1998-08-07",6.1378,6.9628,6.0718,6.6328,576821.0],["1998-08-10",6.6328,6.6328,6.1708,6.3523,111099.0],["1998-08-11",6.0058,6.2038,5.9398,6.2038,124763.0],["1998-08-12",6.1048,6.3688,6.1048,6.2368,167159.0],["1998-08-13",6.1708,6.2203,5.7418,5.9893,175843.0],["1998-08-14",5.8078,6.0718,5.6098,5.8078,203043.0],["1998-08-17",5.8078,6.0058,5.6758,6.0058,418218.0],["1998-08-18",5.9398,6.3688,5.9398,6.2533,111737.0],["1998-08-19",6.1708,6.4018,5.6593,5.8903,243396.0],["1998-08-20",5.8408,5.8408,5.5273,5.7253,87091.0],["1998-08-21",5.6758,5.8078,5.2798,5.4283,110460.0],["1998-08-24",5.6098,5.6593,5.2798,5.2798,155922.0],["1998-08-25",5.5108,5.5438,5.3623,5.3953,257826.0],["1998-08-26",5.2138,5.4778,4.7848,4.8096,609895.0],["1998-08-27",4.7848,4.7848,4.0919,4.2074,640288.0],["1998-08-28",4.3559,4.5209,3.8279,3.9434,233946.0],["1998-08-31",4.4549,4.4549,3.5639,3.7289,439671.0],["1998-09-01",3.7619,4.0259,3.5804,3.8279,837584.0],["1998-09-02",3.9269,4.3559,3.7619,4.2569,572479.0],["1998-09-03",4.3229,4.3229,3.8774,3.9269,673234.0],["1998-09-04",3.9269,4.1084,3.9269,4.0919,415408.0],["1998-09-08",4.3229,4.4879,4.1579,4.2899,408257.0],["1998-09-09",4.2899,4.2899,4.0919,4.0919,428561.0],["1998-09-10",4.1579,4.1579,3.9929,4.0836,362668.0],["1998-09-11",4.1579,4.6858,4.0424,4.6858,208151.0],["1998-09-14",4.8838,5.1148,4.7518,4.8838,623559.0],["1998-09-15",4.8838,5.5273,4.8838,5.5108,453080.0],["1998-09-16",5.6098,5.6428,5.0158,5.2221,166010.0],["1998-09-17",4.7848,4.9498,4.6528,4.9168,111993.0],["1998-09-18",5.1478,5.2468,5.1066,5.2468,236883.0],["1998-09-21",5.1478,5.1478,4.8178,4.8673,328061.0],["1998-09-22",5.0818,5.0818,4.9498,4.9663,293838.0],["1998-09-23",5.0488,5.1478,4.9168,4.9168,237139.0],["1998-09-24",5.0488,5.1643,4.9168,5.1643,574650.0],["1998-09-25",4.8178,4.9663,4.7353,4.7683,393571.0],["1998-09-28",4.9168,4.9498,4.6528,4.7848,221432.0],["1998-09-29",4.6693,4.8838,4.6693,4.8178,65255.0],["1998-09-30",4.6858,4.8838,4.6858,4.8838,154389.0],["1998-10-01",4.8838,4.8838,4.2239,4.2239,444651.0],["1998-10-02",4.3889,4.4879,4.3229,4.4219,91433.0],["1998-10-05",4.2569,4.2569,3.8939,3.9764,223858.0],["1998-10-06",3.9599,4.1579,3.9599,4.1579,128722.0],["1998-10-07",3.9599,4.4219,3.9599,4.0754,134085.0],["1998-10-08",3.9269,4.0259,3.6959,3.8279,124252.0],["1998-10-09",3.9599,3.9599,3.7454,3.8444,182483.0],["1998-10-12",3.9269,4.0589,3.8774,3.9599,322443.0],["1998-10-13",4.0259,4.0919,3.8939,3.9599,156688.0],["1998-10-14",3.9599,4.4879,3.9269,4.4879,162434.0],["1998-10-15",4.3559,4.7848,4.3229,4.6858,127572.0],["1998-10-16",4.6858,4.8178,4.6198,4.8178,167798.0],["1998-10-19",4.8838,5.3788,4.7848,5.3788,238544.0],["1998-10-20",5.4778,6.2038,5.3788,6.0058,556517.0],["1998-10-21",5.8408,6.3358,5.8408,5.8408,290134.0],["1998-10-22",6.0058,6.1543,5.8408,6.0223,209683.0],["1998-10-23",5.9728,6.0718,5.9068,5.9893,180057.0],["1998-10-26",5.9728,6.1048,5.9068,5.9563,312610.0],["1998-10-27",5.9398,6.0058,5.5438,5.7748,273150.0],["1998-10-28",5.5438,5.8573,5.5438,5.6923,227178.0],["1998-10-29",5.8408,5.8408,5.2138,5.5108,503649.0],["1998-10-30",5.3458,5.4448,5.1478,5.2138,1909115.0],["1998-11-02",5.2468,5.2798,4.7518,4.9003,432137.0],["1998-11-03",4.8178,4.9498,4.0259,4.2899,1977307.0],["1998-11-04",4.3229,4.4054,4.2569,4.3229,2875038.0],["1998-11-05",4.3889,4.5209,4.2239,4.3559,1370221.0],["1998-11-06",4.3229,4.8838,4.2899,4.7188,1276617.0],["1998-11-09",4.8838,4.9333,4.5868,4.6198,436606.0],["1998-11-10",4.6858,4.6858,4.4219,4.4384,150814.0],["1998-11-11",4.6198,4.7518,4.4879,4.5704,411449.0],["1998-11-12",4.5539,4.6528,4.5539,4.6033,766966.0],["1998-11-13",4.6198,4.6198,4.4879,4.4961,195381.0],["1998-11-16",4.6198,4.6198,4.3394,4.3724,253357.0],["1998-11-17",4.4054,4.4054,4.1414,4.1909,509395.0],["1998-11-18",4.1084,4.2404,3.9269,3.9599,568393.0],["1998-11-19",4.0919,4.1249,3.9599,4.1249,253740.0],["1998-11-20",4.0919,4.1249,3.9269,3.9599,462785.0],["1998-11-23",4.0919,4.3724,3.9929,4.3394,378631.0],["1998-11-24",4.3559,4.3559,4.2239,4.3229,298307.0],["1998-11-25",4.3559,4.6528,4.2569,4.4714,1344170.0],["1998-11-27",4.7848,4.7848,4.6198,4.7188,555623.0],["1998-11-30",4.7683,4.7683,4.1909,4.2486,496625.0],["1998-12-01",4.3559,4.3559,4.1744,4.1909,454229.0],["1998-12-02",4.2074,4.2074,4.0754,4.1249,306863.0],["1998-12-03",4.0919,4.1579,3.9104,3.9599,427029.0],["1998-12-04",4.0919,4.0919,3.9929,3.9929,347983.0],["1998-12-07",4.0259,4.0754,3.9599,3.9929,354112.0],["1998-12-08",3.9599,3.9929,3.8939,3.9269,344662.0],["1998-12-09",3.9764,3.9929,3.9269,3.9599,721250.0],["1998-12-10",3.9929,4.1909,3.9599,4.1249,739638.0],["1998-12-11",4.1249,4.4054,4.0919,4.3394,657783.0],["1998-12-14",4.3889,4.3889,4.0919,4.0919,936552.0],["1998-12-15",4.1909,4.2899,4.0259,4.2569,558815.0],["1998-12-16",4.2899,4.3229,4.0259,4.0589,1103073.0],["1998-12-17",4.0259,4.1249,3.6629,3.9929,796593.0],["1998-12-18",3.2009,3.3824,2.8709,3.2339,14465728.0],["1998-12-21",3.3329,3.5309,3.2174,3.4484,4264031.0],["1998-12-22",3.5309,3.5309,3.2174,3.3989,1558834.0],["1998-12-23",3.3824,3.4319,3.3494,3.3989,2255310.0],["1998-12-24",3.3989,3.4649,3.3659,3.4319,967583.0],["1998-12-28",3.4649,3.4979,3.3659,3.3741,1693685.0],["1998-12-29",3.4154,3.4319,3.1679,3.4319,791485.0],["1998-12-30",3.4154,3.5309,3.3989,3.5144,373650.0],["1998-12-31",3.4484,3.9599,3.4484,3.7949,531487.0],["1999-01-04",3.7289,3.8609,3.6629,3.7784,312610.0],["1999-01-05",3.7949,3.8939,3.6959,3.7619,590485.0],["1999-01-06",3.7619,3.7949,3.3989,3.4319,578226.0],["1999-01-07",3.4649,3.5969,3.4319,3.5309,553069.0],["1999-01-08",3.4979,3.7949,3.4649,3.6629,953280.0],["1999-01-11",3.7619,3.7619,3.6959,3.7619,667616.0],["1999-01-12",3.7619,3.7949,3.6629,3.7619,371862.0],["1999-01-13",3.5639,3.8609,3.4319,3.8279,365094.0],["1999-01-14",3.8609,3.8939,3.7949,3.8279,227689.0],["1999-01-15",3.7949,4.0094,3.7949,3.8939,512205.0],["1999-01-19",3.9599,4.3559,3.9599,4.1826,436989.0],["1999-01-20",4.2239,4.4219,4.1909,4.2899,343513.0],["1999-01-21",4.3229,4.4549,4.2899,4.3889,409023.0],["1999-01-22",4.4054,4.4219,3.9599,4.1579,261019.0],["1999-01-25",4.2239,4.2569,3.8774,4.0259,203298.0],["1999-01-26",4.1249,4.1249,3.9269,3.9599,151708.0],["1999-01-27",4.0259,4.2899,3.9929,4.2074,188485.0],["1999-01-28",4.2074,4.2899,4.1249,4.1579,94498.0],["1999-01-29",4.2899,4.2899,4.0919,4.2404,115952.0],["1999-02-01",4.2899,4.2899,4.1249,4.1579,100245.0],["1999-02-02",4.1579,4.2239,4.1249,4.1744,100755.0],["1999-02-03",4.2569,4.2569,4.0919,4.1579,1617065.0],["1999-02-04",4.1249,4.1909,4.0259,4.0424,688942.0],["1999-02-05",4.0589,4.8178,4.0589,4.6198,1978839.0],["1999-02-08",4.6858,4.8838,4.5415,4.5868,926463.0],["1999-02-09",4.5868,4.6528,4.3229,4.4219,311588.0],["1999-02-10",4.4879,4.5374,4.3229,4.4219,296647.0],["1999-02-11",4.5044,4.5539,4.3559,4.3724,147621.0],["1999-02-12",4.3559,4.4219,4.2569,4.3394,178780.0],["1999-02-16",4.4549,4.4879,4.3229,4.4879,80196.0],["1999-02-17",4.4549,4.4549,4.2899,4.3394,196913.0],["1999-02-18",4.3559,4.4219,4.1909,4.2899,374289.0],["1999-02-19",4.2899,4.4384,4.1909,4.2899,538256.0],["1999-02-22",4.3559,4.5539,4.2899,4.4384,130382.0],["1999-02-23",4.4219,4.4714,4.3559,4.4219,94881.0],["1999-02-24",4.4384,4.4384,4.3394,4.4219,146983.0],["1999-02-25",4.3394,4.3394,4.1909,4.2569,172140.0],["1999-02-26",4.3064,4.6528,4.2239,4.4879,281195.0],["1999-03-01",4.4549,4.4549,4.2734,4.3889,54145.0],["1999-03-02",4.4879,4.6528,4.3394,4.3724,154772.0],["1999-03-03",4.4549,4.4879,4.3229,4.3229,95137.0],["1999-03-04",4.3229,4.4219,4.2899,4.3559,88368.0],["1999-03-05",4.4219,4.4879,4.3559,4.4219,53123.0],["1999-03-08",4.3559,4.4879,4.3559,4.3559,85559.0],["1999-03-09",4.3394,4.4219,4.2569,4.3064,163839.0],["1999-03-10",4.2899,4.3724,4.2239,4.3559,231392.0],["1999-03-11",4.3889,4.4219,4.2899,4.3229,311460.0],["1999-03-12",4.2899,4.3229,4.1579,4.1909,198446.0],["1999-03-15",4.2239,4.2239,4.1249,4.1579,160391.0],["1999-03-16",4.1249,4.2074,4.1249,4.1414,217345.0],["1999-03-17",4.1414,4.2239,4.1249,4.1579,345173.0],["1999-03-18",4.1579,4.1909,4.0919,4.1579,646673.0],["1999-03-19",4.1744,4.1744,4.0424,4.0589,169841.0],["1999-03-22",4.0424,4.1579,4.0259,4.0836,121187.0],["1999-03-23",4.0259,4.1249,3.8279,3.9269,314908.0],["1999-03-24",3.8939,3.9929,3.8279,3.8279,1059144.0],["1999-03-25",3.8279,3.9599,3.6959,3.8939,162562.0],["1999-03-26",3.8609,4.0589,3.8609,3.9599,1085195.0],["1999-03-29",4.0094,4.3229,3.9599,4.2074,528806.0],["1999-03-30",4.1579,4.3559,4.1579,4.2569,466488.0],["1999-03-31",4.4879,4.5539,4.3559,4.4549,385143.0],["1999-04-01",4.5209,4.5868,4.4219,4.4549,137661.0],["1999-04-05",4.5209,4.5209,4.3889,4.4384,197680.0],["1999-04-06",4.3889,4.4879,4.2899,4.2899,191933.0],["1999-04-07",4.2899,4.2899,3.9599,4.0259,225263.0],["1999-04-08",3.9929,4.1249,3.9599,3.9599,124635.0],["1999-04-09",4.0754,4.1414,3.9599,3.9764,355006.0],["1999-04-12",4.0919,4.0919,3.9599,4.0094,157326.0],["1999-04-13",4.0259,4.0589,3.7949,3.8774,184782.0],["1999-04-14",3.8279,3.9434,3.7619,3.8939,166010.0],["1999-04-15",3.9269,4.0424,3.7949,3.9929,73428.0],["1999-04-16",3.8939,4.0589,3.8939,3.9764,27072.0],["1999-04-19",3.9599,4.0919,3.8609,3.9269,128338.0],["1999-04-20",3.9269,4.0259,3.8609,3.9599,197424.0],["1999-04-21",3.9269,4.0259,3.9269,3.9764,101138.0],["1999-04-22",4.0259,4.0589,3.8939,3.9599,198957.0],["1999-04-23",3.9599,4.0589,3.9599,3.9929,226412.0],["1999-04-26",3.9764,4.0589,3.9434,3.9764,314781.0],["1999-04-27",3.9269,3.9929,3.8279,3.8279,89135.0],["1999-04-28",3.8279,3.9599,3.7949,3.8609,94881.0],["1999-04-29",3.9599,3.9929,3.5639,3.7619,486665.0],["1999-04-30",3.8279,3.8774,3.6629,3.6959,434946.0],["1999-05-03",3.7619,3.8279,3.6299,3.7619,98201.0],["1999-05-04",3.7784,3.7784,3.4649,3.4649,366116.0],["1999-05-05",3.5309,3.5309,3.2669,3.3989,480152.0],["1999-05-06",3.4979,3.7619,3.3989,3.6299,786887.0],["1999-05-07",3.8774,3.8939,3.6299,3.6959,585888.0],["1999-05-10",3.7289,3.7289,3.4484,3.4649,245056.0],["1999-05-11",3.6299,3.6959,3.4319,3.4979,1072552.0],["1999-05-12",3.4649,3.5804,3.4154,3.5639,1208170.0],["1999-05-13",3.6959,4.0259,3.6299,3.7619,1036541.0],["1999-05-14",3.8279,3.8279,3.6299,3.7454,88496.0],["1999-05-17",3.8279,3.8279,3.5639,3.7289,155539.0],["1999-05-18",3.7289,3.7289,3.5969,3.6629,210322.0],["1999-05-19",3.5969,3.7289,3.5969,3.6299,200489.0],["1999-05-20",3.6959,3.7289,3.6299,3.6464,335851.0],["1999-05-21",3.6794,3.7289,3.6464,3.7289,317718.0],["1999-05-24",3.6464,3.8279,3.6299,3.7289,1469316.0],["1999-05-25",3.7124,3.7619,3.6299,3.6794,50569.0],["1999-05-26",3.7949,3.7949,3.6299,3.6464,194232.0],["1999-05-27",3.6629,3.6794,3.6299,3.6299,107906.0],["1999-05-28",3.5969,3.6629,3.5639,3.5639,144684.0],["1999-06-01",3.5639,3.5804,3.4484,3.5309,886493.0],["1999-06-02",3.5639,3.5639,3.4319,3.4814,293072.0],["1999-06-03",3.4814,3.4979,3.3824,3.4154,235479.0],["1999-06-04",3.3824,3.4649,3.2999,3.3329,364456.0],["1999-06-07",3.3164,3.3329,3.1019,3.1844,1690748.0],["1999-06-08",3.1679,3.2174,2.9369,3.0606,992229.0],["1999-06-09",2.9039,3.0689,2.8379,2.9864,1960833.0],["1999-06-10",2.9039,3.0524,2.8709,2.9699,377098.0],["1999-06-11",3.0359,3.0524,2.7059,2.7554,2037326.0],["1999-06-14",2.9699,3.0359,2.7554,2.8709,1562537.0],["1999-06-15",2.9039,2.9204,2.6564,2.7389,652930.0],["1999-06-16",2.8049,2.8379,2.6729,2.7224,476959.0],["1999-06-17",2.7389,2.7719,2.6894,2.7059,366116.0],["1999-06-18",2.7389,2.8379,2.7059,2.8379,703499.0],["1999-06-21",2.8874,3.1019,2.8874,3.0029,649355.0],["1999-06-22",2.9699,3.0359,2.8709,2.8874,214153.0],["1999-06-23",2.9039,2.9204,2.7554,2.8049,299457.0],["1999-06-24",2.8049,2.8709,2.7719,2.8214,148898.0],["1999-06-25",2.8544,2.8709,2.7719,2.7719,147494.0],["1999-06-28",2.8049,2.9039,2.7884,2.8709,195253.0],["1999-06-29",2.8709,2.9039,2.8049,2.8214,409534.0],["1999-06-30",2.8874,2.8874,2.7059,2.7059,497775.0],["1999-07-01",2.7224,2.7224,2.6399,2.6729,448865.0],["1999-07-02",2.7389,2.7389,2.6069,2.6564,227051.0],["1999-07-06",2.6729,2.6894,2.6399,2.6399,528040.0],["1999-07-07",2.7059,2.7059,2.6399,2.6894,626113.0],["1999-07-08",2.7719,2.9039,2.7224,2.7389,1315310.0],["1999-07-09",2.7389,2.7884,2.7059,2.7224,918801.0],["1999-07-12",2.7059,2.7554,2.0954,2.3429,7579250.0],["1999-07-13",2.3429,2.6069,2.2604,2.5904,2664844.0],["1999-07-14",2.6069,2.6399,2.5739,2.5739,1156324.0],["1999-07-15",2.6069,2.6069,2.4419,2.5079,720100.0],["1999-07-16",2.4584,2.4914,2.3924,2.4419,703116.0],["1999-07-19",2.4419,2.5079,2.4419,2.4749,1443776.0],["1999-07-20",2.4914,2.6069,2.4089,2.4089,647439.0],["1999-07-21",2.4254,2.4749,2.3759,2.4419,444524.0],["1999-07-22",2.4419,2.5079,2.4254,2.4749,3516730.0],["1999-07-23",2.4749,2.5079,2.4089,2.4089,762497.0],["1999-07-26",2.4089,2.4419,2.3429,2.3842,227306.0],["1999-07-27",2.4172,2.4419,2.3429,2.3759,220538.0],["1999-07-28",2.3677,2.4172,2.3099,2.4172,158348.0],["1999-07-29",2.4089,2.4172,2.3099,2.3429,266255.0],["1999-07-30",2.3099,2.4749,2.3099,2.3924,105608.0],["1999-08-02",2.4089,2.4419,2.3099,2.3429,144429.0],["1999-08-03",2.3099,2.3759,2.2439,2.3099,198063.0],["1999-08-04",2.2604,2.3099,2.1779,2.2604,210067.0],["1999-08-05",2.2769,2.3264,2.1779,2.2274,169075.0],["1999-08-06",2.2769,2.2769,2.1284,2.1449,192316.0],["1999-08-09",2.1284,2.2274,2.1284,2.1614,266255.0],["1999-08-10",2.1779,2.1779,2.0459,2.0789,544002.0],["1999-08-11",2.1532,2.2769,2.0789,2.2274,1088387.0],["1999-08-12",2.2192,2.2769,2.2109,2.2274,844097.0],["1999-08-13",2.2109,2.2274,2.1779,2.1944,406597.0],["1999-08-16",2.2027,2.2439,2.1779,2.1944,124891.0],["1999-08-17",2.2109,2.2769,2.1944,2.2769,120293.0],["1999-08-18",2.2769,2.2934,2.1779,2.2274,59508.0],["1999-08-19",2.2357,2.2439,2.1779,2.2357,160264.0],["1999-08-20",2.2439,2.2522,2.2109,2.2274,52996.0],["1999-08-23",2.2109,2.2687,2.1944,2.1944,78152.0],["1999-08-24",2.2109,2.2604,2.1449,2.1614,64999.0],["1999-08-25",2.2274,2.2439,2.1449,2.1944,62828.0],["1999-08-26",2.1944,2.2109,2.1449,2.1779,62828.0],["1999-08-27",2.2109,2.2109,2.1449,2.1614,61296.0],["1999-08-30",2.1614,2.1614,2.0459,2.0624,93987.0],["1999-08-31",2.0377,2.1449,2.0294,2.0459,111610.0],["1999-09-01",2.0459,2.1119,1.9799,2.0129,146727.0],["1999-09-02",2.0294,2.0294,1.9139,1.9799,147494.0],["1999-09-03",1.9799,2.0129,1.9469,1.9799,188358.0],["1999-09-07",1.9799,2.0624,1.9799,2.0459,94370.0],["1999-09-08",2.0294,2.0954,2.0294,2.0624,174183.0],["1999-09-09",2.0954,2.1119,2.0624,2.0789,39332.0],["1999-09-10",2.0954,2.1779,2.0624,2.0624,217728.0],["1999-09-13",2.0872,2.1284,2.0542,2.1119,120804.0],["1999-09-14",2.1119,2.1449,2.0954,2.1119,370202.0],["1999-09-15",2.1119,2.1119,2.0459,2.0459,108928.0],["1999-09-16",2.0459,2.0789,2.0129,2.0294,50697.0],["1999-09-17",1.9964,2.0954,1.9964,2.0872,57337.0],["1999-09-20",2.0954,2.1119,2.0459,2.0872,48015.0],["1999-09-21",2.0624,2.0954,2.0459,2.0789,289368.0],["1999-09-22",2.0624,2.1284,2.0624,2.0954,295115.0],["1999-09-23",2.1119,2.1284,2.0789,2.0789,186314.0],["1999-09-24",2.1119,2.1119,2.0583,2.0583,154517.0],["1999-09-27",2.0954,2.1119,2.0294,2.0459,268298.0],["1999-09-28",2.0294,2.0459,2.0129,2.0336,189507.0],["1999-09-29",2.0129,2.1284,2.0129,2.0954,118633.0],["1999-09-30",2.0789,2.1119,1.9964,2.0129,1042798.0],["1999-10-01",2.0129,2.1284,2.0129,2.0789,190528.0],["1999-10-04",2.0954,2.1119,2.0789,2.1119,207385.0],["1999-10-05",2.0954,2.1119,2.0459,2.0459,36267.0],["1999-10-06",2.1078,2.1119,1.9469,1.9469,333042.0],["1999-10-07",1.9799,2.0294,1.9304,1.9799,96924.0],["1999-10-08",2.0294,2.0459,1.9139,1.9139,150048.0],["1999-10-11",1.9717,2.0129,1.8479,1.8562,183888.0],["1999-10-12",1.8479,1.8974,1.8479,1.8727,57337.0],["1999-10-13",1.8727,1.8892,1.8397,1.8809,121060.0],["1999-10-14",1.8479,1.8892,1.8314,1.8314,106374.0],["1999-10-15",1.8397,1.8809,1.7984,1.8644,350792.0],["1999-10-18",1.8521,1.9799,1.8149,1.9799,79940.0],["1999-10-19",1.9139,2.1119,1.9139,2.0129,114547.0],["1999-10-20",2.0377,2.0377,1.9222,2.0129,132936.0],["1999-10-21",1.9346,1.9469,1.8809,1.9469,60785.0],["1999-10-22",1.9634,2.0789,1.9469,1.9799,483089.0],["1999-10-25",1.9799,2.0459,1.9139,1.9304,248887.0],["1999-10-26",1.9469,1.9799,1.8974,1.9304,229860.0],["1999-10-27",1.8974,1.9634,1.8809,1.9139,153879.0],["1999-10-28",1.9799,1.9799,1.9139,1.9304,326529.0],["1999-10-29",1.9469,1.9469,1.9139,1.9139,52996.0],["1999-11-01",1.9469,1.9469,1.8644,1.8644,1112522.0],["1999-11-02",1.8644,1.8809,1.8397,1.8397,485260.0],["1999-11-03",1.8644,1.8644,1.8149,1.8314,361391.0],["1999-11-04",1.8149,1.8809,1.7819,1.8479,894794.0],["1999-11-05",1.8479,1.8809,1.8314,1.8479,473001.0],["1999-11-08",1.8479,1.8644,1.8149,1.8479,224113.0],["1999-11-09",1.8644,1.8809,1.8314,1.8809,272384.0],["1999-11-10",1.8644,1.8974,1.8314,1.8314,100628.0],["1999-11-11",1.8479,1.8809,1.8314,1.8809,50186.0],["1999-11-12",1.8479,1.8809,1.8479,1.8644,673234.0],["1999-11-15",1.8974,2.0459,1.8809,2.0459,199978.0],["1999-11-16",2.0789,2.3759,2.0789,2.2769,391401.0],["1999-11-17",2.5244,2.5409,2.3429,2.3759,183250.0],["1999-11-18",2.4007,2.4419,2.2439,2.2522,188485.0],["1999-11-19",2.3512,2.3759,2.2439,2.2769,67043.0],["1999-11-22",2.2439,2.2604,2.1119,2.1779,195253.0],["1999-11-23",2.2274,2.2439,2.1779,2.2109,108928.0],["1999-11-24",2.1449,2.2109,2.1449,2.1614,62956.0],["1999-11-26",2.1614,2.2109,2.1614,2.2109,21326.0],["1999-11-29",2.1449,2.2027,2.1449,2.1779,94498.0],["1999-11-30",2.1449,2.1779,2.0294,2.1119,142641.0],["1999-12-01",2.1119,2.1284,2.0459,2.0954,163584.0],["1999-12-02",2.0624,2.1614,2.0624,2.1614,414770.0],["1999-12-03",2.1532,2.2109,2.1284,2.1614,110077.0],["1999-12-06",2.1449,2.2109,2.1119,2.1449,83005.0],["1999-12-07",2.1779,2.1862,2.0789,2.0789,106119.0],["1999-12-08",2.0872,2.1119,1.9469,1.9964,158093.0],["1999-12-09",2.0459,2.2439,1.9964,2.0129,128083.0],["1999-12-10",2.0129,2.1779,1.9964,2.0624,160902.0],["1999-12-13",2.0542,2.1284,2.0459,2.1284,96158.0],["1999-12-14",2.0954,2.1944,2.0954,2.1614,179802.0],["1999-12-15",2.1284,2.2274,2.0789,2.0789,168309.0],["1999-12-16",2.1449,2.1614,2.0789,2.1202,85048.0],["1999-12-17",2.1944,2.5244,2.1284,2.3759,596742.0],["1999-12-20",2.3924,2.4419,2.2109,2.3924,379014.0],["1999-12-21",2.3759,2.4089,2.3264,2.3594,112376.0],["1999-12-22",2.3264,2.5079,2.3264,2.4419,139065.0],["1999-12-23",2.5079,2.5409,2.4584,2.5409,356411.0],["1999-12-27",2.5079,2.5739,2.4749,2.5409,103565.0],["1999-12-28",2.4749,2.7389,2.4089,2.6894,207640.0],["1999-12-29",2.7059,2.8214,2.7059,2.7719,96797.0],["1999-12-30",2.7719,2.8214,2.6729,2.6729,45206.0],["1999-12-31",2.6564,2.7719,2.6234,2.7389,53379.0],["2000-01-03",2.7389,2.7389,2.5739,2.6729,292305.0],["2000-01-04",2.3594,2.6729,2.3429,2.5739,398807.0],["2000-01-05",2.5492,2.5904,2.5079,2.5574,75598.0],["2000-01-06",2.5904,2.6399,2.5079,2.5739,175971.0],["2000-01-07",2.6399,2.6399,2.5492,2.5739,102160.0],["2000-01-10",2.5739,2.6069,2.5079,2.5079,74066.0],["2000-01-11",2.5244,2.5739,2.5079,2.5409,259742.0],["2000-01-12",2.5244,2.6069,2.5244,2.6069,24391.0],["2000-01-13",2.5657,2.6234,2.5657,2.6069,698008.0],["2000-01-14",2.6399,2.6399,2.5079,2.5079,81856.0],["2000-01-18",2.5079,2.6399,2.5079,2.5574,42396.0],["2000-01-19",2.5904,2.7389,2.5409,2.6729,130892.0],["2000-01-20",2.6234,3.0689,2.6069,2.9699,188358.0],["2000-01-21",3.0359,3.2669,2.9864,3.0854,317335.0],["2000-01-24",3.0689,3.1019,2.7719,2.8214,184143.0],["2000-01-25",2.9039,2.9039,2.7554,2.8379,67681.0],["2000-01-26",2.8379,2.9039,2.7719,2.8379,50442.0],["2000-01-27",2.9039,2.9039,2.7389,2.7637,176098.0],["2000-01-28",2.7554,2.7719,2.6729,2.7719,86198.0],["2000-01-31",2.7059,2.8049,2.6399,2.7307,55294.0],["2000-02-01",2.7719,2.8379,2.6564,2.6729,131659.0],["2000-02-02",2.6894,2.8049,2.6234,2.7884,66787.0],["2000-02-03",2.8049,2.8049,2.6234,2.7884,53762.0],["2000-02-04",2.7719,2.7884,2.6234,2.7719,77386.0],["2000-02-07",2.7472,2.7472,2.6234,2.7059,50442.0],["2000-02-08",2.6729,2.7059,2.6069,2.6234,44440.0],["2000-02-09",2.6234,2.6729,2.6069,2.6234,157326.0],["2000-02-10",2.6069,2.6399,2.5739,2.6399,61424.0],["2000-02-11",2.6399,2.7389,2.5904,2.6399,145961.0],["2000-02-14",2.6069,2.6234,2.5244,2.578,84665.0],["2000-02-15",2.5904,2.5904,2.4419,2.5244,85048.0],["2000-02-16",2.4419,2.4749,2.3759,2.4584,130509.0],["2000-02-17",2.4419,2.4914,2.3759,2.4749,85304.0],["2000-02-18",2.4749,2.5162,2.4419,2.4749,288985.0],["2000-02-22",2.4419,2.5079,2.3924,2.5079,337383.0],["2000-02-23",2.4419,2.5409,2.4419,2.4749,36267.0],["2000-02-24",2.4749,2.5327,2.4254,2.4749,32563.0],["2000-02-25",2.4914,2.5574,2.4419,2.5574,224497.0],["2000-02-28",2.5739,2.6564,2.4584,2.6564,306097.0],["2000-02-29",2.6069,2.6399,2.4914,2.5409,279535.0],["2000-03-01",2.5574,2.6234,2.5079,2.5409,89262.0],["2000-03-02",2.5904,2.6069,2.4749,2.4832,177886.0],["2000-03-03",2.4832,2.6069,2.4749,2.6069,74705.0],["2000-03-06",2.5079,2.6069,2.4584,2.6069,88496.0],["2000-03-07",2.3759,2.4419,2.3429,2.4089,110588.0],["2000-03-08",2.4089,2.4419,2.3099,2.3759,93604.0],["2000-03-09",2.3759,2.4089,2.3099,2.3594,66276.0],["2000-03-10",2.3264,2.3264,2.2109,2.2439,254634.0],["2000-03-13",2.2109,2.2439,2.1284,2.1779,221304.0],["2000-03-14",2.2109,2.3759,2.2109,2.3759,235223.0],["2000-03-15",2.3759,2.5079,2.3099,2.3924,162818.0],["2000-03-16",2.4089,2.4584,2.4089,2.4337,146089.0],["2000-03-17",2.4337,2.446,2.2769,2.3759,250037.0],["2000-03-20",2.4914,2.7884,2.4419,2.7719,367648.0],["2000-03-21",2.7059,2.7059,2.6399,2.6894,233946.0],["2000-03-22",2.6729,2.6894,2.6399,2.6399,153240.0],["2000-03-23",2.6564,2.6564,2.4749,2.5739,151452.0],["2000-03-24",2.6069,2.6069,2.4584,2.5244,149026.0],["2000-03-27",2.3429,2.4749,2.3099,2.3429,161285.0],["2000-03-28",2.3099,2.3759,2.2109,2.2604,209683.0],["2000-03-29",2.3429,2.3759,2.2769,2.3429,86836.0],["2000-03-30",2.3429,2.5739,2.3264,2.5244,598785.0],["2000-03-31",2.4749,2.6069,2.3924,2.6069,126295.0],["2000-04-03",2.4172,2.5574,2.4172,2.4584,57210.0],["2000-04-04",2.4749,2.5739,2.3264,2.3264,133063.0],["2000-04-05",2.4914,2.4914,2.3429,2.4419,103437.0],["2000-04-06",2.446,2.5079,2.3429,2.4254,43546.0],["2000-04-07",2.3429,2.4254,2.3429,2.3842,48909.0],["2000-04-10",2.3924,2.4419,2.3429,2.3759,94370.0],["2000-04-11",2.3429,2.5079,2.3099,2.4914,114036.0],["2000-04-12",2.4914,2.5079,2.3924,2.4584,152346.0],["2000-04-13",2.4419,2.5079,2.4419,2.4502,109311.0],["2000-04-14",2.413,2.413,2.2274,2.3017,108928.0],["2000-04-17",2.1119,2.3099,2.0459,2.3099,171373.0],["2000-04-18",2.2439,2.4419,2.2357,2.4419,185804.0],["2000-04-19",2.3594,2.5244,2.3429,2.5079,104969.0],["2000-04-20",2.4997,2.5409,2.3759,2.4749,69341.0],["2000-04-24",2.4213,2.4419,2.3594,2.4254,47249.0],["2000-04-25",2.4419,2.4419,2.3759,2.4089,293199.0],["2000-04-26",2.4419,2.5574,2.3924,2.4584,54911.0],["2000-04-27",2.4832,2.9204,2.4832,2.9039,265488.0],["2000-04-28",2.8544,2.8874,2.6564,2.7719,66787.0],["2000-05-01",2.6729,2.7719,2.6399,2.7554,49292.0],["2000-05-02",2.6977,2.7719,2.6399,2.7224,108290.0],["2000-05-03",2.6977,2.7059,2.5739,2.6729,144556.0],["2000-05-04",2.6894,3.0359,2.6234,3.0359,160647.0],["2000-05-05",2.7389,3.0359,2.6069,3.0359,151069.0],["2000-05-08",2.9039,3.2669,2.8709,3.1844,376970.0],["2000-05-09",3.3329,3.4319,3.1184,3.2009,353218.0],["2000-05-10",3.2009,3.2009,2.8049,3.0689,107013.0],["2000-05-11",3.0029,3.1349,2.8709,3.1349,393444.0],["2000-05-12",3.1514,3.1679,3.0524,3.1184,154389.0],["2000-05-15",3.0524,3.0689,2.9039,2.9864,64616.0],["2000-05-16",3.0194,3.0689,2.7389,2.9039,266510.0],["2000-05-17",2.9039,2.9864,2.7719,2.9534,347727.0],["2000-05-18",3.0029,3.0029,2.8049,2.8709,63595.0],["2000-05-19",2.8049,2.8709,2.7389,2.8709,115185.0],["2000-05-22",2.7554,2.9039,2.7224,2.9039,125146.0],["2000-05-23",2.9039,2.9369,2.8214,2.8544,68447.0],["2000-05-24",2.8379,2.9039,2.7224,2.9039,85559.0],["2000-05-25",2.9039,2.9039,2.8049,2.8709,94498.0],["2000-05-26",2.9039,2.9039,2.7059,2.7389,21709.0],["2000-05-30",2.7059,2.8709,2.6729,2.8709,102160.0],["2000-05-31",2.8049,3.1514,2.7719,3.0029,157837.0],["2000-06-01",3.0524,3.2999,3.0112,3.1184,247738.0],["2000-06-02",3.2009,3.2009,3.0689,3.0689,108800.0],["2000-06-05",3.2009,3.2009,3.0359,3.1679,59380.0],["2000-06-06",3.1184,3.2009,3.1184,3.1844,113142.0],["2000-06-07",3.2009,3.2009,3.0689,3.1679,16601.0],["2000-06-08",3.1019,3.2174,2.9039,3.1679,56826.0],["2000-06-09",3.1019,3.1679,2.9864,2.9864,35884.0],["2000-06-12",2.9864,3.0029,2.9039,2.9534,103820.0],["2000-06-13",2.9369,2.9369,2.8379,2.9204,52996.0],["2000-06-14",2.9204,2.9204,2.8379,2.9204,27200.0],["2000-06-15",2.9699,2.9699,2.7884,2.9039,44057.0],["2000-06-16",2.9864,3.1019,2.8379,2.9039,82239.0],["2000-06-19",2.9369,2.9534,2.8379,2.9534,110333.0],["2000-06-20",2.9369,3.0194,2.9039,2.9699,114802.0],["2000-06-21",2.9369,2.9699,2.7389,2.9039,83771.0],["2000-06-22",2.8544,2.8874,2.6399,2.6399,81090.0],["2000-06-23",2.6234,2.7884,2.6234,2.6729,142130.0],["2000-06-26",2.7224,2.7719,2.6234,2.6564,220538.0],["2000-06-27",2.6399,2.6729,2.4254,2.4749,252335.0],["2000-06-28",2.4419,2.4749,2.3594,2.3924,212876.0],["2000-06-29",2.4089,2.4089,2.3594,2.3594,169203.0],["2000-06-30",1.9799,2.4089,1.9634,2.3677,277237.0],["2000-07-03",2.3759,2.4419,2.3594,2.3759,55166.0],["2000-07-05",2.3759,2.4089,2.3594,2.3924,225135.0],["2000-07-06",2.3759,2.4089,2.3594,2.4089,183505.0],["2000-07-07",2.3759,2.3759,2.0954,2.1779,206491.0],["2000-07-10",2.2068,2.2274,2.1449,2.1944,139193.0],["2000-07-11",2.2109,2.2109,2.1779,2.2109,326529.0],["2000-07-12",2.2604,2.2687,2.1779,2.2439,331509.0],["2000-07-13",2.2439,2.3099,2.2109,2.2769,102671.0],["2000-07-14",2.2769,2.3759,2.2109,2.2604,112631.0],["2000-07-17",2.2439,2.3759,2.2109,2.2274,69852.0],["2000-07-18",2.2274,2.3099,2.2274,2.2934,43418.0],["2000-07-19",2.2687,2.2934,2.2439,2.2769,133830.0],["2000-07-20",2.2274,2.2357,1.8809,1.8974,286303.0],["2000-07-21",1.9469,1.9469,1.9139,1.9304,220538.0],["2000-07-24",1.9304,1.9799,1.9304,1.9552,285282.0],["2000-07-25",1.9634,2.0624,1.9552,2.0624,98584.0],["2000-07-26",2.0624,2.3099,1.9139,1.9552,142002.0],["2000-07-27",1.9139,2.1119,1.9139,2.0789,28349.0],["2000-07-28",1.9799,2.0789,1.8479,1.9139,183505.0],["2000-07-31",1.9139,2.0129,1.8809,1.9469,98584.0],["2000-08-01",1.8644,1.9469,1.8479,1.8644,44823.0],["2000-08-02",1.8603,1.9469,1.8562,1.8974,111993.0],["2000-08-03",1.8809,1.9139,1.8479,1.8974,49037.0],["2000-08-04",1.8562,2.1119,1.8149,1.9799,197552.0],["2000-08-07",1.9799,2.0377,1.9139,1.9469,157326.0],["2000-08-08",1.9304,2.0954,1.9304,2.0954,116207.0],["2000-08-09",2.0294,2.1779,1.9799,2.1779,172395.0],["2000-08-10",2.0789,2.1779,2.0129,2.1037,72151.0],["2000-08-11",2.0624,2.1944,2.0624,2.1614,505437.0],["2000-08-14",2.1449,2.2439,2.1119,2.2439,111354.0],["2000-08-15",2.1119,2.2439,2.1119,2.2439,107523.0],["2000-08-16",2.1779,2.2439,2.1449,2.2439,135362.0],["2000-08-17",2.2439,2.2604,2.1779,2.2439,30520.0],["2000-08-18",2.2439,2.2439,2.1944,2.2439,64616.0],["2000-08-21",2.1944,2.2769,2.1779,2.2274,12642.0],["2000-08-22",2.2027,2.2439,2.1779,2.2357,41886.0],["2000-08-23",2.2439,2.2769,2.2109,2.2439,86453.0],["2000-08-24",2.1944,2.2604,2.1779,2.2274,33330.0],["2000-08-25",2.2274,2.2274,1.9139,2.1779,50186.0],["2000-08-28",2.1284,2.1614,2.0459,2.1119,33457.0],["2000-08-29",2.0789,2.1119,1.9799,2.0459,90156.0],["2000-08-30",2.0129,2.1119,1.9799,2.0789,69980.0],["2000-08-31",2.0789,2.1119,1.7159,1.9799,173417.0],["2000-09-01",1.9469,2.0129,1.8562,1.9634,125912.0],["2000-09-05",1.8974,2.0459,1.8974,1.9964,89645.0],["2000-09-06",1.9799,2.0459,1.9469,2.0129,56826.0],["2000-09-07",1.9964,1.9964,1.9469,1.9964,22858.0],["2000-09-08",1.9139,2.0129,1.9139,1.9964,33841.0],["2000-09-11",1.9139,2.0129,1.9139,1.9964,8301.0],["2000-09-12",1.9882,1.9882,1.9139,1.9799,23241.0],["2000-09-13",1.9304,1.9964,1.9139,1.9469,137405.0],["2000-09-14",1.9304,1.9469,1.8809,1.9469,48143.0],["2000-09-15",1.9139,1.9799,1.8727,1.8974,58103.0],["2000-09-18",1.8974,1.9139,1.8149,1.8479,85176.0],["2000-09-19",1.7819,1.9139,1.7819,1.8479,51846.0],["2000-09-20",1.8479,1.9139,1.7159,1.9139,121826.0],["2000-09-21",1.8314,1.8809,1.8314,1.8562,69980.0],["2000-09-22",1.8314,1.8809,1.6994,1.8479,70490.0],["2000-09-25",1.8479,1.9634,1.7984,1.8644,11238.0],["2000-09-26",1.8644,1.8809,1.7324,1.7819,27711.0],["2000-09-27",1.7654,1.7984,1.7654,1.7819,33457.0],["2000-09-28",1.8149,1.8809,1.7737,1.8809,62190.0],["2000-09-29",1.8809,1.9139,1.8314,1.8314,158220.0],["2000-10-02",1.8149,1.8809,1.8149,1.8314,165244.0],["2000-10-03",1.8479,2.0129,1.8314,1.8479,127317.0],["2000-10-04",1.8149,1.8479,1.8149,1.8314,87730.0],["2000-10-05",1.8149,1.9469,1.8149,1.8314,136256.0],["2000-10-06",1.8314,1.8809,1.7489,1.8809,30137.0],["2000-10-09",1.8479,1.8479,1.7654,1.8149,12004.0],["2000-10-10",1.8314,1.8479,1.7489,1.7654,50569.0],["2000-10-11",1.7819,1.8314,1.7819,1.7819,30393.0],["2000-10-12",1.7819,1.8314,1.7489,1.7819,33841.0],["2000-10-13",1.7366,1.7819,1.7159,1.7819,160519.0],["2000-10-16",1.7819,1.8479,1.7819,1.8479,51080.0],["2000-10-17",1.8479,1.8644,1.6994,1.8479,175460.0],["2000-10-18",1.7159,1.8479,1.7159,1.7489,41375.0],["2000-10-19",1.7819,1.8314,1.7489,1.7489,18644.0],["2000-10-20",1.7531,1.8644,1.7489,1.7489,30137.0],["2000-10-23",1.7489,1.8314,1.7324,1.8314,35245.0],["2000-10-24",1.8479,1.9964,1.7984,1.8562,432392.0],["2000-10-25",1.8273,1.9552,1.7984,1.8067,114291.0],["2000-10-26",1.7984,1.9634,1.7489,1.9469,109822.0],["2000-10-27",1.8479,2.0624,1.8479,2.0253,91816.0],["2000-10-30",2.0748,2.1119,1.9964,2.1119,63084.0],["2000-10-31",2.0954,2.1119,1.9964,2.0954,45461.0],["2000-11-01",2.0336,2.1119,2.0294,2.1119,66149.0],["2000-11-02",2.1119,2.1119,2.0129,2.0954,63211.0],["2000-11-03",2.1119,2.1119,1.9634,2.0294,131659.0],["2000-11-06",2.0459,2.1119,1.9717,2.1119,45589.0],["2000-11-07",2.1284,2.1944,2.0459,2.1738,80068.0],["2000-11-08",2.1614,2.3264,2.1614,2.2604,146855.0],["2000-11-09",2.1449,2.2769,2.1119,2.1779,81473.0],["2000-11-10",2.1449,2.2439,2.0954,2.2274,64233.0],["2000-11-13",2.1284,2.2439,2.0789,2.1449,97435.0],["2000-11-14",2.1449,2.5244,2.0954,2.3759,62190.0],["2000-11-15",2.2604,2.3759,2.1779,2.3429,40736.0],["2000-11-16",2.2151,2.3759,2.2151,2.2769,17878.0],["2000-11-17",2.2316,2.3099,2.1119,2.2769,53506.0],["2000-11-20",2.1779,2.3099,2.1779,2.3099,41758.0],["2000-11-21",2.1779,2.2934,2.1779,2.2934,25029.0],["2000-11-22",2.2769,2.2934,2.2274,2.2604,13664.0],["2000-11-24",2.2769,2.3099,2.2274,2.3099,54145.0],["2000-11-27",2.3099,2.3759,2.2274,2.3099,20815.0],["2000-11-28",2.2769,2.3264,2.2274,2.3264,220538.0],["2000-11-29",2.2274,2.3759,2.2274,2.2934,43290.0],["2000-11-30",2.2274,2.3264,2.1779,2.2604,416813.0],["2000-12-01",2.1944,2.3429,2.1944,2.2769,31670.0],["2000-12-04",2.2274,2.3099,2.1944,2.2398,66149.0],["2000-12-05",2.1944,2.3759,2.1944,2.3759,78791.0],["2000-12-06",2.3759,2.4419,2.1944,2.4089,109567.0],["2000-12-07",2.3099,2.3759,2.2604,2.3594,49165.0],["2000-12-08",2.2604,2.4419,2.2439,2.4089,464828.0],["2000-12-11",2.347,2.347,2.2274,2.2687,207385.0],["2000-12-12",2.2687,2.4419,2.2357,2.4254,34479.0],["2000-12-13",2.3099,2.4419,2.2687,2.4254,130254.0],["2000-12-14",2.3099,2.4419,2.2934,2.4254,24391.0],["2000-12-15",2.3594,2.4254,2.2274,2.2274,60019.0],["2000-12-18",2.2192,2.3429,2.2192,2.3223,51208.0],["2000-12-19",2.2439,2.4419,2.1779,2.1944,113398.0],["2000-12-20",2.1284,2.1944,2.0459,2.1449,105736.0],["2000-12-21",2.0789,2.1944,2.0129,2.1119,81345.0],["2000-12-22",2.0459,2.1779,2.0129,2.0459,53251.0],["2000-12-26",2.0129,2.1119,1.7984,1.8809,161030.0],["2000-12-27",1.8809,1.8974,1.7984,1.8644,84410.0],["2000-12-28",1.8149,1.8768,1.7984,1.8149,91561.0],["2000-12-29",1.7984,1.8644,1.7819,1.8149,101394.0],["2001-01-02",1.8479,1.9057,1.6994,1.7984,158731.0],["2001-01-03",1.7984,2.1284,1.7819,2.1284,62956.0],["2001-01-04",1.9139,2.0789,1.9139,2.0212,30009.0],["2001-01-05",1.9469,2.3429,1.9469,2.2934,279791.0],["2001-01-08",2.1821,2.3594,2.1821,2.2934,165755.0],["2001-01-09",2.2769,2.3099,2.2439,2.2769,66787.0],["2001-01-10",2.3099,2.3264,2.1779,2.2439,55677.0],["2001-01-11",2.2274,2.2769,2.2274,2.2439,81856.0],["2001-01-12",2.2151,2.2769,2.1449,2.2604,50442.0],["2001-01-16",2.2769,2.2769,2.1614,2.2439,18261.0],["2001-01-17",2.1779,2.3099,2.1656,2.2439,196403.0],["2001-01-18",2.2934,2.3759,2.2274,2.3429,93604.0],["2001-01-19",2.2769,2.3429,2.2769,2.3099,39970.0],["2001-01-22",2.3099,2.3429,2.1449,2.2439,42907.0],["2001-01-23",2.1779,2.2769,2.1449,2.2316,97691.0],["2001-01-24",2.2109,2.3099,2.2109,2.2604,107906.0],["2001-01-25",2.2439,2.3264,2.2109,2.2439,251058.0],["2001-01-26",2.2439,2.2769,2.1779,2.2769,90922.0],["2001-01-29",2.2522,2.2769,2.2109,2.2769,181462.0],["2001-01-30",2.2439,2.2769,2.1944,2.2274,175843.0],["2001-01-31",2.1119,2.2439,2.0789,2.2109,179419.0],["2001-02-01",2.2439,2.2769,2.2109,2.2439,74194.0],["2001-02-02",2.2522,2.2604,2.1779,2.1944,35501.0],["2001-02-05",2.1779,2.2439,2.1779,2.2439,17112.0],["2001-02-06",2.2109,2.2604,2.2109,2.2439,15962.0],["2001-02-07",2.1532,2.2439,2.0459,2.2109,65127.0],["2001-02-08",2.2439,2.2439,2.0459,2.1367,44440.0],["2001-02-09",2.1119,2.1697,2.0459,2.0954,166776.0],["2001-02-12",2.0789,2.1119,2.0459,2.0789,72534.0],["2001-02-13",2.0707,2.1119,1.9139,1.9139,68447.0],["2001-02-14",2.0129,2.0459,1.9139,1.9634,122975.0],["2001-02-15",1.9139,1.9799,1.8479,1.9139,103309.0],["2001-02-16",1.7737,1.9799,1.7654,1.9139,103437.0],["2001-02-20",1.9263,1.9387,1.8479,1.8974,14175.0],["2001-02-21",1.9057,2.1119,1.8479,2.0129,55294.0],["2001-02-22",1.9139,2.0831,1.8809,1.8809,57465.0],["2001-02-23",1.8809,2.1119,1.8809,2.0954,53506.0],["2001-02-26",1.9634,2.3099,1.9634,2.1449,54145.0],["2001-02-27",2.1119,2.1944,2.0954,2.1614,51974.0],["2001-02-28",2.1119,2.1367,2.0459,2.0459,26051.0],["2001-03-01",2.0459,2.1284,2.0129,2.0294,24008.0],["2001-03-02",2.0954,2.1284,2.0294,2.1119,47121.0],["2001-03-05",2.1119,2.1449,2.0789,2.1284,43929.0],["2001-03-06",2.1449,2.3099,2.1449,2.2769,47249.0],["2001-03-07",2.1408,2.3099,2.1408,2.2769,17878.0],["2001-03-08",2.2604,2.2934,2.1779,2.2769,66404.0],["2001-03-09",2.2109,2.2769,2.0789,2.1862,126423.0],["2001-03-12",2.1862,2.2439,2.1119,2.1284,16346.0],["2001-03-13",2.1119,2.2769,2.1119,2.2439,25157.0],["2001-03-14",2.1119,2.3099,2.1119,2.2934,84410.0],["2001-03-15",2.2769,2.3099,2.1779,2.2274,111354.0],["2001-03-16",2.2274,2.2439,2.1944,2.2439,71895.0],["2001-03-19",2.1944,2.3099,2.1614,2.2769,32053.0],["2001-03-20",2.1862,2.3429,2.1449,2.2439,93476.0],["2001-03-21",2.1986,2.3099,2.1944,2.3017,131659.0],["2001-03-22",2.2439,2.3017,2.1779,2.2728,65382.0],["2001-03-23",2.2109,2.2769,2.1862,2.2769,109822.0],["2001-03-26",2.1944,2.2687,2.1779,2.2439,95137.0],["2001-03-27",2.2439,2.3099,2.2109,2.2439,64105.0],["2001-03-28",2.2109,2.3677,2.2109,2.3677,117229.0],["2001-03-29",2.2151,2.2934,2.2151,2.2357,74705.0],["2001-03-30",2.2522,2.2769,2.1944,2.2439,159880.0],["2001-04-02",2.2109,2.3099,2.2109,2.2439,212237.0],["2001-04-03",2.2604,2.3429,2.2192,2.3429,88879.0],["2001-04-04",2.2151,2.3759,2.2151,2.2439,240970.0],["2001-04-05",2.2439,2.6399,2.2439,2.6069,85304.0],["2001-04-06",2.3759,2.5409,2.3099,2.3759,68192.0],["2001-04-09",2.3099,2.4155,2.2466,2.4155,71512.0],["2001-04-10",2.3759,2.5475,2.3099,2.5079,99861.0],["2001-04-11",2.4842,2.6584,2.4419,2.5343,91433.0],["2001-04-12",2.6399,2.7059,2.471,2.6399,188102.0],["2001-04-16",2.1858,2.2386,2.1251,2.1542,99095.0],["2001-04-17",2.1647,2.3099,2.1462,2.3099,181973.0],["2001-04-18",2.2703,2.4419,2.2492,2.4287,116079.0],["2001-04-19",2.3733,2.5079,2.273,2.5079,66149.0],["2001-04-20",2.4314,2.5607,2.3495,2.5343,55805.0],["2001-04-23",2.5026,2.5026,2.3838,2.4815,68064.0],["2001-04-24",2.4815,2.4815,2.4234,2.4419,152729.0],["2001-04-25",2.397,2.4815,2.3759,2.4525,39970.0],["2001-04-26",2.4419,2.5739,2.4393,2.5317,26817.0],["2001-04-27",2.4842,2.595,2.4551,2.5422,213387.0],["2001-04-30",2.5106,2.537,2.4683,2.5264,212621.0],["2001-05-01",2.5317,2.5607,2.4261,2.5422,242758.0],["2001-05-02",2.5211,2.5475,2.4815,2.5475,300989.0],["2001-05-03",2.5106,2.5475,2.4815,2.5475,55294.0],["2001-05-04",2.4947,2.5422,2.4578,2.529,375438.0],["2001-05-07",2.4947,2.5739,2.4947,2.5686,89262.0],["2001-05-08",2.566,2.566,2.4762,2.537,64999.0],["2001-05-09",2.4683,2.5053,2.4287,2.4894,48271.0],["2001-05-10",2.471,2.4815,2.3759,2.4076,26051.0],["2001-05-11",2.4842,2.5053,2.4023,2.471,108290.0],["2001-05-14",2.4683,2.4683,2.4102,2.4657,10471.0],["2001-05-15",2.4102,2.4683,2.3891,2.4419,64488.0],["2001-05-16",2.4551,2.4815,2.3944,2.4815,71257.0],["2001-05-17",2.4551,2.4683,2.3891,2.4287,27966.0],["2001-05-18",2.4287,2.4287,2.3495,2.3812,185931.0],["2001-05-21",2.3759,2.3997,2.0354,2.1172,128466.0],["2001-05-22",2.1146,2.1647,2.0459,2.1119,136767.0],["2001-05-23",2.1542,2.1647,2.0459,2.075,107268.0],["2001-05-24",2.1119,2.1119,2.0195,2.075,188485.0],["2001-05-25",2.0512,2.0829,1.9799,1.9852,131020.0],["2001-05-29",2.0512,2.0723,1.9799,2.0354,88241.0],["2001-05-30",2.0248,2.0512,1.9535,1.9931,64616.0],["2001-05-31",1.9694,2.0248,1.8347,1.8374,189890.0],["2001-06-01",1.84,1.9139,1.7159,1.8083,190018.0],["2001-06-04",1.7899,1.8215,1.7265,1.7318,238160.0],["2001-06-05",1.7767,1.7767,1.6975,1.7635,148643.0],["2001-06-06",1.7687,1.7687,1.6869,1.7371,324103.0],["2001-06-07",1.7555,1.7687,1.5681,1.7107,280174.0],["2001-06-08",1.6235,1.9931,1.6235,1.906,112248.0],["2001-06-11",1.9694,1.9799,1.9113,1.9562,23241.0],["2001-06-12",1.9535,1.972,1.8611,1.9403,48398.0],["2001-06-13",1.8743,1.9271,1.84,1.8796,28860.0],["2001-06-14",1.8638,1.8928,1.8479,1.8717,29499.0],["2001-06-15",1.7951,1.9007,1.7423,1.8268,112887.0],["2001-06-18",1.8268,1.9139,1.8268,1.9034,50442.0],["2001-06-19",1.9166,1.9192,1.8347,1.9113,51080.0],["2001-06-20",1.9087,1.9139,1.8638,1.8955,42652.0],["2001-06-21",1.9007,1.9245,1.8585,1.9113,117867.0],["2001-06-22",1.9245,2.1304,1.9139,2.1119,161796.0],["2001-06-25",2.075,2.1383,1.9007,1.9139,159370.0],["2001-06-26",1.9931,2.0855,1.9931,2.0591,32180.0],["2001-06-27",2.0407,2.0671,1.9799,2.0248,62828.0],["2001-06-28",2.0354,2.1119,2.0037,2.1119,87730.0],["2001-06-29",2.0565,2.1858,1.9588,2.1858,320272.0],["2001-07-02",2.0512,2.2492,2.0512,2.0723,97818.0],["2001-07-03",2.0327,2.1489,2.0327,2.0776,63084.0],["2001-07-05",2.0486,2.2175,2.0486,2.1753,81856.0],["2001-07-06",2.1304,2.2043,2.0539,2.1911,54911.0],["2001-07-09",2.1911,2.1911,2.0459,2.1621,49803.0],["2001-07-10",2.0565,2.1779,2.0063,2.0486,35756.0],["2001-07-11",1.9958,2.0459,1.9139,1.9509,74066.0],["2001-07-12",1.9298,1.9931,1.9271,1.9931,98201.0],["2001-07-13",1.9667,2.0195,1.9139,1.943,27966.0],["2001-07-16",1.9271,1.9667,1.7951,1.9007,117356.0],["2001-07-17",1.877,1.9007,1.8215,1.8902,109056.0],["2001-07-18",1.8717,1.8955,1.8215,1.8823,86070.0],["2001-07-19",1.8823,1.9931,1.8559,1.9931,161924.0],["2001-07-20",2.0037,2.1911,1.9694,2.1119,203043.0],["2001-07-23",2.1067,2.1885,1.9799,2.0327,51080.0],["2001-07-24",2.0195,2.1119,1.9667,2.0301,113908.0],["2001-07-25",2.0222,2.0855,1.9562,2.0459,26306.0],["2001-07-26",2.0354,2.2043,2.0354,2.2043,66276.0],["2001-07-27",2.1278,2.4023,2.0987,2.3891,225774.0],["2001-07-30",2.1938,2.2967,2.1911,2.2914,49931.0],["2001-07-31",2.2334,2.3231,2.2202,2.2624,17750.0],["2001-08-01",2.2307,2.3363,2.199,2.3073,26179.0],["2001-08-02",2.2439,2.3759,2.2043,2.2941,25029.0],["2001-08-03",2.2202,2.2888,2.207,2.207,15196.0],["2001-08-06",2.2835,2.3759,2.2175,2.3759,41375.0],["2001-08-07",2.2466,2.3759,2.2254,2.2703,25795.0],["2001-08-08",2.1885,2.3337,2.1779,2.2782,225518.0],["2001-08-09",2.2571,2.3363,2.1858,2.3284,65638.0],["2001-08-10",2.2809,2.3733,2.2439,2.3706,128849.0],["2001-08-13",2.273,2.4023,2.1858,2.3759,83771.0],["2001-08-14",2.3733,2.3759,2.3284,2.3627,45589.0],["2001-08-15",2.3654,2.4023,2.3231,2.3231,65382.0],["2001-08-16",2.3522,2.4393,2.3495,2.4393,45844.0],["2001-08-17",2.4102,2.4419,2.2703,2.4287,61168.0],["2001-08-20",2.302,2.4551,2.2967,2.4551,157199.0],["2001-08-21",2.4155,2.4419,2.3759,2.3759,21071.0],["2001-08-22",2.4419,2.4419,2.3442,2.3469,28094.0],["2001-08-23",2.3099,2.4393,2.3099,2.4366,26179.0],["2001-08-24",2.3733,2.4683,2.3733,2.4657,44950.0],["2001-08-27",2.3786,2.5449,2.3786,2.5396,204575.0],["2001-08-28",2.4947,2.5739,2.4419,2.5739,58103.0],["2001-08-29",2.4578,2.5739,2.4578,2.5079,9705.0],["2001-08-30",2.4287,2.5686,2.4155,2.4208,24774.0],["2001-08-31",2.4287,2.4921,2.4129,2.4129,39459.0],["2001-09-04",2.5079,2.5079,2.4155,2.4551,8045.0],["2001-09-05",2.4314,2.4551,2.3522,2.4287,35118.0],["2001-09-06",2.3759,2.4815,2.3759,2.4551,52102.0],["2001-09-07",2.4868,2.5079,2.4314,2.5079,39842.0],["2001-09-10",2.4947,2.5106,2.405,2.4842,36011.0],["2001-09-17",2.4842,2.5079,2.3099,2.5079,45717.0],["2001-09-18",2.4287,2.5079,2.3891,2.4551,49420.0],["2001-09-19",2.4446,2.463,2.331,2.4155,157454.0],["2001-09-20",2.3786,2.3918,2.1119,2.1858,74832.0],["2001-09-21",2.1146,2.1146,1.9007,1.9271,54656.0],["2001-09-24",2.1119,2.2492,1.9324,2.1911,38438.0],["2001-09-25",2.1119,2.1858,1.8242,1.9509,94626.0],["2001-09-26",1.9535,2.0327,1.9139,1.9139,46100.0],["2001-09-27",1.9139,2.1462,1.9007,2.1383,25795.0],["2001-09-28",2.0486,2.2017,2.0327,2.1911,51208.0],["2001-10-01",2.1014,2.1515,1.8928,2.0591,50058.0],["2001-10-02",1.9799,2.0987,1.9535,2.0459,87091.0],["2001-10-03",2.0618,2.1119,1.972,2.0618,154262.0],["2001-10-04",2.0618,2.1647,2.0195,2.1647,45589.0],["2001-10-05",1.9773,2.1383,1.9773,2.0327,28988.0],["2001-10-08",1.9826,2.0855,1.9588,1.9799,84027.0],["2001-10-09",1.9799,2.0354,1.9139,1.9509,50186.0],["2001-10-10",1.9509,2.0327,1.8823,2.0195,64105.0],["2001-10-11",2.0195,2.1911,1.9271,2.1119,66532.0],["2001-10-12",1.9931,2.1383,1.9799,2.0063,13536.0],["2001-10-15",1.9324,2.0723,1.9298,2.0671,61041.0],["2001-10-16",2.0644,2.1119,1.9562,2.0565,31031.0],["2001-10-17",2.0591,2.1357,1.9535,2.0433,17495.0],["2001-10-18",2.038,2.0459,1.9298,1.9905,57720.0],["2001-10-19",1.9324,2.0169,1.9298,1.9799,16729.0],["2001-10-22",1.9773,1.9799,1.9377,1.9799,26179.0],["2001-10-23",1.9799,1.9799,1.8479,1.9799,43418.0],["2001-10-24",1.9324,1.9799,1.9087,1.9456,40864.0],["2001-10-25",1.906,2.104,1.8902,2.0855,59125.0],["2001-10-26",2.0195,2.0987,1.9799,2.0301,45206.0],["2001-10-29",2.0301,2.1251,1.9403,2.0037,27966.0],["2001-10-30",1.9588,2.0459,1.9298,1.9905,19538.0],["2001-10-31",1.9271,1.9799,1.9271,1.9667,39332.0],["2001-11-01",2.0723,2.1383,1.9641,2.1304,74449.0],["2001-11-02",2.1093,2.1119,2.0486,2.1119,18389.0],["2001-11-05",2.0855,2.0961,2.0723,2.0961,66659.0],["2001-11-06",2.0776,2.0882,2.0723,2.0723,39970.0],["2001-11-07",2.0697,2.0855,2.0591,2.0803,15707.0],["2001-11-08",2.0803,2.1119,2.0723,2.1119,49803.0],["2001-11-09",2.0723,2.1779,2.0591,2.1779,40098.0],["2001-11-12",2.0063,2.1911,1.9931,2.1911,36011.0],["2001-11-13",2.1858,2.1911,2.0855,2.1911,24646.0],["2001-11-14",2.1911,2.2439,2.0486,2.2439,26434.0],["2001-11-15",2.2043,2.2307,2.075,2.2202,61296.0],["2001-11-16",2.2043,2.2043,2.1119,2.17,35756.0],["2001-11-19",2.1383,2.2439,2.1383,2.2439,11493.0],["2001-11-20",2.2149,2.2175,2.1119,2.2175,18389.0],["2001-11-21",2.1911,2.2439,2.1199,2.2439,4725.0],["2001-11-23",2.1436,2.2439,2.1436,2.2386,6385.0],["2001-11-26",2.1779,2.2439,2.1278,2.2439,22475.0],["2001-11-27",2.2175,2.2677,2.1806,2.2677,73428.0],["2001-11-28",2.2439,2.3099,2.2439,2.3099,43929.0],["2001-11-29",2.3099,2.3284,2.1858,2.3099,24008.0],["2001-11-30",2.1964,2.3099,2.1251,2.207,28988.0],["2001-12-03",2.1515,2.2439,2.1331,2.2439,28732.0],["2001-12-04",2.1542,2.3073,2.1542,2.2677,43163.0],["2001-12-05",2.265,2.273,2.1119,2.2703,63595.0],["2001-12-06",2.1647,2.2439,2.1462,2.1779,32947.0],["2001-12-07",2.1383,2.2043,2.1278,2.1647,25668.0],["2001-12-10",2.1594,2.2043,2.1172,2.1515,32563.0],["2001-12-11",2.0671,2.1357,2.0591,2.1251,22220.0],["2001-12-12",2.1146,2.1251,2.0618,2.1251,15962.0],["2001-12-13",2.0591,2.1119,1.9879,2.0829,17878.0],["2001-12-14",2.0327,2.1489,1.8981,1.9535,87347.0],["2001-12-17",1.9139,1.9139,1.7423,1.8163,207129.0],["2001-12-18",1.7819,1.8717,1.7819,1.8506,92199.0],["2001-12-19",1.8215,1.9377,1.8215,1.9034,70107.0],["2001-12-20",1.8823,1.9799,1.8479,1.8532,41630.0],["2001-12-21",1.8479,2.0935,1.8374,2.0935,127572.0],["2001-12-24",2.0882,2.1225,2.0116,2.0644,35245.0],["2001-12-26",2.1251,2.1383,2.0591,2.1119,44184.0],["2001-12-27",2.0591,2.1119,2.0116,2.0987,40481.0],["2001-12-28",2.1067,2.1515,1.9535,2.1251,40864.0],["2001-12-31",2.0565,2.2439,1.9483,2.2334,143152.0],["2002-01-02",2.0591,2.2281,1.9931,2.0723,70490.0],["2002-01-03",2.0116,2.141,2.0116,2.1119,10471.0],["2002-01-04",2.1119,2.1251,1.9799,2.0486,89135.0],["2002-01-07",1.9931,2.0803,1.9799,2.0354,19283.0],["2002-01-08",2.0327,2.0327,1.9166,1.9641,32053.0],["2002-01-09",1.9588,1.9588,1.8875,1.9298,26945.0],["2002-01-10",1.9139,2.0459,1.8559,1.9667,51080.0],["2002-01-11",1.9456,1.9799,1.8902,1.9667,24135.0],["2002-01-14",1.9219,1.9641,1.8479,1.9535,33330.0],["2002-01-15",1.9535,1.9535,1.9192,1.9509,8939.0],["2002-01-16",1.9535,1.9535,1.9192,1.9192,7917.0],["2002-01-17",1.9192,1.9799,1.9007,1.9799,13281.0],["2002-01-18",1.8928,2.0037,1.8928,2.0037,6130.0],["2002-01-22",1.9139,1.9905,1.9139,1.9905,12515.0],["2002-01-23",1.9166,2.0063,1.9166,2.0011,18133.0],["2002-01-24",2.0011,2.0459,1.9271,2.0407,12004.0],["2002-01-25",2.0407,2.0407,1.9456,2.038,29754.0],["2002-01-28",2.0275,2.0961,1.9931,2.0723,17367.0],["2002-01-29",2.0327,2.1251,1.9509,2.1251,50825.0],["2002-01-30",2.1119,2.1251,2.0169,2.1251,9067.0],["2002-01-31",2.0776,2.0803,1.9931,2.0169,39715.0],["2002-02-01",1.9958,2.0803,1.9931,2.0803,52357.0],["2002-02-04",2.0591,2.1172,2.0195,2.0776,13408.0],["2002-02-05",2.1119,2.1251,2.0882,2.0935,13664.0],["2002-02-06",2.1251,2.1779,2.0855,2.1014,20943.0],["2002-02-07",2.1119,2.1251,2.0855,2.0855,64488.0],["2002-02-08",2.1093,2.2439,2.0855,2.2413,542342.0],["2002-02-11",2.2703,2.4155,2.2703,2.4155,391145.0],["2002-02-12",2.3759,2.3759,2.3099,2.331,49675.0],["2002-02-13",2.331,2.3865,2.331,2.3759,37672.0],["2002-02-14",2.3601,2.5132,2.3601,2.4419,65766.0],["2002-02-15",2.5211,2.5211,2.3918,2.4472,31925.0],["2002-02-19",2.4129,2.4393,2.3574,2.4287,43546.0],["2002-02-20",2.4234,2.4974,2.4102,2.4974,40226.0],["2002-02-21",2.4815,2.5343,2.4525,2.4762,33330.0],["2002-02-22",2.5079,2.5739,2.4868,2.5581,27966.0],["2002-02-25",2.5079,2.5607,2.4815,2.5607,33330.0],["2002-02-26",2.6162,2.6162,2.529,2.5528,67553.0],["2002-02-27",2.5581,2.5739,2.4419,2.5422,54656.0],["2002-02-28",2.4736,2.5581,2.4446,2.4446,43035.0],["2002-03-01",2.4657,2.5449,2.4419,2.5317,292305.0],["2002-03-04",2.5211,2.5634,2.4419,2.4947,57082.0],["2002-03-05",2.4921,2.5607,2.4657,2.5607,77514.0],["2002-03-06",2.5607,2.6267,2.3944,2.6188,67298.0],["2002-03-07",2.6082,2.6399,2.595,2.6373,46227.0],["2002-03-08",2.6373,2.6399,2.5977,2.6399,13025.0],["2002-03-11",2.6399,2.6399,2.5607,2.6373,44057.0],["2002-03-12",2.5502,2.6373,2.5502,2.6267,18261.0],["2002-03-13",2.6399,2.6399,2.5871,2.6267,32053.0],["2002-03-14",2.6399,2.6927,2.6109,2.6267,18517.0],["2002-03-15",2.6003,2.6399,2.5871,2.6003,33202.0],["2002-03-18",2.7059,2.7059,2.6188,2.6373,34990.0],["2002-03-19",2.6346,2.6531,2.5977,2.6373,71001.0],["2002-03-20",2.6399,2.6531,2.6003,2.6373,27966.0],["2002-03-21",2.6373,2.7297,2.6294,2.7006,75854.0],["2002-03-22",2.6505,2.7719,2.6399,2.7587,56954.0],["2002-03-25",2.7587,2.8379,2.6822,2.8353,159370.0],["2002-03-26",2.7482,2.9171,2.6795,2.9013,36522.0],["2002-03-27",2.8405,2.962,2.6399,2.8009,65893.0],["2002-03-28",2.8432,2.9013,2.7772,2.7772,45589.0],["2002-04-01",2.8221,2.9039,2.7693,2.8643,53634.0],["2002-04-02",2.8801,2.8907,2.8247,2.8775,23241.0],["2002-04-03",2.8907,2.8907,2.8801,2.8854,34607.0],["2002-04-04",2.8854,2.8907,2.8458,2.8775,43290.0],["2002-04-05",2.8881,2.8881,2.8353,2.8881,38310.0],["2002-04-08",2.8854,2.8881,2.7957,2.8722,20049.0],["2002-04-09",2.8881,2.8881,2.7904,2.8775,36650.0],["2002-04-10",2.8828,2.9065,2.8036,2.9039,51974.0],["2002-04-11",2.9039,2.9725,2.8458,2.9725,53762.0],["2002-04-12",2.9699,3.0966,2.9673,3.0913,48909.0],["2002-04-15",3.0993,3.3263,3.0333,3.2999,123614.0],["2002-04-16",3.3632,3.4292,3.1151,3.2524,421665.0],["2002-04-17",3.1679,3.2207,3.0359,3.1653,21581.0],["2002-04-18",3.1177,3.2339,3.1177,3.1837,24263.0],["2002-04-19",3.2154,3.2313,3.1705,3.1732,17112.0],["2002-04-22",3.1679,3.2207,3.1045,3.1705,24902.0],["2002-04-23",3.2075,3.2075,3.1441,3.1943,67298.0],["2002-04-24",3.1969,3.1969,3.1415,3.1811,27328.0],["2002-04-25",3.1811,3.1917,3.1441,3.189,32691.0],["2002-04-26",3.1441,3.1917,3.0887,3.0887,12642.0],["2002-04-29",3.0861,3.0861,2.8722,2.9884,37799.0],["2002-04-30",3.0306,3.0385,2.9435,3.0385,22858.0],["2002-05-01",3.0359,3.2049,3.0359,3.2022,50058.0],["2002-05-02",3.2049,3.2233,3.1547,3.1679,30265.0],["2002-05-03",3.1943,3.2154,3.1468,3.1679,21837.0],["2002-05-06",3.1441,3.1996,3.1019,3.1019,65638.0],["2002-05-07",3.1045,3.1943,3.1045,3.1811,56699.0],["2002-05-08",3.189,3.2313,3.1441,3.1679,45461.0],["2002-05-09",3.1441,3.1679,3.1177,3.1177,18006.0],["2002-05-10",3.1785,3.6959,3.1758,3.6431,366627.0],["2002-05-13",3.6959,3.8279,3.6352,3.8068,175843.0],["2002-05-14",3.8411,4.0259,3.7751,3.9467,338788.0],["2002-05-15",3.9599,4.0919,3.82,4.0919,149154.0],["2002-05-16",3.9863,4.1077,3.9599,4.0919,178269.0],["2002-05-17",4.0919,4.0919,3.8411,4.0047,158859.0],["2002-05-20",3.9757,4.0655,3.886,4.0047,118250.0],["2002-05-21",3.915,4.0232,3.915,4.0127,40992.0],["2002-05-22",3.9757,4.0127,3.9071,4.0021,57082.0],["2002-05-23",3.8807,4.0523,3.878,4.0523,51591.0],["2002-05-24",3.8965,4.0655,3.8305,4.0602,58870.0],["2002-05-28",4.0681,4.0681,3.944,4.0655,95903.0],["2002-05-29",3.9731,4.0602,3.9256,4.0311,60785.0],["2002-05-30",3.9757,4.0259,3.8622,3.981,46611.0],["2002-05-31",3.9783,3.9863,3.8701,3.8807,48526.0],["2002-06-03",3.849,3.9599,3.7434,3.8094,66276.0],["2002-06-04",3.7434,3.849,3.7091,3.8226,53506.0],["2002-06-05",3.754,3.8411,3.6299,3.8226,101394.0],["2002-06-06",3.7487,3.8437,3.6985,3.8411,93349.0],["2002-06-07",3.7883,3.8411,3.6695,3.8147,145578.0],["2002-06-10",3.8015,4.0127,3.754,3.9968,101394.0],["2002-06-11",3.9651,4.0285,3.8807,4.0285,86198.0],["2002-06-12",4.0311,4.0549,3.9704,4.0127,159753.0],["2002-06-13",3.9836,4.4456,3.9836,4.2951,187336.0],["2002-06-14",4.3374,4.34,3.9942,4.2767,75854.0],["2002-06-17",4.3215,4.3242,4.1341,4.2239,142386.0],["2002-06-18",4.1341,4.5539,4.1341,4.5143,758793.0],["2002-06-19",4.5565,4.8812,4.5354,4.8046,301244.0],["2002-06-20",4.7782,4.7809,4.5275,4.6832,322315.0],["2002-06-21",4.7518,4.7518,4.604,4.7043,190912.0],["2002-06-24",4.7518,4.7518,4.5803,4.699,94115.0],["2002-06-25",4.7228,4.7518,4.5591,4.6964,256038.0],["2002-06-26",4.6858,4.6858,4.3242,4.4615,151963.0],["2002-06-27",4.3242,4.7518,4.1658,4.7307,325124.0],["2002-06-28",4.6542,4.7677,4.5671,4.6278,1231156.0],["2002-07-01",4.6119,4.6119,4.3268,4.472,180440.0],["2002-07-02",4.3163,4.4747,4.2186,4.2265,99989.0],["2002-07-03",4.2239,4.2239,4.0391,4.1631,133319.0],["2002-07-05",4.1579,4.4271,4.1579,4.4271,59636.0],["2002-07-08",4.4087,4.4984,4.2397,4.4245,743725.0],["2002-07-09",4.4192,4.7439,4.2371,4.633,376970.0],["2002-07-10",4.6198,4.6858,4.3981,4.4615,255017.0],["2002-07-11",4.3717,4.4219,4.3083,4.3955,147366.0],["2002-07-12",4.3215,4.4879,4.1975,4.1975,128083.0],["2002-07-15",4.1711,4.3691,4.1711,4.311,187208.0],["2002-07-16",4.3664,4.3664,3.9783,4.1156,276981.0],["2002-07-17",4.1367,4.2054,3.7751,4.0866,181717.0],["2002-07-18",3.9863,4.0892,3.8279,3.8701,90029.0],["2002-07-19",3.7962,3.8912,3.4319,3.6299,170990.0],["2002-07-22",3.5216,3.6827,3.3685,3.4556,116590.0],["2002-07-23",3.3685,3.5639,3.2761,3.4055,97691.0],["2002-07-24",3.4187,3.4319,3.1679,3.2867,122464.0],["2002-07-25",3.3527,3.4319,3.2603,3.3025,156049.0],["2002-07-26",3.2999,3.6932,3.292,3.688,105863.0],["2002-07-29",3.614,4.0707,3.614,3.8516,109567.0],["2002-07-30",3.8015,3.8675,3.6695,3.7777,26179.0],["2002-07-31",3.7487,4.0127,3.6748,3.9599,63467.0],["2002-08-01",3.82,4.01,3.453,3.5269,48271.0],["2002-08-02",3.5375,3.6404,3.3791,3.3791,49420.0],["2002-08-05",3.3791,3.5639,3.321,3.5164,46355.0],["2002-08-06",3.5639,3.8173,3.4873,3.8173,114547.0],["2002-08-07",3.8279,3.8886,3.6299,3.7988,85304.0],["2002-08-08",3.7962,3.7962,3.5903,3.7196,113014.0],["2002-08-09",3.812,4.01,3.6959,3.7144,237139.0],["2002-08-12",3.7064,3.7936,3.6299,3.6985,72534.0],["2002-08-13",3.6906,3.7619,3.5111,3.6721,60913.0],["2002-08-14",3.6299,3.7091,3.585,3.6959,65255.0],["2002-08-15",3.5639,3.8939,3.5639,3.8675,64233.0],["2002-08-16",3.6959,3.9308,3.6695,3.8543,105353.0],["2002-08-19",3.9335,3.952,3.7909,3.9335,207129.0],["2002-08-20",3.8992,3.9467,3.6959,3.8992,96414.0],["2002-08-21",3.8833,3.9335,3.783,3.8464,100500.0],["2002-08-22",3.8807,3.9335,3.7196,3.9071,174949.0],["2002-08-23",3.9071,3.9071,3.7064,3.7064,81728.0],["2002-08-26",3.7487,3.7487,3.5639,3.6457,169075.0],["2002-08-27",3.6668,3.7117,3.6193,3.6959,447972.0],["2002-08-28",3.6167,3.717,3.5058,3.5586,106757.0],["2002-08-29",3.5612,3.6906,3.4319,3.519,257060.0],["2002-08-30",3.5216,3.5929,3.4979,3.5692,112759.0],["2002-09-03",3.5005,3.5744,3.4451,3.4979,122337.0],["2002-09-04",3.4715,3.8279,3.4715,3.7592,60657.0],["2002-09-05",3.7434,3.7856,3.6484,3.7091,72661.0],["2002-09-06",3.7645,3.7962,3.5929,3.7619,62318.0],["2002-09-09",3.6616,3.7619,3.6035,3.7619,73683.0],["2002-09-10",3.7592,3.7751,3.6563,3.7487,91178.0],["2002-09-11",3.6352,3.9335,3.6325,3.9256,432520.0],["2002-09-12",3.9599,4.2608,3.9124,4.2212,522804.0],["2002-09-13",4.2371,4.3638,4.0919,4.2819,245567.0],["2002-09-16",4.3004,4.3004,4.1579,4.1869,166138.0],["2002-09-17",4.2001,4.2397,3.9915,4.2397,89135.0],["2002-09-18",4.1975,4.2371,4.0285,4.2318,108800.0],["2002-09-19",4.1975,4.3136,4.142,4.2951,114675.0],["2002-09-20",4.1975,4.2899,4.0523,4.1235,164861.0],["2002-09-23",4.0998,4.2318,4.0787,4.179,511822.0],["2002-09-24",4.1552,4.2371,4.1315,4.1711,174055.0],["2002-09-25",4.1922,4.2371,4.1499,4.2344,226412.0],["2002-09-26",4.2239,4.4588,4.2239,4.4271,268936.0],["2002-09-27",4.3559,4.4509,4.2239,4.4509,190401.0],["2002-09-30",4.4615,4.5301,4.3559,4.5169,241225.0],["2002-10-01",4.5248,4.6066,4.3981,4.6066,123614.0],["2002-10-02",4.5723,4.7466,4.4879,4.6779,202660.0],["2002-10-03",4.6832,4.7571,4.6198,4.7545,224497.0],["2002-10-04",4.7175,4.7518,4.6594,4.7386,104203.0],["2002-10-07",4.6568,4.7518,4.6225,4.699,94626.0],["2002-10-08",4.7386,4.7571,4.6198,4.7439,170735.0],["2002-10-09",4.7386,4.765,4.6357,4.6885,129488.0],["2002-10-10",4.6806,4.8178,4.6357,4.7281,644885.0],["2002-10-11",4.7545,4.7756,4.4694,4.7175,418984.0],["2002-10-14",4.6885,4.7782,4.6198,4.7677,88752.0],["2002-10-15",4.7967,5.0686,4.7413,4.963,385909.0],["2002-10-16",4.9234,4.9234,4.5671,4.5802,229477.0],["2002-10-17",4.736,4.831,4.5644,4.7862,123103.0],["2002-10-18",4.802,4.8997,4.7175,4.897,239948.0],["2002-10-21",4.8601,5.1558,4.831,5.0818,234840.0],["2002-10-22",5.0818,5.0818,4.9498,4.963,228966.0],["2002-10-23",4.963,5.1214,4.963,5.1082,93476.0],["2002-10-24",5.0818,5.2297,5.0185,5.0766,415025.0],["2002-10-25",5.0343,5.0818,4.963,5.0739,172906.0],["2002-10-28",5.1874,5.1874,5.0422,5.095,242630.0],["2002-10-29",5.1346,5.2323,5.0818,5.2165,152857.0],["2002-10-30",5.227,5.2666,5.0977,5.2165,134085.0],["2002-10-31",5.264,5.2798,5.1003,5.2772,457421.0],["2002-11-01",5.2772,5.3062,5.2244,5.2534,364584.0],["2002-11-04",5.2534,5.3089,5.2112,5.2745,122337.0],["2002-11-05",5.2323,5.3009,5.1795,5.2745,270469.0],["2002-11-06",5.2165,5.293,5.1716,5.2772,251441.0],["2002-11-07",5.293,5.293,5.161,5.2798,73172.0],["2002-11-08",5.2745,5.2798,5.1874,5.2772,113270.0],["2002-11-11",5.2719,5.2719,4.9947,5.1478,140981.0],["2002-11-12",5.0818,5.1742,5.0607,5.132,188485.0],["2002-11-13",5.0686,5.1478,5.029,5.1373,139321.0],["2002-11-14",5.1478,5.2798,5.0158,5.2798,266765.0],["2002-11-15",5.2798,5.5174,5.1346,5.3326,355134.0],["2002-11-18",5.359,5.4092,4.8706,5.0845,351430.0],["2002-11-19",5.0739,5.3458,5.0581,5.3353,257188.0],["2002-11-20",5.3326,5.3353,5.1478,5.2085,165882.0],["2002-11-21",5.1478,5.3432,5.1003,5.1478,150175.0],["2002-11-22",5.1478,5.1478,4.9234,5.0158,196020.0],["2002-11-25",5.0554,5.0634,4.8838,5.0554,69469.0],["2002-11-26",5.0554,5.0818,4.9393,4.9894,46355.0],["2002-11-27",5.0053,5.1188,4.9525,5.0422,53634.0],["2002-11-29",4.9868,5.1082,4.9868,5.0449,49675.0],["2002-12-02",5.0,5.1214,4.9551,5.0554,158220.0],["2002-12-03",5.029,5.0792,4.9472,5.0158,69852.0],["2002-12-04",4.9366,5.0739,4.9182,5.0634,157837.0],["2002-12-05",4.8997,5.0818,4.8997,5.0502,56826.0],["2002-12-06",5.0132,5.0158,4.8838,5.0158,150686.0],["2002-12-09",4.9102,5.1135,4.8126,4.9762,160008.0],["2002-12-10",4.9234,4.9868,4.8891,4.9604,53634.0],["2002-12-11",4.9498,5.0264,4.7518,4.9842,108417.0],["2002-12-12",5.0422,5.0581,4.934,5.0132,48271.0],["2002-12-13",4.9947,4.9947,4.8548,4.934,126168.0],["2002-12-16",4.8627,4.9498,4.8522,4.9446,93860.0],["2002-12-17",4.8548,4.963,4.8548,4.9261,93221.0],["2002-12-18",4.802,4.9234,4.7782,4.8786,79685.0],["2002-12-19",4.905,4.905,4.7518,4.8786,34224.0],["2002-12-20",4.9446,5.0238,4.8363,4.9102,76109.0],["2002-12-23",4.8733,4.9947,4.8733,4.9921,31031.0],["2002-12-24",4.9076,4.9921,4.9023,4.9868,14047.0],["2002-12-26",4.9076,5.0528,4.9076,5.0396,103565.0],["2002-12-27",4.9366,5.0554,4.8363,4.905,48909.0],["2002-12-30",4.934,4.9366,4.8363,4.8363,38310.0],["2002-12-31",4.831,4.9393,4.7545,4.8865,99606.0],["2003-01-02",4.8178,4.9129,4.8178,4.8997,182100.0],["2003-01-03",4.8838,5.0132,4.8469,4.9604,89007.0],["2003-01-06",5.0026,5.2508,4.9261,5.2508,361774.0],["2003-01-07",5.2138,5.3379,5.1109,5.3221,229094.0],["2003-01-08",5.2006,5.3432,5.2006,5.3141,247355.0],["2003-01-09",5.293,5.4118,5.2693,5.4118,203298.0],["2003-01-10",5.4065,5.4778,5.2561,5.4409,174438.0],["2003-01-13",5.4778,5.5438,5.4197,5.491,661997.0],["2003-01-14",5.5385,5.5385,5.4197,5.5306,317335.0],["2003-01-15",5.5333,5.5438,5.4699,5.5253,317079.0],["2003-01-16",5.5385,5.5385,5.4673,5.4752,161030.0],["2003-01-17",5.4673,5.5359,5.4197,5.5174,257826.0],["2003-01-21",5.5095,5.5412,5.462,5.5042,264467.0],["2003-01-22",5.4646,5.528,5.4541,5.5042,213387.0],["2003-01-23",5.5491,5.5834,5.5121,5.5808,344662.0],["2003-01-24",5.594,5.6653,5.5412,5.6653,406341.0],["2003-01-27",5.6573,5.6732,5.5597,5.5623,282217.0],["2003-01-28",5.623,5.6362,5.5702,5.6336,126295.0],["2003-01-29",5.623,5.7471,5.5597,5.7286,194232.0],["2003-01-30",5.7181,5.7761,5.6969,5.7181,321676.0],["2003-01-31",5.6969,5.7946,5.689,5.7788,250037.0],["2003-02-03",5.755,5.8078,5.7233,5.8078,277748.0],["2003-02-04",5.8078,5.821,5.7682,5.8078,220027.0],["2003-02-05",5.8368,5.8685,5.6785,5.7313,221432.0],["2003-02-06",5.6837,5.7973,5.6837,5.7946,176737.0],["2003-02-07",5.7999,5.8078,5.7154,5.7893,200234.0],["2003-02-10",5.6837,5.8052,5.6705,5.8025,105097.0],["2003-02-11",5.7154,5.8738,5.7154,5.8738,485643.0],["2003-02-12",5.8553,6.0269,5.8421,5.9662,473256.0],["2003-02-13",5.9398,5.9873,5.887,5.9583,153240.0],["2003-02-14",5.9134,6.1167,5.9134,6.0903,96414.0],["2003-02-18",6.151,6.2117,6.1114,6.1853,216451.0],["2003-02-19",6.2408,6.2672,6.1246,6.1616,247610.0],["2003-02-20",6.151,6.1774,6.1167,6.1246,181206.0],["2003-02-21",6.0718,6.217,6.0454,6.1589,97691.0],["2003-02-24",6.1246,6.1642,6.0824,6.1272,73811.0],["2003-02-25",6.0718,6.1668,6.0718,6.1616,92327.0],["2003-02-26",6.217,6.217,5.8606,5.887,267787.0],["2003-02-27",5.9504,6.0929,5.9398,6.019,337383.0],["2003-02-28",5.9979,6.1061,5.99,6.0454,157837.0],["2003-03-03",6.019,6.217,5.9926,6.1721,198190.0],["2003-03-04",6.2672,6.4255,6.217,6.3252,177631.0],["2003-03-05",6.2856,6.2856,5.9266,6.0005,763391.0],["2003-03-06",5.9688,5.9926,5.7022,5.8395,330360.0],["2003-03-07",5.7445,5.887,5.7445,5.858,226284.0],["2003-03-10",5.5966,5.8078,5.5966,5.6732,170480.0],["2003-03-11",5.6758,5.858,5.6758,5.8078,429838.0],["2003-03-12",5.858,6.0586,5.7946,6.0322,318867.0],["2003-03-13",6.0164,6.2276,6.0164,6.2276,162307.0],["2003-03-14",6.2302,6.2962,6.1563,6.2408,98584.0],["2003-03-17",6.1035,6.4651,6.1035,6.3622,258720.0],["2003-03-18",6.3279,6.4678,6.2698,6.4651,160774.0],["2003-03-19",6.4678,6.4783,6.3384,6.4018,119144.0],["2003-03-20",6.3807,6.481,6.312,6.3648,97435.0],["2003-03-21",6.547,6.5734,6.3675,6.4335,235351.0],["2003-03-24",6.415,6.5998,6.3332,6.4414,150048.0],["2003-03-25",6.3358,6.5998,6.3332,6.5734,154134.0],["2003-03-26",6.5443,6.679,6.3622,6.5549,214153.0],["2003-03-27",6.0586,6.0718,5.5755,5.7286,890835.0],["2003-03-28",5.7233,5.9134,5.6521,5.7814,201128.0],["2003-03-31",5.6125,5.8236,5.6072,5.7128,251314.0],["2003-04-01",5.5729,5.8448,5.5729,5.8448,221176.0],["2003-04-02",5.858,6.0507,5.858,6.0507,266638.0],["2003-04-03",5.9451,6.1378,5.8738,6.0507,211216.0],["2003-04-04",6.0507,6.0982,5.9741,6.0428,170096.0],["2003-04-07",6.0454,6.1906,6.0164,6.1563,126806.0],["2003-04-08",6.1642,6.2038,5.9873,6.0718,160519.0],["2003-04-09",6.0533,6.151,6.0137,6.1193,72661.0],["2003-04-10",6.1457,6.2249,5.982,6.0586,52229.0],["2003-04-11",6.1114,6.151,5.9583,6.0348,71129.0],["2003-04-14",5.953,6.1457,5.953,6.1035,122464.0],["2003-04-15",6.0507,6.2038,6.0348,6.2012,120549.0],["2003-04-16",6.2223,6.2408,6.1246,6.151,92583.0],["2003-04-17",6.2724,6.2856,6.1457,6.1457,65638.0],["2003-04-21",6.151,6.2566,6.1457,6.1642,141747.0],["2003-04-22",6.2012,6.2038,6.1035,6.1932,69597.0],["2003-04-23",6.1906,6.2856,6.1695,6.2619,31542.0],["2003-04-24",6.2513,6.254,6.1668,6.246,70874.0],["2003-04-25",6.2566,6.2698,6.1563,6.2513,69597.0],["2003-04-28",6.283,6.3516,6.254,6.3305,89390.0],["2003-04-29",6.3094,6.3622,6.1906,6.3464,211088.0],["2003-04-30",6.283,6.3992,6.283,6.3965,111865.0],["2003-05-01",6.4018,6.4018,6.2777,6.3754,97946.0],["2003-05-02",6.3992,6.51,6.3464,6.4308,374544.0],["2003-05-05",6.4572,6.547,6.4572,6.4836,167032.0],["2003-05-06",6.5285,6.5496,6.4731,6.5127,155411.0],["2003-05-07",6.5443,6.5496,6.4968,6.5206,157582.0],["2003-05-08",6.5232,6.5575,6.3965,6.4203,316568.0],["2003-05-09",6.4018,6.4678,6.1035,6.415,92072.0],["2003-05-12",6.415,6.4176,6.2196,6.2381,239182.0],["2003-05-13",6.1563,6.2672,5.9794,6.0744,352963.0],["2003-05-14",5.9847,6.1616,5.9636,6.0771,132808.0],["2003-05-15",6.0692,6.1668,5.9741,6.0375,90029.0],["2003-05-16",5.953,6.1457,5.9451,6.0401,594699.0],["2003-05-19",6.0428,6.0797,5.8685,5.8738,229860.0],["2003-05-20",5.8685,5.924,5.7788,5.821,57337.0],["2003-05-21",5.8632,5.9741,5.7841,5.9741,146727.0],["2003-05-22",5.9741,6.0797,5.9398,6.0084,143790.0],["2003-05-23",5.9741,6.1035,5.9741,6.1035,89007.0],["2003-05-27",6.0718,6.2038,6.0348,6.1959,177503.0],["2003-05-28",6.2038,6.3648,6.18,6.3437,184399.0],["2003-05-29",6.3516,6.4704,6.3411,6.4704,143535.0],["2003-05-30",6.4678,6.5892,6.4546,6.5892,144940.0],["2003-06-02",6.5998,6.613,6.5417,6.5971,101522.0],["2003-06-03",6.547,6.5998,6.4599,6.5153,99223.0],["2003-06-04",6.4783,6.5602,6.4256,6.5074,68064.0],["2003-06-05",6.5047,6.613,6.4255,6.5998,145833.0],["2003-06-06",6.4678,6.6658,6.4123,6.4467,113270.0],["2003-06-09",6.4018,6.5338,6.2698,6.3358,89773.0],["2003-06-10",6.2777,6.3411,6.2276,6.3094,115696.0],["2003-06-11",6.2328,6.3358,6.2328,6.3305,83899.0],["2003-06-12",6.3886,6.4757,6.3516,6.4572,84537.0],["2003-06-13",6.4335,6.4678,6.2804,6.3833,93093.0],["2003-06-16",6.3094,6.4387,6.3068,6.3701,82494.0],["2003-06-17",6.3094,6.4255,6.2487,6.3094,42396.0],["2003-06-18",6.2698,6.3068,6.1906,6.2672,69469.0],["2003-06-19",6.2804,6.3965,6.217,6.2592,62956.0],["2003-06-20",6.3305,6.4968,6.2091,6.2962,95903.0],["2003-06-23",6.2698,6.3332,6.1959,6.2328,104842.0],["2003-06-24",6.1695,6.2672,6.151,6.1959,61551.0],["2003-06-25",6.1616,6.3094,6.1616,6.2698,77259.0],["2003-06-26",6.3305,6.4018,6.2302,6.349,150175.0],["2003-06-27",6.283,6.2856,6.1748,6.2038,112376.0],["2003-06-30",6.2566,6.3622,6.1378,6.3464,221943.0],["2003-07-01",6.3358,6.3596,6.1748,6.2962,179546.0],["2003-07-02",6.2408,6.2777,6.0797,6.1906,139321.0],["2003-07-03",6.1246,6.2408,6.1246,6.1431,357815.0],["2003-07-07",6.1378,6.3516,6.1378,6.3411,221304.0],["2003-07-08",6.3358,6.7212,6.283,6.7107,296136.0],["2003-07-09",6.6315,7.2307,6.6315,7.1542,276215.0],["2003-07-10",7.0934,7.6769,7.0934,7.6267,554857.0],["2003-07-11",7.5264,7.5977,7.1278,7.3865,365988.0],["2003-07-14",7.3126,7.5502,7.2835,7.5106,221943.0],["2003-07-15",7.5238,7.5238,7.141,7.3654,115952.0],["2003-07-16",7.4261,7.5106,7.3442,7.3601,71767.0],["2003-07-17",7.4182,7.4182,7.1436,7.1938,107779.0],["2003-07-18",7.273,7.2967,7.141,7.2413,208151.0],["2003-07-21",7.1753,7.2122,7.1066,7.1146,90539.0],["2003-07-22",7.1172,7.199,7.1014,7.1383,143024.0],["2003-07-23",7.1357,7.2386,7.0829,7.1304,116207.0],["2003-07-24",7.1911,7.3231,7.104,7.1489,94243.0],["2003-07-25",7.0987,7.2175,7.0512,7.1462,54145.0],["2003-07-28",7.1938,7.2043,7.0961,7.1383,92455.0],["2003-07-29",7.1806,7.3046,7.17,7.2703,69724.0],["2003-07-30",7.2994,7.2994,7.1964,7.2545,29243.0],["2003-07-31",7.2228,7.3759,7.2228,7.2756,45206.0],["2003-08-01",7.3258,7.3258,7.104,7.2967,84665.0],["2003-08-04",7.2334,7.3258,7.0723,7.1858,135745.0],["2003-08-05",7.2756,7.4393,7.1726,7.3258,92455.0],["2003-08-06",7.265,7.368,6.9799,7.1198,120421.0],["2003-08-07",7.1911,7.1911,7.0618,7.1462,48398.0],["2003-08-08",7.1462,7.1779,6.8189,6.9905,90922.0],["2003-08-11",6.9562,7.0934,6.8638,7.0195,68320.0],["2003-08-12",6.9615,7.0169,6.9298,6.9879,140725.0],["2003-08-13",6.9958,7.0433,6.943,7.0063,136001.0],["2003-08-14",7.0222,7.141,6.9799,7.1146,116590.0],["2003-08-15",7.1304,7.1753,7.1119,7.1278,30137.0],["2003-08-18",7.133,7.2782,7.1146,7.2492,104969.0],["2003-08-19",7.2809,7.3786,7.2624,7.3786,90539.0],["2003-08-20",7.4129,7.463,7.3495,7.4129,109822.0],["2003-08-21",7.4525,7.5238,7.4129,7.5106,70235.0],["2003-08-22",7.5238,7.5238,7.1515,7.1568,55422.0],["2003-08-25",7.1304,7.2782,7.1066,7.2677,214919.0],["2003-08-26",7.2782,7.2967,7.1938,7.2466,71512.0],["2003-08-27",7.2096,7.2703,7.1594,7.2228,45844.0],["2003-08-28",7.2334,7.3258,7.1436,7.302,105608.0],["2003-08-29",7.2967,7.3786,7.2967,7.3363,194487.0],["2003-09-02",7.3838,7.7085,7.3838,7.6848,236883.0],["2003-09-03",7.5898,7.6505,7.4657,7.6214,164222.0],["2003-09-04",7.6214,7.6425,7.5317,7.6294,37544.0],["2003-09-05",7.5898,7.6267,7.4261,7.4762,96797.0],["2003-09-08",7.4314,7.6294,7.4182,7.4974,49548.0],["2003-09-09",7.4657,7.5132,7.3654,7.3918,67681.0],["2003-09-10",7.3548,7.3548,7.2202,7.2202,81728.0],["2003-09-11",7.2202,7.3759,7.1911,7.3548,102671.0],["2003-09-12",7.2756,7.4815,7.2756,7.4446,41503.0],["2003-09-15",7.3918,7.5818,7.3918,7.5238,90412.0],["2003-09-16",7.5132,7.5554,7.3944,7.463,66532.0],["2003-09-17",7.4419,7.4789,7.3469,7.3469,86708.0],["2003-09-18",7.3574,7.405,7.3205,7.3258,31797.0],["2003-09-19",7.3126,7.3918,7.2228,7.236,104969.0],["2003-09-22",7.2175,7.2175,6.9403,6.9799,123614.0],["2003-09-23",7.0116,7.0116,6.811,6.9007,85814.0],["2003-09-24",6.9166,7.0169,6.9166,6.9535,80706.0],["2003-09-25",6.9324,6.9799,6.7423,6.7555,116207.0],["2003-09-26",6.7318,6.7608,6.6077,6.6077,71895.0],["2003-09-29",6.5998,6.8611,6.5338,6.8559,86198.0],["2003-09-30",6.7793,6.9667,6.5681,6.877,131659.0],["2003-10-01",6.9087,7.1964,6.877,7.1938,83644.0],["2003-10-02",7.2043,7.2043,6.9931,7.0618,59380.0],["2003-10-03",7.1251,7.207,7.0063,7.0618,84282.0],["2003-10-06",7.1066,7.1357,7.0565,7.1014,85431.0],["2003-10-07",7.1172,7.273,7.0644,7.2545,222326.0],["2003-10-08",7.2571,7.2598,7.0011,7.0538,70490.0],["2003-10-09",6.9615,7.2677,6.8664,7.0961,102926.0],["2003-10-10",7.0618,7.1119,6.9931,7.0697,31670.0],["2003-10-13",7.0327,7.1858,7.0327,7.1515,57082.0],["2003-10-14",7.1806,7.1806,7.0908,7.1621,52357.0],["2003-10-15",7.1806,7.1938,7.0591,7.1172,46100.0],["2003-10-16",7.0855,7.1172,6.9271,7.0486,47504.0],["2003-10-17",6.9879,7.0961,6.9852,7.0354,70363.0],["2003-10-20",7.0248,7.0591,6.9694,7.0327,122592.0],["2003-10-21",6.9694,7.0776,6.943,7.038,26562.0],["2003-10-22",7.0222,7.0222,6.7608,6.7846,62445.0],["2003-10-23",6.7846,6.9298,6.6526,6.9219,114419.0],["2003-10-24",6.8928,6.9166,6.8189,6.8849,98201.0],["2003-10-27",6.877,7.0565,6.8136,7.0301,69213.0],["2003-10-28",6.9958,7.1251,6.9958,7.1251,56571.0],["2003-10-29",7.0459,7.2545,7.0459,7.236,92710.0],["2003-10-30",7.273,7.3918,7.2677,7.3099,108162.0],["2003-10-31",7.3099,7.3944,7.2122,7.3126,86708.0],["2003-11-03",7.2756,7.3442,7.2466,7.3231,70874.0],["2003-11-04",7.2703,7.3442,7.1938,7.1964,113653.0],["2003-11-05",7.1806,7.236,6.8849,7.0433,214536.0],["2003-11-06",7.0591,7.1621,6.9826,7.1014,163328.0],["2003-11-07",7.1014,7.2782,7.0802,7.273,89135.0],["2003-11-10",7.199,7.3258,7.1304,7.1621,73172.0],["2003-11-11",7.141,7.2122,7.1066,7.1172,33457.0],["2003-11-12",7.1753,7.2202,6.9958,7.1278,96924.0],["2003-11-13",7.1542,7.1621,7.0037,7.1278,79174.0],["2003-11-14",7.1568,7.2334,7.0116,7.0222,90412.0],["2003-11-17",7.009,7.009,6.8189,6.8506,110588.0],["2003-11-18",6.8585,6.9034,6.7476,6.7503,70746.0],["2003-11-19",6.8374,7.0354,6.7846,6.8347,211982.0],["2003-11-20",6.8532,6.9667,6.7529,6.8215,198318.0],["2003-11-21",6.8902,6.9298,6.7978,6.8638,190784.0],["2003-11-24",6.9298,7.1172,6.8057,7.1146,326657.0],["2003-11-25",7.1251,7.339,6.9641,7.1462,159114.0],["2003-11-26",7.1436,7.2967,7.0802,7.1885,81600.0],["2003-11-28",7.0908,7.1304,6.9984,6.9984,40481.0],["2003-12-01",6.9562,7.1938,6.9535,7.1938,48143.0],["2003-12-02",7.2598,7.368,7.2307,7.2862,137278.0],["2003-12-03",7.2624,7.3205,7.1779,7.2043,95392.0],["2003-12-04",7.1726,7.2492,7.0248,7.1515,95647.0],["2003-12-05",7.1568,7.2518,7.1172,7.1621,80323.0],["2003-12-08",7.2254,7.2571,7.0855,7.17,100883.0],["2003-12-09",7.2334,7.2518,6.972,7.0011,73938.0],["2003-12-10",7.0512,7.0538,6.8664,6.9298,113525.0],["2003-12-11",6.9509,7.0195,6.9219,6.9984,139959.0],["2003-12-12",7.075,7.1278,6.9773,7.075,209428.0],["2003-12-15",6.9958,7.141,6.8242,6.8585,166649.0],["2003-12-16",6.811,6.9562,6.811,6.8532,192444.0],["2003-12-17",6.8031,6.9271,6.8004,6.8823,100755.0],["2003-12-18",6.8638,7.0908,6.8427,7.0354,71512.0],["2003-12-19",7.1251,7.1779,7.0011,7.1674,78408.0],["2003-12-22",7.0776,7.6162,7.0776,7.4023,181206.0],["2003-12-23",7.339,7.4314,7.339,7.4314,124252.0],["2003-12-24",7.405,7.4182,7.3654,7.3838,161157.0],["2003-12-26",7.405,7.4314,7.2941,7.3627,16729.0],["2003-12-29",7.2862,7.5132,7.2862,7.5,60657.0],["2003-12-30",7.4129,7.4789,7.3073,7.3759,110971.0],["2003-12-31",7.331,7.4894,7.331,7.3997,92583.0],["2004-01-02",7.4102,7.4974,7.3654,7.4314,156688.0],["2004-01-05",7.4366,7.5132,7.3759,7.3918,46227.0],["2004-01-06",7.405,7.4657,7.3944,7.4657,51080.0],["2004-01-07",7.4261,7.5238,7.4155,7.4762,38949.0],["2004-01-08",7.5026,7.5502,7.471,7.5185,64233.0],["2004-01-09",7.4894,7.4974,7.3918,7.4446,310311.0],["2004-01-12",7.3918,7.9699,7.3918,7.9646,584100.0],["2004-01-13",7.8801,8.7381,7.8801,8.3896,851759.0],["2004-01-14",8.3976,8.8437,8.358,8.8437,507863.0],["2004-01-15",8.6167,8.6589,8.3896,8.4873,603510.0],["2004-01-16",8.482,8.49,8.3685,8.4213,279280.0],["2004-01-20",8.387,8.5322,8.3184,8.4213,300989.0],["2004-01-21",8.3421,8.3817,8.2629,8.3157,222836.0],["2004-01-22",8.2656,8.3421,8.2524,8.3025,481812.0],["2004-01-23",8.3263,8.7434,8.3236,8.7223,354878.0],["2004-01-26",8.7724,9.6753,8.6853,9.2265,652547.0],["2004-01-27",9.2186,9.2503,8.8965,8.9467,276598.0],["2004-01-28",8.812,8.8939,8.7117,8.7936,249653.0],["2004-01-29",8.7566,9.076,8.7408,9.0734,333425.0],["2004-01-30",8.9572,9.0311,8.8437,8.9335,218622.0],["2004-02-02",8.9387,8.9625,8.7645,8.8437,270213.0],["2004-02-03",8.7936,8.8886,8.7751,8.7777,183888.0],["2004-02-04",8.7856,8.7883,8.3844,8.416,297669.0],["2004-02-05",8.3844,8.5929,8.1837,8.3368,218239.0],["2004-02-06",8.3474,9.1077,8.3474,8.9308,353474.0],["2004-02-09",8.9678,9.0681,8.8041,8.9123,128594.0],["2004-02-10",8.8411,9.0021,8.6748,8.9229,294604.0],["2004-02-11",8.878,9.0787,8.8543,9.0681,128338.0],["2004-02-12",9.0391,9.0681,8.9255,8.9731,222836.0],["2004-02-13",8.9229,8.9836,8.9229,8.9308,114802.0],["2004-02-17",9.01,9.0232,8.9097,8.9757,117867.0],["2004-02-18",9.0047,9.142,8.9915,9.1077,91306.0],["2004-02-19",9.1526,9.2555,9.0866,9.1948,262934.0],["2004-02-20",9.0839,9.1737,9.0232,9.0417,83260.0],["2004-02-23",9.1447,9.1579,8.9704,9.0285,138682.0],["2004-02-24",9.0945,9.1473,8.7777,9.1367,201511.0],["2004-02-25",9.1975,9.2107,9.0417,9.1737,133702.0],["2004-02-26",9.0391,9.2397,9.0338,9.1658,128466.0],["2004-02-27",9.2555,9.2635,9.1183,9.1262,50825.0],["2004-03-01",9.1869,9.5855,9.1605,9.5327,304054.0],["2004-03-02",9.501,9.7149,9.4007,9.5222,405448.0],["2004-03-03",9.5169,9.6753,9.4641,9.641,247227.0],["2004-03-04",9.6278,9.7386,9.6198,9.6885,210067.0],["2004-03-05",9.6885,9.9868,9.5301,9.897,318484.0],["2004-03-08",9.9023,9.9261,9.7307,9.7413,84921.0],["2004-03-09",9.7782,9.7782,9.6542,9.6911,71512.0],["2004-03-10",9.6462,9.7149,9.5195,9.5248,75598.0],["2004-03-11",9.5538,9.5855,9.2767,9.2767,76365.0],["2004-03-12",9.2555,9.5327,9.1895,9.4667,97691.0],["2004-03-15",9.4905,9.4905,9.1922,9.2582,107268.0],["2004-03-16",9.3136,9.3189,9.0523,9.0998,87858.0],["2004-03-17",9.2582,9.5116,9.1077,9.4271,131020.0],["2004-03-18",9.3875,9.6357,9.3823,9.5934,74960.0],["2004-03-19",9.6911,9.6964,9.5354,9.5908,134724.0],["2004-03-22",9.5908,9.5908,9.2951,9.3981,117739.0],["2004-03-23",9.3611,9.4377,9.3031,9.3031,63211.0],["2004-03-24",9.3031,9.3321,9.1394,9.2397,94498.0],["2004-03-25",9.1948,9.311,9.179,9.2344,158987.0],["2004-03-26",9.2318,9.2555,9.1473,9.208,69469.0],["2004-03-29",9.2529,9.2529,9.0549,9.1235,99989.0],["2004-03-30",9.0549,9.2555,8.9836,9.2555,113908.0],["2004-03-31",9.2555,9.773,9.2344,9.5037,129615.0],["2004-04-01",9.4641,9.6542,9.4377,9.5776,145578.0],["2004-04-02",9.5591,9.7545,9.5591,9.6357,110971.0],["2004-04-05",9.6304,9.7017,9.5776,9.5934,156305.0],["2004-04-06",9.5697,9.7492,9.5697,9.6198,108034.0],["2004-04-07",9.6014,9.8073,9.5776,9.6938,48271.0],["2004-04-08",9.773,9.773,9.5987,9.6119,108545.0],["2004-04-12",9.5512,9.6594,9.3928,9.4509,89007.0],["2004-04-13",9.4271,9.6462,9.3823,9.6278,148771.0],["2004-04-14",9.5169,9.831,9.4984,9.831,195636.0],["2004-04-15",9.7914,10.0924,9.7149,9.8548,222198.0],["2004-04-16",9.8548,10.1531,9.7545,10.1452,167159.0],["2004-04-19",10.161,10.2244,10.0422,10.1689,219772.0],["2004-04-20",10.1241,10.33,9.8733,9.934,144556.0],["2004-04-21",9.934,10.1478,9.8469,10.1082,102032.0],["2004-04-22",10.161,10.2323,10.0317,10.0607,107013.0],["2004-04-23",10.0238,10.1927,10.0026,10.1135,70235.0],["2004-04-26",10.1452,10.1452,10.0317,10.1003,78536.0],["2004-04-27",10.1029,10.1557,9.9789,10.0475,179546.0],["2004-04-28",9.9815,10.3273,9.9789,10.2666,215813.0],["2004-04-29",10.1795,10.2957,10.0317,10.037,131914.0],["2004-04-30",10.1056,10.3141,10.0475,10.1425,89262.0],["2004-05-03",10.1003,10.2904,9.9894,10.0607,223603.0],["2004-05-04",10.1399,10.2376,10.0422,10.2138,71767.0],["2004-05-05",10.1637,10.2323,10.1214,10.1478,178652.0],["2004-05-06",10.1425,10.2297,10.0449,10.1927,119910.0],["2004-05-07",10.2402,10.2402,9.7518,9.8812,396509.0],["2004-05-10",9.8442,9.8495,9.7122,9.7307,313504.0],["2004-05-11",9.7334,9.8073,9.6357,9.7809,316696.0],["2004-05-12",9.8258,9.8759,9.5987,9.7862,202405.0],["2004-05-13",9.6911,9.9076,9.67,9.8786,152602.0],["2004-05-14",9.7941,9.8601,9.7439,9.8046,129743.0],["2004-05-17",9.7598,9.7809,9.6251,9.6832,74705.0],["2004-05-18",9.7386,9.8733,9.6251,9.802,135617.0],["2004-05-19",9.8574,9.9736,9.7914,9.9129,203554.0],["2004-05-20",9.8733,9.9155,9.7281,9.7782,198829.0],["2004-05-21",9.802,9.839,9.4509,9.5591,264339.0],["2004-05-24",9.5565,9.6938,9.538,9.5908,157582.0],["2004-05-25",9.6251,9.6647,9.5301,9.6594,170990.0],["2004-05-26",9.5961,9.7466,9.5037,9.6594,96414.0],["2004-05-27",9.6621,9.831,9.6383,9.8284,211727.0],["2004-05-28",9.8284,9.9419,9.8099,9.8152,190273.0],["2004-06-01",9.8416,9.9287,9.7545,9.8706,227689.0],["2004-06-02",9.8416,9.9234,9.5829,9.7307,197552.0],["2004-06-03",9.7598,9.7598,9.6014,9.6251,110716.0],["2004-06-04",9.7017,9.7835,9.5591,9.6647,77003.0],["2004-06-07",9.633,9.6542,9.5142,9.5908,109694.0],["2004-06-08",9.5855,9.6198,9.5037,9.5697,109056.0],["2004-06-09",9.6198,9.6198,9.3875,9.4456,86836.0],["2004-06-10",9.4456,9.5591,9.2107,9.5169,122464.0],["2004-06-14",9.5697,9.5697,9.3928,9.406,138682.0],["2004-06-15",9.4483,9.5195,9.2476,9.3532,103182.0],["2004-06-16",9.3374,9.4483,9.2555,9.3347,98584.0],["2004-06-17",9.3347,9.3585,9.1262,9.1367,268042.0],["2004-06-18",9.245,9.2529,8.3131,9.1473,793145.0],["2004-06-21",9.2397,9.2397,8.9282,9.0285,297541.0],["2004-06-22",9.0787,9.1077,8.9731,8.9995,312482.0],["2004-06-23",9.0417,9.1077,8.9387,8.9863,550898.0],["2004-06-24",8.9757,9.2291,8.9757,9.1341,720356.0],["2004-06-25",9.2159,9.4456,9.1103,9.4403,319122.0],["2004-06-28",9.4746,9.4746,9.2265,9.2397,231775.0],["2004-06-29",9.2397,9.2899,9.1024,9.1869,399956.0],["2004-06-30",9.2212,9.4852,9.208,9.443,249526.0],["2004-07-01",9.4034,9.5195,9.3321,9.4034,165499.0],["2004-07-02",9.4245,9.4377,9.2661,9.2661,55166.0],["2004-07-06",9.3506,9.5802,9.2582,9.3981,194232.0],["2004-07-07",9.3981,9.4826,9.3479,9.3479,109439.0],["2004-07-08",9.3849,9.3981,8.9995,9.0179,225518.0],["2004-07-09",8.9889,9.1209,8.9493,9.0021,79046.0],["2004-07-12",7.1726,7.9567,6.8902,7.8801,4233000.0],["2004-07-13",7.7508,7.9461,7.537,7.9197,443885.0],["2004-07-14",7.9356,8.0016,7.8326,7.9541,317079.0],["2004-07-15",7.9065,8.1573,7.9065,8.1573,388336.0],["2004-07-16",8.1573,8.1653,8.0359,8.16,347599.0],["2004-07-19",8.0913,8.1864,8.0781,8.1573,304437.0],["2004-07-20",8.1072,8.2471,8.0913,8.2128,259486.0],["2004-07-21",8.1494,8.2286,8.1441,8.1837,205725.0],["2004-07-22",8.1336,8.1362,7.925,7.962,272256.0],["2004-07-23",7.9435,7.9857,7.8828,7.9118,225518.0],["2004-07-26",7.9092,7.925,7.5026,7.5238,370713.0],["2004-07-27",7.5607,7.6109,7.434,7.4974,469681.0],["2004-07-28",7.4842,7.566,7.3759,7.4419,498030.0],["2004-07-29",7.5475,7.5475,7.4234,7.4446,211854.0],["2004-07-30",7.4472,7.5396,7.405,7.4921,188868.0],["2004-08-02",7.5317,7.6241,7.4551,7.5238,234457.0],["2004-08-03",7.5106,7.7138,7.434,7.5634,247355.0],["2004-08-04",7.5502,7.6531,7.4921,7.5634,145706.0],["2004-08-05",7.5502,7.5581,7.471,7.4842,206619.0],["2004-08-06",7.4182,7.6584,7.4182,7.632,295753.0],["2004-08-09",7.6663,7.7613,7.5396,7.6769,223603.0],["2004-08-10",7.7323,7.8141,7.7059,7.7693,178525.0],["2004-08-11",7.7059,7.7191,7.5581,7.7059,279408.0],["2004-08-12",7.6689,7.7006,7.5238,7.5898,131020.0],["2004-08-13",7.5898,7.6637,7.5475,7.603,52229.0],["2004-08-16",7.6716,7.8537,7.5422,7.8537,195126.0],["2004-08-17",7.859,8.0121,7.8537,7.9673,241225.0],["2004-08-18",7.9805,8.1969,7.9197,8.1969,165627.0],["2004-08-19",8.16,8.2207,8.1204,8.1837,122847.0],["2004-08-20",8.2207,8.3157,8.1837,8.2946,48909.0],["2004-08-23",8.2603,8.3025,8.1573,8.1626,193976.0],["2004-08-24",8.2735,8.2999,8.1547,8.284,119783.0],["2004-08-25",8.226,8.2788,8.1732,8.2392,170735.0],["2004-08-26",8.2365,8.2365,8.1283,8.2075,244162.0],["2004-08-27",8.1732,8.3157,8.1732,8.2972,138810.0],["2004-08-30",8.2497,8.3263,8.2313,8.2444,46994.0],["2004-08-31",8.226,8.2735,8.1626,8.2735,138044.0],["2004-09-01",8.2445,8.482,8.2101,8.4477,116973.0],["2004-09-02",8.2682,8.6378,8.2656,8.5375,86453.0],["2004-09-03",8.5639,8.6668,8.4979,8.6484,105225.0],["2004-09-07",8.6589,8.8701,8.5005,8.5507,228072.0],["2004-09-08",8.5797,8.651,8.482,8.5718,129743.0],["2004-09-09",8.5164,8.6457,8.4213,8.4952,139959.0],["2004-09-10",8.4213,8.5375,8.4213,8.5164,78791.0],["2004-09-13",8.5454,8.5665,8.4662,8.5084,82622.0],["2004-09-14",8.5111,8.5296,8.4292,8.5216,215941.0],["2004-09-15",8.5084,8.5665,8.3949,8.4952,56826.0],["2004-09-16",8.416,8.5375,8.416,8.5375,58997.0],["2004-09-17",8.5771,8.5771,8.321,8.3949,171246.0],["2004-09-20",8.4556,8.5348,8.2181,8.5243,143152.0],["2004-09-21",8.5296,8.6352,8.4345,8.5348,104203.0],["2004-09-22",8.5639,8.5665,8.4451,8.4847,151069.0],["2004-09-23",8.5164,8.5164,8.2207,8.2233,162818.0],["2004-09-24",8.2444,8.2629,8.1969,8.2049,94370.0],["2004-09-27",8.1837,8.1837,7.8194,7.8485,219516.0],["2004-09-28",7.8405,7.9752,7.8273,7.9646,413110.0],["2004-09-29",7.9224,8.0042,7.9197,7.9778,131020.0],["2004-09-30",8.0385,8.094,7.9646,8.0834,221687.0],["2004-10-01",8.0649,8.5507,8.0649,8.5507,179291.0],["2004-10-04",8.5586,8.6589,8.2233,8.2972,150814.0],["2004-10-05",8.3421,8.4688,8.1837,8.4266,150431.0],["2004-10-06",8.4583,8.4952,8.3659,8.3949,106630.0],["2004-10-07",8.4609,8.4609,8.0412,8.057,100372.0],["2004-10-08",8.1019,8.2682,8.0412,8.1653,86708.0],["2004-10-11",8.1415,8.1996,8.0438,8.189,100117.0],["2004-10-12",8.1917,8.4213,8.1732,8.2339,76365.0],["2004-10-13",8.3263,8.3263,8.0781,8.1045,124635.0],["2004-10-14",8.1098,8.1415,8.1019,8.1045,49803.0],["2004-10-15",8.0993,8.3791,8.0993,8.2022,76620.0],["2004-10-18",8.1389,8.292,8.0729,8.1837,89901.0],["2004-10-19",8.2207,8.3316,8.1705,8.2101,74194.0],["2004-10-20",8.1864,8.321,8.1705,8.3184,81728.0],["2004-10-21",8.2444,8.5164,8.2101,8.5164,98840.0],["2004-10-22",8.4583,8.4979,8.3289,8.453,107523.0],["2004-10-25",8.3738,8.4715,8.2392,8.4424,82877.0],["2004-10-26",8.424,8.6536,8.3104,8.651,102415.0],["2004-10-27",8.5692,8.7804,8.5533,8.7804,143918.0],["2004-10-28",8.7408,8.9361,8.5692,8.8727,170990.0],["2004-10-29",9.1473,9.509,9.1473,9.4298,361391.0],["2004-11-01",9.4087,9.4351,9.2793,9.406,211854.0],["2004-11-02",9.4245,9.5697,9.4245,9.5459,166904.0],["2004-11-03",9.575,9.6832,9.5406,9.6832,182356.0],["2004-11-04",9.5591,9.7835,9.5591,9.7202,79813.0],["2004-11-05",9.6542,9.7677,9.641,9.6779,67809.0],["2004-11-08",9.765,9.765,9.509,9.5829,177631.0],["2004-11-09",9.5354,9.868,9.5274,9.831,134596.0],["2004-11-10",9.831,10.029,9.7782,10.0,142641.0],["2004-11-11",10.0,10.095,10.0,10.0924,279025.0],["2004-11-12",10.1241,10.3696,10.0924,10.3511,182356.0],["2004-11-15",10.3062,10.3194,10.0343,10.3194,201638.0],["2004-11-16",10.2957,10.3696,10.2217,10.3485,110844.0],["2004-11-17",10.3722,10.4673,10.3722,10.4435,201766.0],["2004-11-18",10.3881,10.3881,10.1373,10.3247,167287.0],["2004-11-19",10.3775,10.4039,9.8865,10.0317,231520.0],["2004-11-22",10.0449,10.2006,9.971,10.1874,111865.0],["2004-11-23",10.1531,10.2323,9.9842,10.1848,123358.0],["2004-11-24",10.1241,10.2693,10.1135,10.2112,76492.0],["2004-11-26",10.227,10.2297,10.1742,10.2217,7023.0],["2004-11-29",10.2297,10.2666,10.095,10.1689,97180.0],["2004-11-30",10.1452,10.2402,10.1452,10.2165,135490.0],["2004-12-01",10.2429,10.2957,10.1637,10.2693,94498.0],["2004-12-02",10.1637,10.3749,10.1584,10.3405,159497.0],["2004-12-03",10.2877,10.4884,10.1663,10.3986,107268.0],["2004-12-06",10.3564,10.4277,10.1663,10.1769,114802.0],["2004-12-07",10.1689,10.33,10.0634,10.0634,71895.0],["2004-12-08",10.1689,10.2323,10.0502,10.2323,39715.0],["2004-12-09",10.1848,10.3089,10.0607,10.1267,74194.0],["2004-12-10",10.1109,10.2798,10.0,10.1848,69597.0],["2004-12-13",10.2534,10.2957,10.1003,10.2138,93349.0],["2004-12-14",10.2112,10.3221,10.2006,10.2745,122847.0],["2004-12-15",10.3881,10.821,10.3062,10.718,319505.0],["2004-12-16",10.7682,10.9108,10.6916,10.7524,201638.0],["2004-12-17",10.821,10.8342,10.5649,10.7128,102671.0],["2004-12-20",10.6705,10.8236,10.6283,10.7999,84793.0],["2004-12-21",10.85,10.85,10.7312,10.8104,85304.0],["2004-12-22",10.8263,10.8263,10.6547,10.6784,106374.0],["2004-12-23",10.6732,10.6969,10.6309,10.6705,104331.0],["2004-12-27",10.7471,10.85,10.6415,10.7814,82111.0],["2004-12-28",10.7708,10.8976,10.7128,10.8976,66021.0],["2004-12-29",10.8131,10.9028,10.7867,10.8685,67553.0],["2004-12-30",10.9424,11.0586,10.8052,10.8421,71384.0],["2004-12-31",10.9134,11.0876,10.8025,11.019,67170.0],["2005-01-03",11.0876,11.0876,10.557,10.5913,229988.0],["2005-01-04",10.6732,10.7708,10.3696,10.4013,172140.0],["2005-01-05",10.396,10.4039,10.0897,10.1769,236628.0],["2005-01-06",10.0845,10.4277,10.0845,10.2798,100372.0],["2005-01-07",10.227,10.4541,10.1769,10.3432,162818.0],["2005-01-10",10.2825,10.5174,10.1821,10.4488,136256.0],["2005-01-11",10.4039,10.4039,10.2957,10.3194,69597.0],["2005-01-12",10.4118,10.4118,10.2429,10.2957,124763.0],["2005-01-13",10.2825,10.6494,10.2693,10.4989,147877.0],["2005-01-14",10.4805,10.5148,10.3801,10.462,133319.0],["2005-01-18",10.4013,10.5306,10.3801,10.4831,199340.0],["2005-01-19",10.5201,10.557,10.396,10.491,332531.0],["2005-01-20",10.425,10.6521,10.4145,10.6257,385143.0],["2005-01-21",10.5597,10.7576,10.4197,10.7075,408129.0],["2005-01-24",10.6653,10.784,10.6653,10.718,105608.0],["2005-01-25",10.7154,10.9002,10.6204,10.6257,111993.0],["2005-01-26",10.5887,10.7365,10.5095,10.7365,186314.0],["2005-01-27",10.7497,10.8395,10.6309,10.8025,63978.0],["2005-01-28",10.8184,10.8236,10.6916,10.718,121953.0],["2005-01-31",10.7629,10.9002,10.7339,10.8184,134851.0],["2005-02-01",10.85,11.2038,10.7788,11.2038,110333.0],["2005-02-02",11.2328,11.3595,11.1272,11.3595,178142.0],["2005-02-03",11.3727,11.4942,11.2064,11.2724,81345.0],["2005-02-04",11.2672,11.4889,11.246,11.4704,71512.0],["2005-02-07",11.5364,11.5496,11.4308,11.5047,124380.0],["2005-02-08",11.4863,11.4915,11.2487,11.3912,109439.0],["2005-02-09",11.3622,11.4995,11.2962,11.3411,86581.0],["2005-02-10",11.3516,11.642,11.3516,11.5127,409279.0],["2005-02-11",11.5127,11.8743,11.312,11.7661,318867.0],["2005-02-14",11.9166,11.9166,11.4546,11.6367,224752.0],["2005-02-15",11.6684,11.7978,11.642,11.6816,303032.0],["2005-02-16",11.6473,11.877,11.6367,11.8611,362540.0],["2005-02-17",11.7476,11.8796,11.6183,11.8268,216579.0],["2005-02-18",11.8796,11.9403,11.613,11.8506,288857.0],["2005-02-22",11.8585,11.8902,11.6631,11.8031,227434.0],["2005-02-23",11.7555,11.8347,11.6816,11.8242,139576.0],["2005-02-24",11.84,11.8743,11.7107,11.8374,103054.0],["2005-02-25",11.8796,12.038,11.7872,12.0327,228072.0],["2005-02-28",12.0459,12.0644,11.9324,12.0433,190145.0],["2005-03-01",12.0908,12.0934,11.9139,11.9641,207640.0],["2005-03-02",12.038,12.2413,11.906,12.1172,291539.0],["2005-03-03",12.1436,12.3469,12.1119,12.3073,237139.0],["2005-03-04",12.3205,12.3284,12.075,12.1621,274555.0],["2005-03-07",12.1066,12.2756,12.104,12.2122,143407.0],["2005-03-08",12.2941,12.2941,12.0142,12.0459,266382.0],["2005-03-09",12.0486,12.1647,11.8849,12.0934,152218.0],["2005-03-10",12.0142,12.104,11.6948,11.7529,161413.0],["2005-03-11",11.7819,11.9588,11.642,11.7159,123869.0],["2005-03-14",11.7846,11.7846,11.4836,11.6816,144940.0],["2005-03-15",11.6658,11.6895,11.5179,11.6394,171884.0],["2005-03-16",11.679,11.7054,11.5919,11.6605,149026.0],["2005-03-17",11.7212,11.7212,11.5496,11.6367,75982.0],["2005-03-18",11.6156,11.679,11.378,11.5047,213004.0],["2005-03-21",11.4836,11.51,11.2249,11.2645,243907.0],["2005-03-22",11.3569,11.3991,10.953,11.1985,212365.0],["2005-03-23",11.0903,11.1484,10.8738,10.8738,124891.0],["2005-03-24",10.8712,11.1008,10.8712,10.9424,161030.0],["2005-03-28",11.0058,11.0771,10.8421,11.0771,238927.0],["2005-03-29",11.085,11.1853,11.0216,11.1589,459081.0],["2005-03-30",11.1404,11.4519,11.1404,11.3701,150814.0],["2005-03-31",11.3463,11.6526,11.3384,11.5787,213514.0],["2005-04-01",11.51,11.8928,11.51,11.5655,246333.0],["2005-04-04",11.6183,11.6763,11.4889,11.5443,93860.0],["2005-04-05",11.5127,11.7767,11.5127,11.6156,88752.0],["2005-04-06",11.5575,11.6658,11.5074,11.5391,128338.0],["2005-04-07",11.5311,11.5628,11.3675,11.4176,120676.0],["2005-04-08",11.4519,11.5707,11.3807,11.5179,67170.0],["2005-04-11",11.5047,11.5074,11.2645,11.2645,94243.0],["2005-04-12",11.2645,11.444,11.1616,11.3807,97563.0],["2005-04-13",11.3991,11.5364,11.3252,11.3331,81600.0],["2005-04-14",11.2883,11.3939,11.1536,11.1563,91433.0],["2005-04-15",11.1563,11.283,11.1193,11.1827,149281.0],["2005-04-18",11.1536,11.3015,11.0348,11.2645,160136.0],["2005-04-19",11.3068,11.4915,11.2988,11.4731,180568.0],["2005-04-20",11.5127,11.5127,10.9688,11.0903,258976.0],["2005-04-21",11.1114,11.312,10.916,10.9504,547450.0],["2005-04-22",10.9055,10.9952,10.5042,10.6283,263701.0],["2005-04-25",10.7075,10.8316,10.6916,10.8263,425880.0],["2005-04-26",10.8342,10.8764,10.6705,10.7867,317207.0],["2005-04-27",10.7576,10.9794,10.6653,10.8553,81473.0],["2005-04-28",10.8157,10.9108,10.7471,10.8368,103692.0],["2005-04-29",10.8263,10.9794,10.7629,10.9794,161541.0],["2005-05-02",11.0322,11.3595,10.9556,11.3305,358582.0],["2005-05-03",11.2856,11.5074,11.1457,11.4968,398807.0],["2005-05-04",11.5127,11.5127,11.349,11.4414,366244.0],["2005-05-05",11.5232,11.8136,11.4308,11.7318,741809.0],["2005-05-06",11.8136,12.2307,11.811,11.943,583334.0],["2005-05-09",11.8955,11.9641,11.5892,11.8796,352580.0],["2005-05-10",11.8189,11.8189,11.4572,11.5391,331126.0],["2005-05-11",11.5285,11.6473,11.3411,11.5839,278897.0],["2005-05-12",11.5417,11.5866,11.4018,11.481,174311.0],["2005-05-13",11.4493,11.5813,11.3305,11.4757,251952.0],["2005-05-16",11.4414,11.5047,11.3622,11.5047,232414.0],["2005-05-17",11.4783,11.576,11.378,11.5338,154645.0],["2005-05-18",11.5892,11.9007,11.5892,11.7819,202660.0],["2005-05-19",11.7793,12.2862,11.7793,12.2413,485132.0],["2005-05-20",12.3126,12.3442,12.0248,12.1515,204192.0],["2005-05-23",12.1542,12.199,12.0644,12.0908,222326.0],["2005-05-24",12.0908,12.0908,11.9034,12.038,102799.0],["2005-05-25",11.9773,12.0644,11.7212,11.8453,76620.0],["2005-05-26",11.7872,11.9007,11.7001,11.7819,122975.0],["2005-05-27",11.8295,11.8295,11.5364,11.5734,94626.0],["2005-05-31",11.6315,11.7635,11.547,11.708,123230.0],["2005-06-01",11.6605,11.8189,11.5496,11.7872,118506.0],["2005-06-02",11.6843,11.935,11.6843,11.935,180568.0],["2005-06-03",12.0116,12.3099,11.9931,12.265,294859.0],["2005-06-06",12.405,12.6795,12.2914,12.6056,457038.0],["2005-06-07",12.6373,12.896,12.4525,12.5792,243268.0],["2005-06-08",12.6584,12.7006,12.5106,12.6848,186059.0],["2005-06-09",12.6584,12.6689,12.4472,12.5897,137022.0],["2005-06-10",12.6399,12.7165,12.5317,12.6901,263828.0],["2005-06-13",12.6848,12.7719,12.6188,12.7191,179546.0],["2005-06-14",12.7429,12.8722,12.6241,12.6769,217856.0],["2005-06-15",12.7191,12.8353,12.6531,12.7798,235734.0],["2005-06-16",12.8036,13.0702,12.6742,12.9884,370585.0],["2005-06-17",13.0465,13.0676,12.8617,12.9013,243779.0],["2005-06-20",12.8564,12.8801,12.7376,12.7481,51208.0],["2005-06-21",12.8115,12.9831,12.6557,12.8168,116845.0],["2005-06-22",12.7825,12.8775,12.7112,12.8775,101649.0],["2005-06-23",12.8537,12.8537,12.6452,12.6874,308396.0],["2005-06-24",12.6716,12.7455,12.6716,12.727,327551.0],["2005-06-27",12.7112,12.7851,12.595,12.7745,196147.0],["2005-06-28",12.7693,12.9197,12.7006,12.9118,113142.0],["2005-06-29",12.9013,13.1996,12.8115,13.094,205086.0],["2005-06-30",13.1362,13.1389,12.9567,12.9673,125018.0],["2005-07-01",12.9963,13.0385,12.8854,12.9884,115824.0],["2005-07-05",12.9118,13.0808,12.8617,12.9963,139193.0],["2005-07-06",13.0491,13.0491,12.8009,12.8009,57720.0],["2005-07-07",12.8194,13.0201,12.6742,12.8775,108162.0],["2005-07-08",12.8986,13.0201,12.8405,12.9752,116335.0],["2005-07-11",13.0069,13.1996,13.0069,13.1996,116079.0],["2005-07-12",13.1336,13.2735,13.0016,13.0438,118378.0],["2005-07-13",12.9831,13.0201,12.7244,12.9541,170096.0],["2005-07-14",13.0385,13.0649,12.7877,12.8485,73683.0],["2005-07-15",12.7481,12.8828,12.7481,12.8247,92327.0],["2005-07-18",12.8062,12.8089,12.6214,12.7508,273917.0],["2005-07-19",12.7825,12.9488,12.7455,12.8933,264722.0],["2005-07-20",12.925,12.962,12.8273,12.9461,90539.0],["2005-07-21",12.9514,12.9514,12.8141,12.8141,96541.0],["2005-07-22",12.8537,13.0649,12.8168,13.0016,173417.0],["2005-07-25",13.0042,13.0676,12.9356,12.9382,56954.0],["2005-07-26",12.9224,13.1389,12.8854,13.1072,188613.0],["2005-07-27",13.1309,13.1811,12.9673,13.0253,122592.0],["2005-07-28",13.0729,13.3474,13.0676,13.1996,191678.0],["2005-07-29",13.2022,13.2656,13.0649,13.2444,146727.0],["2005-08-01",13.3025,13.651,13.2392,13.548,236883.0],["2005-08-02",13.5956,14.0391,13.5058,13.9572,253612.0],["2005-08-03",13.9123,14.0232,13.5824,13.7223,173161.0],["2005-08-04",13.7909,14.6753,13.7276,14.472,988653.0],["2005-08-05",14.509,14.6515,13.6616,13.8595,673234.0],["2005-08-08",13.8595,14.1948,13.8015,14.0021,305458.0],["2005-08-09",14.0496,14.2344,13.9519,14.0206,276087.0],["2005-08-10",13.9651,14.0153,13.5032,13.7988,276343.0],["2005-08-11",13.7751,13.8912,13.6985,13.7803,152474.0],["2005-08-12",13.7144,13.7751,13.5692,13.7012,168947.0],["2005-08-15",13.6431,13.7249,13.5612,13.6959,111865.0],["2005-08-16",13.5744,13.688,13.3659,13.3738,148132.0],["2005-08-17",13.3632,13.556,13.3025,13.424,159242.0],["2005-08-18",13.4266,13.4266,13.226,13.3368,127700.0],["2005-08-19",13.2893,13.4768,13.2893,13.4688,116079.0],["2005-08-22",13.4688,13.6985,13.4636,13.6457,99861.0],["2005-08-23",13.688,13.7276,13.5982,13.688,120293.0],["2005-08-24",13.7012,13.7012,13.5164,13.6193,129232.0],["2005-08-25",13.6431,13.6774,13.3738,13.4926,455889.0],["2005-08-26",13.4266,13.4266,12.5132,13.0016,1140106.0],["2005-08-29",12.2122,12.764,12.104,12.7033,769137.0],["2005-08-30",12.727,12.9567,12.434,12.8511,416302.0],["2005-08-31",12.8722,13.1573,12.6478,13.0781,277237.0],["2005-09-01",13.0834,13.2444,12.9646,13.1811,181973.0],["2005-09-02",13.1362,13.2814,13.0465,13.2075,144684.0],["2005-09-06",13.2682,13.3184,13.0359,13.1547,221687.0],["2005-09-07",13.1309,13.1811,12.9013,12.9013,269319.0],["2005-09-08",12.83,12.8775,12.1119,12.17,830944.0],["2005-09-09",12.1726,12.3284,12.0723,12.1779,576310.0],["2005-09-12",12.236,12.6241,12.1594,12.5185,365477.0],["2005-09-13",12.4234,12.5633,12.368,12.4683,166265.0],["2005-09-14",12.4683,12.5554,12.3469,12.3865,185804.0],["2005-09-15",12.4076,12.4076,12.2017,12.2545,109822.0],["2005-09-16",12.3284,12.3918,12.1858,12.2281,230243.0],["2005-09-19",12.1885,12.2994,11.9905,12.009,150431.0],["2005-09-20",12.038,12.1726,12.0037,12.0776,208406.0],["2005-09-21",12.1515,12.1647,11.3912,11.4836,644757.0],["2005-09-22",11.4255,11.5681,11.378,11.4836,535957.0],["2005-09-23",11.4519,11.745,11.2592,11.6367,287964.0],["2005-09-26",11.7212,11.9403,11.7186,11.7344,340704.0],["2005-09-27",11.7212,12.009,11.7107,11.9087,218495.0],["2005-09-28",11.9377,12.0987,11.7661,11.8057,175332.0],["2005-09-29",11.7978,11.8295,11.5523,11.6763,167926.0],["2005-09-30",11.6526,11.9878,11.5496,11.9456,232542.0],["2005-10-03",11.9588,12.2703,11.935,12.067,172012.0],["2005-10-04",12.133,12.133,11.774,11.774,261530.0],["2005-10-05",11.7687,11.7925,11.3807,11.4519,158220.0],["2005-10-06",11.378,11.4414,11.0216,11.1272,267404.0],["2005-10-07",11.2408,11.642,11.1774,11.5523,392422.0],["2005-10-10",11.6526,11.6526,11.3331,11.415,235479.0],["2005-10-11",11.4546,11.4546,10.8844,11.0612,335213.0],["2005-10-12",11.0771,11.1352,10.6969,10.8527,309928.0],["2005-10-13",10.8263,11.2724,10.8236,11.1378,420005.0],["2005-10-14",11.2276,11.2672,10.9556,11.217,224497.0],["2005-10-17",11.114,11.1853,10.99,11.1008,156688.0],["2005-10-18",11.0216,11.1246,10.9556,11.0876,190145.0],["2005-10-19",11.0084,11.4203,11.0032,11.4123,185420.0],["2005-10-20",11.3279,11.4308,11.2012,11.2751,128466.0],["2005-10-21",11.2196,11.5338,11.2196,11.4176,161796.0],["2005-10-24",11.4361,11.708,11.3569,11.6948,168692.0],["2005-10-25",11.708,11.8004,11.6024,11.7555,146217.0],["2005-10-26",11.642,11.7212,11.5364,11.5892,228583.0],["2005-10-27",11.6367,11.6367,11.0005,11.048,172906.0],["2005-10-28",11.1404,11.2487,10.9451,11.0956,154006.0],["2005-10-31",10.9715,11.4335,10.9715,11.3173,146600.0],["2005-11-01",11.2434,11.3833,11.1642,11.2328,208279.0],["2005-11-02",11.2777,11.3252,11.0718,11.1325,287070.0],["2005-11-03",11.188,11.2566,11.0612,11.1404,238671.0],["2005-11-04",11.1061,11.2223,11.0507,11.1404,460486.0],["2005-11-07",11.2196,11.2196,10.9583,11.0216,153495.0],["2005-11-08",11.0454,11.0982,10.8896,11.0744,265744.0],["2005-11-09",11.0876,11.0876,10.2481,10.8368,2163749.0],["2005-11-10",10.8764,10.9847,10.8025,10.9398,361391.0],["2005-11-11",10.9292,11.0216,10.8474,10.9609,176992.0],["2005-11-14",11.0216,11.0243,10.8817,10.9952,121443.0],["2005-11-15",10.9398,11.0771,10.9398,10.9952,154006.0],["2005-11-16",11.0428,11.0982,10.9847,11.0612,168309.0],["2005-11-17",11.0876,11.3331,11.0216,11.3041,326401.0],["2005-11-18",11.3807,11.5734,11.3226,11.5549,221687.0],["2005-11-21",11.5892,11.6235,11.4625,11.6156,247099.0],["2005-11-22",11.5681,11.6843,11.51,11.6579,215047.0],["2005-11-23",11.5945,11.8136,11.5945,11.708,219772.0],["2005-11-25",11.7371,11.9324,11.7291,11.8796,89645.0],["2005-11-28",11.8796,11.8796,11.6631,11.7978,126040.0],["2005-11-29",11.8638,11.9324,11.6473,11.708,157454.0],["2005-11-30",11.7714,11.7714,11.5443,11.6209,227944.0],["2005-12-01",11.6711,11.8347,11.6288,11.8321,184399.0],["2005-12-02",11.8057,11.8321,11.6631,11.7133,108290.0],["2005-12-05",11.7555,11.774,11.5364,11.5892,143024.0],["2005-12-06",11.6473,11.6473,11.4731,11.5206,312099.0],["2005-12-07",11.5259,11.8057,11.3463,11.7344,279025.0],["2005-12-08",11.7186,12.2492,11.7186,11.8163,359348.0],["2005-12-09",11.7582,11.84,11.5338,11.7978,471596.0],["2005-12-12",11.7714,12.0169,11.6183,11.9192,307502.0],["2005-12-13",11.8057,12.0908,11.7951,12.0459,156305.0],["2005-12-14",12.0037,12.1674,11.8242,11.906,332020.0],["2005-12-15",11.84,11.9535,11.7476,11.9377,167926.0],["2005-12-16",11.9641,11.9878,11.7846,11.7872,204831.0],["2005-12-19",11.8532,11.8532,11.5523,11.7054,161157.0],["2005-12-20",11.679,11.9377,11.6526,11.9139,126806.0],["2005-12-21",11.9298,12.4076,11.8717,12.3284,555240.0],["2005-12-22",12.3944,12.4261,12.2571,12.4234,161285.0],["2005-12-23",12.4261,12.5264,12.3469,12.4129,68064.0],["2005-12-27",12.4551,12.4551,12.2202,12.2202,222453.0],["2005-12-28",12.3099,12.3099,12.1779,12.2202,96669.0],["2005-12-29",12.2096,12.4578,11.9852,12.2782,169586.0],["2005-12-30",12.2307,12.2307,12.0327,12.1278,99351.0],["2006-01-03",12.207,12.8801,12.1674,12.7957,362796.0],["2006-01-04",12.8854,13.2286,12.7851,13.0359,391528.0],["2006-01-05",13.094,13.094,12.8564,12.9699,122847.0],["2006-01-06",13.0597,13.1996,13.0174,13.1494,213897.0],["2006-01-09",13.1943,13.1969,13.0676,13.1573,211599.0],["2006-01-10",13.0174,13.0306,12.8247,12.8933,209556.0],["2006-01-11",12.8722,12.9963,12.5765,12.7693,204065.0],["2006-01-12",12.727,12.793,12.6241,12.698,110588.0],["2006-01-13",12.7244,12.7508,12.5686,12.6399,187974.0],["2006-01-17",12.6557,12.6663,12.302,12.5211,154900.0],["2006-01-18",12.4076,12.6425,12.3997,12.6188,135873.0],["2006-01-19",12.7429,12.8696,12.6901,12.8036,310950.0],["2006-01-20",12.8564,12.8564,12.5818,12.632,325252.0],["2006-01-23",12.6056,12.6637,12.3601,12.405,304181.0],["2006-01-24",12.4076,13.0095,12.4076,12.9092,671957.0],["2006-01-25",12.9884,12.9884,12.764,12.8247,121060.0],["2006-01-26",12.9013,12.9567,12.7825,12.8669,255145.0],["2006-01-27",12.925,12.9356,12.8353,12.9013,102543.0],["2006-01-30",12.8432,12.9382,12.7297,12.9329,120293.0],["2006-01-31",12.8775,13.1257,12.8485,13.0887,252335.0],["2006-02-01",12.9884,13.1943,12.8432,13.123,243779.0],["2006-02-02",13.3712,14.1499,13.2075,13.5401,556517.0],["2006-02-03",13.4398,13.49,12.962,12.9805,231265.0],["2006-02-06",13.0438,13.1996,12.8194,13.1969,212621.0],["2006-02-07",13.1177,13.1758,12.6029,12.7217,204320.0],["2006-02-08",12.8036,12.9092,12.5607,12.8775,218367.0],["2006-02-09",12.8432,13.1309,12.7006,12.9382,164861.0],["2006-02-10",12.8828,12.9673,12.7376,12.8141,81090.0],["2006-02-13",12.7877,12.8669,12.595,12.764,172012.0],["2006-02-14",12.7297,12.896,12.5818,12.8537,285282.0],["2006-02-15",12.8696,13.1151,12.7851,13.0808,138044.0],["2006-02-16",13.1204,13.3025,13.1098,13.2286,141492.0],["2006-02-17",13.2761,13.3236,13.2022,13.3025,91050.0],["2006-02-21",13.3052,13.4424,13.2814,13.416,196913.0],["2006-02-22",13.4583,13.7038,13.3949,13.6008,256932.0],["2006-02-23",13.5771,13.7645,13.4372,13.7619,381057.0],["2006-02-24",13.7038,14.179,13.7038,14.1077,362157.0],["2006-02-27",14.076,14.2819,13.9915,14.2529,205725.0],["2006-02-28",14.2001,14.3638,14.1895,14.3506,478875.0],["2006-03-01",14.3136,14.4588,14.1975,14.4324,293965.0],["2006-03-02",14.3796,14.5195,14.3057,14.4139,279535.0],["2006-03-03",14.1262,14.1763,13.9519,13.9863,571330.0],["2006-03-06",13.6563,13.7408,13.5032,13.717,455506.0],["2006-03-07",13.6774,13.6985,13.4794,13.5771,346067.0],["2006-03-08",13.556,13.6272,13.3395,13.6167,337639.0],["2006-03-09",13.6167,13.6748,13.2708,13.35,262934.0],["2006-03-10",13.3236,13.5876,13.3052,13.5296,181079.0],["2006-03-13",13.556,13.7038,13.5216,13.6616,282728.0],["2006-03-14",13.622,13.7276,13.3184,13.6906,361774.0],["2006-03-15",13.7276,13.8173,13.6616,13.7302,249270.0],["2006-03-16",13.8067,14.0179,13.7909,13.8859,354240.0],["2006-03-17",13.9704,13.9731,13.7988,13.8173,348749.0],["2006-03-20",13.7935,14.0179,13.7856,14.0074,171884.0],["2006-03-21",13.7381,14.0787,13.717,13.7381,297158.0],["2006-03-22",13.7276,13.9704,13.6589,13.9176,231903.0],["2006-03-23",13.8727,14.2582,13.8358,14.2239,389102.0],["2006-03-24",14.1658,14.2635,14.0971,14.2423,184271.0],["2006-03-27",14.2925,14.501,14.2265,14.3875,516036.0],["2006-03-28",14.3136,14.5037,14.1843,14.3031,191039.0],["2006-03-29",14.369,14.5459,14.2635,14.4139,191678.0],["2006-03-30",14.3902,14.4403,14.0655,14.113,248632.0],["2006-03-31",14.1895,14.1895,13.8543,14.0285,242247.0],["2006-04-03",14.0259,14.2371,13.8358,13.8833,204575.0],["2006-04-04",13.8437,13.9757,13.6721,13.8912,143024.0],["2006-04-05",13.8516,14.0417,13.6404,13.8067,134596.0],["2006-04-06",13.8543,13.8543,13.4028,13.4636,317973.0],["2006-04-07",13.5428,13.7012,13.2154,13.4319,324486.0],["2006-04-10",13.4372,13.5296,13.2444,13.4636,173800.0],["2006-04-11",13.4477,13.482,12.8749,13.1468,682173.0],["2006-04-12",13.1072,13.1679,12.9092,12.9488,320016.0],["2006-04-13",12.9673,13.1309,12.859,13.0887,182483.0],["2006-04-17",13.1257,13.1257,12.8617,12.9514,117739.0],["2006-04-18",12.9699,13.1916,12.9699,13.1916,161924.0],["2006-04-19",13.1362,13.3474,13.0016,13.3474,151069.0],["2006-04-20",13.3236,13.387,13.2022,13.3527,131531.0],["2006-04-21",13.3791,13.4398,12.9963,13.16,96669.0],["2006-04-24",13.1204,13.1837,12.9065,13.0887,159625.0],["2006-04-25",13.0174,13.0623,12.8115,12.8696,267148.0],["2006-04-26",12.8115,12.9752,12.8115,12.9356,259486.0],["2006-04-27",12.8749,13.0385,12.764,12.8854,244035.0],["2006-04-28",12.8379,13.0121,12.7508,13.0042,147238.0],["2006-05-01",13.0412,13.0649,12.7323,12.9118,290901.0],["2006-05-02",13.0385,13.3236,12.8854,13.2972,214025.0],["2006-05-03",13.3316,13.3923,13.1758,13.2656,276726.0],["2006-05-04",12.83,13.0095,12.038,12.5,1824578.0],["2006-05-05",12.5924,12.9197,12.5607,12.8141,308268.0],["2006-05-08",12.7798,12.8511,12.7666,12.8273,203298.0],["2006-05-09",12.7904,12.9065,12.7693,12.8036,198318.0],["2006-05-10",12.764,12.7983,12.5132,12.566,332020.0],["2006-05-11",12.5369,12.6373,12.3284,12.331,396892.0],["2006-05-12",12.3126,12.3337,12.1489,12.1806,348493.0],["2006-05-15",12.1383,12.2334,12.0274,12.1278,308396.0],["2006-05-16",12.1278,12.2518,12.0776,12.0802,388080.0],["2006-05-17",11.9984,12.1911,11.9773,12.0063,357560.0],["2006-05-18",12.0222,12.0274,11.6684,11.7397,373650.0],["2006-05-19",11.6816,11.7819,11.4731,11.5945,562902.0],["2006-05-22",11.5364,11.5523,11.3595,11.4387,680003.0],["2006-05-23",11.5127,11.8532,11.4995,11.5602,358326.0],["2006-05-24",11.5787,11.5787,11.2804,11.312,320527.0],["2006-05-25",11.4308,11.4308,11.1748,11.3173,384249.0],["2006-05-26",11.3358,11.4942,11.2936,11.4282,310822.0],["2006-05-30",11.3939,11.415,11.048,11.048,209939.0],["2006-05-31",11.1035,11.1457,10.9187,11.0533,399190.0],["2006-06-01",11.1061,11.2064,10.9345,11.085,273023.0],["2006-06-02",11.1061,11.2276,11.0164,11.0929,256805.0],["2006-06-05",11.0322,11.1246,10.6125,10.792,533786.0],["2006-06-06",10.8236,10.8236,10.5544,10.594,475044.0],["2006-06-07",10.6125,11.0084,10.5861,10.7788,582823.0],["2006-06-08",10.792,10.8817,10.623,10.8236,621899.0],["2006-06-09",10.858,11.114,10.8368,10.9715,477726.0],["2006-06-12",11.0296,11.0903,10.7893,10.7893,368159.0],["2006-06-13",10.7708,10.9319,10.7154,10.718,434563.0],["2006-06-14",10.6996,10.8316,10.6996,10.7708,548344.0],["2006-06-15",10.8131,10.8527,10.7048,10.7576,515653.0],["2006-06-16",10.7075,11.1352,10.7075,11.0164,890452.0],["2006-06-19",11.0348,11.0665,10.7286,10.7946,367776.0],["2006-06-20",10.7365,10.7629,10.5121,10.528,532381.0],["2006-06-21",10.4963,10.6521,10.4646,10.557,403915.0],["2006-06-22",10.5649,10.5913,10.4461,10.5887,207768.0],["2006-06-23",10.6653,10.9319,10.6441,10.85,395359.0],["2006-06-26",10.9028,11.1061,10.9028,11.0771,356538.0],["2006-06-27",11.0665,11.1325,11.0375,11.0876,394465.0],["2006-06-28",11.1404,11.151,10.9952,11.1167,269319.0],["2006-06-29",11.1457,11.4836,11.1114,11.3701,471085.0],["2006-06-30",11.3886,11.5628,11.3147,11.3648,477215.0],["2006-07-03",11.3068,11.3754,11.1616,11.1985,157199.0],["2006-07-05",11.0744,11.1299,10.8236,11.0744,366116.0],["2006-07-06",11.0771,11.2724,11.0612,11.2619,270213.0],["2006-07-07",11.2619,11.2619,10.9662,11.0084,378886.0],["2006-07-10",11.0032,11.2091,11.0032,11.114,232542.0],["2006-07-11",11.0956,11.1642,11.0137,11.1352,250547.0],["2006-07-12",11.1642,11.1642,10.6943,10.6943,343641.0],["2006-07-13",10.66,10.66,10.3986,10.5042,465977.0],["2006-07-14",10.4646,10.5913,10.3643,10.4065,316185.0],["2006-07-17",10.3881,10.4118,10.0977,10.1241,319122.0],["2006-07-18",10.1742,10.1742,9.7862,9.9261,590868.0],["2006-07-19",9.9102,10.2429,9.9102,10.1637,146344.0],["2006-07-20",10.1557,10.2006,10.037,10.0634,158987.0],["2006-07-21",10.0185,10.0238,9.802,9.8759,133957.0],["2006-07-24",9.905,10.1214,9.905,10.0845,131659.0],["2006-07-25",10.0343,10.3247,10.0317,10.2402,201766.0],["2006-07-26",10.1927,10.2745,10.0502,10.264,284260.0],["2006-07-27",10.2957,10.5597,10.2429,10.3062,520761.0],["2006-07-28",10.3485,10.4013,10.2244,10.3933,270469.0],["2006-07-31",10.3247,10.4963,10.3141,10.4382,197041.0],["2006-08-01",10.3643,10.4382,10.0739,10.1003,791612.0],["2006-08-02",10.1584,10.1927,9.9947,10.0765,233691.0],["2006-08-03",10.8236,11.6579,10.7286,11.6447,1471232.0],["2006-08-04",11.6156,11.8743,11.3279,11.679,607980.0],["2006-08-07",11.2777,11.7529,11.2777,11.3622,431115.0],["2006-08-08",11.4255,11.4519,11.2144,11.2196,274683.0],["2006-08-09",11.3226,11.4123,11.1853,11.1932,175204.0],["2006-08-10",11.1642,11.4599,11.1642,11.3516,133063.0],["2006-08-11",11.3252,11.4018,11.2566,11.312,167798.0],["2006-08-14",11.3648,11.6447,11.3067,11.349,217473.0],["2006-08-15",11.4757,11.6341,11.2804,11.3569,209556.0],["2006-08-16",11.4203,11.5127,11.2328,11.3331,262807.0],["2006-08-17",11.2619,11.3543,11.2328,11.3015,278258.0],["2006-08-18",11.3569,11.3569,11.1008,11.2196,135873.0],["2006-08-21",11.1589,11.2487,11.0137,11.0824,303032.0],["2006-08-22",11.0876,11.1246,11.0243,11.0876,172140.0],["2006-08-23",11.1352,11.2698,11.1061,11.1932,230371.0],["2006-08-24",11.1827,11.3358,11.1563,11.3068,234329.0],["2006-08-25",11.246,11.2592,11.1404,11.2196,138938.0],["2006-08-28",11.2883,11.4414,11.2883,11.3279,263190.0],["2006-08-29",11.3147,11.4546,11.254,11.3701,352197.0],["2006-08-30",11.4176,11.4968,11.2249,11.4123,203554.0],["2006-08-31",11.4678,11.6526,11.3622,11.5707,137022.0],["2006-09-01",11.5443,11.7107,11.5443,11.547,128466.0],["2006-09-05",11.5971,11.7001,11.5443,11.6895,104459.0],["2006-09-06",11.6658,11.6658,11.4915,11.5602,156049.0],["2006-09-07",11.5074,11.9324,11.5074,11.8611,248121.0],["2006-09-08",11.8691,11.9113,11.7476,11.8321,229094.0],["2006-09-11",11.7476,11.906,11.5813,11.8796,282856.0],["2006-09-12",11.8506,12.1779,11.8321,12.0829,207896.0],["2006-09-13",12.1225,12.1225,11.9456,12.104,220666.0],["2006-09-14",12.0222,12.463,12.0063,12.4129,351430.0],["2006-09-15",12.5,12.8247,12.4789,12.8089,503010.0],["2006-09-18",12.7772,12.962,12.7059,12.8247,403787.0],["2006-09-19",12.83,12.9356,12.6109,12.7376,179163.0],["2006-09-20",12.8353,13.1336,12.8326,13.0491,291028.0],["2006-09-21",13.1045,13.1864,13.0306,13.1573,205086.0],["2006-09-22",13.0887,13.1626,12.9224,12.9409,329211.0],["2006-09-25",13.0042,13.028,12.6637,12.9329,240714.0],["2006-09-26",12.8881,13.0227,12.7877,12.9567,150048.0],["2006-09-27",12.8801,12.9725,12.8115,12.8221,125657.0],["2006-09-28",12.8828,12.9514,12.7429,12.7693,152985.0],["2006-09-29",12.8168,12.9197,12.6716,12.7402,210577.0],["2006-10-02",12.6927,12.7481,12.4472,12.5369,178908.0],["2006-10-03",12.471,12.8326,12.3891,12.6056,173417.0],["2006-10-04",12.6188,13.0042,12.5581,12.9356,227051.0],["2006-10-05",12.962,13.0861,12.9356,13.0808,150686.0],["2006-10-06",13.0412,13.0676,12.7825,12.991,210577.0],["2006-10-09",12.9277,13.3316,12.8194,13.3263,265999.0],["2006-10-10",13.292,13.292,12.9356,13.0253,230626.0],["2006-10-11",12.9884,13.0993,12.8247,12.9699,199978.0],["2006-10-12",13.0069,13.2708,12.9857,13.2207,201128.0],["2006-10-13",13.189,13.3316,13.1415,13.2339,157837.0],["2006-10-16",13.1969,13.4451,13.189,13.3817,297286.0],["2006-10-17",13.3316,13.4028,13.0913,13.3131,258465.0],["2006-10-18",13.3342,13.4636,13.3236,13.3316,170480.0],["2006-10-19",13.3157,13.3606,13.16,13.2128,233819.0],["2006-10-20",13.2471,13.2867,13.0676,13.2101,153879.0],["2006-10-23",13.1494,13.2075,12.9567,13.1996,186314.0],["2006-10-24",13.1494,13.1573,13.0095,13.1336,129999.0],["2006-10-25",13.1679,13.3923,13.1441,13.2339,152091.0],["2006-10-26",13.2392,13.4556,13.0623,13.4345,121570.0],["2006-10-27",13.3685,13.4609,13.1969,13.3052,163073.0],["2006-10-30",13.2339,13.3448,13.0887,13.292,101394.0],["2006-10-31",13.3368,13.3368,13.1309,13.1916,150175.0],["2006-11-01",13.2682,13.2682,13.0253,13.1045,245056.0],["2006-11-02",12.9065,13.1441,12.8194,13.0702,263190.0],["2006-11-03",13.1415,13.2761,13.094,13.2656,172523.0],["2006-11-06",13.2735,13.6457,13.2735,13.6035,261146.0],["2006-11-07",13.6484,13.9599,13.614,13.7935,304820.0],["2006-11-08",13.783,14.0945,13.6985,14.0311,200617.0],["2006-11-09",14.0364,14.0866,13.9387,13.9915,291028.0],["2006-11-10",13.9915,14.3374,13.9915,14.3136,328189.0],["2006-11-13",14.3559,14.3559,14.1975,14.2714,185676.0],["2006-11-14",14.2767,14.4192,14.076,14.3743,358199.0],["2006-11-15",14.3347,14.4641,14.2819,14.3954,257571.0],["2006-11-16",14.4403,14.5486,14.4271,14.5301,327806.0],["2006-11-17",14.5274,14.5274,14.3427,14.4667,239565.0],["2006-11-20",14.4905,14.5142,14.2951,14.4192,184271.0],["2006-11-21",14.4139,14.4139,13.688,13.7223,796976.0],["2006-11-22",13.7091,13.8463,13.614,13.6325,279152.0],["2006-11-24",13.4636,13.8965,13.4583,13.754,122592.0],["2006-11-27",13.5797,13.5876,13.1019,13.292,322443.0],["2006-11-28",13.2603,13.4952,13.2048,13.4424,266382.0],["2006-11-29",13.5216,13.7935,13.5084,13.7671,236628.0],["2006-11-30",13.7276,13.8648,13.5956,13.7803,154006.0],["2006-12-01",13.7935,13.7935,13.5296,13.5665,169969.0],["2006-12-04",13.5665,13.7935,13.5533,13.6035,208662.0],["2006-12-05",14.2476,14.2503,13.915,13.9651,1413767.0],["2006-12-06",13.9995,14.0681,13.8965,13.9915,2905047.0],["2006-12-07",13.915,14.0787,13.8226,13.9625,584355.0],["2006-12-08",12.1172,12.8115,11.9984,12.7666,4442428.0],["2006-12-11",12.7613,12.7613,12.5396,12.7455,667105.0],["2006-12-12",12.7244,12.9092,12.6082,12.7297,443885.0],["2006-12-13",12.5132,12.5528,12.331,12.4789,1298198.0],["2006-12-14",12.4551,12.4974,12.3231,12.4472,454229.0],["2006-12-15",12.4683,12.5237,12.4234,12.4736,540682.0],["2006-12-18",12.4551,12.4894,12.0908,12.1093,555495.0],["2006-12-19",12.0274,12.1832,12.0142,12.0697,454612.0],["2006-12-20",12.0618,12.1172,12.009,12.0697,219389.0],["2006-12-21",12.0591,12.3548,12.0591,12.1436,343385.0],["2006-12-22",12.2334,12.2598,12.0697,12.2122,385016.0],["2006-12-26",12.2439,12.4736,12.2334,12.4578,339937.0],["2006-12-27",12.4762,12.8009,12.4446,12.7772,371352.0],["2006-12-28",12.7798,12.9488,12.698,12.8617,294859.0],["2006-12-29",12.8933,12.9699,12.764,12.7825,214791.0],["2007-01-03",12.8221,12.8379,12.339,12.6452,613088.0],["2007-01-04",12.6742,12.7059,12.2492,12.4208,511438.0],["2007-01-05",12.3891,12.4921,12.2175,12.3548,546811.0],["2007-01-08",12.3838,12.5818,12.1568,12.3865,465594.0],["2007-01-09",12.3865,12.434,12.141,12.4261,488708.0],["2007-01-10",12.3574,12.6769,12.3574,12.6003,388080.0],["2007-01-11",12.6161,12.7429,12.566,12.6293,208406.0],["2007-01-12",12.6214,12.7297,12.5369,12.7033,197552.0],["2007-01-16",12.727,12.9699,12.727,12.8696,270469.0],["2007-01-17",12.8379,12.9699,12.8141,12.8854,171629.0],["2007-01-18",12.8933,12.962,12.7455,12.859,234585.0],["2007-01-19",12.8247,12.9224,12.7059,12.8801,215941.0],["2007-01-22",11.7714,12.331,11.2408,11.3252,2032601.0],["2007-01-23",11.2672,11.3068,11.1114,11.1668,584866.0],["2007-01-24",11.217,11.2724,11.114,11.2381,565711.0],["2007-01-25",11.246,11.4071,11.2196,11.3252,589208.0],["2007-01-26",11.3147,11.6183,11.2276,11.5232,499690.0],["2007-01-29",11.5681,11.8347,11.4308,11.6658,709884.0],["2007-01-30",11.642,11.8136,11.5602,11.7476,350664.0],["2007-01-31",11.6948,12.0723,11.5734,11.8242,422049.0],["2007-02-01",11.8796,11.8981,11.6103,11.7529,391273.0],["2007-02-02",11.8057,11.8585,11.5153,11.5866,629689.0],["2007-02-05",11.5971,11.6711,11.3648,11.6288,739000.0],["2007-02-06",11.6993,12.5215,11.4252,11.5035,5177724.0],["2007-02-07",11.5348,11.7384,11.4409,11.5505,2340486.0],["2007-02-08",9.6633,10.7909,9.5536,10.6969,9337807.0],["2007-02-09",10.7596,10.7596,10.2428,10.3602,4486740.0],["2007-02-12",10.5638,10.5638,10.141,10.2976,1970794.0],["2007-02-13",10.3837,10.4229,10.141,10.2819,1537891.0],["2007-02-14",10.3524,10.509,10.2741,10.3211,1681043.0],["2007-02-15",10.2976,10.7204,10.2976,10.5325,2042178.0],["2007-02-16",10.5403,10.6343,10.462,10.4699,873979.0],["2007-02-20",10.4385,10.7674,10.3289,10.7596,915609.0],["2007-02-21",10.6969,10.9162,10.6735,10.8457,977543.0],["2007-02-22",10.9005,10.9945,10.8222,10.9397,913949.0],["2007-02-23",10.9475,11.1981,10.8144,11.112,990186.0],["2007-02-26",11.1668,11.2138,11.0493,11.112,810640.0],["2007-02-27",10.8849,11.0728,10.7596,10.8849,721633.0],["2007-02-28",10.8536,11.0572,10.7048,10.924,639522.0],["2007-03-01",10.8457,11.0572,10.6813,11.0337,603255.0],["2007-03-02",11.0102,11.112,10.8301,10.8849,1006404.0],["2007-03-05",10.8144,10.9397,10.6578,10.6813,755601.0],["2007-03-06",10.7204,10.8457,10.6813,10.8144,457932.0],["2007-03-07",10.8849,10.8849,10.5795,10.6421,682046.0],["2007-03-08",10.7048,10.7439,10.5638,10.6265,668637.0],["2007-03-09",10.6656,11.0572,10.5717,10.7987,827496.0],["2007-03-12",10.8457,10.9475,10.556,10.6265,661231.0],["2007-03-13",10.7204,10.924,10.4777,10.4855,811534.0],["2007-03-14",10.5168,10.7596,10.4855,10.7361,396125.0],["2007-03-15",10.6969,10.9632,10.6969,10.8849,544385.0],["2007-03-16",10.8771,11.2608,10.8379,11.0493,533403.0],["2007-03-19",11.1511,11.4644,11.1511,11.2529,515014.0],["2007-03-20",11.3156,11.3861,11.112,11.3704,392678.0],["2007-03-21",11.3391,11.5505,11.3156,11.5505,491773.0],["2007-03-22",11.5505,11.715,11.4957,11.6523,551664.0],["2007-03-23",11.6915,12.036,11.6758,11.9655,578481.0],["2007-03-26",12.0047,12.0987,11.7541,11.8637,434052.0],["2007-03-27",11.7854,11.8637,11.4487,11.5348,782290.0],["2007-03-28",11.4409,11.7306,11.433,11.574,386293.0],["2007-03-29",11.7071,11.7071,11.3312,11.5114,529700.0],["2007-03-30",11.5114,11.6366,11.433,11.5662,255528.0],["2007-04-02",11.6366,11.6366,11.3391,11.4644,614876.0],["2007-04-03",11.4722,11.5427,11.3312,11.5192,616663.0],["2007-04-04",11.5192,11.621,11.4017,11.5348,354112.0],["2007-04-05",11.574,11.574,11.3391,11.5114,468787.0],["2007-04-09",11.5662,11.8168,11.4174,11.7541,461508.0],["2007-04-10",11.6601,11.8637,11.6053,11.7776,314525.0],["2007-04-11",11.8637,11.8637,11.6601,11.7228,349515.0],["2007-04-12",11.7228,11.7384,11.5427,11.7071,301755.0],["2007-04-13",11.6836,11.7463,11.6132,11.668,236245.0],["2007-04-16",11.6993,11.7463,11.574,11.668,316696.0],["2007-04-17",11.6836,11.7854,11.5897,11.7776,275704.0],["2007-04-18",11.7698,11.7698,11.6288,11.6288,172650.0],["2007-04-19",11.5975,11.715,11.4644,11.48,372118.0],["2007-04-20",11.5114,11.5897,11.4565,11.5818,415919.0],["2007-04-23",11.5348,11.7384,11.4879,11.7071,219772.0],["2007-04-24",11.6915,12.0125,11.668,11.8246,370713.0],["2007-04-25",11.8637,11.8872,11.6523,11.7384,377481.0],["2007-04-26",11.7306,11.9655,11.6915,11.9186,259997.0],["2007-04-27",11.9264,11.9264,11.6523,11.6601,218239.0],["2007-04-30",11.6601,11.8011,11.574,11.5975,374289.0],["2007-05-01",11.5975,11.9969,11.5662,11.9655,297286.0],["2007-05-02",11.989,12.2161,11.7698,12.0752,357432.0],["2007-05-03",12.0204,12.1926,11.9107,11.9421,241736.0],["2007-05-04",12.0125,12.0752,11.8637,12.0517,340704.0],["2007-05-07",12.0517,12.6468,12.0517,12.2005,622538.0],["2007-05-08",12.1222,12.1222,11.5035,11.7306,1017130.0],["2007-05-09",11.6601,12.0673,11.6601,11.7698,595210.0],["2007-05-10",11.7463,11.7619,11.2608,11.2921,802084.0],["2007-05-11",11.2999,11.7071,11.2216,11.3156,535574.0],["2007-05-14",11.3391,11.6366,11.3312,11.5035,393699.0],["2007-05-15",11.5348,11.5505,11.2921,11.3939,365733.0],["2007-05-16",11.4409,11.5035,11.1668,11.433,182739.0],["2007-05-17",11.3782,11.3782,11.0337,11.2921,718951.0],["2007-05-18",11.2921,11.2921,11.1355,11.1511,670297.0],["2007-05-21",11.112,11.3626,11.0102,11.2373,374416.0],["2007-05-22",11.1668,11.6288,11.1668,11.5427,430987.0],["2007-05-23",11.6523,11.6915,11.4722,11.48,326529.0],["2007-05-24",11.4409,11.527,11.1276,11.159,423453.0],["2007-05-25",11.2294,11.3547,11.0728,11.1355,386037.0],["2007-05-29",11.1825,11.3234,11.1041,11.112,392933.0],["2007-05-30",11.1041,11.2373,11.0415,11.1746,666722.0],["2007-05-31",11.159,11.3704,11.159,11.2373,442225.0],["2007-06-01",11.3156,11.3156,10.7674,10.8457,895560.0],["2007-06-04",10.8301,10.924,10.5403,10.6108,720100.0],["2007-06-05",10.6108,11.1903,10.4699,10.5247,785610.0],["2007-06-06",9.9843,10.415,9.8042,10.2114,1817554.0],["2007-06-07",9.9139,10.1096,9.8356,9.8434,930167.0],["2007-06-08",9.8356,10.0392,9.7416,10.0235,676938.0],["2007-06-11",10.0235,10.0313,9.8277,9.9139,555623.0],["2007-06-12",9.8434,10.141,9.7494,10.0,856995.0],["2007-06-13",9.9608,10.1644,9.9217,10.1253,680769.0],["2007-06-14",10.1018,10.3289,10.0705,10.2428,563668.0],["2007-06-15",10.3054,10.3446,10.141,10.1644,356028.0],["2007-06-18",10.1644,10.2271,10.0078,10.1331,511949.0],["2007-06-19",10.1096,10.1253,9.9374,10.0392,486537.0],["2007-06-20",10.0,10.1018,9.8277,10.0235,532254.0],["2007-06-21",10.0313,10.1723,9.9608,10.0626,608363.0],["2007-06-22",10.0078,10.1566,9.7964,9.9139,882279.0],["2007-06-25",9.9608,9.9608,9.6946,9.8199,914715.0],["2007-06-26",9.8356,9.8669,9.5693,9.7494,396381.0],["2007-06-27",9.7338,9.8121,9.5771,9.7886,774628.0],["2007-06-28",9.7807,9.7886,9.5615,9.6241,647567.0],["2007-06-29",9.6398,9.6633,9.5301,9.6006,491900.0],["2007-07-02",9.6163,9.6633,9.4518,9.5145,617430.0],["2007-07-03",9.5067,9.8904,9.491,9.5536,350281.0],["2007-07-05",9.5615,9.8042,9.5458,9.7181,826219.0],["2007-07-06",9.7494,9.8825,9.6946,9.8277,256932.0],["2007-07-09",10.6265,10.6265,9.8825,9.9687,743725.0],["2007-07-10",9.906,9.9139,9.6163,9.8277,927357.0],["2007-07-11",9.8356,9.9139,9.7651,9.8042,380291.0],["2007-07-12",9.8277,9.9922,9.8121,9.8982,310566.0],["2007-07-13",9.9608,10.2662,9.953,10.0626,690346.0],["2007-07-16",10.0626,10.2114,10.0626,10.1958,464956.0],["2007-07-17",10.2036,10.3446,10.1253,10.2036,514759.0],["2007-07-18",10.2036,10.2036,9.9374,10.1644,400340.0],["2007-07-19",10.1879,10.4072,10.047,10.1723,407746.0],["2007-07-20",10.1723,10.2741,9.8121,9.9452,408512.0],["2007-07-23",10.0157,10.0626,9.7103,9.9843,364839.0],["2007-07-24",9.9295,10.1018,9.7103,9.8277,470574.0],["2007-07-25",9.8512,10.141,9.7729,9.7964,353346.0],["2007-07-26",9.7651,10.0235,9.4753,9.6476,651270.0],["2007-07-27",9.5301,9.7338,9.4518,9.5145,426390.0],["2007-07-30",9.538,9.538,9.2247,9.4675,441842.0],["2007-07-31",9.4988,9.9139,9.397,9.8512,615769.0],["2007-08-01",9.8825,10.1018,9.7338,9.8434,857633.0],["2007-08-02",9.8199,10.2741,9.8199,10.1331,918418.0],["2007-08-03",10.141,10.6421,9.7886,9.8199,965667.0],["2007-08-06",9.8121,10.0705,9.6711,10.0235,1110224.0],["2007-08-07",10.0235,10.4699,10.0235,10.3132,1060676.0],["2007-08-08",10.3211,11.0807,10.1175,10.924,1573903.0],["2007-08-09",9.8199,10.8457,9.6633,10.5403,2212658.0],["2007-08-10",10.3759,11.0963,9.6554,10.0626,1849096.0],["2007-08-13",10.0626,10.141,9.7886,9.8825,660081.0],["2007-08-14",9.8669,9.9374,9.35,9.4675,708097.0],["2007-08-15",9.4049,10.0705,9.3735,9.8042,618196.0],["2007-08-16",9.7103,10.0392,9.5458,9.9217,1009341.0],["2007-08-17",10.0783,10.1253,9.7886,10.0861,530977.0],["2007-08-20",10.1253,10.1801,9.8434,10.047,510417.0],["2007-08-21",10.0157,10.0783,9.7416,9.8512,249526.0],["2007-08-22",9.9139,10.1801,9.5928,10.0548,280046.0],["2007-08-23",10.0392,10.047,9.7651,9.859,255017.0],["2007-08-24",9.7807,9.9922,9.6711,9.9765,234202.0],["2007-08-27",9.953,9.9687,9.6633,9.8512,163711.0],["2007-08-28",9.7572,9.8042,9.5067,9.5458,174183.0],["2007-08-29",9.5693,9.9608,9.3422,9.6711,423453.0],["2007-08-30",9.6085,9.7416,9.4362,9.6789,267148.0],["2007-08-31",9.8121,10.047,9.6085,10.0235,280046.0],["2007-09-04",10.0157,10.1644,9.8982,10.0078,388463.0],["2007-09-05",9.9217,10.0235,9.6398,9.7416,304181.0],["2007-09-06",9.6789,9.8356,9.6711,9.7181,201383.0],["2007-09-07",9.5615,9.7103,9.491,9.5536,257060.0],["2007-09-10",8.7314,8.9742,8.4965,8.6688,1249672.0],["2007-09-11",8.6922,8.7627,8.5356,8.5983,619984.0],["2007-09-12",8.5904,8.6061,8.2459,8.2772,465850.0],["2007-09-13",8.3164,8.3947,8.1832,8.3007,1068977.0],["2007-09-14",8.2302,8.3868,8.2302,8.3868,759432.0],["2007-09-17",8.3477,8.3477,7.2514,7.6507,3916431.0],["2007-09-18",7.6507,7.8543,7.4785,7.823,1437902.0],["2007-09-19",7.8309,7.9092,7.776,7.8152,1060804.0],["2007-09-20",7.8152,7.8465,7.7447,7.7604,484494.0],["2007-09-21",7.776,7.8465,7.6429,7.6507,616663.0],["2007-09-24",7.5646,7.6507,7.5176,7.5568,340448.0],["2007-09-25",7.5098,7.6194,7.314,7.361,477087.0],["2007-09-26",7.4158,7.5568,7.2357,7.2905,612194.0],["2007-09-27",7.2984,7.3218,6.9851,7.0243,722782.0],["2007-09-28",7.0243,7.1809,6.9616,6.9695,924165.0],["2007-10-01",7.0086,7.455,7.0086,7.3923,802467.0],["2007-10-02",7.4002,7.4236,7.1809,7.2514,602361.0],["2007-10-03",7.2435,7.3062,7.0164,7.0478,413237.0],["2007-10-04",7.0948,7.1966,7.0164,7.0478,329211.0],["2007-10-05",7.1417,7.3297,7.0478,7.0791,576821.0],["2007-10-08",7.0948,7.1496,6.993,7.0008,170607.0],["2007-10-09",7.0556,7.0713,7.0086,7.0556,199467.0],["2007-10-10",7.0243,7.0791,6.9381,7.0008,364073.0],["2007-10-11",7.0399,7.1182,6.9303,7.0086,567754.0],["2007-10-12",7.0164,7.0634,6.946,6.993,202788.0],["2007-10-15",6.9773,7.0478,6.8755,6.9303,253484.0],["2007-10-16",6.9303,6.9616,6.7659,6.7972,233052.0],["2007-10-17",6.852,6.9381,6.7737,6.8285,318228.0],["2007-10-18",6.8285,6.852,6.7345,6.7502,281323.0],["2007-10-19",6.711,6.711,6.4761,6.5074,385909.0],["2007-10-22",6.4056,6.758,6.3978,6.6484,1357323.0],["2007-10-23",6.6719,6.758,6.6327,6.6484,921994.0],["2007-10-24",6.6171,6.6875,6.3743,6.5701,776161.0],["2007-10-25",6.5701,6.8128,6.4839,6.5074,442225.0],["2007-10-26",6.5701,6.6406,6.4448,6.5388,321676.0],["2007-10-29",6.5857,6.6092,6.2882,6.296,514631.0],["2007-10-30",6.2882,6.4683,6.2334,6.4213,251058.0],["2007-10-31",6.4918,6.6562,6.3978,6.4918,549238.0],["2007-11-01",6.39,6.4448,6.1551,6.1785,337511.0],["2007-11-02",6.2255,6.296,6.0376,6.0689,198957.0],["2007-11-05",6.0219,6.0611,5.9436,6.0141,181845.0],["2007-11-06",6.0141,6.0298,5.7713,5.8731,392678.0],["2007-11-07",5.8183,6.0924,5.6695,5.693,317462.0],["2007-11-08",5.7244,5.834,5.6069,5.6304,226029.0],["2007-11-09",5.5912,5.6774,5.4033,5.4581,342619.0],["2007-11-12",5.4894,5.7009,5.4816,5.5599,823154.0],["2007-11-13",5.6069,5.7087,5.5521,5.6539,884833.0],["2007-11-14",5.6852,5.7948,5.6539,5.7087,734786.0],["2007-11-15",5.6695,5.7557,5.5834,5.6304,438905.0],["2007-11-16",5.6382,5.646,5.1605,5.1605,572607.0],["2007-11-19",5.137,5.2388,4.9021,4.9569,1003722.0],["2007-11-20",4.9883,5.0666,4.675,4.8865,720228.0],["2007-11-21",4.8003,4.8865,4.722,4.7298,508246.0],["2007-11-23",4.6985,5.0666,4.6985,4.9961,158348.0],["2007-11-26",5.0822,5.1527,4.9413,5.0117,460997.0],["2007-11-27",5.1292,5.1292,4.9256,5.0352,683067.0],["2007-11-28",4.2756,4.3461,3.3125,3.3986,2518244.0],["2007-11-29",3.3751,4.0642,3.2341,3.9076,2550424.0],["2007-11-30",3.9154,4.2052,3.9076,4.2052,2109732.0],["2007-12-03",4.2052,4.4009,4.0799,4.2756,1760983.0],["2007-12-04",4.5497,4.581,4.2835,4.3383,1635709.0],["2007-12-05",4.3774,4.5654,4.3774,4.4636,2542890.0],["2007-12-06",4.4244,4.628,4.4009,4.5262,590102.0],["2007-12-07",4.5889,4.7925,4.581,4.6672,797742.0],["2007-12-10",4.675,5.2388,4.675,5.1135,1219407.0],["2007-12-11",5.1527,5.2623,4.9883,5.1135,1026836.0],["2007-12-12",5.2388,5.3485,4.9413,5.0509,591762.0],["2007-12-13",4.7533,5.1527,4.7455,4.9491,654590.0],["2007-12-14",4.8943,4.9569,4.7925,4.8316,376843.0],["2007-12-17",4.7925,4.8238,4.3618,4.4401,782929.0],["2007-12-18",4.4714,4.5184,4.354,4.4949,394976.0],["2007-12-19",4.4714,4.5732,4.3931,4.4714,626879.0],["2007-12-20",4.5419,4.5419,4.3774,4.4949,379397.0],["2007-12-21",4.5027,4.6985,4.4871,4.6437,389996.0],["2007-12-24",4.675,4.6907,4.5732,4.6594,215685.0],["2007-12-26",4.6828,4.6828,4.5341,4.628,356794.0],["2007-12-27",4.628,4.628,4.4871,4.4871,250547.0],["2007-12-28",4.4949,4.5654,4.4009,4.4323,342108.0],["2007-12-31",4.3853,4.581,4.2678,4.5106,573373.0],["2008-01-02",4.5419,4.5419,4.2287,4.354,304437.0],["2008-01-03",4.3931,4.3931,4.0172,4.0564,657144.0],["2008-01-04",4.0564,4.0564,3.751,3.7745,556900.0],["2008-01-07",3.7588,4.0016,3.7588,3.8684,552941.0],["2008-01-08",3.9467,4.0564,3.8684,3.8763,466105.0],["2008-01-09",3.9076,3.9937,3.5395,3.8528,922888.0],["2008-01-10",3.8528,3.9859,3.7118,3.8528,396636.0],["2008-01-11",3.8528,3.9076,3.7197,3.7901,293710.0],["2008-01-14",3.8684,3.8841,3.6805,3.6962,332403.0],["2008-01-15",3.61,3.6257,3.5082,3.5395,322826.0],["2008-01-16",3.5239,3.798,3.4847,3.7118,844863.0],["2008-01-17",3.6648,3.7118,3.5395,3.5709,227178.0],["2008-01-18",3.61,3.6257,3.4612,3.4691,1256823.0],["2008-01-22",3.4456,3.6727,3.3986,3.5082,413876.0],["2008-01-23",3.4534,3.5082,3.4143,3.4534,452058.0],["2008-01-24",3.5082,3.751,3.4691,3.6727,690985.0],["2008-01-25",3.6805,3.8058,3.61,3.657,388847.0],["2008-01-28",3.657,3.8215,3.6335,3.798,289241.0],["2008-01-29",3.798,3.8528,3.61,3.751,530083.0],["2008-01-30",3.7197,4.1347,3.6492,3.9233,586782.0],["2008-01-31",3.8998,4.722,3.8998,4.2991,833115.0],["2008-02-01",4.3618,4.9804,4.3618,4.9021,783184.0],["2008-02-04",4.8943,5.0352,4.7533,4.8551,582312.0],["2008-02-05",4.7298,4.9099,4.3696,4.4714,532764.0],["2008-02-06",4.4244,4.7768,4.4009,4.5419,623431.0],["2008-02-07",4.6359,4.6828,4.26,4.3931,597508.0],["2008-02-08",4.3305,4.4244,4.1425,4.1817,558560.0],["2008-02-11",4.2287,4.3383,3.9546,4.0642,547195.0],["2008-02-12",4.0486,4.1738,3.9937,4.1504,300095.0],["2008-02-13",4.1582,4.3774,4.1582,4.307,167798.0],["2008-02-14",4.307,4.4166,4.213,4.3383,218750.0],["2008-02-15",4.3461,4.3853,4.1425,4.2913,234968.0],["2008-02-19",4.3774,4.3774,4.1582,4.2522,174821.0],["2008-02-20",4.213,4.3226,4.1425,4.2678,214281.0],["2008-02-21",4.3226,4.5576,4.166,4.2052,210322.0],["2008-02-22",4.1738,4.2756,4.1112,4.2522,207002.0],["2008-02-25",4.2835,4.5889,4.2208,4.5184,207385.0],["2008-02-26",4.4401,4.5184,4.166,4.1817,231265.0],["2008-02-27",4.166,4.1738,4.0251,4.1034,177503.0],["2008-02-28",4.0564,4.0955,3.9233,4.0329,485388.0],["2008-02-29",4.0172,4.0172,3.7666,3.8606,272256.0],["2008-03-03",3.8998,3.9781,3.7901,3.9076,138682.0],["2008-03-04",3.9076,4.1425,3.7666,3.9702,349260.0],["2008-03-05",3.9389,4.0172,3.798,3.8606,254634.0],["2008-03-06",3.8763,3.8763,3.5317,3.5317,281834.0],["2008-03-07",3.5317,3.6335,3.4456,3.4847,281579.0],["2008-03-10",3.4691,3.5944,3.242,3.289,445418.0],["2008-03-11",3.3516,3.5239,3.2106,3.3751,708480.0],["2008-03-12",3.3751,3.4299,3.3046,3.3046,315802.0],["2008-03-13",3.289,3.3986,3.1793,3.3986,303926.0],["2008-03-14",3.4456,3.4456,3.2185,3.289,243141.0],["2008-03-17",3.242,3.242,3.1088,3.1558,271107.0],["2008-03-18",3.242,3.242,3.054,3.1088,252974.0],["2008-03-19",3.0775,3.3516,3.0775,3.2185,283749.0],["2008-03-20",3.2498,3.4769,3.1793,3.2733,947789.0],["2008-03-24",3.3125,3.6335,3.2341,3.5709,1037307.0],["2008-03-25",3.6335,3.7431,3.5082,3.7197,1204466.0],["2008-03-26",3.7197,3.7588,3.5709,3.7588,348110.0],["2008-03-27",3.7666,3.8058,3.5082,3.61,1274829.0],["2008-03-28",3.3359,3.5787,3.3359,3.5552,1489237.0],["2008-03-31",3.5395,3.657,3.4691,3.61,269958.0],["2008-04-01",3.6727,3.6727,3.5239,3.5944,188996.0],["2008-04-02",3.5082,3.7197,3.4769,3.4769,348493.0],["2008-04-03",3.4612,3.6492,3.4456,3.5474,351303.0],["2008-04-04",3.5787,3.5787,3.3751,3.3751,150558.0],["2008-04-07",3.4299,3.6883,3.3203,3.3281,289624.0],["2008-04-08",3.289,3.4221,3.2341,3.3125,238799.0],["2008-04-09",3.3203,3.3359,3.0854,3.0932,189124.0],["2008-04-10",3.0697,3.2576,3.0697,3.2498,379908.0],["2008-04-11",3.242,3.2968,3.0932,3.2106,257188.0],["2008-04-14",3.2263,3.3281,3.148,3.2263,212493.0],["2008-04-15",3.1872,3.242,3.1167,3.1402,210960.0],["2008-04-16",3.2028,3.2185,3.1088,3.1558,262934.0],["2008-04-17",3.1637,3.2576,3.054,3.2185,226667.0],["2008-04-18",3.289,3.4143,3.2185,3.3751,293199.0],["2008-04-21",3.3986,3.5004,3.3046,3.5004,135617.0],["2008-04-22",3.4534,3.5161,3.2106,3.3908,269319.0],["2008-04-23",3.3751,3.5552,3.3516,3.4456,186059.0],["2008-04-24",3.4926,3.7353,3.4143,3.6257,232159.0],["2008-04-25",3.6727,3.7431,3.4926,3.6883,147366.0],["2008-04-28",3.7118,3.9389,3.6413,3.8684,359092.0],["2008-04-29",3.8371,3.9624,3.8371,3.9076,101522.0],["2008-04-30",3.9546,4.1504,3.9154,4.0329,191295.0],["2008-05-01",4.0329,4.1112,4.0251,4.1112,106502.0],["2008-05-02",4.1504,4.1738,4.0486,4.119,184527.0],["2008-05-05",4.0407,4.1112,3.9467,3.9781,190784.0],["2008-05-06",3.9702,4.0329,3.6962,3.6962,394593.0],["2008-05-07",3.7431,3.7431,3.2655,3.2811,569797.0],["2008-05-08",3.9076,4.3383,3.8058,4.213,1395889.0],["2008-05-09",4.2835,4.7377,4.2287,4.6985,868105.0],["2008-05-12",4.6437,5.0431,4.6437,4.9491,499562.0],["2008-05-13",5.0039,5.5364,4.9961,5.3798,649610.0],["2008-05-14",5.3955,5.4268,5.1214,5.2858,408257.0],["2008-05-15",5.231,5.4738,5.1527,5.3172,231903.0],["2008-05-16",5.3955,5.4503,5.2153,5.2467,205469.0],["2008-05-19",5.278,5.3563,5.1605,5.3015,308779.0],["2008-05-20",5.3172,5.3641,5.0979,5.1292,370075.0],["2008-05-21",5.5756,5.9201,5.3876,5.7635,1035264.0],["2008-05-22",5.7713,5.834,5.6382,5.6695,457421.0],["2008-05-23",5.6226,5.8183,5.5677,5.646,226795.0],["2008-05-27",5.6774,5.7165,5.4894,5.6069,322826.0],["2008-05-28",5.6539,5.6774,5.5599,5.6147,435202.0],["2008-05-29",5.6304,6.0532,5.5991,5.928,249143.0],["2008-05-30",5.9749,6.3821,5.9671,6.2647,652419.0],["2008-06-02",6.249,6.249,5.787,5.9123,547195.0],["2008-06-03",5.9671,6.1316,5.9201,6.0219,253740.0],["2008-06-04",6.0298,6.3821,6.0298,6.2255,347344.0],["2008-06-05",6.2725,6.2882,6.1316,6.1942,317079.0],["2008-06-06",6.1707,6.1707,5.9671,6.0532,217090.0],["2008-06-09",6.1002,6.1002,5.834,5.9045,127445.0],["2008-06-10",5.7165,5.8183,5.6382,5.7792,349260.0],["2008-06-11",5.0901,5.1684,3.4691,3.7118,2602781.0],["2008-06-12",3.7197,3.8449,3.4691,3.6257,838223.0],["2008-06-13",3.6335,3.7745,3.5317,3.7353,546428.0],["2008-06-16",3.6962,3.7588,3.5552,3.6335,601850.0],["2008-06-17",3.6727,3.7431,3.5709,3.6883,594188.0],["2008-06-18",3.6492,3.6883,3.5317,3.657,495859.0],["2008-06-19",3.6805,3.7197,3.563,3.7118,230626.0],["2008-06-20",3.7197,3.7197,3.5552,3.6022,295881.0],["2008-06-23",3.5004,3.61,3.3986,3.5474,291411.0],["2008-06-24",3.4769,3.5239,3.3281,3.3594,602999.0],["2008-06-25",3.3438,3.6648,3.3359,3.5239,545024.0],["2008-06-26",3.4377,3.61,3.4143,3.5552,310694.0],["2008-06-27",3.5161,3.5474,3.3281,3.5161,349132.0],["2008-06-30",3.4926,3.61,3.3673,3.563,236756.0],["2008-07-01",3.4769,3.7431,3.4769,3.6335,517951.0],["2008-07-02",3.6335,3.704,3.4769,3.6648,326146.0],["2008-07-03",3.6648,3.704,3.6179,3.6335,229349.0],["2008-07-07",3.6962,3.7275,3.6022,3.657,233563.0],["2008-07-08",3.6179,3.8293,3.6022,3.8293,311843.0],["2008-07-09",3.8371,3.9233,3.7588,3.8371,233946.0],["2008-07-10",3.6648,3.8998,3.6648,3.7823,459081.0],["2008-07-11",3.704,4.2208,3.6805,4.0955,342108.0],["2008-07-14",4.1112,4.3226,3.5787,3.6648,540426.0],["2008-07-15",3.6335,3.8763,3.5239,3.8371,231265.0],["2008-07-16",3.6413,3.9233,3.6413,3.8684,864784.0],["2008-07-17",3.8606,3.9624,3.6413,3.9233,600190.0],["2008-07-18",3.8136,3.9311,3.8058,3.8449,145195.0],["2008-07-21",3.7901,3.9546,3.7588,3.8449,430987.0],["2008-07-22",3.8058,3.9154,3.6805,3.8371,142258.0],["2008-07-23",3.8293,3.9859,3.7275,3.7901,247227.0],["2008-07-24",3.7745,3.8293,3.5239,3.6022,274300.0],["2008-07-25",3.6805,3.8293,3.5709,3.6805,394338.0],["2008-07-28",3.6962,3.6962,3.3673,3.4926,311205.0],["2008-07-29",3.5317,3.6962,3.4847,3.5161,329721.0],["2008-07-30",3.5239,3.6883,3.5082,3.6648,116335.0],["2008-07-31",3.5787,3.6883,3.5004,3.6179,140087.0],["2008-08-01",3.5474,3.9702,3.5239,3.7353,334319.0],["2008-08-04",3.7666,3.8058,3.4456,3.61,270213.0],["2008-08-05",3.7197,3.8841,3.3359,3.7353,339171.0],["2008-08-06",3.8136,4.119,3.7275,3.9546,397402.0],["2008-08-07",3.8371,3.8684,3.5004,3.6335,639266.0],["2008-08-08",3.6022,3.8763,3.5395,3.7666,460869.0],["2008-08-11",3.5552,4.26,3.5552,4.0799,388974.0],["2008-08-12",4.0955,4.2365,4.0251,4.0799,334446.0],["2008-08-13",4.0486,4.2522,4.0016,4.2052,274810.0],["2008-08-14",4.1973,4.307,4.0329,4.1973,357688.0],["2008-08-15",4.2522,4.5027,4.0955,4.3305,339554.0],["2008-08-18",4.3774,4.3853,4.1582,4.354,280046.0],["2008-08-19",4.1504,4.2991,4.1504,4.2443,124507.0],["2008-08-20",4.2052,4.2522,3.9624,4.1347,330615.0],["2008-08-21",4.0642,4.1504,3.9702,4.0955,127828.0],["2008-08-22",4.1112,4.4088,4.1034,4.2443,134468.0],["2008-08-25",4.213,4.2208,3.9154,4.166,155283.0],["2008-08-26",4.1425,4.2208,4.1112,4.1817,116335.0],["2008-08-27",4.166,4.26,4.0642,4.1269,82111.0],["2008-08-28",4.1269,4.3618,4.1034,4.2991,89645.0],["2008-08-29",4.2052,4.4792,4.1425,4.3931,230882.0],["2008-09-02",4.5027,4.6359,4.4401,4.4949,114164.0],["2008-09-03",4.5106,5.0587,4.4166,4.9256,281579.0],["2008-09-04",4.9021,4.9021,4.4871,4.5419,205725.0],["2008-09-05",4.4871,4.5184,4.2287,4.4949,161285.0],["2008-09-08",4.5106,5.1214,4.5106,4.7533,462019.0],["2008-09-09",4.7768,5.0431,4.628,4.6594,299967.0],["2008-09-10",4.6985,5.0666,4.6985,4.8943,165372.0],["2008-09-11",4.8238,5.0822,4.7925,4.9413,373395.0],["2008-09-12",4.9021,5.0666,4.9021,4.9726,390379.0],["2008-09-15",4.8551,4.9883,4.7533,4.7768,377354.0],["2008-09-16",4.6828,4.8003,4.5419,4.769,357305.0],["2008-09-17",4.7455,4.8473,4.5262,4.5497,482323.0],["2008-09-18",4.6828,4.8551,4.2052,4.6124,603383.0],["2008-09-19",4.7298,4.7298,4.2913,4.5341,174183.0],["2008-09-22",4.581,4.6359,4.4636,4.5732,152857.0],["2008-09-23",4.5419,4.6515,4.4088,4.4871,252207.0],["2008-09-24",4.5576,4.5889,4.3305,4.5027,128083.0],["2008-09-25",4.4792,4.6985,4.3461,4.5341,114036.0],["2008-09-26",4.4949,4.8865,4.4792,4.7847,399446.0],["2008-09-29",4.6359,4.9883,3.9154,4.5262,329721.0],["2008-09-30",4.5106,4.6828,4.4401,4.6045,269702.0],["2008-10-01",4.581,4.7768,4.4166,4.628,118506.0],["2008-10-02",4.6359,4.7768,4.5889,4.6045,116718.0],["2008-10-03",5.0587,5.0587,4.213,4.307,205725.0],["2008-10-06",4.1738,4.4401,3.7118,3.8763,239182.0],["2008-10-07",3.8528,4.0251,3.7275,4.0094,277364.0],["2008-10-08",3.7901,4.1269,3.7197,3.8919,225390.0],["2008-10-09",3.9311,4.1425,3.4221,3.563,481812.0],["2008-10-10",3.3438,3.9076,2.8739,3.242,569542.0],["2008-10-13",3.4377,3.751,3.101,3.6727,210450.0],["2008-10-14",3.798,3.9233,3.4691,3.704,155539.0],["2008-10-15",3.6962,3.6962,3.1558,3.1872,227306.0],["2008-10-16",3.195,3.4064,2.9052,3.3908,233691.0],["2008-10-17",3.3751,3.9076,2.9444,3.4221,129999.0],["2008-10-20",2.9209,3.3046,2.9209,3.1872,327040.0],["2008-10-21",3.2185,3.2498,2.8739,2.9992,330871.0],["2008-10-22",2.9679,2.9836,2.8191,2.8896,157199.0],["2008-10-23",2.8661,2.9444,2.6233,2.7643,275194.0],["2008-10-24",2.545,2.8818,2.3336,2.3884,179802.0],["2008-10-27",2.4119,2.4119,2.1222,2.177,209300.0],["2008-10-28",2.1848,2.1848,1.9186,2.1143,151325.0],["2008-10-29",2.1535,2.3493,2.036,2.2944,233691.0],["2008-10-30",2.3179,2.6547,2.1457,2.6077,212876.0],["2008-10-31",2.545,2.6938,2.5294,2.6468,153623.0],["2008-11-03",2.5842,2.8348,2.4667,2.4824,207896.0],["2008-11-04",2.5215,2.9444,2.3649,2.5059,139959.0],["2008-11-05",2.4511,2.5842,2.4041,2.5215,93093.0],["2008-11-06",2.4354,2.639,2.4119,2.5764,92838.0],["2008-11-07",2.5372,2.7251,2.5059,2.6547,82239.0],["2008-11-10",2.6625,2.8113,2.5685,2.592,118889.0],["2008-11-11",2.545,2.6077,2.3571,2.3806,311460.0],["2008-11-12",2.3806,2.5842,2.3179,2.3179,449887.0],["2008-11-13",2.2553,2.6155,2.2318,2.6155,357305.0],["2008-11-14",2.5764,2.7408,2.3962,2.3962,178397.0],["2008-11-17",2.3727,2.4746,2.2475,2.3493,189890.0],["2008-11-18",2.3258,2.3884,2.1691,2.2553,183633.0],["2008-11-19",2.2318,2.545,2.1926,2.3806,160008.0],["2008-11-20",2.3023,2.498,2.0282,2.0282,146472.0],["2008-11-21",2.0752,2.1848,1.6993,1.8951,327167.0],["2008-11-24",1.9577,2.2866,1.8716,2.2475,394848.0],["2008-11-25",2.13,2.6547,2.0908,2.6547,158348.0],["2008-11-26",2.7878,3.3359,2.4041,3.0384,509012.0],["2008-11-28",3.0775,3.3125,2.9914,3.2968,103948.0],["2008-12-01",3.1637,3.1793,2.4511,2.498,259103.0],["2008-12-02",2.498,3.0697,2.498,3.0619,144812.0],["2008-12-03",3.1088,3.2576,2.9209,3.2106,171501.0],["2008-12-04",3.1637,3.7197,3.0854,3.3751,231009.0],["2008-12-05",3.3203,3.4143,3.2655,3.3986,407363.0],["2008-12-08",3.5552,3.6257,3.3751,3.3986,304692.0],["2008-12-09",3.3359,3.6335,3.3359,3.3986,297413.0],["2008-12-10",3.3908,4.0564,3.3673,4.0407,339937.0],["2008-12-11",4.0486,4.0642,3.4456,3.5161,127828.0],["2008-12-12",3.4456,4.072,3.3125,4.072,85559.0],["2008-12-15",4.0486,4.072,3.5552,3.7118,272895.0],["2008-12-16",3.8215,4.0251,3.6257,3.9311,134340.0],["2008-12-17",3.9076,4.2365,3.9076,3.9937,214153.0],["2008-12-18",3.9624,4.2991,3.8998,4.2287,191167.0],["2008-12-19",4.213,4.4166,4.0955,4.3461,459465.0],["2008-12-22",4.3774,4.4088,4.0642,4.2756,154645.0],["2008-12-23",4.26,4.6907,4.1269,4.628,261530.0],["2008-12-24",4.4792,4.6594,4.3618,4.3853,126806.0],["2008-12-26",4.5576,4.5889,4.3226,4.5889,28732.0],["2008-12-29",4.5654,4.5654,4.4479,4.4949,278131.0],["2008-12-30",4.4323,4.5654,4.3461,4.5419,299457.0],["2008-12-31",4.4949,4.8473,4.4949,4.5889,225774.0],["2009-01-02",4.5889,4.8316,4.4479,4.7455,179419.0],["2009-01-05",4.7847,4.8865,4.3696,4.5106,629561.0],["2009-01-06",4.4949,5.1214,4.4479,4.9883,556517.0],["2009-01-07",4.9413,4.9413,4.4792,4.5262,265361.0],["2009-01-08",4.4714,4.8395,4.4009,4.8238,161030.0],["2009-01-09",4.8551,4.8551,4.4323,4.6985,173544.0],["2009-01-12",4.7455,4.7612,4.5027,4.675,298180.0],["2009-01-13",4.5732,5.0666,4.3226,5.0039,283239.0],["2009-01-14",4.8865,4.8865,4.5027,4.5419,323336.0],["2009-01-15",4.5106,4.7925,4.3148,4.7847,210450.0],["2009-01-16",4.8316,4.8551,4.4792,4.8081,207129.0],["2009-01-20",4.7612,4.7612,4.166,4.3226,221049.0],["2009-01-21",4.4009,4.9883,4.2756,4.8316,345045.0],["2009-01-22",4.7768,4.7768,4.4401,4.5419,219899.0],["2009-01-23",4.4323,4.7455,4.354,4.5262,359859.0],["2009-01-26",4.581,5.0509,4.5341,4.9883,357815.0],["2009-01-27",5.0431,5.0431,4.6359,4.769,166521.0],["2009-01-28",4.7847,4.9883,4.7847,4.9804,230626.0],["2009-01-29",4.8708,5.0039,4.7533,4.8003,175332.0],["2009-01-30",4.8003,4.8786,4.6045,4.7298,429072.0],["2009-02-02",4.675,4.7533,4.2522,4.6985,396381.0],["2009-02-03",4.7063,4.816,4.5889,4.6985,354878.0],["2009-02-04",4.6907,4.7455,4.4323,4.5889,154006.0],["2009-02-05",4.5654,4.7455,4.4401,4.5341,482578.0],["2009-02-06",4.4871,5.0196,4.4871,4.7142,789697.0],["2009-02-09",4.7455,5.2388,4.6672,5.0979,573245.0],["2009-02-10",5.1057,5.2858,4.863,5.0352,493688.0],["2009-02-11",4.9099,5.1919,4.9099,5.0822,315036.0],["2009-02-12",4.9491,5.3093,4.9256,5.2937,436989.0],["2009-02-13",5.3328,5.7792,5.2232,5.693,552303.0],["2009-02-17",5.5208,5.6539,5.0979,5.5286,426263.0],["2009-02-18",5.5286,5.6304,5.4033,5.5051,314908.0],["2009-02-19",5.5286,5.7165,5.4581,5.6382,520505.0],["2009-02-20",5.5129,5.6695,5.4424,5.4816,573628.0],["2009-02-23",5.5599,5.7244,5.4894,5.6069,856739.0],["2009-02-24",5.646,5.9045,5.3876,5.8183,719845.0],["2009-02-25",5.7478,6.0767,5.5756,5.7948,366627.0],["2009-02-26",5.8731,6.0063,5.6774,5.8575,343896.0],["2009-02-27",5.6539,5.8966,5.5834,5.7478,484111.0],["2009-03-02",5.6852,5.693,5.3641,5.372,621388.0],["2009-03-03",5.4816,5.4816,4.9648,4.9961,985844.0],["2009-03-04",5.0509,5.1449,4.9099,5.0117,628412.0],["2009-03-05",4.8786,5.0822,4.7142,4.7298,521654.0],["2009-03-06",4.7847,4.9961,4.5027,4.9334,596742.0],["2009-03-09",4.863,4.9491,4.6828,4.7063,351941.0],["2009-03-10",4.8786,5.5912,4.8551,5.4894,1009341.0],["2009-03-11",5.5364,5.646,5.2075,5.2388,433158.0],["2009-03-12",5.2388,5.419,5.0901,5.3876,634797.0],["2009-03-13",5.4033,5.7244,5.3406,5.5599,436606.0],["2009-03-16",5.6069,5.8262,5.5599,5.5834,449759.0],["2009-03-17",5.5599,5.9828,5.5208,5.9514,765562.0],["2009-03-18",5.9201,6.1707,5.7557,6.0141,487431.0],["2009-03-19",6.0689,6.0689,5.8731,5.8966,165244.0],["2009-03-20",6.0141,6.0141,5.5129,5.5521,404171.0],["2009-03-23",5.7165,6.0298,5.5991,5.9828,347855.0],["2009-03-24",5.8731,5.9749,5.6852,5.8731,264850.0],["2009-03-25",5.9045,6.0924,5.7165,5.9358,336873.0],["2009-03-26",5.9828,6.343,5.8731,6.296,449504.0],["2009-03-27",6.1942,6.4996,6.1472,6.2334,225135.0],["2009-03-30",6.1394,6.1551,5.7087,5.928,290518.0],["2009-03-31",5.9593,6.0689,5.8731,5.9593,280046.0],["2009-04-01",5.8731,6.1316,5.7713,6.0219,230882.0],["2009-04-02",6.2255,6.8128,6.1785,6.6327,562646.0],["2009-04-03",6.6875,6.6875,6.343,6.4291,218750.0],["2009-04-06",6.3665,6.4683,6.202,6.39,243524.0],["2009-04-07",6.249,6.3743,6.249,6.296,255145.0],["2009-04-08",6.296,6.5388,6.2647,6.5074,439288.0],["2009-04-09",6.6797,6.8912,6.5936,6.8677,254378.0],["2009-04-13",6.7189,6.946,6.5779,6.8677,294093.0],["2009-04-14",6.7894,6.9303,6.437,6.4839,384122.0],["2009-04-15",6.4839,6.6171,6.3821,6.5153,286942.0],["2009-04-16",6.5466,6.8677,6.3508,6.8677,264594.0],["2009-04-17",6.8285,7.0869,6.6719,7.0556,204065.0],["2009-04-20",6.9616,7.0399,6.3743,6.5857,407363.0],["2009-04-21",6.4918,6.852,6.4761,6.8442,319378.0],["2009-04-22",6.7894,7.2984,6.6562,7.1339,322315.0],["2009-04-23",7.22,7.361,6.7659,6.7972,274044.0],["2009-04-24",6.852,7.4315,6.7032,7.2827,380418.0],["2009-04-27",7.0556,7.5959,6.9616,7.1496,542980.0],["2009-04-28",7.1104,7.5176,7.0713,7.2044,596870.0],["2009-04-29",7.3218,7.7525,7.2827,7.5646,430987.0],["2009-04-30",7.5959,7.8465,7.4628,7.5333,499690.0],["2009-05-01",7.5333,7.6429,7.0869,7.1652,448355.0],["2009-05-04",7.2044,7.4941,7.1652,7.4941,415791.0],["2009-05-05",7.5411,7.5411,6.9303,7.5098,511311.0],["2009-05-06",7.5646,7.6194,7.2749,7.4393,500584.0],["2009-05-07",7.6116,7.9405,7.1966,7.3375,975628.0],["2009-05-08",7.4785,7.6507,7.361,7.6429,284771.0],["2009-05-11",7.8152,7.9561,7.5255,7.87,570308.0],["2009-05-12",8.0814,8.3712,7.6116,7.7369,811278.0],["2009-05-13",7.6116,7.6664,7.2592,7.3532,492667.0],["2009-05-14",7.314,7.3845,7.1652,7.2592,274427.0],["2009-05-15",7.1887,7.4236,7.1652,7.2279,291922.0],["2009-05-18",7.314,8.011,7.2905,7.9483,581163.0],["2009-05-19",8.0188,8.1754,7.8309,8.1441,389357.0],["2009-05-20",8.1989,8.794,8.1284,8.3399,922505.0],["2009-05-21",8.3164,8.426,8.0579,8.2302,426773.0],["2009-05-22",8.3085,8.5043,8.1676,8.1989,216068.0],["2009-05-26",8.2067,8.8254,7.9718,8.6844,346706.0],["2009-05-27",8.7157,8.9193,8.5748,8.6296,352324.0],["2009-05-28",8.794,8.935,7.9796,8.6218,693283.0],["2009-05-29",8.7236,8.9037,8.1989,8.3399,482195.0],["2009-06-01",8.5356,9.1151,8.5043,8.9585,743853.0],["2009-06-02",9.0055,9.3109,8.9585,9.1073,401361.0],["2009-06-03",9.0995,9.1073,8.473,8.5513,391145.0],["2009-06-04",8.5513,8.6296,7.7839,8.4182,715248.0],["2009-06-05",8.5983,8.7392,8.1911,8.4338,339554.0],["2009-06-08",8.4495,8.5513,8.1049,8.4965,299584.0],["2009-06-09",8.5043,8.5748,8.473,8.5121,200617.0],["2009-06-10",8.52,8.6922,8.5121,8.6296,592528.0],["2009-06-11",8.6374,8.7157,8.3947,8.4338,186697.0],["2009-06-12",8.3634,8.3947,8.0031,8.2302,209556.0],["2009-06-15",8.0345,8.0345,7.408,7.776,500201.0],["2009-06-16",7.7604,7.776,7.4628,7.5646,464828.0],["2009-06-17",8.0658,8.6218,7.7604,8.4495,1113289.0],["2009-06-18",8.5435,8.5435,8.1832,8.2616,396253.0],["2009-06-19",8.4103,8.52,8.1676,8.3085,328572.0],["2009-06-22",8.1363,8.3007,7.8152,7.9561,579886.0],["2009-06-23",7.9327,8.0658,7.8622,7.9092,206874.0],["2009-06-24",7.9875,8.2537,7.9561,8.1519,307374.0],["2009-06-25",8.1519,8.6922,7.9327,8.6374,342747.0],["2009-06-26",8.473,8.6766,8.3947,8.6139,265488.0],["2009-06-29",8.5983,8.9898,8.5983,8.7392,526124.0],["2009-06-30",8.8254,8.8645,8.5121,8.5904,171629.0],["2009-07-01",8.5904,9.1151,8.4886,8.9115,404809.0],["2009-07-02",8.8097,8.8097,8.3634,8.4338,230371.0],["2009-07-06",8.2616,8.2929,7.7917,7.9405,367265.0],["2009-07-07",7.9248,8.2067,7.7212,7.9796,272512.0],["2009-07-08",7.9796,8.0188,7.5489,7.7682,315547.0],["2009-07-09",7.776,7.9483,7.7447,7.8074,280812.0],["2009-07-10",7.8152,7.9561,7.7525,7.917,247738.0],["2009-07-13",7.9092,8.0658,7.8622,8.011,162818.0],["2009-07-14",8.0658,8.6139,8.0031,8.5591,452824.0],["2009-07-15",8.7236,9.35,8.7236,9.3109,614876.0],["2009-07-16",9.3109,9.8434,9.1386,9.7103,334829.0],["2009-07-17",9.7651,9.7651,9.3344,9.5536,171884.0],["2009-07-20",9.5693,10.0705,9.4283,10.0,286687.0],["2009-07-21",10.1566,10.368,9.8199,9.8747,425752.0],["2009-07-22",9.8277,9.9295,9.3344,9.491,367521.0],["2009-07-23",9.5536,9.8669,9.397,9.8042,414259.0],["2009-07-24",9.7886,9.8356,9.5693,9.7103,136894.0],["2009-07-27",9.7416,9.7886,9.5536,9.6163,242885.0],["2009-07-28",9.5536,9.8042,9.2796,9.6163,194743.0],["2009-07-29",9.4753,9.6398,9.3579,9.4753,129105.0],["2009-07-30",9.6711,10.094,9.4675,9.8904,222709.0],["2009-07-31",9.906,9.906,9.4753,9.6006,230754.0],["2009-08-03",9.6946,9.7886,8.9507,9.4597,629816.0],["2009-08-04",9.4518,9.7651,9.2091,9.6711,657783.0],["2009-08-05",9.8825,9.9843,9.6868,9.9295,630327.0],["2009-08-06",10.2976,10.8144,10.0392,10.1566,1216470.0],["2009-08-07",10.4464,10.7753,10.3759,10.5873,498541.0],["2009-08-10",10.7596,10.9084,10.0313,10.141,618323.0],["2009-08-11",10.1096,10.141,9.6163,9.7886,373650.0],["2009-08-12",9.7259,10.2662,9.7024,10.1566,271490.0],["2009-08-13",10.2506,10.2976,9.9374,10.2114,142513.0],["2009-08-14",10.2114,10.2349,9.8747,10.0548,150814.0],["2009-08-17",9.7416,9.8199,9.4988,9.6633,346067.0],["2009-08-18",9.6868,9.7886,9.5615,9.7103,343130.0],["2009-08-19",9.6163,10.0313,9.491,10.0235,263828.0],["2009-08-20",10.0392,10.3367,10.0313,10.2114,352452.0],["2009-08-21",10.3211,10.3837,10.2193,10.2819,247610.0],["2009-08-24",10.3915,10.4072,10.2897,10.3759,386803.0],["2009-08-25",10.3759,10.4464,10.2741,10.3132,343130.0],["2009-08-26",10.4229,10.4464,10.1801,10.3211,334446.0],["2009-08-27",10.3602,10.3759,10.1018,10.2036,166521.0],["2009-08-28",10.3289,10.3289,9.585,9.906,355900.0],["2009-08-31",9.8512,9.8512,9.2796,9.5067,440820.0],["2009-09-01",9.397,9.632,9.0055,9.0603,420516.0],["2009-09-02",8.935,9.35,8.9037,9.2717,395998.0],["2009-09-03",9.3422,9.4049,9.2952,9.3814,175460.0],["2009-09-04",9.4205,9.4518,9.2952,9.4127,145323.0],["2009-09-08",9.4832,9.5615,9.2013,9.4049,223603.0],["2009-09-09",9.444,9.5771,9.3657,9.5223,272129.0],["2009-09-10",9.5928,9.632,9.4283,9.4518,101905.0],["2009-09-11",9.5458,9.5458,9.1464,9.3814,340193.0],["2009-09-14",9.2482,9.491,9.2326,9.4362,221687.0],["2009-09-15",9.3892,9.5223,9.2404,9.5067,244290.0],["2009-09-16",9.5615,9.6633,9.4283,9.6633,172140.0],["2009-09-17",9.6711,10.0157,9.6241,9.9452,267915.0],["2009-09-18",10.0392,10.1175,9.8356,9.9217,304054.0],["2009-09-21",9.8512,9.9452,9.7416,9.8825,134851.0],["2009-09-22",9.9687,9.9687,9.6554,9.7964,247866.0],["2009-09-23",9.5615,9.7181,9.1621,9.1856,727635.0],["2009-09-24",9.1856,9.3187,9.0055,9.2247,324997.0],["2009-09-25",9.1229,9.6711,9.1151,9.2091,323336.0],["2009-09-28",9.2247,9.4362,9.0995,9.3187,286687.0],["2009-09-29",9.2639,9.5693,9.1229,9.3892,233819.0],["2009-09-30",9.491,9.491,8.888,9.2013,426263.0],["2009-10-01",9.0916,9.1308,8.8489,8.9428,261274.0],["2009-10-02",8.8959,9.0211,8.6453,8.935,311716.0],["2009-10-05",8.9193,9.1151,8.8332,9.1073,171629.0],["2009-10-06",9.1308,9.35,8.9115,9.3109,204831.0],["2009-10-07",9.2247,9.3814,9.0368,9.1543,230498.0],["2009-10-08",9.1856,9.2639,9.1229,9.1386,337000.0],["2009-10-09",9.1151,9.2326,9.0681,9.1856,181845.0],["2009-10-12",9.1621,9.2013,8.935,9.0055,147877.0],["2009-10-13",8.9663,8.9663,8.5513,8.6922,229860.0],["2009-10-14",8.8097,9.0055,8.7314,8.982,280302.0],["2009-10-15",8.9272,9.1229,8.9272,9.076,288985.0],["2009-10-16",9.0055,9.0525,8.6453,8.7784,127572.0],["2009-10-19",8.8567,8.8802,8.6374,8.8175,144046.0],["2009-10-20",8.8254,8.841,8.5435,8.5904,210705.0],["2009-10-21",8.5356,8.9977,8.5356,8.7706,257826.0],["2009-10-22",8.7157,8.9507,8.6609,8.8645,141747.0],["2009-10-23",8.8645,9.0055,8.8254,8.8489,213387.0],["2009-10-26",8.7784,8.8959,8.4965,8.5904,234713.0],["2009-10-27",8.6531,8.6531,8.2224,8.379,350664.0],["2009-10-28",8.379,8.379,7.8387,8.1128,469425.0],["2009-10-29",8.1519,8.2537,7.9796,8.1754,217728.0],["2009-10-30",8.1676,8.2146,7.7134,7.7995,464956.0],["2009-11-02",7.7839,8.0736,7.776,8.0266,773607.0],["2009-11-03",8.0266,8.1911,7.8543,8.1754,218878.0],["2009-11-04",8.1989,8.4338,8.011,8.1128,333297.0],["2009-11-05",8.2224,8.4808,8.0501,8.4573,239437.0],["2009-11-06",8.2537,8.4417,8.0188,8.0501,138555.0],["2009-11-09",8.0188,8.0658,7.9796,8.0266,386420.0],["2009-11-10",7.9718,8.0501,7.87,7.917,312993.0],["2009-11-11",7.9875,8.1597,7.9327,8.0188,620877.0],["2009-11-12",7.9875,8.0658,7.7682,7.7682,190273.0],["2009-11-13",7.7917,7.8622,7.6664,7.8152,224880.0],["2009-11-16",7.87,8.1519,7.7995,8.0188,291028.0],["2009-11-17",8.0188,8.0188,7.823,7.9248,141109.0],["2009-11-18",7.87,8.1363,7.776,8.0188,199340.0],["2009-11-19",7.9013,8.0188,7.7525,7.8778,402638.0],["2009-11-20",7.7056,7.917,7.5098,7.5176,235862.0],["2009-11-23",7.5568,7.6742,6.9225,6.9225,870659.0],["2009-11-24",6.8598,6.9381,6.4839,6.7815,967966.0],["2009-11-25",6.758,7.0478,6.6014,6.9695,852908.0],["2009-11-27",6.7345,6.8833,6.6562,6.758,367521.0],["2009-11-30",6.7032,6.8677,6.4839,6.8285,553580.0],["2009-12-01",6.8285,7.2514,6.8285,7.1652,503266.0],["2009-12-02",7.1887,7.5176,7.1809,7.2592,469425.0],["2009-12-03",7.3062,7.5255,7.0556,7.2827,792123.0],["2009-12-04",7.3218,7.8465,7.2592,7.7212,481940.0],["2009-12-07",7.6429,8.0345,7.6194,7.9718,665828.0],["2009-12-08",7.9718,8.1049,7.8074,8.011,297796.0],["2009-12-09",8.0423,8.1441,7.8465,8.0423,257699.0],["2009-12-10",8.1284,8.285,8.0579,8.1754,269702.0],["2009-12-11",8.2616,8.3868,8.0971,8.1911,321293.0],["2009-12-14",8.1832,8.4025,8.0971,8.3712,102160.0],["2009-12-15",8.3164,8.52,8.1441,8.3868,408640.0],["2009-12-16",8.473,8.4965,8.2929,8.3242,271746.0],["2009-12-17",8.332,8.3712,8.0893,8.1754,323720.0],["2009-12-18",8.1989,8.2772,7.87,8.1128,777565.0],["2009-12-21",8.1128,8.7001,8.0893,8.6061,506969.0],["2009-12-22",8.6453,8.7784,8.5513,8.5983,451547.0],["2009-12-23",8.6296,8.7392,8.5356,8.6688,209173.0],["2009-12-24",8.7157,8.7471,8.6139,8.7314,58614.0],["2009-12-28",8.794,8.794,8.5983,8.7001,132042.0],["2009-12-29",8.6922,8.6922,8.4652,8.4886,48654.0],["2009-12-30",8.4182,8.5043,8.2772,8.4652,49420.0],["2009-12-31",8.426,8.4965,8.379,8.379,36267.0],["2010-01-04",8.4495,8.4965,8.285,8.3399,86836.0],["2010-01-05",8.3555,8.3555,7.9718,7.9953,125401.0],["2010-01-06",7.9953,8.1128,7.7291,7.7839,264978.0],["2010-01-07",7.7525,7.9561,7.6507,7.9483,91944.0],["2010-01-08",7.964,8.1128,7.964,8.0658,81856.0],["2010-01-11",8.1597,8.4338,7.8074,8.0893,143024.0],["2010-01-12",7.9718,8.1597,7.8309,7.917,162945.0],["2010-01-13",7.9248,8.0736,7.917,8.011,41247.0],["2010-01-14",8.011,8.1441,7.8935,8.011,84665.0],["2010-01-15",7.9796,7.9953,7.7604,7.8152,165882.0],["2010-01-19",7.8465,8.1049,7.7917,7.917,58997.0],["2010-01-20",7.8074,7.8074,7.455,7.6821,140087.0],["2010-01-21",7.6821,7.8074,7.6116,7.6742,165116.0],["2010-01-22",7.6586,7.9092,7.6194,7.6977,203682.0],["2010-01-25",7.8309,7.8309,7.4706,7.6273,249398.0],["2010-01-26",7.5646,7.6586,7.4393,7.4706,57465.0],["2010-01-27",7.4315,7.8387,7.4315,7.7525,86325.0],["2010-01-28",7.7134,7.7369,7.3688,7.5489,187974.0],["2010-01-29",7.6273,7.6273,7.3218,7.4706,128083.0],["2010-02-01",7.455,7.7917,7.3767,7.6194,119655.0],["2010-02-02",7.5881,7.7682,7.455,7.5411,223347.0],["2010-02-03",7.455,7.6586,7.455,7.6586,128722.0],["2010-02-04",7.5411,7.5568,7.3453,7.4315,164350.0],["2010-02-05",7.3688,7.6664,7.2827,7.6038,170224.0],["2010-02-08",7.5646,7.9013,7.5411,7.7291,193338.0],["2010-02-09",7.8387,7.8543,7.6742,7.7995,156049.0],["2010-02-10",7.7369,7.7369,7.6038,7.6586,74066.0],["2010-02-11",7.6742,7.7995,7.5489,7.7917,219772.0],["2010-02-12",7.7369,7.7447,7.5646,7.6429,63211.0],["2010-02-16",7.6821,7.823,7.6038,7.6977,62062.0],["2010-02-17",7.776,7.8622,7.7525,7.8622,108673.0],["2010-02-18",7.87,7.9092,7.8309,7.8778,46227.0],["2010-02-19",7.8778,7.9013,7.8152,7.8543,56188.0],["2010-02-22",7.8622,7.9483,7.7369,7.917,45461.0],["2010-02-23",7.9405,8.0893,7.7525,7.9483,128594.0],["2010-02-24",7.9561,8.4573,7.917,8.1049,132425.0],["2010-02-25",8.0188,8.3477,8.0188,8.2302,122081.0],["2010-02-26",8.2616,8.3634,8.0266,8.2459,130382.0],["2010-03-01",8.2381,8.5904,8.1284,8.5748,199212.0],["2010-03-02",8.6061,8.7862,8.5121,8.5904,263701.0],["2010-03-03",8.567,8.7157,8.4808,8.5513,104586.0],["2010-03-04",8.567,8.5826,8.0266,8.5356,65510.0],["2010-03-05",8.5513,8.6139,8.5278,8.5983,136001.0],["2010-03-08",8.6296,8.6453,8.52,8.5356,140853.0],["2010-03-09",8.5121,8.7001,8.5121,8.6688,126934.0],["2010-03-10",8.7079,8.7549,8.4965,8.6374,101777.0],["2010-03-11",8.6531,8.6531,8.4886,8.5513,76365.0],["2010-03-12",8.5435,8.567,8.3007,8.4495,154772.0],["2010-03-15",8.4025,8.5748,8.4025,8.5591,81600.0],["2010-03-16",8.6139,8.6139,8.4103,8.5356,65382.0],["2010-03-17",8.6061,9.0525,8.52,8.7627,308012.0],["2010-03-18",8.6218,8.9115,8.6218,8.8332,66276.0],["2010-03-19",8.7706,8.9193,8.4573,8.5513,158093.0],["2010-03-22",8.4652,8.8645,8.4652,8.8567,64361.0],["2010-03-23",8.8332,8.9663,8.6922,8.8489,216324.0],["2010-03-24",8.8489,8.9193,8.5748,8.5826,90029.0],["2010-03-25",8.6922,8.6922,8.3947,8.4025,162307.0],["2010-03-26",8.379,8.4495,7.8935,7.9561,341981.0],["2010-03-29",8.0423,8.0423,7.9248,7.9718,241608.0],["2010-03-30",7.9718,8.011,7.7369,7.7839,357432.0],["2010-03-31",7.7134,7.8778,7.7134,7.7291,252846.0],["2010-04-01",7.7447,7.87,7.6586,7.7291,161030.0],["2010-04-05",7.7291,7.8622,7.7212,7.8152,248249.0],["2010-04-06",7.8309,7.87,7.7917,7.8465,418601.0],["2010-04-07",7.8309,7.9953,7.7604,7.8465,644374.0],["2010-04-08",7.8387,7.87,7.6742,7.8309,373778.0],["2010-04-09",7.8622,7.8857,7.7995,7.8309,216451.0],["2010-04-12",7.8543,7.87,7.7917,7.8387,175077.0],["2010-04-13",7.8309,7.8543,7.8074,7.8465,565200.0],["2010-04-14",7.8543,8.2772,7.8543,8.1911,238927.0],["2010-04-15",8.1363,8.7001,8.1363,8.567,314014.0],["2010-04-16",8.5278,8.8645,8.473,8.5278,360753.0],["2010-04-19",8.4573,8.6453,8.4573,8.5983,244801.0],["2010-04-20",8.6374,8.9037,8.6061,8.8567,90795.0],["2010-04-21",8.9115,8.9193,8.7157,8.7471,185165.0],["2010-04-22",8.7079,8.9663,8.5904,8.8802,95009.0],["2010-04-23",8.8802,9.2169,8.7079,9.1621,154389.0],["2010-04-26",9.2091,9.2796,8.9272,9.0916,235223.0],["2010-04-27",9.0055,9.2482,8.982,8.9898,149026.0],["2010-04-28",8.9898,9.1229,8.8802,8.9742,91306.0],["2010-04-29",9.0133,9.2326,8.8959,9.1229,109822.0],["2010-04-30",9.0995,9.1621,8.7471,8.794,94115.0],["2010-05-03",8.8489,9.076,8.4886,9.0133,168692.0],["2010-05-04",8.9663,8.9663,8.426,8.5904,148771.0],["2010-05-05",8.2929,8.6844,8.2224,8.6139,182356.0],["2010-05-06",8.4417,8.6609,7.8857,8.2537,364711.0],["2010-05-07",8.2224,8.4025,7.3688,7.3688,436606.0],["2010-05-10",7.6351,7.8935,7.5568,7.7995,217728.0],["2010-05-11",7.7917,7.964,7.6742,7.8543,189379.0],["2010-05-12",7.917,8.1128,7.8622,8.0423,350537.0],["2010-05-13",8.0423,8.1754,8.0345,8.0971,82367.0],["2010-05-14",7.9796,8.1832,7.964,8.0579,134596.0],["2010-05-17",8.0971,8.3399,7.8857,8.3007,215813.0],["2010-05-18",8.4338,8.7001,8.1911,8.2146,103309.0],["2010-05-19",8.1754,8.2302,7.9092,8.0345,247866.0],["2010-05-20",7.7917,7.8152,7.5176,7.5411,280557.0],["2010-05-21",7.4628,7.87,7.4393,7.7447,190528.0],["2010-05-24",7.7056,7.7291,7.5098,7.6194,87091.0],["2010-05-25",7.4471,7.6742,7.361,7.6273,110844.0],["2010-05-26",7.6586,8.011,7.6116,7.6742,253357.0],["2010-05-27",7.87,8.0971,7.87,8.0188,130892.0],["2010-05-28",7.9953,8.0345,7.823,7.87,65638.0],["2010-06-01",7.7369,7.9483,7.5568,7.5568,134979.0],["2010-06-02",7.6351,8.0188,7.5568,7.87,239693.0],["2010-06-03",7.9092,8.1441,7.7839,7.9718,94753.0],["2010-06-04",7.7212,7.7369,7.4628,7.4785,66276.0],["2010-06-07",7.5489,7.6977,7.4002,7.4393,287070.0],["2010-06-08",7.4628,7.4706,7.1574,7.2122,91689.0],["2010-06-09",7.2827,7.4471,7.2279,7.3688,129999.0],["2010-06-10",7.4706,7.5881,7.361,7.455,187336.0],["2010-06-11",7.3845,7.6899,7.3767,7.5646,98712.0],["2010-06-14",7.6273,7.9483,7.5333,7.7917,179163.0],["2010-06-15",7.8387,8.0266,7.7682,7.964,94370.0],["2010-06-16",7.8465,7.9875,7.7995,7.917,131020.0],["2010-06-17",7.917,8.0266,7.8622,7.9718,150048.0],["2010-06-18",7.9561,8.1754,7.9327,7.9327,73044.0],["2010-06-21",8.0188,8.0893,7.8465,7.8857,60147.0],["2010-06-22",7.9248,8.0031,7.6429,7.6507,36011.0],["2010-06-23",7.5803,7.7525,7.502,7.6429,96286.0],["2010-06-24",7.5959,7.7917,7.5098,7.5959,62701.0],["2010-06-25",7.6507,7.9483,7.5959,7.7212,103182.0],["2010-06-28",7.7291,7.9013,7.5881,7.6038,133957.0],["2010-06-29",7.455,7.7604,7.3453,7.4863,128466.0],["2010-06-30",7.502,7.6429,7.314,7.4471,89645.0],["2010-07-01",7.4628,7.5255,7.2122,7.3845,34224.0],["2010-07-02",7.4315,7.7369,7.4315,7.5646,68958.0],["2010-07-06",7.6742,7.7134,7.2984,7.3375,83388.0],["2010-07-07",7.3688,7.6507,7.2592,7.6194,88368.0],["2010-07-08",7.6821,7.7917,7.5333,7.6273,72661.0],["2010-07-09",7.6351,7.8309,7.6116,7.7917,91050.0],["2010-07-12",7.776,7.823,7.6273,7.6821,290262.0],["2010-07-13",7.776,7.8309,7.6977,7.8074,285026.0],["2010-07-14",7.776,7.8074,7.6273,7.7134,131403.0],["2010-07-15",7.7134,7.8152,7.4863,7.7839,35118.0],["2010-07-16",7.7839,7.7839,7.455,7.4706,97180.0],["2010-07-19",7.4628,7.5255,7.3453,7.4941,19410.0],["2010-07-20",7.3923,7.5803,7.2357,7.5646,65510.0],["2010-07-21",7.5176,7.6351,7.4393,7.4706,41630.0],["2010-07-22",7.6351,7.8074,7.6351,7.7682,154134.0],["2010-07-23",7.7604,8.0736,7.6742,8.0423,100245.0],["2010-07-26",8.0423,8.1832,7.917,7.9953,49548.0],["2010-07-27",8.0266,8.285,7.9796,8.1519,58997.0],["2010-07-28",8.1676,8.1911,8.0658,8.1363,34734.0],["2010-07-29",8.1754,8.1989,7.6821,8.0971,103437.0],["2010-07-30",8.0501,8.2302,7.9327,8.1519,146217.0],["2010-08-02",8.2616,8.2616,7.9013,8.0423,98712.0],["2010-08-03",8.0266,8.0579,7.8074,7.8309,87985.0],["2010-08-04",7.87,8.2224,7.7291,8.0658,154645.0],["2010-08-05",7.4471,7.7604,7.4315,7.5881,203298.0],["2010-08-06",7.502,7.5411,7.361,7.4236,95137.0],["2010-08-09",7.4706,7.9248,7.4706,7.9013,165244.0],["2010-08-10",7.8543,7.87,7.6507,7.823,125401.0],["2010-08-11",7.6429,7.7056,7.5333,7.5568,47888.0],["2010-08-12",7.455,7.5959,7.455,7.502,147877.0],["2010-08-13",7.4785,7.5333,7.3453,7.3532,145961.0],["2010-08-16",7.2827,7.455,7.22,7.3923,142896.0],["2010-08-17",7.5333,7.5568,7.3218,7.4002,290901.0],["2010-08-18",7.4393,7.455,7.3532,7.4158,281962.0],["2010-08-19",7.3845,7.4393,7.22,7.3375,70235.0],["2010-08-20",7.3688,7.3923,7.2514,7.3375,190528.0],["2010-08-23",7.4002,7.4236,7.2122,7.2279,138810.0],["2010-08-24",7.1417,7.3845,7.0948,7.2357,98584.0],["2010-08-25",7.1887,7.4158,7.1731,7.3923,208406.0],["2010-08-26",7.4706,7.4706,7.3923,7.4002,197935.0],["2010-08-27",7.4863,7.4941,7.3845,7.4863,249398.0],["2010-08-30",7.4471,7.455,7.1652,7.2122,148643.0],["2010-08-31",7.1731,7.2984,7.1731,7.267,137278.0],["2010-09-01",7.3688,7.5333,7.2749,7.5176,610534.0],["2010-09-02",7.5098,7.6429,7.4471,7.5176,151963.0],["2010-09-03",7.6194,7.6351,7.5255,7.5881,152218.0],["2010-09-07",7.6116,7.6351,7.4628,7.5176,92455.0],["2010-09-08",7.5411,7.5724,7.4785,7.5411,53762.0],["2010-09-09",7.6507,7.6507,7.4785,7.5333,28732.0],["2010-09-10",7.5411,7.5881,7.4628,7.4706,79046.0],["2010-09-13",7.5724,7.7525,7.4785,7.7134,88241.0],["2010-09-14",7.6821,7.7134,7.5959,7.6038,88496.0],["2010-09-15",7.5568,7.5724,7.4315,7.5568,22858.0],["2010-09-16",7.5959,7.7056,7.4863,7.5333,113270.0],["2010-09-17",7.6038,7.6507,7.4158,7.502,98329.0],["2010-09-20",7.4471,7.9013,7.3532,7.9013,155794.0],["2010-09-21",7.9483,7.9483,7.7369,7.7839,62701.0],["2010-09-22",7.776,7.8465,7.5489,7.7839,138427.0],["2010-09-23",7.7212,7.7995,7.5959,7.6194,67553.0],["2010-09-24",7.7447,7.9327,7.6116,7.9092,121953.0],["2010-09-27",7.9405,7.9405,7.823,7.8387,153495.0],["2010-09-28",7.8387,8.0423,7.7839,8.0423,111865.0],["2010-09-29",8.0188,8.1049,7.9248,8.0579,87091.0],["2010-09-30",8.1206,8.1363,7.8778,8.1049,59891.0],["2010-10-01",8.1363,8.2459,8.0423,8.1363,66404.0],["2010-10-04",8.1284,8.1363,7.7917,7.87,47632.0],["2010-10-05",7.9483,8.2459,7.8778,8.2146,95392.0],["2010-10-06",8.2146,8.2616,8.0893,8.2302,52102.0],["2010-10-07",8.2616,8.3242,8.1284,8.3164,117356.0],["2010-10-08",8.3634,8.379,8.2067,8.3164,50314.0],["2010-10-11",8.3399,8.473,8.3007,8.3164,87091.0],["2010-10-12",8.2929,8.4652,8.2146,8.4103,25923.0],["2010-10-13",8.4025,8.52,8.3712,8.4573,56316.0],["2010-10-14",8.4495,8.5356,8.4182,8.4886,48654.0],["2010-10-15",8.5356,8.5356,8.4338,8.5043,54145.0],["2010-10-18",8.5043,8.6139,8.4965,8.5826,75215.0],["2010-10-19",8.426,8.6139,8.4103,8.4965,46100.0],["2010-10-20",8.5904,8.6061,8.4652,8.52,85942.0],["2010-10-21",8.5121,8.6139,8.2694,8.3947,80706.0],["2010-10-22",8.4573,8.4652,8.332,8.426,12770.0],["2010-10-25",8.4495,8.5043,8.3164,8.5043,77642.0],["2010-10-26",8.3868,8.4808,8.2537,8.2694,106885.0],["2010-10-27",8.2224,8.2224,7.9483,8.0736,61168.0],["2010-10-28",8.0893,8.2224,7.9327,8.1441,52740.0],["2010-10-29",8.1128,8.1676,8.0423,8.1049,116973.0],["2010-11-01",8.1049,8.1989,8.0501,8.1832,79046.0],["2010-11-02",8.2224,8.52,8.0971,8.52,91050.0],["2010-11-03",8.5121,8.52,8.1911,8.3947,86070.0],["2010-11-04",8.5591,8.5591,8.4182,8.52,61934.0],["2010-11-05",8.4808,8.5591,8.4573,8.5043,184143.0],["2010-11-08",8.4495,8.5121,8.4025,8.4808,24008.0],["2010-11-09",8.4495,8.52,8.2929,8.3634,143279.0],["2010-11-10",8.3477,8.3947,8.2929,8.3868,136128.0],["2010-11-11",8.2616,8.3947,8.2537,8.3555,28988.0],["2010-11-12",8.285,8.3399,8.1832,8.1911,69086.0],["2010-11-15",8.1832,8.2772,8.1441,8.2067,59253.0],["2010-11-16",8.1206,8.1676,7.87,7.9561,148260.0],["2010-11-17",7.9561,8.0658,7.8465,7.8935,125912.0],["2010-11-18",8.011,8.0266,7.7056,8.011,79685.0],["2010-11-19",7.4236,7.7447,6.8912,6.9538,427795.0],["2010-11-22",6.9303,7.1339,6.852,6.9773,431243.0],["2010-11-23",6.8833,7.1496,6.8833,7.0086,177248.0],["2010-11-24",7.1182,7.1182,6.9303,6.9616,177503.0],["2010-11-26",6.8912,7.0243,6.8755,7.0086,162179.0],["2010-11-29",6.9381,7.2435,6.8833,7.1966,128977.0],["2010-11-30",7.0713,7.314,7.0713,7.2514,91050.0],["2010-12-01",7.3532,7.5098,7.2435,7.2749,272384.0],["2010-12-02",7.2435,7.3845,7.1574,7.2514,106630.0],["2010-12-03",7.2044,7.4236,7.1496,7.4236,91816.0],["2010-12-06",7.3845,7.3845,7.1104,7.2044,116845.0],["2010-12-07",7.2749,7.3923,7.1966,7.3062,98074.0],["2010-12-08",7.3062,7.3845,7.267,7.2984,146089.0],["2010-12-09",7.361,7.408,7.2984,7.3453,158093.0],["2010-12-10",7.3297,7.7839,7.2905,7.7369,133574.0],["2010-12-13",7.7525,7.7604,7.5333,7.6507,131531.0],["2010-12-14",7.6664,7.776,7.6429,7.6742,76748.0],["2010-12-15",7.5098,7.8152,7.5098,7.6351,98074.0],["2010-12-16",7.6664,7.7604,7.5489,7.5881,115058.0],["2010-12-17",7.5959,7.6273,7.5489,7.5959,84793.0],["2010-12-20",7.6038,7.6586,7.5646,7.5803,77642.0],["2010-12-21",7.6586,7.8309,7.5959,7.7682,70746.0],["2010-12-22",7.8074,8.0423,7.7917,7.9875,98712.0],["2010-12-23",7.8857,7.9561,7.7839,7.823,38438.0],["2010-12-27",7.7447,7.8778,7.7056,7.8152,58231.0],["2010-12-28",7.7212,7.8387,7.7212,7.7917,64872.0],["2010-12-29",7.7839,7.8465,7.7839,7.8152,72151.0],["2010-12-30",7.823,7.87,7.6977,7.823,66915.0],["2010-12-31",7.8309,7.8622,7.7056,7.7056,89262.0],["2011-01-03",7.7291,8.1441,7.7291,8.0579,127189.0],["2011-01-04",8.0893,8.1441,7.964,8.0345,61551.0],["2011-01-05",8.0658,8.0736,7.9013,8.0266,54145.0],["2011-01-06",8.011,8.0971,7.87,8.011,35884.0],["2011-01-07",8.1206,8.1206,7.5489,7.8543,150175.0],["2011-01-10",7.7995,7.8543,7.6821,7.7525,53506.0],["2011-01-11",7.7525,7.8387,7.7056,7.7995,39459.0],["2011-01-12",7.823,8.0188,7.8074,7.9718,84282.0],["2011-01-13",7.9796,8.0266,7.8309,7.8465,24646.0],["2011-01-14",7.8387,7.9561,7.7917,7.9405,31925.0],["2011-01-18",7.8935,7.9718,7.8465,7.8778,40353.0],["2011-01-19",7.8465,7.8543,7.6586,7.7291,48526.0],["2011-01-20",7.6821,7.87,7.6821,7.7525,44695.0],["2011-01-21",7.823,7.823,7.6664,7.7525,78280.0],["2011-01-24",7.7525,7.9327,7.7447,7.8857,40481.0],["2011-01-25",7.8387,7.9483,7.7839,7.8309,49420.0],["2011-01-26",7.8622,8.011,7.8309,7.9953,57848.0],["2011-01-27",7.9796,8.2459,7.8778,8.2302,37288.0],["2011-01-28",8.0814,8.0814,7.7369,7.7604,54911.0],["2011-01-31",7.6038,7.8857,7.5411,7.6038,125912.0],["2011-02-01",7.6116,7.917,7.6116,7.8387,113142.0],["2011-02-02",7.8152,7.8857,7.6977,7.7369,53379.0],["2011-02-03",7.6899,7.7369,7.5411,7.7212,82494.0],["2011-02-04",7.6664,7.6664,7.5803,7.6038,25029.0],["2011-02-07",7.5881,7.7134,7.4941,7.6351,67553.0],["2011-02-08",7.6351,7.6664,7.5724,7.6038,65255.0],["2011-02-09",7.6038,7.6038,7.5411,7.5568,82111.0],["2011-02-10",7.5803,7.6038,7.361,7.3767,66659.0],["2011-02-11",7.3297,7.5098,7.3297,7.4628,77642.0],["2011-02-14",7.4393,7.5176,7.4158,7.4315,45461.0],["2011-02-15",7.4393,7.4393,7.2514,7.267,55805.0],["2011-02-16",7.3845,7.4628,7.267,7.408,64744.0],["2011-02-17",7.3453,7.4628,7.3062,7.3218,49675.0],["2011-02-18",7.2435,7.4706,7.2435,7.3532,59125.0],["2011-02-22",7.3218,7.3453,7.1496,7.2279,59891.0],["2011-02-23",7.2592,7.2592,7.0086,7.0634,65893.0],["2011-02-24",7.0556,7.1887,7.0399,7.1026,82877.0],["2011-02-25",7.1261,7.2905,7.0399,7.1261,149537.0],["2011-02-28",7.1417,7.1652,7.0713,7.1496,180440.0],["2011-03-01",7.1652,7.455,7.1417,7.314,101394.0],["2011-03-02",7.3688,7.3845,7.2592,7.2984,85176.0],["2011-03-03",7.4002,7.455,7.361,7.4002,194998.0],["2011-03-04",7.3845,7.4002,7.2435,7.2749,67681.0],["2011-03-07",7.2827,7.314,7.1417,7.1417,91944.0],["2011-03-08",7.1104,7.2905,7.1026,7.1809,184143.0],["2011-03-09",7.1574,7.2827,7.1574,7.2122,104331.0],["2011-03-10",7.1104,7.1809,7.0713,7.1496,102032.0],["2011-03-11",7.2122,7.2984,7.1417,7.1652,102671.0],["2011-03-14",7.0869,7.1417,7.0321,7.0869,114291.0],["2011-03-15",6.852,7.314,6.852,7.0321,108928.0],["2011-03-16",7.0164,7.0869,6.9225,6.9695,83388.0],["2011-03-17",7.1104,7.1104,6.899,6.9381,53762.0],["2011-03-18",6.993,7.0791,6.9616,7.0164,139704.0],["2011-03-21",7.1261,7.1339,6.9695,7.0478,163456.0],["2011-03-22",7.0791,7.1417,6.9303,7.0164,102032.0],["2011-03-23",7.0164,7.0791,6.946,7.0164,142896.0],["2011-03-24",7.0713,7.0791,6.9146,6.946,102926.0],["2011-03-25",6.9225,6.993,6.8912,6.8912,243524.0],["2011-03-28",6.9303,6.9381,6.7659,6.8207,274555.0],["2011-03-29",6.8833,6.9303,6.8128,6.8442,237011.0],["2011-03-30",6.852,6.9146,6.8207,6.8912,228966.0],["2011-03-31",6.8912,7.0008,6.8755,6.899,214025.0],["2011-04-01",6.9616,7.1026,6.9146,7.0243,258082.0],["2011-04-04",7.0399,7.2279,7.0399,7.1809,173672.0],["2011-04-05",7.1339,7.2984,7.1261,7.1809,139193.0],["2011-04-06",7.2357,7.3375,7.1809,7.314,208023.0],["2011-04-07",7.3218,7.3845,7.2435,7.2514,142641.0],["2011-04-08",7.267,7.3532,7.0869,7.1182,116462.0],["2011-04-11",7.1026,7.2279,7.0399,7.0556,103309.0],["2011-04-12",7.0399,7.1652,6.8912,6.9695,187464.0],["2011-04-13",7.0321,7.1417,6.946,7.0086,90795.0],["2011-04-14",6.9695,7.0869,6.946,7.0399,127061.0],["2011-04-15",7.0321,7.1496,7.0321,7.1417,79940.0],["2011-04-18",7.0321,7.1887,7.0243,7.1652,70363.0],["2011-04-19",7.1574,7.3375,7.1574,7.267,88368.0],["2011-04-20",7.3845,7.3845,7.2357,7.3532,58614.0],["2011-04-21",7.4002,7.5568,7.2905,7.5255,73428.0],["2011-04-25",7.4941,7.6429,7.4785,7.5646,81728.0],["2011-04-26",7.5411,7.8543,7.5411,7.7369,78663.0],["2011-04-27",7.7525,7.8778,7.5959,7.8387,85559.0],["2011-04-28",7.8309,7.9092,7.6429,7.7839,174949.0],["2011-04-29",7.7839,7.8309,7.6038,7.6507,112376.0],["2011-05-02",7.6821,7.6821,7.408,7.5568,126423.0],["2011-05-03",7.5568,7.7525,7.5489,7.7369,227306.0],["2011-05-04",7.7134,7.7525,7.6429,7.6586,58742.0],["2011-05-05",7.9953,8.6766,7.6977,8.4808,516930.0],["2011-05-06",8.5591,8.9115,8.4965,8.4965,280940.0],["2011-05-09",8.5435,8.6139,8.3164,8.4495,246461.0],["2011-05-10",8.4965,8.6922,8.379,8.6609,224624.0],["2011-05-11",8.6218,8.6218,8.473,8.4965,90795.0],["2011-05-12",8.4652,8.6609,8.4338,8.5591,102543.0],["2011-05-13",8.5904,8.5904,8.2224,8.2929,77897.0],["2011-05-16",8.2537,8.3947,8.1519,8.3085,212365.0],["2011-05-17",8.3164,8.3399,8.0345,8.0501,193082.0],["2011-05-18",8.0501,8.1441,7.9875,8.0658,209811.0],["2011-05-19",8.1363,8.1832,7.964,7.9796,126168.0],["2011-05-20",8.0031,8.1128,7.9092,7.9718,141747.0],["2011-05-23",7.8465,8.0266,7.7447,7.823,116845.0],["2011-05-24",7.8622,7.8622,7.7995,7.8074,126678.0],["2011-05-25",7.8074,7.8857,7.7447,7.7604,116590.0],["2011-05-26",7.7134,7.8857,7.6507,7.823,76875.0],["2011-05-27",7.87,7.9875,7.823,7.8543,49292.0],["2011-05-31",7.9483,8.0031,7.8465,8.0031,220410.0],["2011-06-01",8.011,8.0893,7.8622,7.964,120038.0],["2011-06-02",7.9875,8.011,7.8465,7.964,70746.0],["2011-06-03",7.87,7.9953,7.8309,7.9561,126423.0],["2011-06-06",7.917,7.9796,7.8935,7.9327,201638.0],["2011-06-07",7.9953,8.0031,7.8309,7.8543,189251.0],["2011-06-08",7.823,7.823,7.6351,7.6351,85942.0],["2011-06-09",7.6507,7.6507,7.3297,7.3375,110716.0],["2011-06-10",7.2984,7.3767,7.1887,7.2827,163711.0],["2011-06-13",7.314,7.314,7.1261,7.2435,173034.0],["2011-06-14",7.2905,7.455,7.2592,7.3062,93732.0],["2011-06-15",7.2435,7.2827,7.0869,7.2122,315930.0],["2011-06-16",7.2122,7.3375,7.0478,7.2514,108034.0],["2011-06-17",7.3453,8.1128,7.3453,8.0423,494199.0],["2011-06-20",8.0423,8.2146,7.9796,8.0814,169458.0],["2011-06-21",8.1284,8.1284,7.8152,7.964,89901.0],["2011-06-22",7.917,8.0501,7.8387,7.9561,279408.0],["2011-06-23",7.8857,7.964,7.7917,7.8935,92327.0],["2011-06-24",7.8857,7.8935,7.6899,7.7056,193849.0],["2011-06-27",7.7369,8.1441,7.7056,8.0814,167926.0],["2011-06-28",8.0579,8.2224,8.011,8.1284,156049.0],["2011-06-29",8.1284,8.1519,7.9561,7.964,27072.0],["2011-06-30",8.0031,8.2067,7.9953,8.1284,65127.0],["2011-07-01",8.1049,8.2929,8.0501,8.1441,74960.0],["2011-07-05",8.1128,8.2381,7.964,8.2224,83005.0],["2011-07-06",8.1832,8.3242,8.1519,8.2381,21837.0],["2011-07-07",8.285,8.4025,8.2459,8.2616,30009.0],["2011-07-08",8.2146,8.2381,8.0658,8.1128,38565.0],["2011-07-11",8.0893,8.0893,7.8778,7.9327,39715.0],["2011-07-12",7.8857,8.1911,7.823,8.0736,47121.0],["2011-07-13",8.0971,8.4417,8.0971,8.285,19027.0],["2011-07-14",8.2929,8.3634,7.964,7.9953,39715.0],["2011-07-15",8.0188,8.1206,7.9875,8.0971,24646.0],["2011-07-18",8.0971,8.1832,7.8543,7.917,32308.0],["2011-07-19",7.964,8.1519,7.964,8.1049,23114.0],["2011-07-20",8.1206,8.1206,7.9405,7.9561,26434.0],["2011-07-21",8.011,8.0658,7.9248,8.0188,50697.0],["2011-07-22",7.964,7.964,7.7839,7.7839,41886.0],["2011-07-25",7.6977,7.7604,7.5803,7.6977,91050.0],["2011-07-26",7.7134,7.7134,7.4002,7.4002,86325.0],["2011-07-27",7.4002,7.455,7.0164,7.0478,115058.0],["2011-07-28",7.0556,7.1731,6.9303,7.0243,83388.0],["2011-07-29",6.9773,7.0478,6.852,7.0008,60530.0],["2011-08-01",7.0478,7.0791,6.9146,6.9695,79813.0],["2011-08-02",6.9225,6.9695,6.7189,6.7502,53251.0],["2011-08-03",6.7502,6.899,6.5779,6.8755,113014.0],["2011-08-04",5.2075,6.4448,5.137,6.1707,332531.0],["2011-08-05",6.2647,6.2647,5.7087,5.8653,155156.0],["2011-08-08",5.7009,6.0063,5.4816,5.5677,202021.0],["2011-08-09",5.6695,5.7948,5.1919,5.4816,198318.0],["2011-08-10",5.4346,5.4424,5.0509,5.0901,199467.0],["2011-08-11",5.0979,5.8418,5.0274,5.7478,194615.0],["2011-08-12",5.7557,5.7557,5.5208,5.6147,111610.0],["2011-08-15",5.6304,5.9514,5.5834,5.9045,113653.0],["2011-08-16",5.8731,6.0767,5.7792,5.9671,79940.0],["2011-08-17",5.8888,5.9671,5.74,5.8731,87985.0],["2011-08-18",5.6852,5.7557,5.4894,5.5051,112759.0],["2011-08-19",5.4424,5.6695,5.2858,5.4346,254761.0],["2011-08-22",5.5677,5.7009,5.4111,5.5912,99734.0],["2011-08-23",5.5208,5.834,5.4581,5.8105,103309.0],["2011-08-24",5.7792,6.0141,5.6304,5.9749,82622.0],["2011-08-25",6.0219,6.0219,5.8262,5.8575,72278.0],["2011-08-26",5.8105,6.0532,5.6852,6.0141,77514.0],["2011-08-29",6.0767,6.343,6.0454,6.3038,89518.0],["2011-08-30",6.2569,6.2569,6.0767,6.1394,208023.0],["2011-08-31",6.1785,6.202,6.0298,6.1394,178014.0],["2011-09-01",6.1237,6.2882,6.0063,6.0141,95009.0],["2011-09-02",5.881,5.9749,5.7557,5.7713,102926.0],["2011-09-06",5.5834,5.7322,5.5521,5.6382,72917.0],["2011-09-07",5.7244,5.8731,5.7165,5.8027,62956.0],["2011-09-08",5.7713,5.8653,5.6304,5.6695,97435.0],["2011-09-09",5.5991,5.7009,5.4816,5.6617,99734.0],["2011-09-12",5.5599,5.7948,5.4816,5.7948,86325.0],["2011-09-13",5.6226,5.9201,5.6226,5.8027,75471.0],["2011-09-14",5.834,5.9123,5.7635,5.834,56571.0],["2011-09-15",5.8888,5.9906,5.8262,5.8653,123614.0],["2011-09-16",5.9201,5.9749,5.7635,5.787,81217.0],["2011-09-19",5.6539,5.8183,5.6539,5.7244,100372.0],["2011-09-20",5.7478,5.8496,5.5286,5.5286,97307.0],["2011-09-21",5.5521,5.7792,5.3798,5.4268,74705.0],["2011-09-22",5.2702,5.4816,5.1135,5.2467,83260.0],["2011-09-23",5.231,5.4111,5.0744,5.2388,246589.0],["2011-09-26",5.2545,5.5208,5.2153,5.325,141236.0],["2011-09-27",5.4581,5.693,5.3093,5.4738,136256.0],["2011-09-28",5.4503,5.5834,5.278,5.3015,155794.0],["2011-09-29",5.4033,5.6617,5.3641,5.4659,319378.0],["2011-09-30",5.3798,5.5991,5.3641,5.4033,152602.0],["2011-10-03",5.3798,5.6147,5.2623,5.3015,135362.0],["2011-10-04",5.2545,6.1002,5.2467,5.9358,128338.0],["2011-10-05",5.9201,6.202,5.9201,6.0298,105863.0],["2011-10-06",5.9828,6.296,5.9593,6.2412,95520.0],["2011-10-07",6.2803,6.3665,6.0219,6.1159,134851.0],["2011-10-10",6.202,6.3195,6.0063,6.1629,275066.0],["2011-10-11",6.1002,6.4839,6.1002,6.4213,262168.0],["2011-10-12",6.4526,6.6249,6.4213,6.5623,114419.0],["2011-10-13",6.5231,6.5857,6.437,6.5701,59764.0],["2011-10-14",6.6406,6.7032,6.5623,6.6641,36522.0],["2011-10-17",6.6171,6.6249,6.5153,6.5309,64999.0],["2011-10-18",6.5388,6.7032,6.4996,6.5623,159625.0],["2011-10-19",6.5623,6.6406,6.4605,6.4839,102288.0],["2011-10-20",6.5074,6.5309,6.2882,6.3273,133191.0],["2011-10-21",6.437,6.4918,6.3821,6.4448,142386.0],["2011-10-24",6.4605,6.6719,6.4213,6.5701,73044.0],["2011-10-25",6.4996,6.5779,6.4683,6.4683,36139.0],["2011-10-26",6.4996,6.7267,6.4996,6.7189,54272.0],["2011-10-27",6.9695,7.1966,6.437,7.1261,89518.0],["2011-10-28",7.0869,7.2357,6.852,7.1182,65382.0],["2011-10-31",6.9616,7.0399,6.7267,6.7737,36011.0],["2011-11-01",6.4605,6.6406,6.4605,6.5466,54528.0],["2011-11-02",6.7032,6.8285,6.6406,6.8285,31159.0],["2011-11-03",6.9303,7.0321,6.6562,6.9616,101777.0],["2011-11-04",6.8833,6.9773,6.8128,6.9773,54145.0],["2011-11-07",6.9538,6.9616,6.7502,6.899,24774.0],["2011-11-08",6.946,6.9695,6.6954,6.9068,76748.0],["2011-11-09",6.6719,6.758,6.5623,6.6171,42141.0],["2011-11-10",6.711,6.7345,6.5701,6.6562,32053.0],["2011-11-11",6.7737,6.8755,6.7032,6.8442,20815.0],["2011-11-14",6.8442,6.8442,6.5857,6.6327,30903.0],["2011-11-15",6.6249,6.8442,6.5779,6.8207,25157.0],["2011-11-16",6.711,6.7972,6.5936,6.6249,22858.0],["2011-11-17",6.6875,6.7345,6.4448,6.4839,31670.0],["2011-11-18",5.3328,6.4761,5.3328,6.4213,89262.0],["2011-11-21",6.2334,6.4135,6.1785,6.3508,73555.0],["2011-11-22",6.3195,6.3273,6.1942,6.1942,88241.0],["2011-11-23",6.1864,6.202,6.1159,6.1864,75471.0],["2011-11-25",6.202,6.2569,6.0454,6.1081,41758.0],["2011-11-28",6.3038,6.3352,6.0767,6.202,62318.0],["2011-11-29",6.1942,6.3352,6.1394,6.296,47121.0],["2011-11-30",6.4761,6.7737,6.4213,6.7737,123614.0],["2011-12-01",6.7737,6.8442,6.5466,6.5936,40481.0],["2011-12-02",6.6484,6.7737,6.5701,6.7267,65766.0],["2011-12-05",6.8128,6.8442,6.6092,6.6641,66532.0],["2011-12-06",6.6406,6.711,6.4761,6.6406,46100.0],["2011-12-07",6.6092,6.758,6.437,6.6014,117484.0],["2011-12-08",6.5779,6.6641,6.3743,6.437,44695.0],["2011-12-09",6.4761,6.4761,6.202,6.343,32436.0],["2011-12-12",6.2647,6.3743,6.2177,6.2647,59508.0],["2011-12-13",6.2882,6.3352,6.0846,6.1707,68958.0],["2011-12-14",6.0846,6.2647,6.0532,6.0846,46227.0],["2011-12-15",6.1316,6.2882,6.1316,6.202,35373.0],["2011-12-16",6.2725,6.5701,6.2255,6.2882,87475.0],["2011-12-19",6.343,6.39,5.9514,5.9749,50825.0],["2011-12-20",6.1785,6.3587,6.1316,6.3195,84921.0],["2011-12-21",6.2647,6.5779,6.2647,6.5388,48143.0],["2011-12-22",6.5309,6.6484,6.5309,6.5544,12515.0],["2011-12-23",6.5153,6.5388,6.4918,6.5074,5874.0],["2011-12-27",6.3352,6.7032,6.3352,6.4996,121315.0],["2011-12-28",6.4605,6.5388,6.3821,6.4213,10344.0],["2011-12-29",6.4056,6.5153,6.2569,6.4135,50825.0],["2011-12-30",6.4135,6.4213,6.2647,6.39,47632.0],["2012-01-03",6.5701,6.7267,6.5231,6.6562,48015.0],["2012-01-04",6.5623,6.6719,6.4996,6.6484,68958.0],["2012-01-05",6.5936,6.6562,6.5231,6.6562,21837.0],["2012-01-06",6.6327,6.6327,6.4605,6.4996,19921.0],["2012-01-09",6.4918,6.6797,6.4605,6.5544,62701.0],["2012-01-10",6.6327,6.7267,6.5857,6.6562,26051.0],["2012-01-11",6.6327,6.7345,6.5074,6.6406,51719.0],["2012-01-12",6.6406,6.7424,6.5388,6.6406,54017.0],["2012-01-13",6.6092,6.6641,6.5466,6.6641,81473.0],["2012-01-17",6.6719,6.7267,6.6014,6.7267,61041.0],["2012-01-18",6.7032,6.8442,6.6484,6.8442,107396.0],["2012-01-19",6.8442,6.8677,6.7267,6.8207,54272.0],["2012-01-20",6.8363,7.0948,6.8363,7.0948,56699.0],["2012-01-23",7.0713,7.1496,7.0243,7.0791,58997.0],["2012-01-24",7.0556,7.1026,6.9695,7.0791,27966.0],["2012-01-25",7.0478,7.0869,6.9851,7.0321,19666.0],["2012-01-26",7.0478,7.0556,6.8442,6.946,20049.0],["2012-01-27",6.9773,7.0713,6.9773,7.0556,17878.0],["2012-01-30",6.993,6.993,6.852,6.9146,27200.0],["2012-01-31",6.9381,7.0008,6.8442,6.8755,134213.0],["2012-02-01",6.8833,7.1261,6.8833,7.0713,93860.0],["2012-02-02",7.1261,7.2592,7.0399,7.2044,66787.0],["2012-02-03",7.2827,7.3767,7.1339,7.1652,72023.0],["2012-02-06",7.2357,7.2357,7.0164,7.0478,103948.0],["2012-02-07",6.9146,7.0086,6.8912,6.9303,61041.0],["2012-02-08",7.0008,7.0008,6.805,6.8285,92327.0],["2012-02-09",6.8598,6.8912,6.5936,6.8912,156560.0],["2012-02-10",6.8207,6.8677,6.758,6.8207,123230.0],["2012-02-13",6.8677,6.9538,6.8128,6.8128,88113.0],["2012-02-14",6.8128,6.8598,6.6014,6.7659,196275.0],["2012-02-15",6.7737,6.7894,6.5388,6.6171,119399.0],["2012-02-16",6.5779,6.8285,6.4839,6.7737,149920.0],["2012-02-17",6.8442,6.8442,6.6249,6.6641,34990.0],["2012-02-21",6.6484,6.8833,6.6484,6.852,60657.0],["2012-02-22",6.899,7.0164,6.8285,6.8598,42013.0],["2012-02-23",6.8207,7.0321,6.7972,6.993,63467.0],["2012-02-24",7.0164,7.0478,6.946,6.9851,123230.0],["2012-02-27",6.946,7.1182,6.9068,7.0399,109056.0],["2012-02-28",7.0478,7.0791,6.9851,7.0478,45844.0],["2012-02-29",7.0948,7.1731,6.993,7.0948,169330.0],["2012-03-01",7.0869,7.1261,6.9381,7.0086,77259.0],["2012-03-02",7.0243,7.0399,6.8912,6.9616,43163.0],["2012-03-05",6.9381,6.9773,6.805,6.9303,34351.0],["2012-03-06",6.9303,6.9303,6.7659,6.7737,86070.0],["2012-03-07",6.8285,6.9068,6.7345,6.899,49548.0],["2012-03-08",6.946,6.946,6.8207,6.9303,16090.0],["2012-03-09",6.9146,7.0321,6.852,6.8912,24646.0],["2012-03-12",6.9303,6.9303,6.7815,6.8833,35628.0],["2012-03-13",6.9068,7.1417,6.8755,7.0948,54783.0],["2012-03-14",7.0713,7.1261,7.0164,7.0321,46227.0],["2012-03-15",7.0556,7.2122,7.0164,7.1966,52102.0],["2012-03-16",7.1966,7.1966,7.0008,7.0713,83644.0],["2012-03-19",7.0634,7.2357,7.0634,7.0791,26945.0],["2012-03-20",7.0478,7.1496,6.9538,6.9851,41375.0],["2012-03-21",7.0243,7.0634,6.9538,6.9538,17112.0],["2012-03-22",6.9538,7.0164,6.9146,7.0164,30903.0],["2012-03-23",6.9773,7.1652,6.9303,7.1496,20943.0],["2012-03-26",7.2122,7.267,7.1417,7.22,109439.0],["2012-03-27",7.2435,7.2435,7.1731,7.1809,62701.0],["2012-03-28",7.1496,7.1574,7.0791,7.1104,24902.0],["2012-03-29",7.0791,7.1887,7.0713,7.1339,25285.0],["2012-03-30",7.2044,7.4002,7.1574,7.3688,100372.0],["2012-04-02",7.3453,7.4706,7.2357,7.3532,252974.0],["2012-04-03",7.3297,7.4863,7.3218,7.4706,72661.0],["2012-04-04",7.4002,7.5881,7.3688,7.5255,83899.0],["2012-04-05",7.5411,7.7525,7.5411,7.7447,64233.0],["2012-04-09",7.6273,7.7917,7.5489,7.7525,93476.0],["2012-04-10",7.7134,7.7525,7.6351,7.7369,72151.0],["2012-04-11",7.7917,7.8543,7.7447,7.8387,52612.0],["2012-04-12",7.87,8.1128,7.87,8.0501,44057.0],["2012-04-13",8.0501,8.0501,7.8387,7.87,47504.0],["2012-04-16",7.7995,8.1441,7.7839,8.0266,59380.0],["2012-04-17",8.1049,8.2067,8.0814,8.1832,45461.0],["2012-04-18",8.1597,8.1989,8.011,8.0658,22603.0],["2012-04-19",8.0658,8.2224,8.0345,8.1284,62701.0],["2012-04-20",8.1284,8.3164,8.0345,8.3007,147110.0],["2012-04-23",8.1519,8.285,8.0658,8.285,129360.0],["2012-04-24",8.2929,8.4182,8.2146,8.4182,52357.0],["2012-04-25",8.5278,8.5591,8.379,8.5278,101522.0],["2012-04-26",8.5278,8.5356,8.426,8.4652,82239.0],["2012-04-27",8.473,8.473,8.3868,8.4182,116335.0],["2012-04-30",8.4182,8.4338,8.2459,8.285,121315.0],["2012-05-01",8.3164,8.3164,8.0814,8.2067,108545.0],["2012-05-02",8.2067,8.4886,8.1676,8.4495,69213.0],["2012-05-03",7.2905,8.0266,7.2905,7.6038,321932.0],["2012-05-04",7.5803,7.6586,7.267,7.3062,114930.0],["2012-05-07",7.267,7.2905,7.1887,7.1887,28094.0],["2012-05-08",7.1887,7.22,7.1104,7.1966,30776.0],["2012-05-09",7.1104,7.267,7.1104,7.2514,89390.0],["2012-05-10",7.2827,7.4471,7.2827,7.4471,203043.0],["2012-05-11",7.3767,7.5333,7.3767,7.4863,86836.0],["2012-05-14",7.4471,7.455,7.361,7.3845,166521.0],["2012-05-15",7.3688,7.4863,7.3453,7.4236,70235.0],["2012-05-16",7.4158,7.4941,7.3453,7.4002,51080.0],["2012-05-17",7.361,7.361,7.1966,7.2357,78408.0],["2012-05-18",7.2357,7.314,7.1887,7.2279,154772.0],["2012-05-21",7.22,7.3218,7.2044,7.2984,86070.0],["2012-05-22",7.2905,7.3688,7.1182,7.1887,94498.0],["2012-05-23",7.1417,7.1652,7.0478,7.1026,70235.0],["2012-05-24",7.1574,7.1966,7.0948,7.1652,70618.0],["2012-05-25",7.1887,7.2592,7.1182,7.1652,51208.0],["2012-05-29",7.22,7.22,7.0634,7.0791,58359.0],["2012-05-30",7.0478,7.1026,6.9851,7.0791,42013.0],["2012-05-31",7.0399,7.0948,7.0086,7.0634,69086.0],["2012-06-01",6.9538,6.9538,6.7502,6.8128,72278.0],["2012-06-04",6.8442,6.9146,6.7815,6.8128,105353.0],["2012-06-05",6.7659,6.9695,6.7345,6.758,53251.0],["2012-06-06",6.7424,6.8363,6.7032,6.8207,69213.0],["2012-06-07",6.8912,6.9225,6.7659,6.8363,24263.0],["2012-06-08",6.7894,6.9225,6.7815,6.8442,17878.0],["2012-06-11",6.8833,6.8833,6.6719,6.7267,80962.0],["2012-06-12",6.7424,6.7659,6.6171,6.7659,81217.0],["2012-06-13",6.6641,6.6719,6.4605,6.4996,101905.0],["2012-06-14",6.5388,6.7267,6.4918,6.7267,181845.0],["2012-06-15",6.7659,7.0869,6.6954,7.0086,147621.0],["2012-06-18",6.9773,7.1261,6.9303,7.0634,178652.0],["2012-06-19",7.0791,7.22,7.0556,7.1417,52485.0],["2012-06-20",7.1339,7.1966,7.0713,7.1104,136894.0],["2012-06-21",7.1182,7.1182,6.8755,6.9303,34734.0],["2012-06-22",6.9695,7.2122,6.9695,7.1731,56954.0],["2012-06-25",7.1104,7.1652,7.0869,7.1026,35501.0],["2012-06-26",7.2044,7.6977,7.1652,7.6899,286048.0],["2012-06-27",7.7369,7.8778,7.7056,7.8309,79174.0],["2012-06-28",7.7839,7.8857,7.7525,7.823,35501.0],["2012-06-29",7.964,8.2929,7.9405,8.1284,90029.0],["2012-07-02",8.1676,8.2224,7.964,8.1754,107013.0],["2012-07-03",8.1911,8.1911,8.0814,8.1519,32180.0],["2012-07-05",8.1284,8.2772,8.1284,8.2067,65127.0],["2012-07-06",8.1049,8.2146,8.0658,8.1676,26817.0],["2012-07-09",8.1832,8.1832,8.0893,8.1441,21964.0],["2012-07-10",8.1363,8.1911,8.0501,8.0658,29754.0],["2012-07-11",8.0893,8.1754,7.9875,8.0345,28860.0],["2012-07-12",7.9796,8.0814,7.8465,7.9013,96286.0],["2012-07-13",7.9405,8.1363,7.9405,8.0736,39459.0],["2012-07-16",8.0031,8.0345,7.9013,7.9953,37416.0],["2012-07-17",8.0658,8.1832,8.0501,8.0658,37416.0],["2012-07-18",8.0658,8.3242,8.0266,8.2381,168436.0],["2012-07-19",8.2929,8.3164,8.2146,8.2616,49675.0],["2012-07-20",8.2224,8.3164,8.2224,8.2381,62318.0],["2012-07-23",8.1206,8.1284,7.9483,8.0579,19283.0],["2012-07-24",8.0501,8.2459,7.9875,8.2224,63467.0],["2012-07-25",8.2224,8.332,8.0501,8.2302,69724.0],["2012-07-26",8.2772,8.4103,8.1519,8.2929,33841.0],["2012-07-27",8.3085,8.5983,8.2772,8.4338,74066.0],["2012-07-30",8.4808,8.5435,8.3712,8.473,58997.0],["2012-07-31",8.473,8.5904,8.3555,8.4103,112248.0],["2012-08-01",8.3868,8.5356,8.2537,8.3399,268170.0],["2012-08-02",8.2224,8.2459,7.9013,7.9013,127700.0],["2012-08-03",7.9561,8.1128,7.9561,7.9875,77769.0],["2012-08-06",8.0266,8.1754,7.9561,7.9561,27455.0],["2012-08-07",8.0188,8.1284,7.9953,8.0736,98584.0],["2012-08-08",8.1049,8.1049,7.9405,7.9718,118761.0],["2012-08-09",7.9953,8.0423,7.9013,7.964,66149.0],["2012-08-10",7.9405,8.0031,7.8152,7.8543,13408.0],["2012-08-13",7.6821,7.7369,7.6507,7.7369,26179.0],["2012-08-14",7.7682,7.9483,7.7682,7.9013,74066.0],["2012-08-15",7.87,7.964,7.7839,7.87,47632.0],["2012-08-16",7.8778,8.0658,7.8778,8.0345,29626.0],["2012-08-17",7.9875,8.2537,7.9875,8.1832,51591.0],["2012-08-20",8.2067,8.332,8.1284,8.2537,70490.0],["2012-08-21",8.3164,8.5748,8.2929,8.5356,50314.0],["2012-08-22",8.5591,8.6061,8.4338,8.5513,116462.0],["2012-08-23",8.5748,8.6061,8.4182,8.5904,76748.0],["2012-08-24",8.5513,8.6139,8.3947,8.473,75215.0],["2012-08-27",8.4965,8.5278,8.3947,8.4573,53506.0],["2012-08-28",8.4808,8.5356,8.4495,8.4965,82622.0],["2012-08-29",8.4808,8.6531,8.4652,8.6531,77259.0],["2012-08-30",8.6296,8.7236,8.5278,8.7001,38310.0],["2012-08-31",8.7236,8.9037,8.6531,8.888,57337.0],["2012-09-04",8.9428,9.1386,8.8097,9.0838,49548.0],["2012-09-05",9.1229,9.1856,9.0211,9.1386,161668.0],["2012-09-06",9.1856,9.585,9.1856,9.5771,96158.0],["2012-09-07",9.5223,9.8747,9.5223,9.7338,69980.0],["2012-09-10",9.6476,9.7729,9.3344,9.6398,51974.0],["2012-09-11",8.8724,9.0916,8.5435,8.794,630966.0],["2012-09-12",8.7862,8.9428,8.7236,8.9428,136894.0],["2012-09-13",8.8959,9.0995,8.8019,8.8724,87347.0],["2012-09-14",8.9272,9.2561,8.9272,9.1856,123997.0],["2012-09-17",9.0995,9.3422,8.9272,9.3422,87730.0],["2012-09-18",9.2561,9.397,8.8254,9.3109,58103.0],["2012-09-19",9.3187,9.538,9.2796,9.4675,45078.0],["2012-09-20",9.4518,9.5301,9.1229,9.35,45334.0],["2012-09-21",9.3892,9.4283,9.3344,9.4283,132808.0],["2012-09-24",9.3344,9.4988,9.3344,9.4753,23369.0],["2012-09-25",9.4753,9.5301,9.4127,9.4127,52485.0],["2012-09-26",9.3657,9.4597,9.2639,9.2952,77514.0],["2012-09-27",9.4205,9.444,9.2874,9.2952,19155.0],["2012-09-28",9.2404,9.3657,9.1229,9.3109,16473.0],["2012-10-01",9.3187,9.491,9.2874,9.3579,43163.0],["2012-10-02",9.3892,9.397,9.1856,9.2952,61168.0],["2012-10-03",9.3031,9.4753,9.2561,9.4205,21326.0],["2012-10-04",9.397,9.5145,9.35,9.4675,21454.0],["2012-10-05",9.4675,9.5145,9.2639,9.3657,37033.0],["2012-10-08",9.3031,9.4518,9.2639,9.4518,13025.0],["2012-10-09",9.4597,9.4597,9.2326,9.2952,83516.0],["2012-10-10",9.2717,9.2717,9.0368,9.0838,148132.0],["2012-10-11",9.0446,9.397,9.0055,9.3657,107268.0],["2012-10-12",9.3265,9.397,9.2404,9.2952,20304.0],["2012-10-15",9.2796,9.35,9.2404,9.3109,83899.0],["2012-10-16",9.397,9.4518,9.35,9.3814,71384.0],["2012-10-17",9.4362,9.538,9.4362,9.538,16346.0],["2012-10-18",9.4988,9.6163,8.9898,9.0838,226795.0],["2012-10-19",9.0681,9.1308,8.9663,9.1308,51974.0],["2012-10-22",9.1386,9.1386,8.7784,8.841,30137.0],["2012-10-23",8.7862,8.8567,8.7079,8.8254,32691.0],["2012-10-24",8.8567,9.0368,8.794,9.0211,63467.0],["2012-10-25",9.0681,9.1386,8.8567,8.9115,33841.0],["2012-10-26",8.8802,8.982,8.7392,8.8254,27200.0],["2012-10-31",8.8959,8.8959,8.6609,8.6766,25157.0],["2012-11-01",8.7157,8.8567,8.5826,8.794,31797.0],["2012-11-02",8.7627,8.8254,8.6688,8.7549,47504.0],["2012-11-05",8.7079,8.7706,8.6296,8.7079,110205.0],["2012-11-06",8.7706,8.7706,8.6139,8.7157,74832.0],["2012-11-07",8.6296,8.6453,8.4808,8.5043,49037.0],["2012-11-08",8.4573,8.4808,8.1284,8.1363,90156.0],["2012-11-09",8.1206,8.2381,8.0266,8.0971,190401.0],["2012-11-12",8.0814,8.3007,8.0658,8.2459,37161.0],["2012-11-13",8.2616,8.332,8.0345,8.0814,86836.0],["2012-11-14",8.1284,8.5278,8.1049,8.3085,54017.0],["2012-11-15",8.3085,8.3085,8.1049,8.2302,103437.0],["2012-11-16",8.2224,8.3712,8.1128,8.2537,104586.0],["2012-11-19",8.4182,8.4495,8.3712,8.3868,12259.0],["2012-11-20",8.4025,8.473,8.3555,8.4103,37288.0],["2012-11-21",8.4338,8.5278,8.332,8.473,32308.0],["2012-11-23",8.4808,8.7862,8.4808,8.6844,6768.0],["2012-11-26",8.6453,8.8019,8.5513,8.7706,48781.0],["2012-11-27",8.6609,8.8097,8.6609,8.7549,7790.0],["2012-11-28",8.6453,8.7157,8.5043,8.5983,27455.0],["2012-11-29",8.6061,8.7549,8.285,8.7157,20304.0],["2012-11-30",8.4652,8.794,8.4652,8.7706,55422.0],["2012-12-03",8.8175,8.8175,8.6374,8.7471,57593.0],["2012-12-04",8.7471,8.8724,8.6766,8.7314,31286.0],["2012-12-05",8.4025,8.8254,8.4025,8.6922,63850.0],["2012-12-06",8.7079,8.7549,8.5748,8.7549,118506.0],["2012-12-07",8.7471,8.9507,8.6922,8.9428,184910.0],["2012-12-10",8.6139,8.794,8.426,8.6922,136128.0],["2012-12-11",8.6139,8.794,8.6061,8.7392,92327.0],["2012-12-12",8.7471,8.7471,7.4706,7.5489,286176.0],["2012-12-13",7.5959,7.5959,6.946,7.2122,126423.0],["2012-12-14",7.1339,7.2435,7.1261,7.1966,77131.0],["2012-12-17",7.2044,7.2749,7.1496,7.2514,53889.0],["2012-12-18",7.3923,7.3923,7.2122,7.2435,87602.0],["2012-12-19",7.2592,7.6116,7.2592,7.5411,56954.0],["2012-12-20",7.5176,7.6507,7.502,7.5959,93604.0],["2012-12-21",7.4628,7.6116,7.3923,7.6038,125657.0],["2012-12-24",7.6429,7.9718,7.6351,7.7212,108545.0],["2012-12-26",7.7682,7.7682,7.5646,7.6899,123997.0],["2012-12-27",7.6586,7.8543,7.6351,7.823,18261.0],["2012-12-28",7.7291,7.8857,7.5881,7.6742,66276.0],["2012-12-31",7.7056,7.8935,7.6664,7.8465,60274.0],["2013-01-02",7.9561,8.0971,7.7995,7.9248,105736.0],["2013-01-03",7.9405,7.9796,7.8074,7.87,99095.0],["2013-01-04",7.8935,7.9561,7.8309,7.9013,42013.0],["2013-01-07",7.8309,7.8465,7.2044,7.361,400595.0],["2013-01-08",7.2044,7.2905,6.5936,6.946,391528.0],["2013-01-09",7.0321,7.1417,6.852,7.0634,97435.0],["2013-01-10",7.0556,7.1887,7.0399,7.1652,224624.0],["2013-01-11",7.1182,7.314,7.1182,7.2514,62318.0],["2013-01-14",7.2827,7.4315,7.2279,7.3923,97563.0],["2013-01-15",7.3845,7.3845,7.2984,7.3453,42269.0],["2013-01-16",7.2827,7.2984,7.1731,7.1966,49037.0],["2013-01-17",7.1731,7.3532,7.1731,7.267,22220.0],["2013-01-18",7.267,7.4002,7.1966,7.3845,76237.0],["2013-01-22",7.3453,7.361,7.267,7.3297,71384.0],["2013-01-23",7.2905,7.4315,7.267,7.3062,192827.0],["2013-01-24",7.2827,7.408,7.2827,7.3923,121826.0],["2013-01-25",7.4158,7.4706,7.3062,7.3375,146727.0],["2013-01-28",7.3218,7.6664,7.3218,7.5803,192827.0],["2013-01-29",7.5568,7.5881,7.4628,7.5098,76492.0],["2013-01-30",7.4941,7.4941,7.3688,7.408,124507.0],["2013-01-31",7.3923,7.6586,7.3845,7.5176,100372.0],["2013-02-01",7.5646,7.5646,7.3845,7.4706,106502.0],["2013-02-04",7.4158,7.5489,7.3297,7.455,169841.0],["2013-02-05",7.4393,7.5724,7.4002,7.4471,99989.0],["2013-02-06",7.4471,7.4785,7.361,7.4158,68192.0],["2013-02-07",7.3923,7.4628,7.314,7.3923,116335.0],["2013-02-08",7.3688,7.3923,7.1182,7.2122,99095.0],["2013-02-11",7.2279,7.2435,7.0634,7.1261,268425.0],["2013-02-12",7.1417,7.3688,7.1261,7.2984,553963.0],["2013-02-13",7.3375,7.3375,7.1966,7.2827,71129.0],["2013-02-14",7.2749,7.3453,7.2357,7.3062,85942.0],["2013-02-15",7.2827,7.4236,7.2435,7.3218,87091.0],["2013-02-19",7.2592,7.3845,7.1887,7.2984,146217.0],["2013-02-20",7.3218,7.3767,7.2514,7.2827,60913.0],["2013-02-21",7.2749,7.2827,7.1417,7.1496,23625.0],["2013-02-22",7.1496,7.1887,7.0243,7.0243,253740.0],["2013-02-25",7.1026,7.1966,6.9616,6.9773,396381.0],["2013-02-26",6.9851,7.0086,6.8833,6.9381,99095.0],["2013-02-27",6.9225,7.0556,6.9146,7.0086,150941.0],["2013-02-28",6.9695,7.0399,6.9146,6.9146,130382.0],["2013-03-01",6.8677,6.9773,6.7737,6.9303,120293.0],["2013-03-04",6.9303,6.993,6.8207,6.9146,22220.0],["2013-03-05",6.9303,7.0008,6.8677,6.8755,134724.0],["2013-03-06",6.8833,6.9225,6.8285,6.8833,32691.0],["2013-03-07",6.8363,6.8833,6.7894,6.8442,113014.0],["2013-03-08",6.8912,6.9616,6.8833,6.9068,94115.0],["2013-03-11",6.9225,7.0164,6.8598,6.9146,37799.0],["2013-03-12",6.9381,6.9538,6.8755,6.8833,63850.0],["2013-03-13",6.9225,6.9225,6.8442,6.8598,159242.0],["2013-03-14",6.899,7.0399,6.899,6.9616,75215.0],["2013-03-15",6.9851,6.993,6.9068,6.9616,113525.0],["2013-03-18",6.8755,6.899,6.7502,6.852,64233.0],["2013-03-19",6.8442,6.8833,6.7972,6.8363,73300.0],["2013-03-20",6.7815,6.8363,6.711,6.711,43418.0],["2013-03-21",6.7032,6.7502,6.6875,6.6954,23114.0],["2013-03-22",6.7424,6.7659,6.6562,6.711,228711.0],["2013-03-25",6.7189,6.7502,6.6327,6.7424,56571.0],["2013-03-26",6.7032,6.993,6.7032,6.7659,73428.0],["2013-03-27",6.7345,6.7894,6.6641,6.711,79302.0],["2013-03-28",6.6954,6.7659,6.6562,6.7502,63084.0],["2013-04-01",6.7737,6.8363,6.6875,6.8285,34224.0],["2013-04-02",6.8755,6.9616,6.805,6.8833,48015.0],["2013-04-03",6.9146,6.9146,6.805,6.8833,45589.0],["2013-04-04",6.8598,6.993,6.8598,6.9695,59253.0],["2013-04-05",6.993,7.0948,6.993,7.0948,36905.0],["2013-04-08",7.0791,7.1339,7.0008,7.0243,50186.0],["2013-04-09",6.993,7.0399,6.9381,6.9381,50952.0],["2013-04-10",6.9146,7.1104,6.9146,7.0791,68320.0],["2013-04-11",7.0478,7.1809,7.0321,7.1261,35628.0],["2013-04-12",7.0869,7.0869,6.9851,7.0164,16601.0],["2013-04-15",7.0164,7.0164,6.7972,6.899,16473.0],["2013-04-16",6.9146,6.9851,6.8677,6.9225,46611.0],["2013-04-17",6.9068,6.9538,6.8128,6.852,34862.0],["2013-04-18",6.852,6.8912,6.852,6.8598,37161.0],["2013-04-19",6.9068,6.9538,6.852,6.8677,23752.0],["2013-04-22",6.8677,7.0321,6.852,6.9851,11748.0],["2013-04-23",6.946,7.0869,6.946,7.0478,309417.0],["2013-04-24",7.0086,7.0634,6.9146,6.9146,29626.0],["2013-04-25",6.8833,6.9851,6.8833,6.9146,10471.0],["2013-04-26",6.9381,6.9851,6.852,6.9381,23880.0],["2013-04-29",7.0399,7.0399,6.852,6.9225,14941.0],["2013-04-30",6.9068,6.9068,6.852,6.852,4853.0],["2013-05-01",6.8128,6.8833,6.6719,6.8833,113908.0],["2013-05-02",6.8755,6.9146,6.711,6.852,51080.0],["2013-05-03",6.852,6.9538,6.8363,6.899,28860.0],["2013-05-06",6.8833,6.8912,6.852,6.8677,2171.0],["2013-05-07",6.852,7.0399,6.852,7.0008,42907.0],["2013-05-08",7.0321,7.0478,6.9695,7.0243,14558.0],["2013-05-09",6.9695,6.9695,6.0689,6.1629,753302.0],["2013-05-10",6.1316,6.1785,6.0219,6.1707,150303.0],["2013-05-13",6.1707,6.249,6.0376,6.1237,73938.0],["2013-05-14",6.1081,6.249,6.1081,6.2177,48781.0],["2013-05-15",6.2177,6.2882,6.202,6.249,34351.0],["2013-05-16",6.2334,6.2569,6.1159,6.1159,56443.0],["2013-05-17",6.1629,6.3587,6.0376,6.3508,185293.0],["2013-05-20",6.3587,6.3587,6.2647,6.343,20560.0],["2013-05-21",6.3508,6.3508,6.2334,6.296,65382.0],["2013-05-22",6.3117,6.3273,6.1237,6.1551,52740.0],["2013-05-23",6.1159,6.1551,6.0454,6.1159,50058.0],["2013-05-24",6.1237,6.1942,6.0141,6.0846,72278.0],["2013-05-28",6.0846,6.1551,6.0376,6.0376,41119.0],["2013-05-29",6.0532,6.0532,5.8653,6.0141,106374.0],["2013-05-30",6.0376,6.202,6.0063,6.1864,61551.0],["2013-05-31",6.202,6.2803,6.0846,6.0846,176992.0],["2013-06-03",6.0454,6.2882,6.0454,6.1942,73555.0],["2013-06-04",6.1472,6.2803,6.0298,6.0689,49420.0],["2013-06-05",6.0532,6.1316,6.0454,6.0689,28477.0],["2013-06-06",6.0846,6.1316,6.0454,6.0767,76109.0],["2013-06-07",6.1237,6.1472,6.0454,6.0454,54911.0],["2013-06-10",6.0924,6.1472,6.0611,6.1472,33202.0],["2013-06-11",6.1081,6.1081,6.0298,6.0376,23241.0],["2013-06-12",6.1002,6.1081,6.0141,6.0141,42013.0],["2013-06-13",6.0298,6.1551,6.0141,6.0846,31159.0],["2013-06-14",6.0532,6.0924,6.0298,6.0298,18133.0],["2013-06-17",6.0689,6.0689,5.9749,6.0219,167798.0],["2013-06-18",6.0454,6.0532,5.9671,5.9828,98968.0],["2013-06-19",5.9984,6.0767,5.9514,5.9671,90284.0],["2013-06-20",5.9514,5.9749,5.9123,5.9514,81345.0],["2013-06-21",5.9671,5.9828,5.928,5.9749,79940.0],["2013-06-24",5.9514,5.9749,5.8575,5.928,149537.0],["2013-06-25",5.9201,5.9906,5.881,5.8966,60785.0],["2013-06-26",5.9358,5.9358,5.7713,5.7948,314270.0],["2013-06-27",5.7792,5.8496,5.5286,5.6617,324997.0],["2013-06-28",5.646,5.646,5.4424,5.5599,57210.0],["2013-07-01",5.6147,5.6147,5.5208,5.5364,44312.0],["2013-07-02",5.5129,5.5912,5.4816,5.4894,66532.0],["2013-07-03",5.4581,5.5442,5.4581,5.5208,20304.0],["2013-07-05",5.5756,5.5991,5.4973,5.5521,27711.0],["2013-07-08",5.5364,5.6382,5.5051,5.5208,119655.0],["2013-07-09",5.5599,5.5599,5.5051,5.5208,258592.0],["2013-07-10",5.5208,5.6382,5.5051,5.5599,67681.0],["2013-07-11",5.5912,5.6382,5.5051,5.5521,56954.0],["2013-07-12",5.5756,5.6382,5.4894,5.5912,109822.0],["2013-07-15",5.7087,5.8731,5.6069,5.7792,276087.0],["2013-07-16",5.7635,5.8653,5.7635,5.8418,138044.0],["2013-07-17",5.881,5.9201,5.787,5.787,123869.0],["2013-07-18",5.7948,5.9201,5.7948,5.8027,99734.0],["2013-07-19",5.8262,5.9358,5.7557,5.834,95264.0],["2013-07-22",5.8731,5.9123,5.7948,5.8418,97435.0],["2013-07-23",5.8731,5.8888,5.8262,5.8418,109822.0],["2013-07-24",5.834,5.881,5.8105,5.8262,109950.0],["2013-07-25",5.8105,5.8888,5.8105,5.8653,231265.0],["2013-07-26",5.8731,5.9045,5.834,5.8731,255655.0],["2013-07-29",5.8888,5.9123,5.8496,5.8575,81983.0],["2013-07-30",5.881,5.9358,5.8418,5.8575,309928.0],["2013-07-31",5.8888,5.9123,5.7557,5.8653,309417.0],["2013-08-01",5.9123,6.0141,5.8027,5.9671,92710.0],["2013-08-02",5.9358,6.0532,5.8418,6.0376,83260.0],["2013-08-05",6.0532,6.1002,5.9123,6.0689,92199.0],["2013-08-06",6.1237,6.1707,6.0689,6.1472,113908.0],["2013-08-07",6.1629,6.3352,6.1159,6.296,110460.0],["2013-08-08",5.7165,5.8262,5.2623,5.3172,947151.0],["2013-08-09",5.2937,5.3406,5.184,5.1997,337128.0],["2013-08-12",5.2075,5.2075,5.1449,5.184,132042.0],["2013-08-13",5.231,5.2467,5.1684,5.2232,69724.0],["2013-08-14",5.2075,5.2467,5.1527,5.1997,77131.0],["2013-08-15",5.1997,5.2153,5.1527,5.1605,78152.0],["2013-08-16",5.1762,5.1762,5.1135,5.1449,79557.0],["2013-08-19",5.1214,5.1684,5.1214,5.1527,48909.0],["2013-08-20",5.137,5.2075,5.1292,5.1762,87091.0],["2013-08-21",5.1919,5.4346,5.1292,5.1449,82367.0],["2013-08-22",5.1605,5.3093,5.1292,5.1684,32053.0],["2013-08-23",5.1605,5.4503,5.1605,5.3798,332914.0],["2013-08-26",5.4424,5.4424,5.2702,5.2858,35118.0],["2013-08-27",5.2467,5.2858,5.1292,5.1449,41503.0],["2013-08-28",5.1527,5.1605,5.0901,5.0979,55166.0],["2013-08-29",5.0901,5.137,5.0822,5.0901,93987.0],["2013-08-30",5.1135,5.1135,5.0587,5.0587,90667.0],["2013-09-03",5.0822,5.2545,5.0431,5.0587,59764.0],["2013-09-04",5.0509,5.0744,4.8943,4.9334,227817.0],["2013-09-05",4.9178,4.9648,4.9021,4.9099,130509.0],["2013-09-06",4.9334,4.9491,4.863,4.9256,34479.0],["2013-09-09",5.0744,5.0744,4.9334,4.9804,141492.0],["2013-09-10",4.9648,5.0196,4.8943,4.9648,267532.0],["2013-09-11",4.9334,4.9569,4.9178,4.9334,234585.0],["2013-09-12",4.9334,5.1684,4.8943,5.1449,446311.0],["2013-09-13",5.137,5.1684,5.0822,5.1135,124124.0],["2013-09-16",5.137,5.2702,5.1135,5.2153,165627.0],["2013-09-17",5.231,5.4503,5.231,5.4346,158603.0],["2013-09-18",5.4268,5.5442,5.2937,5.4816,101905.0],["2013-09-19",5.4973,5.5051,5.4424,5.4738,106757.0],["2013-09-20",5.4738,5.4973,5.4738,5.4973,79174.0],["2013-09-23",5.4973,5.5599,5.4973,5.5521,48654.0],["2013-09-24",5.5364,5.5521,5.4738,5.5364,17240.0],["2013-09-25",5.5286,5.5521,5.4503,5.4973,75982.0],["2013-09-26",5.5286,5.5286,5.4503,5.4816,24902.0],["2013-09-27",5.4581,5.5521,5.4424,5.5051,44440.0],["2013-09-30",5.4738,5.5756,5.3641,5.5129,88368.0],["2013-10-01",5.4973,5.6695,5.4973,5.6382,19027.0],["2013-10-02",5.5991,5.6147,5.5364,5.5364,11110.0],["2013-10-03",5.4894,5.5129,5.4424,5.4816,44950.0],["2013-10-04",5.4659,5.6147,5.4659,5.5834,18006.0],["2013-10-07",5.5677,5.6774,5.5599,5.6539,57210.0],["2013-10-08",5.646,5.7478,5.5677,5.7165,217090.0],["2013-10-09",5.7244,5.7557,5.6304,5.74,116207.0],["2013-10-10",5.7635,5.7948,5.6852,5.787,45078.0],["2013-10-11",5.8027,5.9045,5.7948,5.9045,46227.0],["2013-10-14",5.8966,5.9514,5.7948,5.9514,42141.0],["2013-10-15",5.9671,6.0689,5.9123,6.0063,93349.0],["2013-10-16",6.0219,6.1551,5.9906,6.1081,34734.0],["2013-10-17",6.0767,6.0767,5.9358,6.0376,49548.0],["2013-10-18",6.0532,6.0532,5.9593,5.9828,79685.0],["2013-10-21",5.9828,6.0219,5.9201,5.9514,31797.0],["2013-10-22",5.928,6.0298,5.928,6.0141,38438.0],["2013-10-23",6.0141,6.0298,5.9984,6.0219,14558.0],["2013-10-24",6.0141,6.0219,5.9514,5.9593,51335.0],["2013-10-25",5.9593,5.9906,5.8888,5.9671,50952.0],["2013-10-28",5.9514,6.0298,5.9123,5.9514,78536.0],["2013-10-29",5.9514,6.0298,5.9514,6.0298,21964.0],["2013-10-30",6.0219,6.0376,5.9984,6.0063,19410.0],["2013-10-31",5.9828,5.9828,5.8888,5.9436,30648.0],["2013-11-01",5.9514,6.0532,5.8418,5.9749,47377.0],["2013-11-04",5.9671,6.0454,5.928,6.0298,61041.0],["2013-11-05",6.0376,6.0454,5.8183,5.8183,33202.0],["2013-11-06",5.8496,5.9984,5.8496,5.9436,30776.0],["2013-11-07",5.928,6.0298,5.9201,5.9358,52485.0],["2013-11-08",5.9593,6.0298,5.8653,5.9906,34862.0],["2013-11-11",5.9671,6.0298,5.9123,5.9828,65127.0],["2013-11-12",5.9514,6.0298,5.9514,6.0141,31031.0],["2013-11-13",6.0219,6.0454,5.9514,6.0376,29371.0],["2013-11-14",6.0689,6.0689,5.928,6.0298,28477.0],["2013-11-15",6.0141,6.0532,5.8888,5.9906,38821.0],["2013-11-18",5.8966,6.0298,5.8731,5.9123,34607.0],["2013-11-19",5.8888,5.9749,5.8262,5.8731,44057.0],["2013-11-20",5.881,5.8888,5.8105,5.8575,11365.0],["2013-11-21",5.8496,5.8888,5.8183,5.8575,21326.0],["2013-11-22",5.8731,5.8731,5.6617,5.6617,17367.0],["2013-11-25",5.693,5.8653,5.693,5.8262,17878.0],["2013-11-26",5.8027,6.0298,5.7165,5.9828,40864.0],["2013-11-27",5.9671,6.0532,5.9123,6.0298,96286.0],["2013-11-29",6.0454,6.0846,6.0298,6.0846,50442.0],["2013-12-02",6.1002,6.1002,5.928,6.0924,147238.0],["2013-12-03",6.0141,6.1002,5.9514,5.9906,24263.0],["2013-12-04",5.9749,6.0689,5.9358,6.0063,34224.0],["2013-12-05",6.0298,6.0298,5.9201,5.9436,30265.0],["2013-12-06",5.9828,6.0924,5.9358,5.9671,24008.0],["2013-12-09",5.7165,6.0219,5.693,5.928,31797.0],["2013-12-10",5.9358,5.9749,5.7322,5.7322,52868.0],["2013-12-11",5.3328,5.5208,5.0431,5.2545,351686.0],["2013-12-12",5.278,5.278,5.0117,5.0274,52485.0],["2013-12-13",5.137,5.137,4.8943,4.9021,44312.0],["2013-12-16",4.8865,5.0587,4.816,4.8238,60913.0],["2013-12-17",4.8473,4.9178,4.8003,4.8943,56443.0],["2013-12-18",4.8786,4.9883,4.8786,4.9413,74194.0],["2013-12-19",4.9099,5.0431,4.9099,4.9726,255145.0],["2013-12-20",4.9726,5.3328,4.9413,5.1527,174055.0],["2013-12-23",5.1292,5.4033,5.1292,5.2545,85048.0],["2013-12-24",5.2623,5.3406,5.2388,5.2937,43163.0],["2013-12-26",5.2937,5.2937,5.1292,5.1449,27966.0],["2013-12-27",5.184,5.3093,5.1449,5.278,93860.0],["2013-12-30",5.2467,5.3328,5.2232,5.325,133574.0],["2013-12-31",5.2858,5.4581,5.2858,5.3798,93476.0],["2014-01-02",5.3876,5.3876,5.2702,5.3093,39332.0],["2014-01-03",5.3328,5.3641,5.1997,5.278,38949.0],["2014-01-06",5.3093,5.4503,5.2702,5.3172,31159.0],["2014-01-07",5.3563,5.3563,5.0979,5.1292,29243.0],["2014-01-08",5.1449,5.1449,4.863,4.8865,79302.0],["2014-01-09",4.8865,4.8943,4.7925,4.816,58103.0],["2014-01-10",4.816,4.816,4.6985,4.7612,100628.0],["2014-01-13",4.722,4.9099,4.722,4.9099,56571.0],["2014-01-14",4.9178,5.1605,4.9099,5.0822,56699.0],["2014-01-15",5.1214,5.2153,5.0431,5.0744,94753.0],["2014-01-16",5.0509,5.1527,5.0509,5.1292,73683.0],["2014-01-17",5.1292,5.184,5.1292,5.1527,61296.0],["2014-01-21",5.1919,5.2858,5.1919,5.231,58359.0],["2014-01-22",5.2623,5.278,5.1997,5.2232,37033.0],["2014-01-23",5.1762,5.1762,5.0196,5.0196,40609.0],["2014-01-24",5.0274,5.0979,4.9648,5.0666,59891.0],["2014-01-27",5.0744,5.2075,5.0509,5.0979,41119.0],["2014-01-28",5.0509,5.0744,4.8786,4.9726,90667.0],["2014-01-29",4.9883,5.0352,4.9178,4.9413,42524.0],["2014-01-30",4.9413,5.0979,4.9413,5.0744,89901.0],["2014-01-31",5.0352,5.1214,5.0352,5.0587,55933.0],["2014-02-03",5.0117,5.0822,4.9883,5.0352,135234.0],["2014-02-04",4.9334,5.0744,4.9334,5.0274,37416.0],["2014-02-05",5.0744,5.646,5.0744,5.419,270213.0],["2014-02-06",5.3641,5.6304,5.3641,5.5599,113014.0],["2014-02-07",5.5912,5.5991,5.4581,5.5051,79813.0],["2014-02-10",5.5286,5.787,5.5051,5.7635,121826.0],["2014-02-11",5.787,6.0767,5.6539,5.9436,136384.0],["2014-02-12",5.928,5.928,5.834,5.9045,70874.0],["2014-02-13",5.8575,5.9436,5.7948,5.8575,70107.0],["2014-02-14",5.8731,5.8888,5.8183,5.8653,77259.0],["2014-02-18",5.8496,5.9045,5.7713,5.7792,69213.0],["2014-02-19",5.7948,5.8183,5.7087,5.7557,40353.0],["2014-02-20",5.74,5.8731,5.74,5.8496,41119.0],["2014-02-21",5.8418,5.8731,5.8027,5.8496,30776.0],["2014-02-24",5.8731,5.8888,5.8183,5.8496,26306.0],["2014-02-25",5.8653,5.8731,5.7948,5.8105,43418.0],["2014-02-26",5.8575,5.881,5.7792,5.8183,73555.0],["2014-02-27",5.834,5.8653,5.7713,5.8653,69852.0],["2014-02-28",5.8418,5.9906,5.8418,5.928,120804.0],["2014-03-03",5.8731,5.9671,5.8262,5.8575,71001.0],["2014-03-04",5.8966,6.0689,5.8183,6.0219,107396.0],["2014-03-05",5.9906,6.0298,5.9828,6.0063,27455.0],["2014-03-06",5.8888,6.0532,5.8888,6.0141,75088.0],["2014-03-07",6.0532,6.1081,6.0454,6.0611,71512.0],["2014-03-10",6.0611,6.1316,6.0532,6.0924,54783.0],["2014-03-11",6.1237,6.1472,6.0219,6.0532,20432.0],["2014-03-12",6.0298,6.1316,6.0298,6.0689,73811.0],["2014-03-13",6.0454,6.1707,5.9828,6.0454,87858.0],["2014-03-14",6.0611,6.0924,5.8105,5.9749,39459.0],["2014-03-17",5.9749,6.0063,5.9123,5.9593,31670.0],["2014-03-18",5.9436,6.0141,5.9436,5.9984,49165.0],["2014-03-19",5.9749,6.0141,5.9514,5.9593,57210.0],["2014-03-20",5.8105,5.9514,5.8105,5.8731,68064.0],["2014-03-21",5.9045,5.9045,5.8105,5.8418,219389.0],["2014-03-24",5.9201,5.9984,5.8575,5.9671,187974.0],["2014-03-25",5.9984,6.0454,5.9593,6.0298,95392.0],["2014-03-26",6.0532,6.1237,6.0532,6.1159,63467.0],["2014-03-27",6.1237,6.1316,6.0532,6.0689,45206.0],["2014-03-28",6.1237,6.3195,6.1081,6.2725,105608.0],["2014-03-31",6.2882,6.437,6.2882,6.3665,23880.0],["2014-04-01",6.3587,6.4996,6.3195,6.4996,44695.0],["2014-04-02",6.4996,6.6014,6.4605,6.5779,44695.0],["2014-04-03",6.6171,6.7659,6.6171,6.7424,101522.0],["2014-04-04",6.7502,6.7502,6.5779,6.6171,74194.0],["2014-04-07",6.6327,6.7659,6.5779,6.5779,33074.0],["2014-04-08",6.5779,6.7032,6.5544,6.6641,15835.0],["2014-04-09",6.6641,6.6719,6.5388,6.5779,25668.0],["2014-04-10",6.5388,6.6406,6.4056,6.4291,47121.0],["2014-04-11",6.4213,6.4213,6.202,6.2882,80706.0],["2014-04-14",6.343,6.343,6.1864,6.2725,17495.0],["2014-04-15",6.296,6.3273,6.1081,6.202,25412.0],["2014-04-16",6.2334,6.2412,6.202,6.2412,29371.0],["2014-04-17",6.2725,6.3587,6.249,6.3352,16729.0],["2014-04-21",6.202,6.4213,6.202,6.3352,10599.0],["2014-04-22",6.3743,6.5231,6.3117,6.4761,25285.0],["2014-04-23",6.4448,6.5074,6.4291,6.4996,11110.0],["2014-04-24",6.4526,6.6014,6.4213,6.5074,30009.0],["2014-04-25",6.6171,6.6171,6.4761,6.5074,16601.0],["2014-04-28",6.5936,6.6406,6.4918,6.4918,15707.0],["2014-04-29",6.4996,6.6249,6.4683,6.4683,17112.0],["2014-04-30",6.4213,6.4526,6.2647,6.3665,35628.0],["2014-05-01",6.3821,6.3978,6.2412,6.3587,39970.0],["2014-05-02",6.3821,6.4056,6.3117,6.3587,17878.0],["2014-05-05",6.2803,6.3038,6.2334,6.249,10599.0],["2014-05-06",6.2412,6.2647,6.0689,6.1159,55166.0],["2014-05-07",6.0846,6.0846,5.7165,5.7948,163456.0],["2014-05-08",5.7948,5.8966,5.7948,5.8027,20304.0],["2014-05-09",5.8262,5.881,5.8027,5.8496,27839.0],["2014-05-12",5.8731,6.0219,5.8731,5.9828,21198.0],["2014-05-13",5.7557,5.9984,5.7557,5.9201,12004.0],["2014-05-14",5.881,5.9593,5.8496,5.9436,114164.0],["2014-05-15",5.9201,5.9436,5.8888,5.928,39332.0],["2014-05-16",5.9358,5.9906,5.9201,5.9906,46866.0],["2014-05-19",5.9514,6.0846,5.9514,6.0376,51846.0],["2014-05-20",6.0376,6.0376,5.9436,5.9749,26817.0],["2014-05-21",5.9906,6.1159,5.9906,6.0141,64744.0],["2014-05-22",5.9749,6.1159,5.9749,6.0611,17495.0],["2014-05-23",6.0689,6.1002,5.9984,6.0846,30648.0],["2014-05-27",6.1237,6.2099,6.1081,6.1081,24008.0],["2014-05-28",6.1472,6.1472,6.0376,6.0767,17112.0],["2014-05-29",6.1707,6.1707,6.0767,6.1159,16346.0],["2014-05-30",6.1081,6.1551,6.0689,6.1551,13408.0],["2014-06-02",6.1472,6.1551,6.0454,6.0689,12770.0],["2014-06-03",5.9984,6.0219,5.8888,5.9123,10088.0],["2014-06-04",5.9358,5.9906,5.9201,5.9671,15324.0],["2014-06-05",5.9201,6.0141,5.8966,6.0141,41503.0],["2014-06-06",5.9828,6.1472,5.9828,6.1394,10216.0],["2014-06-09",6.3821,6.852,6.3821,6.7659,263190.0],["2014-06-10",6.5936,6.7737,6.4918,6.6797,63084.0],["2014-06-11",6.6641,6.7659,6.4996,6.7659,71384.0],["2014-06-12",6.7737,6.8755,6.6327,6.805,64999.0],["2014-06-13",6.7972,6.9695,6.7424,6.7815,35756.0],["2014-06-16",6.7345,6.9851,6.6641,6.8363,31286.0],["2014-06-17",6.8755,7.0164,6.8598,6.9851,39842.0],["2014-06-18",7.0478,7.0478,6.9225,6.993,37927.0],["2014-06-19",6.9773,7.0243,6.9695,7.0164,13664.0],["2014-06-20",7.0164,7.0869,7.0008,7.0478,161413.0],["2014-06-23",7.7917,7.8387,7.502,7.502,1638519.0],["2014-06-24",7.4393,7.5098,7.361,7.4158,184782.0],["2014-06-25",7.4158,7.502,7.1574,7.3297,278641.0],["2014-06-26",7.2905,7.361,7.1887,7.2435,179035.0],["2014-06-27",7.1574,7.361,7.1339,7.1887,115058.0],["2014-06-30",7.361,7.361,7.0086,7.1261,197552.0],["2014-07-01",7.1417,7.2435,7.0399,7.1652,172650.0],["2014-07-02",7.1417,7.3375,6.9851,7.0243,97563.0],["2014-07-03",7.0713,7.1652,7.0478,7.0634,66021.0],["2014-07-07",7.1809,7.1809,6.9068,6.9773,129871.0],["2014-07-08",6.993,7.0869,6.899,6.899,57210.0],["2014-07-09",6.9695,7.0478,6.8755,6.9068,219005.0],["2014-07-10",6.9146,7.0243,6.805,6.852,87858.0],["2014-07-11",6.852,6.9068,6.7737,6.8598,120166.0],["2014-07-14",6.8755,6.9695,6.7032,6.9068,240204.0],["2014-07-15",6.899,7.0243,6.7737,6.8285,59764.0],["2014-07-16",6.8755,7.0321,6.8207,6.899,39204.0],["2014-07-17",6.8912,6.9695,6.7815,6.7972,36778.0],["2014-07-18",6.8442,6.9851,6.6171,6.899,35884.0],["2014-07-21",6.8912,6.9616,6.7659,6.7659,18133.0],["2014-07-22",6.8207,6.9225,6.6327,6.6719,29499.0],["2014-07-23",6.6954,6.8363,6.6171,6.6641,16218.0],["2014-07-24",6.7737,6.8677,6.6406,6.8207,50697.0],["2014-07-25",6.899,6.9146,6.6954,6.7189,31925.0],["2014-07-28",6.7345,6.852,6.6797,6.8285,39842.0],["2014-07-29",6.8285,6.9695,6.8207,6.8442,27328.0],["2014-07-30",6.8442,7.3062,6.8285,7.1809,262807.0],["2014-07-31",7.2044,7.2435,6.8755,7.1966,131276.0],["2014-08-01",7.1966,7.2279,7.0164,7.0478,77897.0],["2014-08-04",7.0478,7.0791,6.9851,7.0086,48143.0],["2014-08-05",7.0008,7.0478,6.899,6.9381,53762.0],["2014-08-06",6.9146,6.993,6.8755,6.9851,73172.0],["2014-08-07",6.993,7.0008,6.8598,6.9068,35373.0],["2014-08-08",6.7189,7.0008,6.4996,6.9616,48015.0],["2014-08-11",6.9616,7.1809,6.8598,7.1652,102160.0],["2014-08-12",7.2044,7.2044,6.899,6.9695,45589.0],["2014-08-13",6.9695,6.9695,6.8442,6.8833,26689.0],["2014-08-14",6.8912,6.8912,6.8207,6.8285,31031.0],["2014-08-15",6.852,6.852,6.6014,6.6014,27328.0],["2014-08-18",6.6171,6.8363,6.6171,6.7737,38310.0],["2014-08-19",6.7659,6.852,6.6797,6.7502,20815.0],["2014-08-20",6.7502,6.7502,6.6327,6.6327,14813.0],["2014-08-21",6.6562,6.6954,6.6171,6.6719,29371.0],["2014-08-22",6.7189,6.7345,6.6171,6.7267,20815.0],["2014-08-25",6.6797,6.6875,6.5857,6.6092,42524.0],["2014-08-26",6.6406,6.8207,6.6327,6.8207,269958.0],["2014-08-27",6.7972,6.9695,6.7972,6.9695,21326.0],["2014-08-28",6.946,6.9695,6.8442,6.9146,27583.0],["2014-08-29",6.9068,6.9695,6.8833,6.899,42780.0],["2014-09-02",6.946,6.9851,6.9146,6.9851,78663.0],["2014-09-03",6.8598,6.9616,6.8598,6.899,19027.0],["2014-09-04",6.9303,6.9695,6.8128,6.9616,22092.0],["2014-09-05",6.9068,6.9146,6.7189,6.8755,40992.0],["2014-09-08",6.8207,6.8285,6.7189,6.7424,18261.0],["2014-09-09",6.7737,6.7737,6.6171,6.6484,27966.0],["2014-09-10",6.6406,6.7189,6.5936,6.6406,40226.0],["2014-09-11",6.6562,6.711,6.5857,6.6954,14430.0],["2014-09-12",6.7424,6.7659,6.5231,6.5701,16473.0],["2014-09-15",6.5857,6.5857,6.343,6.3978,88624.0],["2014-09-16",6.4213,6.4605,6.3743,6.4056,228072.0],["2014-09-17",6.437,6.4605,6.4213,6.4448,115824.0],["2014-09-18",6.437,6.4683,6.3352,6.3821,49931.0],["2014-09-19",6.3273,6.4605,6.2882,6.4605,154262.0],["2014-09-22",6.4526,6.4996,6.3665,6.4605,40226.0],["2014-09-23",6.4291,6.4291,6.1785,6.2334,134213.0],["2014-09-24",6.2334,6.4918,5.8027,6.1237,49931.0],["2014-09-25",6.1472,6.1551,5.9749,5.9984,93732.0],["2014-09-26",6.0219,6.0611,5.9906,6.0219,74194.0],["2014-09-29",6.0219,6.1472,5.9593,6.1472,56699.0],["2014-09-30",6.0376,6.1707,6.0219,6.0689,50186.0],["2014-10-01",5.9984,6.0767,5.9671,6.0298,70107.0],["2014-10-02",6.0532,6.1159,5.9514,5.9749,76237.0],["2014-10-03",6.0219,6.0454,5.928,5.9984,34990.0],["2014-10-06",6.0219,6.0219,5.8105,5.8496,154517.0],["2014-10-07",5.8183,5.8653,5.6774,5.693,84154.0],["2014-10-08",5.6695,5.9201,5.6147,5.8105,106630.0],["2014-10-09",5.8027,5.8027,5.6382,5.646,84154.0],["2014-10-10",5.6774,5.7165,5.5991,5.6069,109311.0],["2014-10-13",5.5991,5.7165,5.5442,5.7009,106502.0],["2014-10-14",5.7165,5.8262,5.6695,5.7322,66149.0],["2014-10-15",5.693,5.7948,5.0901,5.1762,390124.0],["2014-10-16",5.0979,5.3641,5.0979,5.1919,57465.0],["2014-10-17",5.231,5.4346,5.2232,5.419,78025.0],["2014-10-20",5.372,5.7087,5.372,5.693,40353.0],["2014-10-21",5.7087,5.8183,5.7087,5.8183,24008.0],["2014-10-22",5.8027,5.8183,5.7244,5.7322,46483.0],["2014-10-23",5.7478,5.7792,5.6695,5.7322,37416.0],["2014-10-24",5.7478,5.7478,5.6304,5.6695,10088.0],["2014-10-27",5.6147,5.6382,5.5834,5.6382,13281.0],["2014-10-28",5.6069,6.2255,5.6069,6.2177,80706.0],["2014-10-29",6.2255,6.2882,6.1394,6.2334,29882.0],["2014-10-30",6.1316,6.343,6.1316,6.2882,11238.0],["2014-10-31",6.3508,6.3508,6.1629,6.249,27200.0],["2014-11-03",6.2334,6.3587,6.202,6.2803,17623.0],["2014-11-04",6.2882,6.3587,6.202,6.3117,36267.0],["2014-11-05",6.3038,6.3508,6.2569,6.296,30009.0],["2014-11-06",6.2803,6.3038,6.2647,6.2725,16856.0],["2014-11-07",6.2255,6.249,6.1237,6.2334,13281.0],["2014-11-10",6.1785,6.3038,6.1785,6.249,26817.0],["2014-11-11",6.2177,6.2569,6.1394,6.2255,64999.0],["2014-11-12",6.2334,6.2803,6.1472,6.2334,35628.0],["2014-11-13",6.2647,6.2647,6.1629,6.1864,37288.0],["2014-11-14",6.1316,6.1394,5.9671,5.9984,29116.0],["2014-11-17",6.0141,6.0219,5.8262,5.9045,23114.0],["2014-11-18",5.9045,5.928,5.7948,5.8731,21964.0],["2014-11-19",5.8575,5.8731,5.7792,5.8575,12898.0],["2014-11-20",5.8653,5.8966,5.8027,5.8731,64361.0],["2014-11-21",5.8731,6.0846,5.8731,5.8888,54783.0],["2014-11-24",5.9436,5.9436,5.693,5.7948,92072.0],["2014-11-25",5.8262,6.0846,5.787,5.928,197424.0],["2014-11-26",5.928,5.9593,5.8575,5.9045,116718.0],["2014-11-28",5.8496,5.8966,5.6695,5.7322,18900.0],["2014-12-01",5.6852,5.6852,5.6226,5.646,46994.0],["2014-12-02",5.646,5.6774,5.5834,5.6382,58231.0],["2014-12-03",5.6304,5.7322,5.5364,5.6852,114419.0],["2014-12-04",5.6852,5.7244,5.5912,5.7244,93221.0],["2014-12-05",5.7478,5.8262,5.6695,5.7557,122847.0],["2014-12-08",5.7087,5.8027,5.5991,5.6617,112887.0],["2014-12-09",5.6617,5.6852,5.5991,5.6539,102288.0],["2014-12-10",5.6695,5.7087,5.5677,5.6774,148387.0],["2014-12-11",6.343,6.343,5.7087,5.881,223603.0],["2014-12-12",5.8575,6.1316,5.8575,6.0611,261913.0],["2014-12-15",6.1159,6.1316,5.9906,6.0532,165627.0],["2014-12-16",6.0611,6.343,6.0063,6.249,672468.0],["2014-12-17",6.2647,6.3038,6.1707,6.296,288091.0],["2014-12-18",6.343,6.5466,6.2882,6.5388,370841.0],["2014-12-19",6.5231,6.6014,6.3978,6.4056,172523.0],["2014-12-22",6.4526,6.6327,6.4526,6.6014,100883.0],["2014-12-23",6.6406,6.805,6.5936,6.7345,81473.0],["2014-12-24",6.6875,6.899,6.6875,6.7815,59508.0],["2014-12-26",6.7737,7.0164,6.7659,6.9303,48526.0],["2014-12-29",6.899,6.9773,6.7032,6.9695,83899.0],["2014-12-30",6.9225,7.0478,6.9225,7.0164,32691.0],["2014-12-31",7.0478,7.0478,6.8363,6.8755,43035.0],["2015-01-02",6.8677,7.0478,6.8128,7.0399,25540.0],["2015-01-05",7.0556,7.3688,7.0086,7.3532,148898.0],["2015-01-06",7.3532,7.3532,7.0243,7.0478,81217.0],["2015-01-07",7.1339,7.2435,7.0634,7.1966,56826.0],["2015-01-08",7.2122,7.3375,7.1496,7.1966,69980.0],["2015-01-09",7.2122,7.4002,7.1966,7.3375,31925.0],["2015-01-12",7.2279,7.502,7.2279,7.3845,44440.0],["2015-01-13",7.4941,7.5333,7.1966,7.3218,57976.0],["2015-01-14",7.2984,7.314,7.1652,7.2435,60785.0],["2015-01-15",7.2514,7.267,6.946,7.0713,69341.0],["2015-01-16",7.1496,7.2357,7.0791,7.2357,48143.0],["2015-01-20",7.2749,7.2827,7.2044,7.2279,67553.0],["2015-01-21",7.1887,7.2357,7.0478,7.0713,14558.0],["2015-01-22",7.0791,7.2044,6.9538,7.1026,46227.0],["2015-01-23",7.0713,7.2122,7.0321,7.1966,33202.0],["2015-01-26",7.1496,7.2044,7.0948,7.1966,20815.0],["2015-01-27",7.0556,7.1182,6.9068,6.9616,17623.0],["2015-01-28",6.9616,7.0008,6.8598,6.8833,26562.0],["2015-01-29",6.9146,6.9381,6.7972,6.8598,29116.0],["2015-01-30",6.7659,6.8677,6.6171,6.6171,51591.0],["2015-02-02",6.6014,6.852,6.5857,6.852,68703.0],["2015-02-03",7.0634,7.0634,6.7894,6.9146,57976.0],["2015-02-04",6.8755,7.1652,6.8363,7.0948,92583.0],["2015-02-05",7.1104,7.22,7.0243,7.1809,59764.0],["2015-02-06",7.1496,7.2357,7.0713,7.1417,24263.0],["2015-02-09",7.1417,7.1887,7.0948,7.1182,41375.0],["2015-02-10",7.2122,7.2122,7.1104,7.1496,37033.0],["2015-02-11",7.1809,7.22,7.0948,7.1261,49420.0],["2015-02-12",7.1652,7.22,7.1104,7.1104,16601.0],["2015-02-13",7.0556,7.1104,7.0399,7.0478,5619.0],["2015-02-17",7.0478,7.1182,6.9225,6.9381,41375.0],["2015-02-18",6.8912,7.1496,6.8912,7.0948,24391.0],["2015-02-19",7.0556,7.1496,7.0243,7.0948,34351.0],["2015-02-20",7.0634,7.2435,7.0399,7.1104,34607.0],["2015-02-23",7.0243,7.1026,6.9538,7.0713,34607.0],["2015-02-24",7.0321,7.1261,6.9851,7.0086,9322.0],["2015-02-25",6.9695,7.1731,6.9695,7.1574,51974.0],["2015-02-26",7.1809,7.2435,7.1104,7.1417,18644.0],["2015-02-27",7.1574,7.1809,7.0478,7.0948,30393.0],["2015-03-02",7.1182,7.1887,7.0478,7.1182,53379.0],["2015-03-03",7.1339,7.3453,7.0869,7.3453,102415.0],["2015-03-04",7.2827,7.2827,7.0791,7.2749,63978.0],["2015-03-05",7.2592,7.361,7.2357,7.361,49803.0],["2015-03-06",7.2827,7.2827,7.1652,7.1731,68320.0],["2015-03-09",7.1731,7.4393,7.1731,7.2905,74449.0],["2015-03-10",7.3062,7.3062,7.0478,7.2044,118250.0],["2015-03-11",7.2279,7.3453,7.0321,7.1887,45461.0],["2015-03-12",7.1887,7.4236,7.1809,7.3923,44312.0],["2015-03-13",7.4158,7.5411,7.3062,7.4863,134724.0],["2015-03-16",7.5803,7.6116,7.4628,7.5568,77259.0],["2015-03-17",7.5333,7.7995,7.5098,7.6899,60913.0],["2015-03-18",7.6429,7.8309,7.5803,7.8309,61424.0],["2015-03-19",7.8622,7.9483,7.7917,7.9013,67043.0],["2015-03-20",7.9092,8.0501,7.8152,8.0501,177375.0],["2015-03-23",8.011,8.1597,7.9248,7.9248,45078.0],["2015-03-24",7.9013,8.1519,7.9013,8.1519,63850.0],["2015-03-25",8.1441,8.1676,7.9248,7.9483,36522.0],["2015-03-26",7.964,7.9875,7.8309,7.8543,57082.0],["2015-03-27",7.9092,7.9092,7.7369,7.8622,40992.0],["2015-03-30",7.964,8.1363,7.8465,7.8935,72151.0],["2015-03-31",7.9405,7.9405,7.5255,7.7291,36139.0],["2015-04-01",7.6977,7.823,7.6038,7.823,27455.0],["2015-04-02",7.823,7.9405,7.7995,7.917,20432.0],["2015-04-06",7.8387,7.9718,7.6899,7.9092,52868.0],["2015-04-07",7.8152,7.8152,7.5724,7.6116,43546.0],["2015-04-08",7.5333,7.823,7.5333,7.823,16601.0],["2015-04-09",7.823,7.823,7.4941,7.5489,15835.0],["2015-04-10",7.4863,7.7447,7.4628,7.5098,11238.0],["2015-04-13",7.4393,7.5646,7.4393,7.5176,25668.0],["2015-04-14",7.5568,7.6742,7.4941,7.5255,36011.0],["2015-04-15",7.502,7.6507,7.502,7.6116,14175.0],["2015-04-16",7.5646,7.8309,7.4785,7.8309,31159.0],["2015-04-17",7.6273,7.7525,7.361,7.4785,37161.0],["2015-04-20",7.455,7.6273,7.455,7.6273,41758.0],["2015-04-21",7.5489,7.5881,7.4706,7.5803,17750.0],["2015-04-22",7.4706,7.5959,7.408,7.5646,20049.0],["2015-04-23",7.502,7.6194,7.502,7.5489,36011.0],["2015-04-24",7.5098,7.6273,7.4941,7.5568,17112.0],["2015-04-27",7.6194,7.776,7.361,7.5489,22348.0],["2015-04-28",7.5098,7.6116,7.455,7.5489,11238.0],["2015-04-29",7.4628,7.4941,7.3453,7.3767,33585.0],["2015-04-30",7.361,7.361,6.9538,7.2514,31414.0],["2015-05-01",6.8677,7.4315,6.8677,7.408,22858.0],["2015-05-04",7.408,7.6664,7.314,7.6664,40992.0],["2015-05-05",7.4158,7.4158,7.1339,7.3923,70107.0],["2015-05-06",6.8363,7.3453,6.6327,7.3375,90284.0],["2015-05-07",7.2984,7.4785,7.267,7.4785,55422.0],["2015-05-08",7.4785,7.6273,7.408,7.4315,44823.0],["2015-05-11",7.4471,7.7212,7.4471,7.502,21326.0],["2015-05-12",7.502,7.6038,7.3923,7.4863,73172.0],["2015-05-13",7.5176,7.6899,7.455,7.5098,38438.0],["2015-05-14",7.6116,7.823,7.6116,7.7369,20815.0],["2015-05-15",7.6742,7.9796,7.5411,7.5646,99989.0],["2015-05-18",7.5646,8.0971,7.5646,7.9092,51335.0],["2015-05-19",7.7369,7.8935,7.6351,7.7212,76237.0],["2015-05-20",7.7212,7.9483,7.7134,7.9483,22603.0],["2015-05-21",7.9092,8.0423,7.823,8.0345,25923.0],["2015-05-22",8.0423,8.1441,7.8309,7.8543,31159.0],["2015-05-26",7.8387,7.9718,7.5411,7.6038,46100.0],["2015-05-27",7.6116,7.8152,7.5881,7.7525,27072.0],["2015-05-28",7.6977,7.7682,7.5803,7.6351,32947.0],["2015-05-29",7.5724,7.6742,7.4393,7.4393,35628.0],["2015-06-01",7.5646,7.6977,7.4315,7.5568,37033.0],["2015-06-02",7.5803,7.7369,7.5176,7.5724,57720.0],["2015-06-03",7.6429,7.8543,7.5568,7.7917,106502.0],["2015-06-04",7.7917,7.8857,7.7291,7.8543,79813.0],["2015-06-05",7.8074,7.9405,7.6821,7.9405,40481.0],["2015-06-08",7.8152,8.1441,7.8152,8.0971,121953.0],["2015-06-09",8.0736,8.1284,7.9875,8.1049,43673.0],["2015-06-10",7.8857,8.1519,7.8857,8.0814,99095.0],["2015-06-11",8.0658,8.0658,7.8074,7.8622,31797.0],["2015-06-12",7.7839,8.0266,7.5881,7.9327,21709.0],["2015-06-15",7.8152,7.8152,7.2435,7.3062,204831.0],["2015-06-16",7.3375,7.5255,7.2592,7.502,49548.0],["2015-06-17",7.5098,7.6351,7.502,7.5959,82877.0],["2015-06-18",7.6351,7.87,7.6351,7.823,31031.0],["2015-06-19",7.823,8.0188,7.7839,7.87,130637.0],["2015-06-22",7.9875,8.1597,7.917,8.011,80706.0],["2015-06-23",8.0501,8.1597,7.8778,8.0188,49165.0],["2015-06-24",8.0501,8.1519,7.9953,8.1206,36011.0],["2015-06-25",8.1832,8.332,8.0893,8.3085,75982.0],["2015-06-26",8.285,8.3634,8.1128,8.2302,92327.0],["2015-06-29",8.1754,8.379,8.1363,8.1363,37161.0],["2015-06-30",8.1597,8.285,8.1128,8.2694,21326.0],["2015-07-01",8.3634,8.4338,8.2459,8.3712,26689.0],["2015-07-02",8.3634,8.4182,8.011,8.2146,27839.0],["2015-07-06",8.1832,8.2694,8.0345,8.1676,14302.0],["2015-07-07",8.1441,8.1441,7.7995,7.9796,37288.0],["2015-07-08",7.8857,7.9561,7.8387,7.8778,10855.0],["2015-07-09",7.8622,8.0658,7.7604,7.7682,28732.0],["2015-07-10",7.8857,8.1284,7.8857,8.0814,59125.0],["2015-07-13",8.1519,8.4495,8.1049,8.1206,32947.0],["2015-07-14",8.1832,8.2067,7.9248,7.9796,12515.0],["2015-07-15",7.9013,8.011,7.6586,7.8935,89135.0],["2015-07-16",8.0345,8.1206,7.8465,7.9875,60530.0],["2015-07-17",7.9953,8.011,7.8465,7.964,21454.0],["2015-07-20",7.9796,7.9796,7.7056,7.8074,18517.0],["2015-07-21",7.7604,7.8778,7.6273,7.6507,7917.0],["2015-07-22",7.5724,7.7604,7.5568,7.6742,33713.0],["2015-07-23",7.6742,7.6742,7.5411,7.5568,43418.0],["2015-07-24",7.5646,7.5646,7.3297,7.3297,9067.0],["2015-07-27",7.2279,7.4393,7.2279,7.3453,52102.0],["2015-07-28",7.361,7.408,7.0948,7.3218,35245.0],["2015-07-29",6.7502,7.4785,6.6327,7.3375,33585.0],["2015-07-30",7.267,7.3532,7.1496,7.2749,26562.0],["2015-07-31",7.2514,7.4002,7.1496,7.1966,13792.0],["2015-08-03",7.1652,7.3453,7.1339,7.3062,28222.0],["2015-08-04",7.3062,7.4158,7.2122,7.267,51719.0],["2015-08-05",7.7291,7.7291,7.3297,7.5411,131914.0],["2015-08-06",7.6429,8.2302,7.5646,8.1754,40736.0],["2015-08-07",8.0736,8.1832,8.0188,8.0423,16218.0],["2015-08-10",8.1206,8.1284,7.964,8.1128,56954.0],["2015-08-11",8.0501,8.332,8.011,8.1989,56954.0],["2015-08-12",8.1284,8.3947,8.1284,8.3634,134979.0],["2015-08-13",8.332,8.7001,8.332,8.6374,57848.0],["2015-08-14",8.6218,8.8332,8.6218,8.7862,43929.0],["2015-08-17",8.7862,9.3422,8.7862,9.029,81856.0],["2015-08-18",9.0368,9.4597,8.982,9.3814,144046.0],["2015-08-19",9.3814,9.6163,9.2247,9.4597,109950.0],["2015-08-20",9.3109,9.6633,9.3109,9.397,68958.0],["2015-08-21",9.3031,9.6006,9.2169,9.3422,70874.0],["2015-08-24",9.2013,9.2561,8.9585,8.9585,364967.0],["2015-08-25",9.4205,9.4283,8.9507,9.1934,103437.0],["2015-08-26",9.397,9.4362,9.1229,9.3031,154645.0],["2015-08-27",9.4049,9.4597,9.1934,9.4362,262168.0],["2015-08-28",9.3814,9.6789,9.35,9.538,124763.0],["2015-08-31",9.6241,9.7886,9.5615,9.6006,171501.0],["2015-09-01",9.4832,9.7807,9.4832,9.7651,132170.0],["2015-09-02",9.8356,10.415,9.8356,10.368,201000.0],["2015-09-03",10.924,11.4252,10.65,11.0963,614620.0],["2015-09-04",10.8457,11.2373,10.7831,11.0807,201000.0],["2015-09-08",11.5114,11.9029,11.1903,11.4096,651142.0],["2015-09-09",11.5662,11.8637,11.4722,11.5975,359220.0],["2015-09-10",11.4879,11.5662,11.1041,11.2843,324869.0],["2015-09-11",11.0493,11.2764,10.6421,11.0023,389102.0],["2015-09-14",11.065,11.3312,11.0023,11.2138,221432.0],["2015-09-15",11.2686,11.8716,11.2138,11.6758,301244.0],["2015-09-16",11.7698,12.3962,11.668,12.177,537106.0],["2015-09-17",12.2866,12.6703,12.1143,12.4667,374800.0],["2015-09-18",12.4354,12.4354,11.6366,12.1457,2118543.0],["2015-09-21",12.1457,12.8269,12.0673,12.6468,422176.0],["2015-09-22",12.3727,12.4667,11.9655,12.0439,319761.0],["2015-09-23",12.13,12.6077,12.0282,12.5685,168181.0],["2015-09-24",12.3962,12.9131,12.2709,12.8661,208151.0],["2015-09-25",13.148,13.1872,12.639,12.8348,218367.0],["2015-09-28",12.9209,12.9209,12.1143,12.2005,246589.0],["2015-09-29",12.1143,12.4667,11.7698,11.9421,285282.0],["2015-09-30",12.1378,12.2318,11.7463,12.1143,242758.0],["2015-10-01",12.13,12.6312,12.0673,12.3258,123103.0],["2015-10-02",12.2318,12.4432,12.1143,12.4432,145578.0],["2015-10-05",12.4824,13.5004,12.4824,13.1323,373139.0],["2015-10-06",13.0775,13.2341,12.4119,12.5137,228328.0],["2015-10-07",12.686,12.8818,12.3727,12.7721,181717.0],["2015-10-08",12.6312,12.8661,12.5607,12.8269,125146.0],["2015-10-09",12.9444,12.9444,12.6155,12.7721,164861.0],["2015-10-12",12.6703,13.704,12.6703,13.5239,310183.0],["2015-10-13",13.5239,13.7431,13.1323,13.3125,265105.0],["2015-10-14",13.3751,13.4377,12.7721,13.101,210960.0],["2015-10-15",13.148,13.5865,13.1167,13.5161,271235.0],["2015-10-16",13.6257,13.9859,13.2263,13.5709,413620.0],["2015-10-19",13.8449,14.307,13.5474,14.0407,494454.0],["2015-10-20",14.1425,14.1895,13.4769,13.6648,239948.0],["2015-10-21",13.6648,13.8684,13.3359,13.4456,134851.0],["2015-10-22",13.4456,13.9311,13.3359,13.7901,177631.0],["2015-10-23",13.8998,13.9937,13.657,13.7745,233180.0],["2015-10-26",13.704,13.8606,13.5161,13.6648,106374.0],["2015-10-27",13.5239,13.704,13.0932,13.2107,287325.0],["2015-10-28",13.1558,13.2498,12.3336,12.8661,538894.0],["2015-10-29",12.8583,13.3046,12.6077,13.2107,240970.0],["2015-10-30",13.1402,13.1793,12.3649,12.4589,227306.0],["2015-11-02",12.4589,12.5294,11.8011,12.1848,381312.0],["2015-11-03",12.0439,12.1378,11.2529,11.4017,488452.0],["2015-11-04",11.2294,11.4487,10.603,11.1668,319250.0],["2015-11-05",11.159,11.6288,10.9162,11.527,237650.0],["2015-11-06",11.2921,11.5035,11.0258,11.4409,220921.0],["2015-11-09",11.3234,11.48,11.159,11.3547,121443.0],["2015-11-10",11.2686,11.7384,11.2373,11.6288,138427.0],["2015-11-11",11.5348,11.8168,11.4409,11.621,170735.0],["2015-11-12",11.4722,11.5662,11.0102,11.0337,93476.0],["2015-11-13",10.9945,11.3391,10.9005,11.2373,91944.0],["2015-11-16",11.1276,11.206,10.6735,11.112,190528.0],["2015-11-17",11.1198,11.5035,11.0572,11.4252,132170.0],["2015-11-18",11.3469,11.5818,10.924,11.5662,100628.0],["2015-11-19",11.5975,11.6523,11.2451,11.3547,57210.0],["2015-11-20",11.4017,11.7463,11.4017,11.6445,87347.0],["2015-11-23",11.6758,11.8011,11.5427,11.6132,59508.0],["2015-11-24",11.5114,11.8481,11.4409,11.8403,64616.0],["2015-11-25",11.8403,12.0595,11.8011,11.9734,93221.0],["2015-11-27",11.9421,12.0125,11.8403,11.9577,34096.0],["2015-11-30",11.9421,11.9655,11.3234,11.5662,157965.0],["2015-12-01",11.5348,11.7384,11.48,11.5818,104203.0],["2015-12-02",11.6053,11.989,11.6053,11.668,92199.0],["2015-12-03",11.6758,11.7463,11.1981,11.2294,108034.0],["2015-12-04",11.2373,11.6288,11.0415,11.5818,112631.0],["2015-12-07",11.6366,11.9499,11.48,11.7933,197041.0],["2015-12-08",12.1378,13.4926,12.0987,13.2968,641693.0],["2015-12-09",13.2028,13.3125,11.8716,11.9655,194615.0],["2015-12-10",11.9812,12.1691,11.4957,12.0047,233691.0],["2015-12-11",11.8403,11.9812,11.4957,11.527,130382.0],["2015-12-14",11.3782,11.4722,10.9554,11.1825,238160.0],["2015-12-15",11.1746,11.4565,10.971,11.3312,103054.0],["2015-12-16",11.3939,11.4252,10.9475,11.1981,147749.0],["2015-12-17",11.1825,11.2608,10.6735,10.7439,140725.0],["2015-12-18",10.7361,10.9162,10.3994,10.8066,393955.0],["2015-12-21",10.9005,10.9005,10.462,10.5482,208279.0],["2015-12-22",10.5873,11.065,10.4229,10.7674,154900.0],["2015-12-23",10.8066,11.1511,10.7753,11.0415,131786.0],["2015-12-24",11.0415,11.0493,10.368,10.4542,128211.0],["2015-12-28",10.3837,10.6343,10.094,10.3915,85687.0],["2015-12-29",10.3837,10.8222,9.9843,10.8066,133191.0],["2015-12-30",10.8222,10.9005,10.5951,10.8457,116207.0],["2015-12-31",10.7753,10.7909,10.4229,10.5873,140215.0],["2016-01-04",10.3759,10.6735,10.2114,10.4307,263573.0],["2016-01-05",10.5012,10.8222,10.462,10.7987,133702.0],["2016-01-06",10.6891,10.8457,10.5012,10.7909,124507.0],["2016-01-07",10.556,10.6343,10.2349,10.2584,123997.0],["2016-01-08",10.3446,10.3837,10.0157,10.2506,340065.0],["2016-01-11",10.3524,10.4699,10.0705,10.3759,106246.0],["2016-01-12",10.4464,10.6735,10.3446,10.65,62062.0],["2016-01-13",10.6813,10.7204,10.1331,10.2193,164861.0],["2016-01-14",10.2506,10.2506,9.9295,9.9843,84537.0],["2016-01-15",9.6554,9.9139,9.538,9.6633,115441.0],["2016-01-19",9.8434,9.8982,9.4049,9.6554,102543.0],["2016-01-20",9.5301,9.5771,9.1386,9.4362,120804.0],["2016-01-21",9.5301,9.8982,9.4832,9.7103,107906.0],["2016-01-22",9.8669,10.0235,9.6163,9.7807,71384.0],["2016-01-25",9.7886,9.8199,9.4832,9.6476,65766.0],["2016-01-26",9.6554,10.2819,9.6476,9.9452,152346.0],["2016-01-27",9.953,9.953,9.5771,9.6241,82494.0],["2016-01-28",9.7338,9.9687,9.7338,9.8434,154900.0],["2016-01-29",9.8825,10.5951,9.6789,10.5638,313504.0],["2016-02-01",10.462,10.5951,10.2036,10.3602,141619.0],["2016-02-02",10.2741,10.3994,10.1018,10.3367,126423.0],["2016-02-03",11.206,12.545,10.6578,12.2788,570181.0],["2016-02-04",12.3414,12.3493,11.5114,11.621,409789.0],["2016-02-05",11.5505,11.7306,11.2764,11.6053,269702.0],["2016-02-08",11.48,11.527,10.7518,11.1981,218622.0],["2016-02-09",11.0728,11.1668,10.8849,11.0807,85431.0],["2016-02-10",11.1198,11.3469,10.9005,10.9162,98201.0],["2016-02-11",10.7674,10.9867,10.7361,10.9084,104459.0],["2016-02-12",11.018,11.2373,10.8927,11.1433,105991.0],["2016-02-16",11.2843,11.3547,10.8849,11.1746,195253.0],["2016-02-17",11.2608,11.5975,11.1668,11.5114,227689.0],["2016-02-18",11.5818,11.7463,11.5192,11.715,220921.0],["2016-02-19",11.6836,11.6836,11.0415,11.0807,86325.0],["2016-02-22",11.1276,11.159,10.7674,10.8144,150175.0],["2016-02-23",10.7596,10.9475,10.7361,10.8379,84921.0],["2016-02-24",10.8066,11.3156,10.7596,11.2529,185804.0],["2016-02-25",11.2921,11.2921,10.8144,10.9005,124507.0],["2016-02-26",10.9084,11.0337,10.8066,10.9084,55039.0],["2016-02-29",10.8301,11.1511,10.7283,10.9084,127828.0],["2016-03-01",10.8144,11.0337,10.7596,10.971,86325.0],["2016-03-02",10.9005,11.065,10.7987,10.9945,98457.0],["2016-03-03",10.9397,11.0807,10.7204,11.0493,125274.0],["2016-03-04",11.112,11.4487,10.9945,11.1825,124252.0],["2016-03-07",11.159,11.2764,10.8536,11.1198,124124.0],["2016-03-08",11.0572,11.2843,10.924,11.2216,154134.0],["2016-03-09",11.2373,11.6758,11.1746,11.6758,167670.0],["2016-03-10",11.6993,11.8637,11.6132,11.7541,103054.0],["2016-03-11",11.9342,12.1222,11.8637,12.0439,241481.0],["2016-03-14",12.0752,12.1143,11.668,11.7933,160264.0],["2016-03-15",11.7619,12.0439,11.668,11.9264,141109.0],["2016-03-16",11.8559,12.083,11.8011,12.0439,71640.0],["2016-03-17",12.0673,12.3101,11.9969,12.2553,89901.0],["2016-03-18",12.3258,12.7721,12.2631,12.6938,192699.0],["2016-03-21",12.6468,12.6547,12.2944,12.2944,75215.0],["2016-03-22",12.2944,12.5685,12.0204,12.498,128849.0],["2016-03-23",12.4197,12.592,12.1222,12.2083,91689.0],["2016-03-24",12.2083,12.3649,12.0673,12.2083,52740.0],["2016-03-28",12.3336,12.7408,12.2631,12.6625,82750.0],["2016-03-29",12.6782,12.8113,12.5215,12.7408,103182.0],["2016-03-30",12.8583,12.8661,12.5842,12.6468,58231.0],["2016-03-31",12.686,12.8269,12.4824,12.7956,90922.0],["2016-04-01",12.78,12.9052,12.6938,12.8739,97052.0],["2016-04-04",12.8739,12.8896,12.6703,12.7408,130126.0],["2016-04-05",12.6077,12.7878,12.083,12.0987,136001.0],["2016-04-06",12.083,12.177,11.9499,12.0439,82111.0],["2016-04-07",11.9421,12.083,11.6758,11.7463,352963.0],["2016-04-08",11.7854,11.8481,11.1825,11.6053,201383.0],["2016-04-11",11.5505,11.9499,11.5505,11.8716,98329.0],["2016-04-12",11.9186,12.4041,11.8716,12.2709,96669.0],["2016-04-13",12.3884,12.4589,12.1926,12.4276,90922.0],["2016-04-14",12.4119,12.4119,11.7463,12.2944,68064.0],["2016-04-15",12.2553,12.2788,12.0987,12.1143,36778.0],["2016-04-18",12.1926,12.498,12.1065,12.2631,117484.0],["2016-04-19",12.3727,12.6155,12.3179,12.5685,41247.0],["2016-04-20",12.6077,12.686,12.4354,12.5059,79429.0],["2016-04-21",12.4746,12.5842,12.2083,12.2709,89518.0],["2016-04-22",12.13,12.2005,11.8089,11.9264,73811.0],["2016-04-25",11.9734,12.1535,11.8403,12.0125,131659.0],["2016-04-26",12.0595,12.9052,12.0204,12.8974,139959.0],["2016-04-27",12.8348,12.9679,12.4432,12.6233,193210.0],["2016-04-28",12.6233,12.8974,12.5059,12.5372,125657.0],["2016-04-29",12.5372,12.78,12.5137,12.7408,103054.0],["2016-05-02",12.7408,13.4299,12.733,13.3281,244673.0],["2016-05-03",13.289,13.4221,12.8426,12.9914,255783.0],["2016-05-04",12.8426,13.1872,12.7643,13.1558,197041.0],["2016-05-05",13.7118,14.5654,13.242,14.4401,650121.0],["2016-05-06",14.5027,15.4424,14.3148,14.8395,678342.0],["2016-05-09",15.2388,15.3798,14.7298,14.7298,506714.0],["2016-05-10",14.7533,14.8865,14.2208,14.4088,272895.0],["2016-05-11",14.2208,14.8473,14.2208,14.816,225518.0],["2016-05-12",14.9491,15.1605,14.2991,14.5262,129743.0],["2016-05-13",14.5184,14.6672,14.3383,14.5732,94243.0],["2016-05-16",14.5654,14.7768,14.2756,14.628,287708.0],["2016-05-17",14.5497,14.628,13.7118,13.8684,243396.0],["2016-05-18",13.7588,14.1738,13.4691,14.0094,129871.0],["2016-05-19",13.9781,14.2443,13.7823,14.0407,174821.0],["2016-05-20",14.166,14.26,13.8919,14.2208,134468.0],["2016-05-23",14.119,14.4401,13.8763,14.3853,159370.0],["2016-05-24",14.5106,15.0117,14.4479,14.722,216068.0],["2016-05-25",14.6594,14.769,14.4558,14.6124,233436.0],["2016-05-26",14.722,14.816,14.4166,14.5732,98201.0],["2016-05-27",14.6594,14.722,14.4166,14.6437,98584.0],["2016-05-31",14.5497,14.8003,14.4871,14.628,158603.0],["2016-06-01",14.6124,14.9961,14.3305,14.9178,209556.0],["2016-06-02",14.9569,15.7009,14.7925,15.3015,303798.0],["2016-06-03",15.3015,15.4424,14.9491,15.0274,128722.0],["2016-06-06",15.0196,15.1292,14.9099,14.9726,193210.0],["2016-06-07",14.9334,15.372,14.9178,15.2623,144301.0],["2016-06-08",15.2702,15.5364,15.0979,15.4268,166649.0],["2016-06-09",15.4111,15.8262,15.0352,15.74,313120.0],["2016-06-10",15.6617,15.6695,15.3328,15.5599,162945.0],["2016-06-13",15.6226,15.7244,14.9569,15.0666,188613.0],["2016-06-14",15.0117,15.2388,14.5889,15.1684,232031.0],["2016-06-15",15.2388,15.325,14.8865,15.1057,96030.0],["2016-06-16",15.5521,17.314,15.3955,17.1966,1120440.0],["2016-06-17",17.0634,17.3923,16.9303,17.2984,495093.0],["2016-06-20",17.6351,17.8935,17.267,17.2905,375566.0],["2016-06-21",17.3062,17.6664,16.8755,17.6507,297924.0],["2016-06-22",17.7291,17.9718,17.3845,17.4941,227306.0],["2016-06-23",17.6194,17.7291,17.1731,17.4628,287325.0],["2016-06-24",16.5936,17.2749,16.2882,16.8677,1636603.0],["2016-06-27",16.805,16.9538,16.5544,16.6954,281068.0],["2016-06-28",16.8363,16.9381,16.5388,16.6092,220155.0],["2016-06-29",16.6484,17.2592,16.6484,17.2357,304948.0],["2016-06-30",17.408,17.9092,17.1496,17.8778,323209.0],["2016-07-01",17.9561,18.1911,17.5803,18.0893,245312.0],["2016-07-05",18.1754,18.6296,18.011,18.0971,315419.0],["2016-07-06",18.1049,18.5043,17.7447,18.3947,272001.0],["2016-07-07",18.4025,18.4495,17.9248,18.1128,197680.0],["2016-07-08",18.1519,18.3477,17.6351,18.3242,246078.0],["2016-07-11",18.0736,18.6374,18.0736,18.5513,294859.0],["2016-07-12",18.5513,19.0133,18.52,18.841,558688.0],["2016-07-13",18.8802,19.0681,18.7784,18.9977,206363.0],["2016-07-14",19.2717,19.2717,18.6453,18.7706,361263.0],["2016-07-15",18.794,19.0055,18.6453,18.9742,233436.0],["2016-07-18",19.1229,19.4127,18.7627,19.3344,217473.0],["2016-07-19",19.2091,19.7103,19.0603,19.4753,401361.0],["2016-07-20",19.4988,19.7572,19.2796,19.3892,209300.0],["2016-07-21",19.2561,19.4753,19.1229,19.2561,222964.0],["2016-07-22",19.3735,19.6711,19.2013,19.3422,166138.0],["2016-07-25",19.3657,19.4597,19.0995,19.3657,158093.0],["2016-07-26",19.4597,19.6711,19.2796,19.6554,175332.0],["2016-07-27",19.8121,19.8121,19.0368,19.076,216068.0],["2016-07-28",19.1308,19.1934,18.6453,18.9428,253868.0],["2016-07-29",18.9507,19.3109,18.5591,18.9977,190912.0],["2016-08-01",18.8724,19.1699,18.7079,19.076,234202.0],["2016-08-02",18.9585,19.1621,18.2224,18.7314,427540.0],["2016-08-03",18.982,20.8849,18.7549,20.4307,683195.0],["2016-08-04",20.4307,21.0258,19.9765,20.9162,368287.0],["2016-08-05",20.9475,21.0493,20.4699,20.7909,384377.0],["2016-08-08",20.7283,21.206,20.0,20.9162,512332.0],["2016-08-09",21.065,21.7698,20.8771,21.574,484111.0],["2016-08-10",21.6132,21.7384,21.2451,21.5427,285282.0],["2016-08-11",21.5505,21.8403,21.4565,21.6288,456911.0],["2016-08-12",21.7228,21.8403,20.8849,20.9867,276087.0],["2016-08-15",21.0258,21.4017,21.0102,21.0572,248760.0],["2016-08-16",20.9867,21.1198,20.4542,20.4855,322698.0],["2016-08-17",20.4229,20.4933,19.8121,20.2428,338277.0],["2016-08-18",20.2036,20.4699,20.0392,20.2741,196403.0],["2016-08-19",20.1801,20.4855,20.0157,20.3524,241608.0],["2016-08-22",20.368,20.5247,20.0705,20.2584,175204.0],["2016-08-23",20.3602,20.4855,20.1096,20.368,169458.0],["2016-08-24",20.2819,20.4385,19.9452,20.1566,205597.0],["2016-08-25",20.0313,20.5403,19.9687,20.462,239182.0],["2016-08-26",20.4777,20.8222,20.2193,20.4855,224113.0],["2016-08-29",20.4855,20.5795,20.0626,20.2506,259231.0],["2016-08-30",20.2741,20.2741,19.7964,20.141,212237.0],["2016-08-31",20.0157,20.2584,19.9295,20.1096,160391.0],["2016-09-01",20.2036,20.2114,19.8042,20.1096,144684.0],["2016-09-02",20.3211,20.3994,19.9608,20.2428,137788.0],["2016-09-06",20.1018,20.2897,19.9374,20.2349,191295.0],["2016-09-07",20.2349,20.3289,20.0,20.2819,156943.0],["2016-09-08",20.2819,20.2819,19.7964,20.0626,279791.0],["2016-09-09",19.8982,19.9608,19.0681,19.0916,338022.0],["2016-09-12",18.8958,19.2796,18.6374,18.7314,592911.0],["2016-09-13",18.4182,18.8489,18.1989,18.7001,207513.0],["2016-09-14",18.7862,19.1699,18.6139,19.0603,185037.0],["2016-09-15",19.0525,19.4675,19.0133,19.397,106757.0],["2016-09-16",19.3422,19.3814,18.9898,19.1229,334319.0],["2016-09-19",19.2404,19.4988,19.2091,19.3187,161924.0],["2016-09-20",19.3031,19.3265,18.6139,18.8019,332020.0],["2016-09-21",18.8645,19.0055,18.6374,18.8489,238671.0],["2016-09-22",18.9037,19.6554,18.841,19.632,171373.0],["2016-09-23",19.6085,20.0392,19.2717,19.8669,186697.0],["2016-09-26",19.7651,20.1331,19.6398,19.9922,194615.0],["2016-09-27",19.9922,20.0705,19.632,19.7807,183888.0],["2016-09-28",19.7416,19.9687,19.6006,19.8512,96924.0],["2016-09-29",19.7416,20.0078,19.585,19.9139,188358.0],["2016-09-30",19.9139,20.4385,19.8825,20.3602,211471.0],["2016-10-03",20.3211,20.368,19.8121,20.0861,180312.0],["2016-10-04",20.0157,20.5012,19.9217,20.2271,267659.0],["2016-10-05",20.368,20.8301,20.1801,20.7596,158987.0],["2016-10-06",20.7439,21.1903,20.6265,21.0258,158476.0],["2016-10-07",21.112,21.112,20.6343,20.8144,132042.0],["2016-10-10",21.0102,21.1433,20.7361,20.7987,105097.0],["2016-10-11",20.7048,20.8144,20.1096,20.3602,158093.0],["2016-10-12",20.415,20.9084,20.3054,20.8692,138555.0],["2016-10-13",20.7518,20.7831,20.3759,20.4855,149920.0],["2016-10-14",20.5795,20.7674,20.4542,20.462,64361.0],["2016-10-17",20.4777,20.7361,20.4385,20.556,100245.0],["2016-10-18",20.7204,20.7204,20.2193,20.4307,147749.0],["2016-10-19",20.4464,20.4464,19.8982,19.9295,100500.0],["2016-10-20",19.8356,19.9452,19.4675,19.4832,80323.0],["2016-10-21",19.4832,19.4832,19.1229,19.2326,111865.0],["2016-10-24",19.2091,19.5536,18.9585,19.538,130254.0],["2016-10-25",19.7024,19.7024,18.9037,18.9272,139193.0],["2016-10-26",18.8175,18.9037,18.1832,18.2616,129360.0],["2016-10-27",18.1911,18.3477,18.0971,18.1754,121953.0],["2016-10-28",18.1049,18.4417,18.0893,18.2459,65382.0],["2016-10-31",18.2694,19.076,17.9875,19.0446,218750.0],["2016-11-01",18.9663,18.9663,18.1206,18.7157,179674.0],["2016-11-02",18.6766,18.8645,18.2537,18.794,129743.0],["2016-11-03",18.794,18.8567,18.5513,18.8019,151069.0],["2016-11-04",18.9742,18.9742,18.4886,18.5748,280812.0],["2016-11-07",18.9585,19.2952,18.5826,19.2561,141364.0],["2016-11-08",19.1856,20.3211,19.1856,20.2897,133447.0],["2016-11-09",20.047,20.7987,19.4597,20.7518,142002.0],["2016-11-10",20.9319,20.9319,20.1801,20.3837,147110.0],["2016-11-11",20.5403,22.0125,20.2897,21.9655,230626.0],["2016-11-14",22.3493,22.3493,21.6523,22.0125,162179.0],["2016-11-15",22.0673,22.177,21.6915,21.7933,190401.0],["2016-11-16",21.7698,22.9131,21.7306,22.8269,139193.0],["2016-11-17",22.78,23.4769,22.5137,23.1793,280812.0],["2016-11-18",23.2576,23.2576,22.7643,22.8504,105225.0],["2016-11-21",22.8269,22.9366,22.5607,22.8974,69724.0],["2016-11-22",22.8974,23.2968,22.8661,23.2733,141109.0],["2016-11-23",23.148,23.3281,23.054,23.1088,64616.0],["2016-11-25",23.2811,23.4456,23.1323,23.3359,53634.0],["2016-11-28",23.2576,23.2733,22.7643,22.8191,163328.0],["2016-11-29",22.9131,23.6727,22.7878,23.4926,184271.0],["2016-11-30",23.5787,23.6413,22.3806,22.6155,142641.0],["2016-12-01",22.5059,22.8034,22.2161,22.224,208151.0],["2016-12-02",23.4926,24.863,22.5764,24.6594,681535.0],["2016-12-05",24.9256,26.0454,24.7063,25.8418,338533.0],["2016-12-06",25.9749,25.9749,24.6907,25.5364,239821.0],["2016-12-07",25.646,25.8105,25.372,25.7322,125146.0],["2016-12-08",25.7244,26.3038,25.1684,25.2702,245567.0],["2016-12-09",25.4424,25.6382,25.1292,25.419,198574.0],["2016-12-12",25.3093,25.3641,24.6045,24.8551,136128.0],["2016-12-13",24.9413,25.4581,24.675,25.325,145195.0],["2016-12-14",25.3328,25.787,25.0587,25.184,107268.0],["2016-12-15",25.1605,25.5834,24.9099,25.325,110333.0],["2016-12-16",25.372,25.8575,25.3641,25.5129,584100.0],["2016-12-19",25.7635,26.0846,25.4659,25.5991,135234.0],["2016-12-20",25.74,25.9671,25.184,25.834,192955.0],["2016-12-21",25.74,26.1629,25.6147,26.1159,273661.0],["2016-12-22",26.1159,26.8285,25.6774,26.8207,245184.0],["2016-12-23",26.8755,27.0086,26.3038,26.39,86708.0],["2016-12-27",26.437,26.7345,26.1551,26.2725,109567.0],["2016-12-28",26.2882,26.2882,25.8418,25.8418,145195.0],["2016-12-29",25.8418,26.2412,25.8418,25.9671,73428.0],["2016-12-30",25.9436,26.1081,25.8418,25.9123,92327.0],["2017-01-03",26.2882,26.5074,25.8496,26.249,159880.0],["2017-01-04",26.4135,26.758,26.3508,26.4135,139193.0],["2017-01-05",26.4135,26.5857,26.1629,26.4291,97307.0],["2017-01-06",26.6406,26.9538,26.1864,26.7894,123358.0],["2017-01-09",26.7032,26.7032,25.6695,25.8027,178780.0],["2017-01-10",25.8105,25.9593,25.4503,25.6147,141875.0],["2017-01-11",25.5991,25.787,25.231,25.5051,90284.0],["2017-01-12",25.4503,25.6382,24.7612,24.9726,71512.0],["2017-01-13",24.8316,25.3563,24.8316,25.1214,77386.0],["2017-01-17",25.0587,25.693,24.8786,25.4111,77259.0],["2017-01-18",25.693,25.8105,25.3641,25.787,77769.0],["2017-01-19",25.6774,25.787,25.325,25.4738,116718.0],["2017-01-20",25.8183,26.1159,25.6147,25.834,109183.0],["2017-01-23",25.9593,25.9828,25.7635,25.8496,89262.0],["2017-01-24",25.881,26.6092,25.881,26.5623,89007.0],["2017-01-25",26.8677,26.9695,26.5309,26.8755,159880.0],["2017-01-26",27.0948,27.0948,26.5936,26.9225,104459.0],["2017-01-27",27.0478,27.0478,26.3743,26.6954,68064.0],["2017-01-30",26.5779,26.6014,25.5912,25.7009,180568.0],["2017-01-31",25.5912,26.2177,25.4033,25.7244,114547.0],["2017-02-01",25.74,27.1731,25.74,26.852,226284.0],["2017-02-02",26.6562,26.7267,26.2334,26.5231,184527.0],["2017-02-03",27.0164,27.7056,23.6492,25.6852,650121.0],["2017-02-06",26.4213,26.4213,24.6672,25.137,356283.0],["2017-02-07",24.9099,25.3406,24.8316,24.9491,227561.0],["2017-02-08",24.9099,25.5442,24.7063,25.4424,178014.0],["2017-02-09",25.4503,25.9749,25.4503,25.6852,115696.0],["2017-02-10",25.8418,26.1629,25.6539,26.1237,83771.0],["2017-02-13",26.1707,26.4839,26.0689,26.2725,83644.0],["2017-02-14",26.0924,26.3978,26.0298,26.2882,140342.0],["2017-02-15",26.437,26.8598,26.2569,26.7815,87475.0],["2017-02-16",26.7972,27.2044,26.437,27.1652,113781.0],["2017-02-17",27.0008,28.1911,27.0008,27.8387,152857.0],["2017-02-21",28.1441,28.7236,27.7447,27.87,138555.0],["2017-02-22",27.87,28.1284,27.5959,27.7291,78152.0],["2017-02-23",27.7604,27.7682,26.852,27.1496,109056.0],["2017-02-24",26.9068,27.9483,26.9068,27.9327,95137.0],["2017-02-27",27.8543,28.4338,27.6351,28.1363,145450.0],["2017-02-28",28.1128,28.2694,26.39,26.4291,245950.0],["2017-03-01",26.6875,27.2749,26.6875,27.0243,179419.0],["2017-03-02",27.0008,27.2357,26.5779,26.5779,93732.0],["2017-03-03",26.6014,26.9695,26.4683,26.9146,112887.0],["2017-03-06",26.8598,27.1182,26.3665,26.8285,70363.0],["2017-03-07",26.6406,27.1652,26.6406,26.8363,97563.0],["2017-03-08",26.8677,26.9616,26.6014,26.7894,88752.0],["2017-03-09",27.0008,28.2067,26.9225,28.0188,294476.0],["2017-03-10",28.0345,28.8567,28.0345,28.794,140853.0],["2017-03-13",28.9272,29.3265,28.8567,29.0368,185548.0],["2017-03-14",28.9037,28.9428,28.1128,28.2459,93860.0],["2017-03-15",28.3085,28.8802,28.0579,28.7627,141364.0],["2017-03-16",28.7784,29.4832,28.7706,29.3892,97818.0],["2017-03-17",29.3579,29.6006,28.9663,29.4988,190784.0],["2017-03-20",29.4988,29.4988,28.6374,28.8567,62956.0],["2017-03-21",28.9272,29.029,28.3085,28.379,87475.0],["2017-03-22",28.332,28.6609,27.7995,28.1832,105225.0],["2017-03-23",28.1597,29.0133,28.1597,28.7784,74321.0],["2017-03-24",28.7706,29.0995,28.0814,28.4495,79940.0],["2017-03-27",28.0736,28.7549,27.8465,28.6218,83516.0],["2017-03-28",28.426,28.6844,28.0736,28.5983,81345.0],["2017-03-29",28.5513,29.1386,28.2694,28.6296,66021.0],["2017-03-30",28.4495,29.1308,28.2772,29.0368,81600.0],["2017-03-31",28.9115,29.1856,28.8175,29.029,119016.0],["2017-04-03",29.0211,29.1386,28.4573,28.5904,72534.0],["2017-04-04",28.5435,28.7471,28.1832,28.3634,71129.0],["2017-04-05",28.473,28.7706,27.6977,27.917,98712.0],["2017-04-06",27.7839,28.6374,27.7839,28.3868,76492.0],["2017-04-07",28.3634,28.7471,28.1363,28.3164,111993.0],["2017-04-10",28.2302,28.6296,28.1206,28.4025,77386.0],["2017-04-11",28.2224,28.7862,28.0031,28.7549,84793.0],["2017-04-12",28.6218,29.0446,28.3164,28.935,76237.0],["2017-04-13",28.8332,29.0446,28.5591,28.5591,56443.0],["2017-04-17",28.6296,29.6398,28.6296,29.585,167287.0],["2017-04-18",29.5771,29.7181,28.8097,29.1229,153751.0],["2017-04-19",29.4832,30.2897,29.4283,30.0705,184782.0],["2017-04-20",30.2193,30.509,29.6398,29.7651,89901.0],["2017-04-21",29.6476,29.7964,28.9977,29.2013,184016.0],["2017-04-24",29.6241,30.415,29.4753,30.2036,287325.0],["2017-04-25",30.4072,30.7987,29.906,29.9295,95009.0],["2017-04-26",29.9295,30.7831,29.8747,30.6108,191933.0],["2017-04-27",30.65,30.7674,30.2193,30.3132,152857.0],["2017-04-28",30.3446,30.5247,29.4832,29.6006,146089.0],["2017-05-01",29.5536,29.9217,29.4127,29.6398,99223.0],["2017-05-02",29.7181,29.8747,27.3218,27.6507,273278.0],["2017-05-03",27.5881,27.5959,25.9828,27.2279,316185.0],["2017-05-04",28.7862,30.6186,28.1832,28.5591,419878.0],["2017-05-05",28.5043,28.5983,26.852,27.4002,362796.0],["2017-05-08",27.3923,27.776,27.1496,27.4236,166393.0],["2017-05-09",27.4236,27.6821,27.2357,27.4002,157071.0],["2017-05-10",27.3297,27.9561,27.22,27.7917,104331.0],["2017-05-11",27.7056,27.776,27.2514,27.5724,83388.0],["2017-05-12",27.5411,27.776,27.1339,27.1574,157326.0],["2017-05-15",27.0634,27.1574,25.9984,26.0219,208662.0],["2017-05-16",26.0141,26.1707,25.1449,25.2232,291795.0],["2017-05-17",24.816,25.0509,24.1347,24.8473,362540.0],["2017-05-18",24.6045,24.6828,22.7721,23.101,768626.0],["2017-05-19",23.2341,25.0587,23.2341,24.7377,357049.0],["2017-05-22",24.7063,24.769,24.1112,24.2522,251058.0],["2017-05-23",24.0799,24.3931,23.8293,23.9311,264211.0],["2017-05-24",23.8841,24.2287,23.704,24.0407,307629.0],["2017-05-25",24.072,24.2052,23.8919,23.8998,174566.0],["2017-05-26",23.8998,24.1425,23.4926,24.0407,124380.0],["2017-05-30",23.8293,23.9389,23.1637,23.3359,210960.0],["2017-05-31",23.3986,23.6022,23.1088,23.4299,367265.0],["2017-06-01",23.5944,24.6515,23.5317,24.6124,203809.0],["2017-06-02",24.6202,25.7713,24.6124,25.6147,229349.0],["2017-06-05",25.5599,25.5599,23.8998,24.3148,175460.0],["2017-06-06",24.3148,24.4636,23.7745,24.1504,154134.0],["2017-06-07",24.0877,24.7063,24.0877,24.6359,65127.0],["2017-06-08",24.6359,24.8786,24.1895,24.6437,63339.0],["2017-06-09",24.6437,24.9569,24.4323,24.4949,77769.0],["2017-06-12",24.5106,24.8865,24.1895,24.3383,128466.0],["2017-06-13",24.4009,24.9961,23.9468,24.8003,90029.0],["2017-06-14",24.8943,24.9099,24.2208,24.4009,103565.0],["2017-06-15",24.3305,24.5889,24.0486,24.4479,74194.0],["2017-06-16",24.26,24.5497,23.7197,24.1504,141747.0],["2017-06-19",24.213,25.5521,23.6962,25.4424,210067.0],["2017-06-20",25.419,25.7165,24.769,25.1449,139832.0],["2017-06-21",25.1449,25.8653,25.0744,25.5286,191678.0],["2017-06-22",25.5286,25.5521,25.0587,25.0744,87858.0],["2017-06-23",25.1057,25.2702,24.8943,25.1919,227178.0],["2017-06-26",25.2702,25.5912,24.6515,25.1919,119144.0],["2017-06-27",25.1997,25.1997,24.4323,24.5027,174821.0],["2017-06-28",24.769,25.1919,24.5106,25.1684,86453.0],["2017-06-29",25.0431,25.1684,24.6202,25.1292,139065.0],["2017-06-30",25.1135,25.2388,24.722,24.8943,148132.0],["2017-07-03",24.8786,25.3876,24.7847,24.8081,41375.0],["2017-07-05",24.675,24.8003,24.2208,24.3774,69980.0],["2017-07-06",24.2835,24.3774,23.8215,24.0486,115952.0],["2017-07-07",24.3305,25.325,24.1112,25.2075,109183.0],["2017-07-10",25.2388,25.2388,24.4401,24.7298,144429.0],["2017-07-11",24.722,24.8708,23.9624,24.5497,99861.0],["2017-07-12",24.722,25.137,24.4166,24.675,123741.0],["2017-07-13",24.6672,24.9256,24.1582,24.4401,144684.0],["2017-07-14",24.4244,24.6437,24.213,24.4088,78408.0],["2017-07-17",24.2522,24.8316,24.0016,24.7612,152729.0],["2017-07-18",24.7533,25.1449,24.7142,25.0509,61424.0],["2017-07-19",25.0822,25.9358,25.0822,25.6147,106630.0],["2017-07-20",25.6069,25.9906,25.4738,25.9749,69724.0],["2017-07-21",26.1394,26.2334,25.9123,26.0532,140598.0],["2017-07-24",26.1159,26.1159,25.7244,26.0767,85687.0],["2017-07-25",26.1785,26.5857,25.4581,26.4996,103054.0],["2017-07-26",26.4918,26.5936,26.1394,26.3821,62828.0],["2017-07-27",26.5388,26.5388,25.2937,25.3641,115441.0],["2017-07-28",25.3485,25.693,25.184,25.1919,96286.0],["2017-07-31",25.231,25.3093,24.9256,25.0587,97307.0],["2017-08-01",25.1292,25.6069,24.9413,25.1919,105863.0],["2017-08-02",25.1919,25.4973,24.1895,24.6124,180312.0],["2017-08-03",27.408,29.9217,27.408,28.1284,562902.0],["2017-08-04",28.1597,28.2459,27.6351,27.6664,187719.0],["2017-08-07",27.6742,28.0188,27.0164,27.8935,136639.0],["2017-08-08",27.917,28.1911,27.5098,27.6899,122337.0],["2017-08-09",27.5568,27.6977,27.2357,27.4002,92327.0],["2017-08-10",27.314,27.5724,27.1652,27.2357,96797.0],["2017-08-11",27.408,27.5333,26.8833,27.1966,87091.0],["2017-08-14",27.502,27.7682,27.2592,27.455,98074.0],["2017-08-15",27.4471,27.5333,26.8207,26.8207,79940.0],["2017-08-16",26.8207,27.0164,26.4996,26.5544,135107.0],["2017-08-17",26.3743,26.6249,26.1159,26.1551,172395.0],["2017-08-18",25.9984,26.8598,25.9984,26.8285,102415.0],["2017-08-21",26.852,26.9773,26.6171,26.7972,69469.0],["2017-08-22",26.9303,27.2122,26.7659,27.1026,71767.0],["2017-08-23",26.9773,27.8309,26.9381,27.8074,146983.0],["2017-08-24",27.7447,27.9718,27.5724,27.8309,120293.0],["2017-08-25",27.8543,28.0971,27.4471,27.9953,113653.0],["2017-08-28",28.0658,28.0658,27.3375,27.6586,94243.0],["2017-08-29",27.5333,27.7682,27.0791,27.1966,115568.0],["2017-08-30",27.2435,27.4706,27.1809,27.3297,58742.0],["2017-08-31",27.4393,27.6273,27.3375,27.6038,56316.0],["2017-09-01",27.5959,28.1754,27.4002,28.1754,50314.0],["2017-09-05",28.0814,28.6061,27.7682,28.0266,91050.0],["2017-09-06",28.1519,28.1519,27.2984,27.4863,67298.0],["2017-09-07",27.5489,28.1754,27.2357,27.5803,75598.0],["2017-09-08",27.6351,27.9092,27.2357,27.776,99351.0],["2017-09-11",28.1049,28.285,27.776,27.7995,117739.0],["2017-09-12",27.8622,28.0579,27.7369,28.0501,36650.0],["2017-09-13",27.9248,28.3947,27.8778,28.1363,77769.0],["2017-09-14",28.0971,28.1441,27.7995,27.9327,56188.0],["2017-09-15",27.9796,28.3007,27.87,28.1049,162818.0],["2017-09-18",28.1049,28.7079,28.1049,28.473,98584.0],["2017-09-19",28.4495,29.0995,28.3164,29.0133,114164.0],["2017-09-20",29.1308,29.4832,28.4182,29.2952,157326.0],["2017-09-21",29.2326,29.2326,28.332,28.9742,103054.0],["2017-09-22",29.0446,29.1464,28.6609,28.9428,79046.0],["2017-09-25",28.8332,28.8724,28.3164,28.6531,110716.0],["2017-09-26",28.7392,29.6476,28.7001,29.4675,141109.0],["2017-09-27",29.6476,30.3132,29.2091,29.7964,165244.0],["2017-09-28",29.9765,30.2741,29.4362,30.1488,52612.0],["2017-09-29",30.141,30.5012,29.8434,30.415,53762.0],["2017-10-02",30.3524,30.6735,30.0861,30.4855,128977.0],["2017-10-03",30.4777,30.6186,30.1566,30.6186,64616.0],["2017-10-04",30.509,30.9554,30.3602,30.9397,65382.0],["2017-10-05",30.8771,31.1903,30.5168,30.8222,59636.0],["2017-10-06",30.7283,30.7361,30.2193,30.2819,64616.0],["2017-10-09",30.415,30.5717,29.8747,29.9843,115058.0],["2017-10-10",29.9765,30.4464,29.9608,30.1801,71895.0],["2017-10-11",30.1488,30.5168,30.0861,30.368,45717.0],["2017-10-12",30.3602,30.6578,30.3211,30.4464,69341.0],["2017-10-13",30.5638,31.6993,30.5638,31.5505,92583.0],["2017-10-16",30.3446,30.8144,29.7572,30.2819,121826.0],["2017-10-17",30.1566,30.1566,29.4518,29.538,84027.0],["2017-10-18",29.5458,29.8042,29.4049,29.585,60402.0],["2017-10-19",29.5771,30.1644,29.3344,30.0392,50186.0],["2017-10-20",30.2193,30.5873,30.1488,30.1644,58614.0],["2017-10-23",30.2662,30.2897,29.0368,29.0681,67043.0],["2017-10-24",28.9428,29.8199,28.9272,29.2169,107523.0],["2017-10-25",29.1308,29.2561,28.8019,29.2013,102032.0],["2017-10-26",29.2874,29.5301,29.0055,29.3814,31159.0],["2017-10-27",29.5301,30.1331,29.1308,30.094,44695.0],["2017-10-30",30.047,30.047,29.1856,29.2717,57720.0],["2017-10-31",29.491,30.094,29.2717,29.8982,89390.0],["2017-11-01",30.1723,30.3367,29.2874,29.5615,76237.0],["2017-11-02",29.5615,29.6789,28.8097,29.2717,69852.0],["2017-11-03",29.3657,29.9217,29.0368,29.076,64872.0],["2017-11-06",28.9742,29.3265,28.567,28.567,50314.0],["2017-11-07",28.5591,28.7236,27.776,28.0814,62190.0],["2017-11-08",28.0736,28.3164,27.7917,27.9796,46994.0],["2017-11-09",27.7682,27.9718,27.2905,27.7134,62318.0],["2017-11-10",27.6977,28.1754,27.6977,27.8622,40864.0],["2017-11-13",27.8543,28.1206,27.5176,27.9561,75982.0],["2017-11-14",27.8152,28.1911,27.5489,27.917,44695.0],["2017-11-15",27.7604,28.0814,27.4706,27.7212,69469.0],["2017-11-16",27.9013,28.6218,27.8152,28.5904,54911.0],["2017-11-17",28.3947,28.9428,28.3947,28.8567,43163.0],["2017-11-20",28.8254,29.2952,28.7627,29.2796,37799.0],["2017-11-21",29.444,30.3289,29.4283,30.2506,57848.0],["2017-11-22",30.368,30.4072,29.906,30.0626,48271.0],["2017-11-24",30.0783,30.0783,28.6296,29.2952,137533.0],["2017-11-27",29.397,29.8982,29.2874,29.4362,105225.0],["2017-11-28",29.4753,30.8301,29.2013,30.2897,194232.0],["2017-11-29",30.2584,30.509,27.2592,30.4777,405831.0],["2017-11-30",30.5638,31.2451,30.3759,31.0337,144429.0],["2017-12-01",31.0415,31.5897,29.8042,31.018,127317.0],["2017-12-04",31.4096,33.1088,31.0102,32.9052,168181.0],["2017-12-05",32.8896,33.1167,31.7541,32.2475,127061.0],["2017-12-06",32.2161,32.592,31.1668,32.2318,94115.0],["2017-12-07",32.1457,32.5059,31.668,31.7306,67298.0],["2017-12-08",32.1926,32.4432,31.6366,31.6993,107013.0],["2017-12-11",31.7776,31.7776,30.65,30.7987,116973.0],["2017-12-12",30.8614,31.0023,30.3367,30.5873,152346.0],["2017-12-13",30.6656,30.9397,30.3759,30.5482,135873.0],["2017-12-14",30.5873,30.6343,29.585,29.5928,105863.0],["2017-12-15",29.6398,30.5325,29.6398,30.2976,184016.0],["2017-12-18",30.5012,31.0102,30.4777,30.6656,51846.0],["2017-12-19",30.7204,30.8379,30.0783,30.094,64872.0],["2017-12-20",30.0626,30.2584,29.9139,30.0705,54528.0],["2017-12-21",30.1723,30.7126,30.0861,30.5717,52612.0],["2017-12-22",30.5638,30.5638,30.2741,30.4542,36905.0],["2017-12-26",30.4464,30.6969,30.1331,30.6656,63211.0],["2017-12-27",30.6656,30.8536,30.462,30.6421,30265.0],["2017-12-28",30.6421,30.7439,30.3367,30.6891,27711.0],["2017-12-29",30.8536,30.9397,30.4699,30.4777,60147.0],["2018-01-02",30.65,30.65,29.9922,30.3915,297669.0],["2018-01-03",30.4542,31.0885,30.2349,30.2662,163073.0],["2018-01-04",30.4307,30.7204,29.7416,29.8512,145450.0],["2018-01-05",29.9374,30.3132,28.6218,28.8019,246716.0],["2018-01-08",28.7784,29.632,28.4965,29.4283,94753.0],["2018-01-09",29.5067,29.5145,29.0133,29.1151,79940.0],["2018-01-10",29.029,29.0681,28.4338,28.5435,80196.0],["2018-01-11",28.6218,29.0055,28.5435,28.935,148643.0],["2018-01-12",28.9898,29.4518,28.5278,28.6688,151069.0],["2018-01-16",28.5904,29.2326,28.5904,28.7001,80706.0],["2018-01-17",28.8958,29.7259,28.5356,29.4362,94626.0],["2018-01-18",29.3579,29.5223,29.0446,29.1543,57976.0],["2018-01-19",29.2091,29.8277,29.2091,29.5458,71767.0],["2018-01-22",29.491,29.7964,29.2091,29.6163,71767.0],["2018-01-23",30.8927,31.9499,30.0235,31.7619,304820.0],["2018-01-24",31.9342,32.0282,31.112,31.4487,106885.0],["2018-01-25",31.6915,32.3493,31.0963,32.2161,166265.0],["2018-01-26",32.4041,32.6312,31.8089,32.1065,96414.0],["2018-01-29",32.0047,32.1222,31.4722,31.5505,67681.0],["2018-01-30",31.2138,31.621,30.0078,30.924,142641.0],["2018-01-31",31.0963,31.1276,30.6343,30.6891,220155.0],["2018-02-01",30.6265,30.7439,30.2271,30.368,95775.0],["2018-02-02",30.2193,30.5168,29.7651,29.7886,90156.0],["2018-02-05",29.5771,29.9765,28.2772,28.332,144301.0],["2018-02-06",27.8935,28.9742,27.6429,28.473,108545.0],["2018-02-07",28.3634,28.9428,27.7369,28.3712,101138.0],["2018-02-08",30.2584,32.6547,29.9295,30.9084,347344.0],["2018-02-09",31.1511,31.7306,29.0211,29.6633,264850.0],["2018-02-12",29.7651,30.3289,29.1386,30.1331,156433.0],["2018-02-13",29.9765,30.2428,29.3579,30.047,181717.0],["2018-02-14",29.9374,30.7753,29.8199,30.5951,171501.0],["2018-02-15",30.7909,30.7909,30.1253,30.6735,155922.0],["2018-02-16",30.4229,30.9867,30.3289,30.6969,362285.0],["2018-02-20",30.6108,31.1198,30.462,30.9554,164095.0],["2018-02-21",31.0023,31.7228,30.8222,31.0572,157199.0],["2018-02-22",31.1825,31.5897,30.7987,30.9475,222709.0],["2018-02-23",31.3156,31.5192,30.5951,31.2686,219899.0],["2018-02-26",31.433,31.433,30.7361,31.2608,88879.0],["2018-02-27",31.2764,31.3782,30.7126,30.9867,152218.0],["2018-02-28",31.0415,31.2921,30.2193,30.2506,317590.0],["2018-03-01",30.2428,30.3602,29.5693,29.7964,250930.0],["2018-03-02",29.5771,31.8246,29.5693,31.4565,356028.0],["2018-03-05",31.4017,31.9264,31.0337,31.7698,144429.0],["2018-03-06",31.7698,32.0125,31.2999,31.9029,197935.0],["2018-03-07",31.715,32.7095,31.527,32.3336,311716.0],["2018-03-08",32.4276,32.4824,31.8089,31.8637,176865.0],["2018-03-09",32.0595,32.0595,31.5975,31.7933,79557.0],["2018-03-12",31.8481,32.4745,31.8324,32.3336,207513.0],["2018-03-13",32.3962,32.7878,32.0987,32.3336,161413.0],["2018-03-14",32.6077,32.8896,32.2631,32.3023,145195.0],["2018-03-15",32.4041,32.6547,32.1143,32.4432,172395.0],["2018-03-16",32.3571,33.242,32.1378,33.101,291284.0],["2018-03-19",32.9757,33.2968,32.7173,33.2733,174694.0],["2018-03-20",33.2811,33.4612,32.8583,33.2107,159880.0],["2018-03-21",33.2185,33.4691,32.7251,32.8818,201511.0],["2018-03-22",32.686,33.0854,31.4252,32.5294,187336.0],["2018-03-23",32.733,33.0149,32.4902,32.5842,233946.0],["2018-03-26",33.007,33.007,31.5348,32.8739,345939.0],["2018-03-27",32.9601,33.0854,32.4041,32.5842,185548.0],["2018-03-28",32.545,32.9601,32.224,32.4511,207385.0],["2018-03-29",32.592,33.8919,32.592,33.6727,193849.0],["2018-04-02",33.6805,33.8528,32.4589,32.7095,123230.0],["2018-04-03",32.8426,33.0462,32.498,32.9992,62062.0],["2018-04-04",32.7095,33.2968,32.6782,33.0932,71895.0],["2018-04-05",33.3046,33.5317,33.195,33.4143,91306.0],["2018-04-06",33.2968,33.9076,32.78,33.0932,111737.0],["2018-04-09",33.5082,33.5239,32.9209,32.9679,194487.0],["2018-04-10",33.3359,33.3359,32.8191,33.0775,192189.0],["2018-04-11",32.9992,33.0149,32.2475,32.2944,123230.0],["2018-04-12",32.4667,32.4824,31.5583,31.6053,352452.0],["2018-04-13",31.7541,31.989,31.4096,31.7071,117995.0],["2018-04-16",31.8794,32.3414,31.5348,32.1926,123869.0],["2018-04-17",32.3023,32.8191,32.1926,32.7721,96414.0],["2018-04-18",32.8113,32.8896,32.4354,32.4824,86198.0],["2018-04-19",32.3336,32.5685,31.6366,31.8716,115824.0],["2018-04-20",31.7541,31.7541,31.0102,31.0807,169586.0],["2018-04-23",31.065,31.2294,30.603,30.6656,80196.0],["2018-04-24",30.7909,30.8692,30.3915,30.5795,76748.0],["2018-04-25",30.5873,30.7674,30.3132,30.4464,59125.0],["2018-04-26",30.5951,30.7204,29.4049,29.6789,282728.0],["2018-04-27",29.6868,29.8982,29.2247,29.6006,101266.0],["2018-04-30",29.5928,29.906,29.1073,29.3579,127445.0],["2018-05-01",29.2952,29.5536,28.8958,29.4988,136894.0],["2018-05-02",29.4832,29.4832,28.6688,28.7706,145323.0],["2018-05-03",28.7627,28.9742,28.426,28.5435,128722.0],["2018-05-04",28.2459,28.8802,28.2459,28.6609,102799.0],["2018-05-07",28.6609,28.8254,28.3868,28.4573,174055.0],["2018-05-08",29.2874,30.7361,29.0055,30.2114,635946.0],["2018-05-09",30.3132,30.3132,29.2874,29.8199,313120.0],["2018-05-10",29.8199,30.141,29.7729,30.0392,221943.0],["2018-05-11",30.0783,31.2138,30.0783,31.1355,88752.0],["2018-05-14",31.2216,31.2373,30.8771,31.0963,99734.0],["2018-05-15",30.9475,31.3078,30.3524,31.0572,118250.0],["2018-05-16",31.065,31.3547,30.8144,31.1511,144046.0],["2018-05-17",31.2373,31.7619,31.0728,31.7071,122720.0],["2018-05-18",31.7933,32.3414,31.6132,32.1848,170480.0],["2018-05-21",32.2788,32.4432,31.8872,32.1143,94753.0],["2018-05-22",32.1926,32.3571,31.6132,31.6993,130765.0],["2018-05-23",31.7933,31.9264,31.3704,31.8716,73428.0],["2018-05-24",31.8794,32.2161,31.7463,32.2083,175971.0],["2018-05-25",32.1926,32.6938,32.0282,32.5685,180185.0],["2018-05-29",32.5294,32.8034,31.9812,32.4276,148898.0],["2018-05-30",32.498,33.242,32.498,32.7643,229477.0],["2018-05-31",32.6703,32.8269,31.9029,31.9734,172778.0],["2018-06-01",32.1065,32.2553,31.7619,31.8089,95647.0],["2018-06-04",31.8403,32.3023,31.5975,32.2631,99478.0],["2018-06-05",32.2709,32.686,32.1457,32.4354,94626.0],["2018-06-06",32.4745,32.7878,31.3704,32.7565,60402.0],["2018-06-07",32.6938,32.9757,32.592,32.8113,100245.0],["2018-06-08",32.9287,33.5082,32.9287,33.4769,95775.0],["2018-06-11",33.4769,34.26,33.242,34.1973,90284.0],["2018-06-12",34.1973,34.5811,34.0251,34.3226,64744.0],["2018-06-13",34.213,34.4636,33.8293,34.0564,61679.0],["2018-06-14",34.1895,34.5654,33.8684,34.4871,91306.0],["2018-06-15",34.4166,34.769,34.2756,34.5497,125401.0],["2018-06-18",34.5341,34.6437,34.072,34.6124,78025.0],["2018-06-19",34.4088,34.8786,34.2835,34.4636,85814.0],["2018-06-20",34.4558,34.8081,33.2811,33.3594,915098.0],["2018-06-21",33.4456,33.5082,32.4745,32.8113,142002.0],["2018-06-22",32.8739,32.8739,32.2083,32.4041,380546.0],["2018-06-25",32.3023,32.6312,32.2318,32.5842,91944.0],["2018-06-26",32.7173,33.242,32.3727,33.0619,227561.0],["2018-06-27",33.0697,33.1323,32.7486,32.9757,170096.0],["2018-06-28",32.9287,33.5944,32.733,33.4456,81473.0],["2018-06-29",33.4769,34.2522,33.4221,34.0485,133702.0],["2018-07-02",33.8449,34.1817,32.1457,34.1034,149664.0],["2018-07-03",34.213,34.9491,34.213,34.8786,73683.0],["2018-07-05",34.9021,35.1449,34.5811,34.8395,68064.0],["2018-07-06",35.1135,35.2545,34.6515,35.1919,202277.0],["2018-07-09",35.1997,35.2388,32.4041,33.9311,147749.0],["2018-07-10",34.166,34.2522,33.6805,34.213,106630.0],["2018-07-11",34.119,34.307,33.9154,34.0955,51463.0],["2018-07-12",34.2522,34.2756,33.8449,34.1817,84793.0],["2018-07-13",34.1895,34.3148,34.0955,34.1347,22603.0],["2018-07-16",34.1269,34.1269,33.4847,33.6257,56699.0],["2018-07-17",33.5082,34.3618,33.5082,34.1582,73938.0],["2018-07-18",34.1112,34.119,33.7666,34.0329,84282.0],["2018-07-19",34.0094,34.4949,33.8763,34.4088,106885.0],["2018-07-20",34.3148,34.5419,34.0642,34.1034,50186.0],["2018-07-23",34.0955,34.26,33.6727,33.8841,37544.0],["2018-07-24",33.8919,33.9233,33.2107,33.3516,51846.0],["2018-07-25",33.3908,33.6179,32.9444,33.3673,68830.0],["2018-07-26",33.3594,33.7588,33.3594,33.6727,34734.0],["2018-07-27",33.657,33.7901,32.9444,33.3516,66276.0],["2018-07-30",33.2576,33.8293,33.1715,33.4299,78408.0],["2018-07-31",33.5865,33.9546,33.4143,33.8058,74577.0],["2018-08-01",33.8528,34.3774,33.3516,34.072,229988.0],["2018-08-02",32.8896,34.628,31.9029,33.6727,518717.0],["2018-08-03",32.8896,33.9154,32.8896,33.8763,238927.0],["2018-08-06",33.8998,34.4009,33.7588,34.2052,148515.0],["2018-08-07",33.4377,34.2208,32.7251,33.1402,255272.0],["2018-08-08",33.1323,33.1323,32.1143,32.4667,491517.0],["2018-08-09",32.6155,32.9052,31.9812,32.036,1301263.0],["2018-08-10",32.0125,32.2631,31.0963,31.2843,394210.0],["2018-08-13",31.4644,32.13,31.1981,31.668,125912.0],["2018-08-14",31.6993,31.8716,30.6656,30.6969,455378.0],["2018-08-15",30.7596,30.8536,30.3367,30.6186,290134.0],["2018-08-16",30.65,30.9162,30.2741,30.5482,218239.0],["2018-08-17",30.5717,30.9632,30.2428,30.9397,79429.0],["2018-08-20",30.9319,31.4252,30.8927,31.2608,95264.0],["2018-08-21",31.159,31.1746,30.6186,30.7361,148515.0],["2018-08-22",30.6813,30.9867,30.5168,30.7674,64361.0],["2018-08-23",30.6969,30.8692,30.462,30.5951,81217.0],["2018-08-24",30.6735,30.9162,30.6421,30.7909,76875.0],["2018-08-27",30.7987,30.9789,30.5951,30.7126,73172.0],["2018-08-28",30.8222,31.065,30.6186,30.7048,89773.0],["2018-08-29",30.6969,30.8927,30.4229,30.509,110077.0],["2018-08-30",30.4855,30.9867,30.4777,30.9867,111610.0],["2018-08-31",30.8771,31.159,30.5482,31.0885,186697.0],["2018-09-04",31.0963,31.2764,30.9005,31.159,168947.0],["2018-09-05",31.1668,31.8011,30.7361,31.7541,141492.0],["2018-09-06",31.7619,32.0204,31.6366,31.6758,108290.0],["2018-09-07",31.6445,31.715,30.8927,31.2608,103182.0],["2018-09-10",31.5818,32.2005,31.3626,31.621,75343.0],["2018-09-11",31.6132,31.6132,31.1276,31.5192,63084.0],["2018-09-12",31.48,31.5975,31.2529,31.3469,55677.0],["2018-09-13",31.3547,31.4252,30.556,30.7674,83388.0],["2018-09-14",30.8144,31.1981,30.5873,31.0102,60657.0],["2018-09-17",31.0023,31.0493,30.6108,30.8144,91944.0],["2018-09-18",30.8222,30.8222,30.4933,30.556,139576.0],["2018-09-19",30.556,30.7987,30.4777,30.5951,72917.0],["2018-09-20",30.6421,30.9554,30.4464,30.7753,65766.0],["2018-09-21",30.8614,31.2921,30.4229,30.7283,194743.0],["2018-09-24",30.7204,30.7204,29.8121,29.9765,138171.0],["2018-09-25",29.8512,30.2897,29.1151,29.2091,214536.0],["2018-09-26",29.2796,29.2796,28.7862,28.8567,153879.0],["2018-09-27",28.8019,28.9742,28.5121,28.5435,145961.0],["2018-09-28",28.5748,28.7392,28.1911,28.2224,131148.0],["2018-10-01",28.2772,28.3007,27.6273,28.1754,135107.0],["2018-10-02",28.1676,28.4025,27.9248,28.3242,74960.0],["2018-10-03",28.3634,28.3634,27.8309,27.9013,65766.0],["2018-10-04",27.8543,27.8935,27.5411,27.7604,171118.0],["2018-10-05",27.7447,28.0423,27.408,27.7447,154006.0],["2018-10-08",27.6742,28.2224,27.4158,28.1676,165372.0],["2018-10-09",28.1676,28.1754,27.5098,27.5568,67553.0],["2018-10-10",27.5489,27.6821,26.6797,26.946,180312.0],["2018-10-11",26.946,27.4863,26.8363,26.8598,140470.0],["2018-10-12",26.9773,26.9851,25.4659,25.6147,132680.0],["2018-10-15",25.5599,26.1394,25.4738,26.0219,164861.0],["2018-10-16",26.1081,26.4448,25.834,26.3665,151580.0],["2018-10-17",26.343,26.5779,26.1316,26.2803,65127.0],["2018-10-18",26.1551,26.5466,25.5286,25.7322,80579.0],["2018-10-19",25.7792,26.0532,25.5286,25.6226,75471.0],["2018-10-22",25.6852,25.8575,25.231,25.2858,75471.0],["2018-10-23",25.0979,25.4503,24.8551,25.1449,132553.0],["2018-10-24",24.9961,25.8888,24.9178,24.9883,166010.0],["2018-10-25",24.9883,25.2937,24.9021,25.1527,133702.0],["2018-10-26",24.9413,24.9413,24.0486,24.0955,96158.0],["2018-10-29",24.3383,24.8943,24.3383,24.5497,143535.0],["2018-10-30",24.5732,25.4973,24.5262,25.4503,81090.0],["2018-10-31",25.5756,25.8496,25.2858,25.4346,136001.0],["2018-11-01",25.4973,26.1864,25.4973,25.9749,119655.0],["2018-11-02",26.0611,26.0611,25.3563,25.4033,59636.0],["2018-11-05",25.3955,25.7635,24.7768,24.8786,73938.0],["2018-11-06",24.8865,25.6069,24.6828,25.3406,99223.0],["2018-11-07",25.419,25.419,24.8786,25.3406,167032.0],["2018-11-08",25.3406,25.7244,24.9648,25.0509,105736.0],["2018-11-09",25.0431,25.0431,24.5497,24.675,75982.0],["2018-11-12",24.6828,25.1057,24.5654,24.9961,91433.0],["2018-11-13",25.1527,25.4424,24.7455,24.9099,90412.0],["2018-11-14",25.0352,25.0822,24.2443,24.3383,76620.0],["2018-11-15",24.2913,24.6672,24.072,24.5576,118633.0],["2018-11-16",24.4479,24.7142,24.2052,24.5732,133063.0],["2018-11-19",24.581,24.6594,24.2287,24.4636,138171.0],["2018-11-20",24.4009,24.581,24.0877,24.1504,68320.0],["2018-11-21",24.2287,24.4558,24.0329,24.1269,83005.0],["2018-11-23",24.119,24.4244,24.119,24.3305,39204.0],["2018-11-26",24.3618,24.9099,23.9624,24.2678,96286.0],["2018-11-27",24.2287,24.8708,23.7353,23.8058,168692.0],["2018-11-28",25.5286,25.5286,23.3438,24.8865,350153.0],["2018-11-29",24.7142,25.9123,24.7142,25.6304,133574.0],["2018-11-30",25.5364,26.7032,25.4738,26.5074,182994.0],["2018-12-03",26.7894,27.1417,26.3665,26.9695,175460.0],["2018-12-04",26.7972,27.3297,25.6774,25.9671,160136.0],["2018-12-06",25.4894,26.3665,24.8003,25.5442,746023.0],["2018-12-07",25.5834,26.7502,25.4503,25.8653,249653.0],["2018-12-10",25.8496,26.5466,25.4424,26.4839,208790.0],["2018-12-11",26.7424,26.9851,26.1081,26.7345,151580.0],["2018-12-12",26.7972,27.0791,26.4839,26.5231,96924.0],["2018-12-13",26.5309,26.7032,26.2725,26.6406,98329.0],["2018-12-14",26.4605,26.4605,25.6382,25.881,184143.0],["2018-12-17",25.8027,26.0454,24.8081,24.9726,207257.0],["2018-12-18",25.0352,25.7478,24.8238,25.3955,264594.0],["2018-12-19",25.419,25.7165,25.2702,25.5442,155411.0],["2018-12-20",25.5286,25.9123,24.816,24.9099,157965.0],["2018-12-21",24.8943,25.4816,24.0877,24.4088,550132.0],["2018-12-24",24.4009,24.628,23.9781,24.2052,94115.0],["2018-12-26",24.2991,24.9569,23.704,24.9099,117101.0],["2018-12-27",24.6124,25.419,24.4166,25.3641,127700.0],["2018-12-28",25.5208,26.946,25.5208,26.7815,455250.0],["2018-12-31",27.1496,27.1496,26.1942,26.9773,224241.0],["2019-01-02",26.6641,27.5176,26.3508,27.361,189762.0],["2019-01-03",27.3297,28.4103,27.1574,28.2067,214281.0],["2019-01-04",28.1989,29.0368,28.1911,28.7862,238544.0],["2019-01-07",28.9037,30.3524,28.6766,29.8825,229094.0],["2019-01-08",30.0548,30.3994,29.7181,29.9922,252846.0],["2019-01-09",30.0,30.3915,29.6006,29.6868,121953.0],["2019-01-10",29.6711,30.4699,29.3657,29.8982,170480.0],["2019-01-11",29.8904,30.6578,29.8121,30.2662,150303.0],["2019-01-14",30.1488,30.368,29.8042,29.859,120676.0],["2019-01-15",29.8825,30.0548,29.4675,29.5458,235351.0],["2019-01-16",29.5928,30.1096,29.585,30.0783,69341.0],["2019-01-17",30.0705,30.8222,29.8747,30.4699,151835.0],["2019-01-18",30.4699,31.0258,30.3289,30.8771,161796.0],["2019-01-22",30.8536,31.433,30.6891,31.3782,161924.0],["2019-01-23",31.4879,31.7854,30.7909,30.9945,182100.0],["2019-01-24",30.9945,31.3547,30.5717,30.9162,116845.0],["2019-01-25",30.9397,31.3547,30.9084,30.9162,88879.0],["2019-01-28",30.7909,31.0258,30.4229,30.5482,106246.0],["2019-01-29",30.603,30.7596,30.1096,30.462,90922.0],["2019-01-30",30.5482,30.9319,30.368,30.7753,68958.0],["2019-01-31",30.6735,31.2216,30.4464,30.7048,116335.0],["2019-02-01",30.8222,30.8222,30.1723,30.6186,153623.0],["2019-02-04",30.6265,31.1746,30.5795,30.9789,82750.0],["2019-02-05",31.2373,31.3782,30.7361,31.0258,125401.0],["2019-02-06",30.8927,31.4879,30.7909,31.2764,187464.0],["2019-02-07",28.1911,28.5826,24.4009,24.5184,1151854.0],["2019-02-08",24.3618,24.5889,23.148,24.4714,349643.0],["2019-02-11",24.4714,25.1762,24.2443,24.3461,281962.0],["2019-02-12",24.6985,24.6985,23.8841,24.4009,217218.0],["2019-02-13",24.4088,24.5497,23.657,23.7901,131659.0],["2019-02-14",23.751,24.2678,23.61,23.9781,312354.0],["2019-02-15",24.0486,24.4088,23.4534,23.5709,168309.0],["2019-02-19",23.4926,24.1973,23.289,24.0799,334702.0],["2019-02-20",24.0407,25.1057,23.9468,24.8316,179546.0],["2019-02-21",24.8395,24.9491,24.0955,24.3931,77514.0],["2019-02-22",24.3774,24.4636,24.1817,24.3305,138044.0],["2019-02-25",24.4792,24.6985,24.3148,24.4792,173800.0],["2019-02-26",24.4244,24.628,24.1034,24.4009,316058.0],["2019-02-27",24.3931,24.5262,24.1269,24.4558,213004.0],["2019-02-28",24.4714,24.628,24.3853,24.4949,209300.0],["2019-03-01",24.5262,24.9021,24.354,24.8473,141109.0],["2019-03-04",24.8708,24.9569,24.3618,24.4558,163073.0],["2019-03-05",24.2991,24.6515,24.2756,24.4323,145450.0],["2019-03-06",24.4166,24.7847,24.0486,24.1817,241098.0],["2019-03-07",24.1504,24.4166,23.6492,23.657,341981.0],["2019-03-08",23.5474,23.798,23.3594,23.4612,142002.0],["2019-03-11",23.5552,23.8058,23.3203,23.3359,91689.0],["2019-03-12",23.3908,23.3908,22.9444,23.0854,130126.0],["2019-03-13",23.1402,23.2185,22.7016,22.7095,1117503.0],["2019-03-14",22.7643,22.9131,22.639,22.6938,108034.0],["2019-03-15",22.7095,23.0697,22.7095,22.9052,222070.0],["2019-03-18",22.9131,23.1323,22.7878,22.9131,106119.0],["2019-03-19",22.9522,22.9522,22.3649,22.3884,108290.0],["2019-03-20",22.4432,22.4589,21.433,21.8168,248887.0],["2019-03-21",21.8246,22.2709,21.7698,21.9186,275321.0],["2019-03-22",21.7306,21.7541,20.7283,20.7283,150303.0],["2019-03-25",20.7283,21.0885,20.6421,20.7831,100117.0],["2019-03-26",20.9554,21.0337,20.4855,20.5403,63467.0],["2019-03-27",20.5325,20.6186,19.632,20.3994,102288.0],["2019-03-28",20.4385,20.6421,20.2114,20.3289,72917.0],["2019-03-29",20.5168,20.5168,19.9217,20.0157,100117.0],["2019-04-01",20.0861,20.5403,19.953,20.462,147238.0],["2019-04-02",20.556,20.6186,20.2193,20.2662,105225.0],["2019-04-03",20.4464,20.4464,19.906,19.9374,169586.0],["2019-04-04",19.9374,20.3915,19.8042,20.2428,258848.0],["2019-04-05",20.2428,20.415,20.0783,20.2819,94881.0],["2019-04-08",20.2741,20.65,20.1879,20.462,187847.0],["2019-04-09",20.462,20.65,20.1096,20.1175,221943.0],["2019-04-10",20.1253,20.6656,20.0861,20.5168,151708.0],["2019-04-11",20.3837,20.5403,20.2036,20.2114,63722.0],["2019-04-12",20.2897,20.4777,20.141,20.3211,97946.0],["2019-04-15",20.2976,20.5168,20.0861,20.2428,382078.0],["2019-04-16",20.3211,20.4307,20.1879,20.3211,330488.0],["2019-04-17",20.3837,20.5168,20.1879,20.2897,217473.0],["2019-04-18",20.2271,20.5247,19.9217,20.3289,229860.0],["2019-04-22",20.3054,20.4307,19.9295,19.9843,106119.0],["2019-04-23",19.9608,20.2976,19.7807,20.2897,192316.0],["2019-04-24",20.3132,20.9945,20.3132,20.6891,239948.0],["2019-04-25",20.7126,20.7126,20.2193,20.3759,120038.0],["2019-04-26",20.4464,20.9397,20.2193,20.7283,137533.0],["2019-04-29",20.8066,21.1433,20.6656,20.9789,260763.0],["2019-04-30",21.1042,21.2764,20.6343,21.1276,347855.0],["2019-05-01",21.2138,21.7854,21.2138,21.3547,305969.0],["2019-05-02",21.5035,21.5348,20.9867,21.3234,162179.0],["2019-05-03",21.4565,21.8559,21.3861,21.5897,190784.0],["2019-05-06",21.5897,21.5897,20.4229,20.4777,188230.0],["2019-05-07",21.1355,22.8348,21.1355,22.5529,467893.0],["2019-05-08",22.4041,22.7251,22.036,22.545,354878.0],["2019-05-09",22.4041,22.6625,22.1378,22.5294,232797.0],["2019-05-10",22.5215,22.8113,22.2318,22.78,276343.0],["2019-05-13",22.5607,22.7643,22.2318,22.5137,115185.0],["2019-05-14",22.5059,23.101,22.3414,23.0149,143279.0],["2019-05-15",22.8661,23.1245,22.4354,22.5215,77514.0],["2019-05-16",22.5215,22.8661,22.5215,22.8269,105353.0],["2019-05-17",22.6625,23.704,22.6625,23.6492,337383.0],["2019-05-20",23.4534,23.8763,23.054,23.5317,208023.0],["2019-05-21",23.5552,23.8293,23.4534,23.751,249781.0],["2019-05-22",23.6492,23.8763,22.9914,23.2106,136894.0],["2019-05-23",23.1715,23.2028,22.5529,22.6782,106119.0],["2019-05-24",22.7565,23.4691,22.7565,23.289,115952.0],["2019-05-28",23.2106,23.4926,23.2028,23.4064,219516.0],["2019-05-29",23.1872,23.1872,22.224,22.6155,207002.0],["2019-05-30",22.6938,22.8896,22.1065,22.2083,113142.0],["2019-05-31",22.0673,22.224,21.9029,22.0439,120421.0],["2019-06-03",22.1535,22.7016,22.13,22.4511,147749.0],["2019-06-04",22.6547,22.7016,22.2396,22.3179,174694.0],["2019-06-05",22.4041,22.5215,22.0125,22.2083,113908.0],["2019-06-06",22.2788,22.2788,21.8324,21.9655,96924.0],["2019-06-07",22.0439,22.2709,21.9421,22.2161,74577.0],["2019-06-10",22.2631,22.4589,21.8324,21.8481,99606.0],["2019-06-11",21.9655,22.0439,21.4957,21.5348,109056.0],["2019-06-12",21.8246,21.8559,21.4096,21.574,78919.0],["2019-06-13",21.6366,21.9969,21.5818,21.9969,95903.0],["2019-06-14",22.0439,22.13,21.7228,21.8716,82239.0],["2019-06-17",21.8403,22.6155,21.6915,22.5215,76620.0],["2019-06-18",22.6547,22.9522,22.3727,22.4589,110716.0],["2019-06-19",22.3649,22.4746,21.7854,22.0595,102415.0],["2019-06-20",22.1222,22.4197,21.9734,22.2475,96669.0],["2019-06-21",22.1222,22.1613,21.6288,21.6758,85176.0],["2019-06-24",21.6836,21.8716,20.924,21.0102,75215.0],["2019-06-25",20.971,21.1903,20.7831,21.0572,142641.0],["2019-06-26",21.1355,21.4487,20.7048,20.8849,135873.0],["2019-06-27",20.8849,21.1355,20.7518,21.1198,109183.0],["2019-06-28",21.1433,21.7463,21.1042,21.1042,680386.0],["2019-07-01",21.2921,22.3884,21.206,22.3493,146727.0],["2019-07-02",22.3414,22.3727,21.8637,22.0439,88879.0],["2019-07-03",22.0673,22.5137,22.0517,22.4432,36011.0],["2019-07-05",22.3649,22.4432,22.1065,22.2083,53762.0],["2019-07-08",22.3493,22.5294,22.0204,22.2709,48781.0],["2019-07-09",22.1143,22.224,21.715,21.8716,41758.0],["2019-07-10",21.8716,22.1613,21.8089,21.8403,64616.0],["2019-07-11",21.8559,21.8559,21.3469,21.5348,51591.0],["2019-07-12",21.5505,22.3806,21.5505,22.2475,64233.0],["2019-07-15",22.1613,22.5294,21.8481,21.8794,100628.0],["2019-07-16",21.8637,22.13,21.5662,21.6288,80962.0],["2019-07-17",21.668,21.668,21.2138,21.3861,80068.0],["2019-07-18",21.3782,21.7071,21.159,21.7071,50697.0],["2019-07-19",21.621,22.1691,21.621,21.9342,50825.0],["2019-07-22",21.8951,22.0673,21.6601,22.036,67043.0],["2019-07-23",22.1143,22.8348,22.0987,22.7878,72917.0],["2019-07-24",22.7565,23.4456,22.7565,23.3438,78152.0],["2019-07-25",23.2655,23.5317,23.0149,23.0227,83005.0],["2019-07-26",23.0854,23.4299,22.9992,23.4143,69086.0],["2019-07-29",23.2655,23.4769,23.0932,23.2655,61168.0],["2019-07-30",23.1558,23.9859,23.1245,23.9389,115824.0],["2019-07-31",24.0877,24.5576,23.6648,23.7901,126806.0],["2019-08-01",23.7275,23.8528,23.4299,23.5709,146472.0],["2019-08-02",22.3179,22.5137,18.0345,18.3477,435457.0],["2019-08-05",17.9796,18.9898,17.9796,18.6139,398424.0],["2019-08-06",18.5826,18.982,17.5411,17.9092,393444.0],["2019-08-07",17.9875,18.567,17.9796,18.4103,399063.0],["2019-08-08",18.5591,18.8489,18.0893,18.7001,719717.0],["2019-08-09",19.0995,19.0995,18.2772,18.5121,304437.0],["2019-08-12",18.5591,18.7392,18.0188,18.0345,155922.0],["2019-08-13",17.9092,18.473,17.776,18.2459,121060.0],["2019-08-14",18.1284,18.1519,17.6038,17.6977,218622.0],["2019-08-15",17.6664,18.2459,17.6194,17.8857,210960.0],["2019-08-16",18.1676,18.2929,18.0188,18.1049,362413.0],["2019-08-19",18.3477,18.7314,18.0736,18.5435,661486.0],["2019-08-20",18.6218,19.4518,18.5435,19.3187,395487.0],["2019-08-21",19.5928,20.0078,19.4518,19.7024,99478.0],["2019-08-22",19.7416,20.1566,19.7416,20.0861,111482.0],["2019-08-23",20.0313,20.1018,19.5301,19.5693,80196.0],["2019-08-26",19.8277,20.4933,19.397,20.3994,85814.0],["2019-08-27",20.5168,20.6891,20.0861,20.368,160264.0],["2019-08-28",20.415,20.8066,20.3446,20.368,57210.0],["2019-08-29",20.5638,20.8614,20.4385,20.7831,84154.0],["2019-08-30",20.924,21.0885,20.603,20.6891,87730.0],["2019-09-03",20.6735,20.7048,20.3602,20.509,152602.0],["2019-09-04",20.6578,20.8927,20.462,20.8301,148260.0],["2019-09-05",21.1198,21.5583,20.9084,21.2764,131020.0],["2019-09-06",21.2921,21.4644,21.0102,21.0572,138810.0],["2019-09-09",21.2138,21.3939,20.9867,21.3156,219772.0],["2019-09-10",21.3782,22.1143,21.1746,21.8872,555878.0],["2019-09-11",21.9421,22.6155,21.7933,22.4432,782801.0],["2019-09-12",22.4902,22.8348,22.2161,22.3493,414387.0],["2019-09-13",22.5842,22.7956,22.2475,22.2709,308140.0],["2019-09-16",22.083,22.3727,21.9577,22.1691,262679.0],["2019-09-17",22.0517,22.1926,21.5897,21.7776,280557.0],["2019-09-18",21.7228,21.9812,21.2686,21.3391,229605.0],["2019-09-19",21.3312,21.6836,21.3078,21.5427,135234.0],["2019-09-20",21.5035,21.7384,21.433,21.5583,218367.0],["2019-09-23",21.48,21.9577,21.48,21.7698,138938.0],["2019-09-24",21.8559,22.6155,21.7541,22.5294,203682.0],["2019-09-25",22.4589,23.2498,22.4589,23.195,112504.0],["2019-09-26",23.1402,23.4456,23.054,23.289,149664.0],["2019-09-27",23.3281,23.4143,22.8348,23.1715,102671.0],["2019-09-30",23.1715,23.1715,22.592,22.8896,148515.0],["2019-10-01",22.9131,23.2185,22.5764,22.8583,198574.0],["2019-10-02",22.8034,23.2968,22.6233,22.9836,109311.0],["2019-10-03",22.8739,23.007,22.6077,22.9679,124763.0],["2019-10-04",22.9757,23.2185,22.7565,23.1402,74449.0],["2019-10-07",23.1637,23.3516,22.8034,22.9992,144940.0],["2019-10-08",22.8034,22.9444,22.5685,22.7565,95392.0],["2019-10-09",22.8034,22.8034,22.036,22.3336,60147.0],["2019-10-10",22.3727,22.3727,21.8872,21.9186,139576.0],["2019-10-11",22.0673,22.7956,22.0439,22.4276,111227.0],["2019-10-14",22.3493,22.3806,21.715,22.083,151708.0],["2019-10-15",22.1926,22.2553,21.7384,21.8403,256932.0],["2019-10-16",21.9029,22.4589,21.8716,22.3258,213131.0],["2019-10-17",22.3023,22.7408,22.3023,22.5529,246206.0],["2019-10-18",22.4354,23.242,22.3414,22.3727,79046.0],["2019-10-21",22.5059,23.1167,22.5059,22.8113,98968.0],["2019-10-22",22.7721,23.195,22.7721,23.0775,95137.0],["2019-10-23",22.9522,23.3125,22.8583,23.1167,96924.0],["2019-10-24",23.1558,23.3203,22.8504,23.0149,87730.0],["2019-10-25",22.9601,23.3594,22.8504,23.148,88496.0],["2019-10-28",23.148,23.7197,23.148,23.5395,99095.0],["2019-10-29",23.5474,23.7197,23.2185,23.6492,106374.0],["2019-10-30",23.6492,23.7275,23.2263,23.563,81983.0],["2019-10-31",23.5317,23.5317,23.1715,23.5082,87730.0],["2019-11-01",23.6257,23.8528,23.563,23.6727,88368.0],["2019-11-04",23.7901,24.0094,23.5944,23.8371,57593.0],["2019-11-05",23.8998,24.213,23.8998,24.1973,49548.0],["2019-11-06",24.1973,24.4166,24.0877,24.2991,78663.0],["2019-11-07",24.4636,24.6437,24.2287,24.2913,57465.0],["2019-11-08",24.307,24.3226,24.0877,24.2052,51463.0],["2019-11-11",24.072,24.1425,23.6413,23.6805,81090.0],["2019-11-12",23.7275,24.0407,23.6413,23.9859,106502.0],["2019-11-13",23.8919,24.9648,23.8058,24.9256,126934.0],["2019-11-14",24.9334,24.9804,24.4714,24.9178,92072.0],["2019-11-15",25.0587,25.2545,24.722,24.9334,91178.0],["2019-11-18",24.9413,25.0117,24.5262,24.6437,46355.0],["2019-11-19",24.7768,24.9726,24.675,24.8316,65638.0],["2019-11-20",24.769,24.8865,24.3226,24.354,83516.0],["2019-11-21",24.5027,24.5027,24.1112,24.1112,77897.0],["2019-11-22",24.2522,24.4949,24.0877,24.3383,75088.0],["2019-11-25",24.4244,25.1684,24.4244,24.8316,108162.0],["2019-11-26",24.7533,25.1449,24.4479,24.5732,119910.0],["2019-11-27",19.5771,21.5192,19.4205,20.2662,521527.0],["2019-11-29",19.7886,20.8614,19.7886,20.6578,157326.0],["2019-12-02",20.5482,21.2138,20.5482,20.9945,195892.0],["2019-12-03",21.018,21.6366,20.7204,21.6366,152474.0],["2019-12-04",21.6993,22.3884,21.4565,21.5897,145450.0],["2019-12-05",21.5897,21.8794,21.4879,21.6836,103182.0],["2019-12-06",21.8794,22.3179,21.715,21.9812,126295.0],["2019-12-09",21.8716,22.2788,21.7619,22.2005,142513.0],["2019-12-10",22.1222,22.4119,22.0204,22.3101,135107.0],["2019-12-11",22.4432,22.9444,22.3962,22.7486,125657.0],["2019-12-12",22.8661,23.148,22.592,22.686,124635.0],["2019-12-13",22.5842,22.78,22.2788,22.3649,90667.0],["2019-12-16",22.4354,23.2498,22.1848,22.8583,153112.0],["2019-12-17",22.8113,23.1637,22.7565,23.148,115313.0],["2019-12-18",23.1793,23.4534,23.0149,23.4143,113142.0],["2019-12-19",23.6805,24.2913,23.5709,24.1582,135617.0],["2019-12-20",24.213,24.628,24.1582,24.4792,314525.0],["2019-12-23",24.4401,24.8003,24.072,24.7063,80579.0],["2019-12-24",24.6359,24.863,24.5419,24.7925,16856.0],["2019-12-26",24.7377,25.1135,24.5497,24.7298,82239.0],["2019-12-27",24.6515,24.9256,24.5106,24.5967,58742.0],["2019-12-30",24.6124,24.7533,24.3461,24.4009,74705.0],["2019-12-31",24.3383,24.4558,24.0955,24.3305,56316.0],["2020-01-02",24.2835,24.2991,23.4769,23.8841,87985.0],["2020-01-03",23.6962,24.166,23.4299,23.9546,133702.0],["2020-01-06",23.9311,24.628,23.657,24.3618,91306.0],["2020-01-07",24.2835,24.354,23.7588,24.0799,74449.0],["2020-01-08",24.0486,24.3461,23.9624,24.1425,53634.0],["2020-01-09",24.1817,24.3853,23.9546,24.1973,67681.0],["2020-01-10",24.1895,24.8081,24.0955,24.6985,90922.0],["2020-01-13",24.6594,25.184,24.4792,25.1762,65127.0],["2020-01-14",25.0509,25.2702,24.8316,24.9648,65127.0],["2020-01-15",24.9021,25.278,24.9021,25.0587,52612.0],["2020-01-16",25.0979,25.6147,25.0979,25.4581,40353.0],["2020-01-17",25.6695,25.9436,25.5912,25.74,53379.0],["2020-01-21",25.5442,25.8105,25.2623,25.5442,62445.0],["2020-01-22",25.5364,25.7009,25.3641,25.419,56188.0],["2020-01-23",25.3485,25.5834,25.1214,25.5051,83133.0],["2020-01-24",25.5834,25.5834,25.0822,25.2388,63211.0],["2020-01-27",24.9726,25.4894,24.9726,25.2937,57720.0],["2020-01-28",25.3641,25.7165,25.3641,25.5442,77131.0],["2020-01-29",25.646,25.646,25.137,25.2075,96669.0],["2020-01-30",25.1919,25.6226,25.1919,25.5756,42907.0],["2020-01-31",25.5912,25.8105,25.137,25.2232,115696.0],["2020-02-03",25.2232,25.5286,24.6672,24.8081,91689.0],["2020-02-04",25.0274,25.2623,24.816,24.9178,76492.0],["2020-02-05",25.0039,25.2858,24.6437,25.2858,73811.0],["2020-02-06",25.2388,27.1652,24.0486,24.4558,145706.0],["2020-02-07",24.6359,24.6359,23.2733,23.3281,108928.0],["2020-02-10",23.3829,23.5004,23.148,23.3986,71257.0],["2020-02-11",23.5787,23.8058,23.2106,23.3751,82367.0],["2020-02-12",23.4926,23.7275,23.0697,23.5004,83133.0],["2020-02-13",23.4612,23.6492,23.1402,23.5395,54400.0],["2020-02-14",23.5004,23.7588,23.3125,23.5865,74321.0],["2020-02-18",23.5865,23.7275,23.0854,23.101,104586.0],["2020-02-19",23.2106,23.2106,22.7956,22.8661,118250.0],["2020-02-20",22.6625,23.2185,22.6625,22.9836,91816.0],["2020-02-21",22.9522,23.4456,22.6938,23.289,66149.0],["2020-02-24",22.8818,23.0697,22.6312,22.78,52740.0],["2020-02-25",22.8269,22.8269,22.2709,22.5215,141109.0],["2020-02-26",22.639,22.639,21.9186,22.0987,40864.0],["2020-02-27",21.8559,21.8559,20.65,20.65,189890.0],["2020-02-28",20.2271,21.0337,20.2271,20.971,171246.0],["2020-03-02",21.2921,21.3469,20.6343,21.3312,92455.0],["2020-03-03",21.2138,21.4096,20.5717,20.9867,82622.0],["2020-03-04",21.2921,21.8716,20.8849,21.8716,80068.0],["2020-03-05",21.4487,22.0673,21.4409,22.0204,130509.0],["2020-03-06",21.4409,21.7619,21.1198,21.6601,86325.0],["2020-03-09",20.8849,21.4644,20.1801,20.6421,82622.0],["2020-03-10",21.0728,21.48,19.7729,21.3391,128977.0],["2020-03-11",20.8692,20.9554,20.2741,20.6108,90412.0],["2020-03-12",19.538,20.7674,18.9663,19.8512,229221.0],["2020-03-13",20.4855,21.4487,19.7651,21.3782,142896.0],["2020-03-16",19.6398,21.4722,19.6398,20.5168,255655.0],["2020-03-17",20.924,23.289,20.0,23.2185,213897.0],["2020-03-18",23.0462,23.5709,21.7854,22.8896,227944.0],["2020-03-19",22.7878,24.5732,22.5137,24.0486,229221.0],["2020-03-20",23.6727,24.26,19.0681,19.6789,411705.0],["2020-03-23",19.7729,20.2741,18.6531,20.1018,222709.0],["2020-03-24",20.6421,21.5818,20.2819,21.2529,307246.0],["2020-03-25",21.112,21.48,19.9374,20.2506,234074.0],["2020-03-26",20.462,21.3234,20.3132,21.1355,123869.0],["2020-03-27",20.462,21.2764,19.8669,20.5168,131403.0],["2020-03-30",20.7283,21.621,20.3837,21.5505,151197.0],["2020-03-31",21.7619,22.0595,21.159,21.5348,155411.0],["2020-04-01",21.4096,21.6523,20.9945,21.48,137022.0],["2020-04-02",21.3626,22.2709,21.1981,22.1691,162945.0],["2020-04-03",22.3023,22.4824,21.7776,22.3571,86964.0],["2020-04-06",23.1715,23.9781,22.9209,23.8371,137661.0],["2020-04-07",24.1973,24.354,23.0305,23.3125,77642.0],["2020-04-08",23.4064,24.1895,23.1637,23.751,167415.0],["2020-04-09",24.1034,25.0352,24.072,24.7612,121826.0],["2020-04-13",24.5889,24.9099,23.9702,24.2208,107140.0],["2020-04-14",24.7063,24.8473,23.8684,24.0955,73172.0],["2020-04-15",23.5239,24.119,23.0932,23.8293,77769.0],["2020-04-16",24.0329,24.4009,23.4299,23.8449,103820.0],["2020-04-17",24.3931,25.3172,23.9233,25.2702,67936.0],["2020-04-20",24.7768,25.7009,24.7768,25.5051,50825.0],["2020-04-21",24.9491,25.881,24.1425,25.0196,89901.0],["2020-04-22",24.816,25.3563,24.816,24.9178,93987.0],["2020-04-23",24.863,25.1057,24.628,24.6828,62573.0],["2020-04-24",24.6828,24.9334,24.5341,24.7533,52996.0],["2020-04-27",25.0509,25.5677,24.7925,25.3172,66149.0],["2020-04-28",25.8418,26.3508,25.184,25.6695,208534.0],["2020-04-29",26.4056,26.4291,25.787,26.2334,85176.0],["2020-04-30",26.5701,26.5701,25.325,25.7948,140470.0],["2020-05-01",25.8183,26.0689,25.0117,25.5599,76620.0],["2020-05-04",25.5834,25.7165,25.0274,25.5521,74066.0],["2020-05-05",25.9749,26.5388,25.8027,26.2725,77386.0],["2020-05-06",26.2725,26.7502,25.8262,26.5074,227306.0],["2020-05-07",27.2044,28.3007,25.9984,26.8833,322187.0],["2020-05-08",28.3164,28.3164,27.0713,27.5411,178397.0],["2020-05-11",27.22,28.4573,26.8363,27.9483,237650.0],["2020-05-12",28.1049,28.5121,27.5959,28.1363,250930.0],["2020-05-13",27.8309,28.1128,26.7659,27.1026,172267.0],["2020-05-14",26.8207,27.3532,26.5153,27.0948,81217.0],["2020-05-15",27.0399,27.502,27.0399,27.4158,72151.0],["2020-05-18",28.0814,28.9663,27.7682,28.8254,165116.0],["2020-05-19",28.5435,28.6531,26.6249,27.3923,411960.0],["2020-05-20",27.7447,28.1989,27.314,27.3845,427412.0],["2020-05-21",27.2044,27.2044,26.6719,26.8128,123230.0],["2020-05-22",26.899,27.0164,26.6406,27.0164,53634.0],["2020-05-26",28.0971,28.6061,27.314,27.4628,345301.0],["2020-05-27",27.6977,28.7079,27.3453,28.6061,120421.0],["2020-05-28",28.8175,29.2169,28.3634,28.7392,130509.0],["2020-05-29",28.5435,28.9742,28.0188,28.7314,125274.0],["2020-06-01",28.7157,28.9663,28.0266,28.0893,107523.0],["2020-06-02",28.0658,28.1206,27.4236,27.6742,60657.0],["2020-06-03",28.1128,28.52,27.8387,28.1911,79813.0],["2020-06-04",27.9718,28.2381,27.502,27.8857,71895.0],["2020-06-05",28.3712,28.841,27.9092,28.52,85176.0],["2020-06-08",28.6218,28.6766,28.2616,28.4417,93093.0],["2020-06-09",28.1284,28.5278,27.8074,28.1911,75726.0],["2020-06-10",28.3007,28.5513,27.9405,28.2537,81473.0],["2020-06-11",27.7212,27.8387,26.8285,26.8285,111865.0],["2020-06-12",27.5724,27.5724,25.9358,26.4448,67043.0],["2020-06-15",25.9984,26.7894,25.8653,26.6406,80579.0],["2020-06-16",27.2122,27.7525,27.0634,27.5568,69341.0],["2020-06-17",27.6038,27.6194,26.7424,26.9538,86325.0],["2020-06-18",26.8285,26.8285,26.1472,26.4605,114547.0],["2020-06-19",26.7502,26.8128,25.8888,26.3038,168309.0],["2020-06-22",26.343,26.5231,25.8731,26.4056,84921.0],["2020-06-23",26.5388,26.5388,26.1159,26.1707,95520.0],["2020-06-24",25.9436,26.5074,25.9045,26.2334,89262.0],["2020-06-25",26.1472,26.9225,25.8731,26.9225,187336.0],["2020-06-26",26.7424,27.3688,26.6014,27.1887,226795.0],["2020-06-29",27.4158,28.426,27.4158,28.3555,84793.0],["2020-06-30",28.285,28.52,27.9796,28.1832,74449.0],["2020-07-01",28.0971,28.5591,27.8935,27.9327,79302.0],["2020-07-02",28.2929,28.5043,27.9718,28.3007,81473.0],["2020-07-06",28.7627,28.7627,28.2224,28.3555,62445.0],["2020-07-07",28.1989,28.7549,28.1363,28.285,87858.0],["2020-07-08",28.2381,28.4652,28.0423,28.2067,45078.0],["2020-07-09",28.1284,28.3085,27.5333,27.8857,50569.0],["2020-07-10",27.87,28.0266,27.6273,27.823,39587.0],["2020-07-13",28.2067,28.52,27.8074,27.8074,48271.0],["2020-07-14",28.4025,29.3031,27.8309,29.0603,124635.0],["2020-07-15",29.5067,29.8121,28.9977,28.9977,82494.0],["2020-07-16",29.1229,29.1464,28.4808,28.6609,58359.0],["2020-07-17",28.6218,29.1621,28.5043,29.076,70874.0],["2020-07-20",28.9898,29.4988,28.9898,29.1073,41886.0],["2020-07-21",29.2561,29.5615,28.9272,29.0681,79813.0],["2020-07-22",27.6821,28.7627,26.7737,28.285,110205.0],["2020-07-23",28.3712,29.2952,28.2537,29.0916,76492.0],["2020-07-24",29.0525,29.1308,28.5435,28.5904,64616.0],["2020-07-27",28.6453,28.841,28.4025,28.5356,85048.0],["2020-07-28",28.4417,28.888,28.3712,28.6296,52357.0],["2020-07-29",28.6296,29.8825,28.6296,29.8042,104842.0],["2020-07-30",29.5771,30.4933,29.5301,30.4229,137533.0],["2020-07-31",30.2428,30.5247,28.9115,29.6476,112504.0],["2020-08-03",30.0,31.5897,30.0,31.2529,148898.0],["2020-08-04",31.206,31.5662,30.8692,31.4017,99989.0],["2020-08-05",31.433,32.0047,31.1433,31.4565,149409.0],["2020-08-06",31.0415,35.0822,31.0415,33.6413,277492.0],["2020-08-07",33.2263,33.7431,32.6155,33.4377,176865.0],["2020-08-10",33.3281,33.6727,33.2655,33.3908,129743.0],["2020-08-11",33.5161,33.8684,33.2576,33.4534,165882.0],["2020-08-12",33.8449,34.4558,33.3359,34.1347,179291.0],["2020-08-13",34.1034,34.307,33.4612,33.5944,70746.0],["2020-08-14",33.6648,33.9859,33.2028,33.2028,81728.0],["2020-08-17",33.2028,33.5944,32.5685,32.7251,124252.0],["2020-08-18",32.5685,33.0384,32.083,32.2005,127572.0],["2020-08-19",32.4589,32.7643,32.1222,32.4745,89645.0],["2020-08-20",32.2553,32.733,32.2553,32.5059,84027.0],["2020-08-21",32.4511,32.4511,31.4174,31.5662,166265.0],["2020-08-24",32.0517,32.7173,31.7384,32.6312,84793.0],["2020-08-25",32.5215,33.6022,32.2318,32.4745,57082.0],["2020-08-26",32.4041,32.7408,32.1222,32.592,73172.0],["2020-08-27",32.78,32.9131,32.4667,32.7016,75471.0],["2020-08-28",32.7016,32.8269,32.3414,32.5842,68192.0],["2020-08-31",32.6233,32.7565,31.715,31.8637,137405.0],["2020-09-01",31.8716,32.4902,31.8089,32.3649,76109.0],["2020-09-02",32.4667,32.78,32.2944,32.5607,58742.0],["2020-09-03",32.3962,32.5294,31.3234,31.4565,57720.0],["2020-09-04",31.7228,31.9734,31.0728,31.3626,51080.0],["2020-09-08",31.1355,31.4252,30.5873,30.7674,112504.0],["2020-09-09",30.924,31.7306,30.924,31.4957,71001.0],["2020-09-10",31.6523,32.1222,31.6053,31.7698,115952.0],["2020-09-11",31.9812,32.1378,31.3939,31.5035,92966.0],["2020-09-14",31.7228,31.9186,31.112,31.2294,72406.0],["2020-09-15",31.3234,31.6836,30.9005,31.0258,53379.0],["2020-09-16",31.2451,31.2999,30.047,30.1175,110971.0],["2020-09-17",29.7572,30.2271,29.7338,29.8747,93349.0],["2020-09-18",29.9374,31.0337,29.3657,30.2506,381823.0],["2020-09-21",29.7103,29.9452,28.7157,29.1464,86198.0],["2020-09-22",29.2326,29.4362,28.7706,28.9898,71895.0],["2020-09-23",28.9428,29.1778,28.1597,28.379,63084.0],["2020-09-24",28.3868,29.2952,28.2302,29.1543,98329.0],["2020-09-25",29.1543,29.7572,29.1464,29.6006,96414.0],["2020-09-28",29.8669,30.2897,29.7964,30.1801,78536.0],["2020-09-29",30.2819,30.6969,30.2036,30.6969,88624.0],["2020-09-30",30.8066,31.3547,30.556,31.2686,153368.0],["2020-10-01",31.4565,31.5818,30.4072,31.5035,190401.0],["2020-10-02",31.0885,31.5818,30.7518,31.3312,83516.0],["2020-10-05",31.5348,31.7541,30.6578,31.4096,78408.0],["2020-10-06",31.48,32.2553,31.159,31.668,76492.0],["2020-10-07",31.989,32.1535,31.5897,31.8951,59636.0],["2020-10-08",32.0204,32.7095,31.668,32.592,77131.0],["2020-10-09",32.8661,33.4456,32.7173,33.4377,51208.0],["2020-10-12",33.5787,34.5732,33.4377,34.3305,86708.0],["2020-10-13",34.1347,34.2443,33.7588,34.0564,57465.0],["2020-10-14",34.0251,34.3305,33.1167,33.2107,46100.0],["2020-10-15",33.0932,33.7901,33.0462,33.6883,46611.0],["2020-10-16",33.5787,33.6179,33.2733,33.4691,89390.0],["2020-10-19",33.5161,33.5709,32.4745,32.5529,43801.0],["2020-10-20",32.733,32.8974,32.2396,32.4432,48654.0],["2020-10-21",32.5215,32.7251,32.1065,32.224,36650.0],["2020-10-22",32.2083,32.3571,32.083,32.2396,36905.0],["2020-10-23",32.3414,32.6077,32.3101,32.498,54656.0],["2020-10-26",32.2005,32.5294,31.6836,32.2396,104459.0],["2020-10-27",32.13,32.6703,31.9812,32.2005,164733.0],["2020-10-28",31.5818,32.0282,30.9005,31.0415,148643.0],["2020-10-29",30.9319,31.1746,30.3994,30.9632,77897.0],["2020-10-30",30.8301,31.1276,30.2271,30.509,85048.0],["2020-11-02",30.9632,31.2999,30.3446,30.9789,103182.0],["2020-11-03",31.4096,31.7776,31.0493,31.5583,68192.0],["2020-11-04",31.3861,32.0673,31.159,31.2999,40736.0],["2020-11-05",31.5035,32.4902,31.5035,31.7228,68703.0],["2020-11-06",31.7619,32.4902,31.6915,31.989,72789.0],["2020-11-09",33.8449,33.9154,30.2741,30.2741,117612.0],["2020-11-10",30.6891,32.2005,30.4933,32.1222,112121.0],["2020-11-11",32.2396,32.8034,31.7619,32.733,70363.0],["2020-11-12",32.5294,33.2028,31.7854,31.9969,77642.0],["2020-11-13",32.2396,32.6703,31.9186,32.4745,55677.0],["2020-11-16",32.9522,32.9522,31.668,32.0204,146217.0],["2020-11-17",31.9342,33.3281,31.6601,32.9366,90412.0],["2020-11-18",32.8974,33.3281,32.1143,32.1378,88879.0],["2020-11-19",32.224,32.4041,31.668,31.9029,115952.0],["2020-11-20",31.668,32.4041,31.4096,32.2475,120804.0],["2020-11-23",32.3727,32.733,31.8872,32.1457,133319.0],["2020-11-24",32.1378,33.5474,30.2271,32.8113,204959.0],["2020-11-25",32.9209,33.2968,31.1355,31.5192,113653.0],["2020-11-27",31.5114,31.9264,30.9319,31.6132,71640.0],["2020-11-30",31.5505,32.7016,31.0023,31.3547,131914.0],["2020-12-01",31.5427,32.2944,31.2921,31.5897,123230.0],["2020-12-02",31.433,31.4487,30.509,30.7987,98201.0],["2020-12-03",30.5717,31.0572,30.2976,30.5482,190656.0],["2020-12-04",30.4933,30.7518,29.8982,30.2976,198829.0],["2020-12-07",30.2976,30.4699,29.8669,30.2349,380674.0],["2020-12-08",30.1018,30.3602,29.9374,30.2506,67681.0],["2020-12-09",30.2114,30.3759,29.7181,29.7494,125401.0],["2020-12-10",29.7416,29.7494,29.1543,29.4675,116462.0],["2020-12-11",29.3657,29.7651,29.2247,29.5301,74960.0],["2020-12-14",29.6789,29.8199,28.7549,28.982,68447.0],["2020-12-15",29.0916,29.6241,28.8097,29.444,125401.0],["2020-12-16",29.5771,30.0235,29.444,29.8121,89007.0],["2020-12-17",30.094,30.1879,29.5458,29.6633,153751.0],["2020-12-18",29.859,30.1958,29.1073,29.4283,678981.0],["2020-12-21",28.9898,29.4675,28.6609,28.9272,136767.0],["2020-12-22",28.9115,29.3579,28.7314,28.8489,131914.0],["2020-12-23",28.9037,29.2091,28.6296,29.1386,151069.0],["2020-12-24",29.1073,29.1856,28.6061,28.8097,104459.0],["2020-12-28",28.8254,29.7024,28.7001,29.5458,147877.0],["2020-12-29",29.5693,29.8747,29.029,29.5693,135873.0],["2020-12-30",29.5928,29.9217,29.444,29.6554,65510.0],["2020-12-31",29.8825,31.1981,29.8825,30.2349,97818.0],["2021-01-04",30.2897,30.9162,30.0313,30.2741,110716.0],["2021-01-05",30.3524,31.3547,30.3524,31.2216,117739.0],["2021-01-06",31.9186,33.7118,31.6445,33.2185,194998.0],["2021-01-07",33.1167,33.1872,32.1378,32.5215,110333.0],["2021-01-08",32.592,32.592,31.9655,32.0595,88752.0],["2021-01-11",31.9342,32.2083,31.8637,32.0987,43290.0],["2021-01-12",32.1848,32.4197,32.0517,32.1535,51080.0],["2021-01-13",32.1457,32.4276,31.9499,31.9812,48143.0],["2021-01-14",32.2161,32.5685,31.9734,32.1535,74960.0],["2021-01-15",31.8559,32.3806,31.8559,32.0908,62190.0],["2021-01-19",32.4041,32.5294,32.0282,32.3414,98074.0],["2021-01-20",32.4354,33.0384,32.177,32.545,98329.0],["2021-01-21",32.545,32.9679,32.5059,32.8113,59253.0],["2021-01-22",32.592,33.3203,32.5372,33.289,82367.0],["2021-01-25",33.2263,34.6045,33.0305,34.3226,59891.0],["2021-01-26",34.3696,34.5889,33.7745,34.072,86836.0],["2021-01-27",33.6883,34.6907,33.6335,34.4479,128211.0],["2021-01-28",34.6594,34.7377,33.7275,33.798,92583.0],["2021-01-29",33.6805,34.1582,33.0149,33.1167,55294.0],["2021-02-01",33.2733,33.7118,32.3727,33.3438,129232.0],["2021-02-02",33.5239,35.0744,33.5239,34.3461,152857.0],["2021-02-03",34.4558,35.4111,34.4558,34.816,137788.0],["2021-02-04",35.3876,37.7369,34.4558,36.1316,225901.0],["2021-02-05",36.4683,40.1175,35.0901,36.0846,166265.0],["2021-02-08",36.2882,37.4393,36.249,36.9225,160391.0],["2021-02-09",36.9616,38.4495,36.9616,38.2537,160774.0],["2021-02-10",38.4886,38.7314,36.4996,36.8755,101777.0],["2021-02-11",36.7815,37.6742,36.5544,37.3532,99095.0],["2021-02-12",37.3532,38.7314,37.3532,38.7001,85559.0],["2021-02-16",39.0368,39.0368,36.4683,36.5857,163328.0],["2021-02-17",36.3587,36.7659,35.5051,36.2803,86581.0],["2021-02-18",36.202,36.4056,35.5912,35.9906,79685.0],["2021-02-19",36.2099,36.5544,36.0532,36.296,97435.0],["2021-02-22",36.1159,36.7737,35.3798,36.3195,79174.0],["2021-02-23",36.3195,36.6484,35.6382,36.1159,133191.0],["2021-02-24",36.1159,36.5701,35.7087,36.4683,86198.0],["2021-02-25",36.4918,36.5231,34.9726,35.4111,116973.0],["2021-02-26",35.3172,36.1785,35.231,35.7087,88496.0],["2021-03-01",36.0141,37.267,35.9984,37.267,98840.0],["2021-03-02",37.5333,37.6821,36.8207,37.0634,249398.0],["2021-03-03",37.2749,37.9718,36.9538,37.5724,102671.0],["2021-03-04",37.4628,38.2302,36.3352,37.0478,107140.0],["2021-03-05",37.6351,38.7627,37.4002,38.7627,74577.0],["2021-03-08",38.9037,40.2271,38.3242,39.9217,96541.0],["2021-03-09",40.3054,40.5638,39.4362,39.7337,186825.0],["2021-03-10",39.953,40.462,39.35,40.2114,68830.0],["2021-03-11",40.509,41.1981,39.7337,40.9867,83899.0],["2021-03-12",41.1355,41.574,40.5638,41.4096,73172.0],["2021-03-15",41.3704,41.5427,39.9687,40.4464,69086.0],["2021-03-16",40.3289,41.4252,40.2271,41.0728,71001.0],["2021-03-17",40.9632,41.2686,40.0861,40.9945,111227.0],["2021-03-18",40.8222,41.0023,40.2584,40.7674,59125.0],["2021-03-19",40.5247,41.6445,40.0705,41.2294,355389.0],["2021-03-22",41.527,41.8168,40.4072,41.2294,66787.0],["2021-03-23",40.8457,41.1825,40.3289,40.6186,81345.0],["2021-03-24",42.2553,42.2553,41.0885,41.2294,126295.0],["2021-03-25",41.3626,42.5059,41.0963,42.1926,137661.0],["2021-03-26",42.3493,44.4401,42.1613,44.4009,115313.0],["2021-03-29",45.2545,45.3798,44.0642,44.4088,140725.0],["2021-03-30",44.2052,46.1394,44.0485,45.9906,150175.0],["2021-03-31",49.1229,49.2639,45.4033,45.4268,354495.0],["2021-04-01",43.8763,45.3406,43.8763,44.213,181206.0],["2021-04-05",44.1582,45.5599,43.5865,45.372,132042.0],["2021-04-06",45.1214,45.7948,44.8395,45.5599,157199.0],["2021-04-07",45.7165,46.1629,43.8919,44.2522,124252.0],["2021-04-08",44.354,44.5106,43.9076,44.4323,107268.0],["2021-04-09",44.5184,45.184,43.9702,44.9961,59891.0],["2021-04-12",45.3172,45.5599,44.5967,44.8003,73938.0],["2021-04-13",44.7377,45.0039,43.7588,43.9702,80068.0],["2021-04-14",43.9154,44.1347,43.5004,43.6962,75215.0],["2021-04-15",43.8215,44.9491,43.1402,44.8786,131786.0],["2021-04-16",45.137,45.137,43.8215,44.5732,90412.0],["2021-04-19",44.3461,44.8551,43.8528,44.8551,60785.0],["2021-04-20",44.5811,44.9099,43.6413,44.0564,109950.0],["2021-04-21",44.1973,44.9178,44.1112,44.8081,61807.0],["2021-04-22",44.9178,44.9178,44.166,44.5497,70235.0],["2021-04-23",44.4323,44.9569,44.2991,44.722,68703.0],["2021-04-26",44.7455,45.1214,44.3148,44.4009,51846.0],["2021-04-27",44.166,44.1738,43.6492,44.1034,50442.0],["2021-04-28",43.9233,44.7455,43.7275,44.3931,72917.0],["2021-04-29",44.5106,45.2702,44.3226,44.5419,75726.0],["2021-04-30",44.3305,44.4244,42.2866,42.3962,110716.0],["2021-05-03",42.545,43.8136,42.4902,43.4377,88496.0],["2021-05-04",43.3046,44.5184,43.3046,43.9311,74194.0],["2021-05-05",44.0094,45.5912,44.0094,45.2937,66404.0],["2021-05-06",46.2803,47.1731,45.5442,46.4683,217473.0],["2021-05-07",46.8912,46.8912,45.3328,46.5544,66659.0],["2021-05-10",46.7424,47.964,46.1002,46.1629,162179.0],["2021-05-11",45.5599,46.1707,45.1449,45.8966,81728.0],["2021-05-12",45.6382,45.8027,43.4456,43.5552,132553.0],["2021-05-13",43.7588,45.0979,43.6805,44.8943,82239.0],["2021-05-14",45.4189,45.6069,45.0274,45.3328,71384.0],["2021-05-17",45.3328,45.5991,44.3853,44.8003,64105.0],["2021-05-18",44.816,45.1997,43.9468,44.0329,40481.0],["2021-05-19",43.5552,44.0094,43.0775,43.5474,60147.0],["2021-05-20",43.7197,43.751,43.0932,43.61,65127.0],["2021-05-21",43.8371,43.9468,42.6782,43.0149,62318.0],["2021-05-24",43.101,43.7431,42.7565,43.148,104331.0],["2021-05-25",43.1715,43.4377,42.3884,42.9131,87091.0],["2021-05-26",43.101,43.3986,42.733,42.8739,58487.0],["2021-05-27",42.8818,43.3281,42.4119,42.8426,78152.0],["2021-05-28",42.9601,43.5317,42.6938,43.0149,85176.0],["2021-06-01",43.3125,43.3125,42.3101,42.9444,75343.0],["2021-06-02",43.1558,43.4534,42.6625,43.1872,87602.0],["2021-06-03",43.007,43.3359,42.6233,43.0854,46611.0],["2021-06-04",43.2968,43.2968,42.6312,42.8974,40864.0],["2021-06-07",42.8583,44.0799,42.7643,43.9546,50952.0],["2021-06-08",44.119,45.2232,43.6962,44.7298,64105.0],["2021-06-09",44.7847,44.8395,43.5787,43.8371,73811.0],["2021-06-10",44.0251,44.213,43.5865,43.8136,44184.0],["2021-06-11",43.9154,44.0172,43.3516,43.7823,44312.0],["2021-06-14",44.0172,44.0172,42.7408,42.9287,57210.0],["2021-06-15",42.9914,43.6179,42.3649,43.5395,47377.0],["2021-06-16",43.4221,43.6022,43.0462,43.5004,79046.0],["2021-06-17",43.5239,43.5239,42.6077,43.1402,54528.0],["2021-06-18",42.5372,42.5372,41.4096,41.5583,209173.0],["2021-06-21",42.0282,42.4902,41.8089,42.4197,42907.0],["2021-06-22",42.3806,42.6077,41.6366,42.3884,52612.0],["2021-06-23",42.4902,42.4902,41.7071,41.9655,72023.0],["2021-06-24",41.8011,42.3884,41.4879,42.3884,63467.0],["2021-06-25",42.4824,44.4323,42.1378,43.8371,1362431.0],["2021-06-28",43.6335,43.9937,42.9522,42.9836,123103.0],["2021-06-29",43.0462,43.0697,41.9577,42.0595,71257.0],["2021-06-30",41.8951,41.9499,41.2608,41.4487,85942.0],["2021-07-01",41.8011,42.0517,40.8771,40.8849,56571.0],["2021-07-02",40.9397,41.2608,40.141,40.2428,67809.0],["2021-07-06",40.1566,40.2349,39.3657,40.0157,61296.0],["2021-07-07",39.9765,40.6421,39.5223,39.7729,30265.0],["2021-07-08",39.2091,39.8042,38.6453,39.6163,77003.0],["2021-07-09",40.1723,41.0572,39.8982,41.0023,85814.0],["2021-07-12",40.9945,41.1433,40.3524,40.8692,105225.0],["2021-07-13",40.6265,40.7987,40.4777,40.5482,100500.0],["2021-07-14",40.6421,41.0023,40.2741,40.415,94753.0],["2021-07-15",40.3211,40.4699,39.5615,40.0548,42780.0],["2021-07-16",40.4385,40.4855,39.5615,39.8356,64744.0],["2021-07-19",39.0055,40.1096,38.6139,38.8567,68320.0],["2021-07-20",38.8567,40.0313,38.841,39.2952,106757.0],["2021-07-21",39.3579,39.7886,38.6766,38.7627,52357.0],["2021-07-22",38.5121,38.6922,37.6273,38.1441,193976.0],["2021-07-23",38.011,39.2717,37.7604,38.9977,66021.0],["2021-07-26",39.0916,39.7337,38.567,38.8254,48398.0],["2021-07-27",38.6139,38.9507,38.2537,38.3164,74832.0],["2021-07-28",38.4025,38.7392,37.502,37.502,81728.0],["2021-07-29",37.8543,37.8778,36.9068,37.7212,78025.0],["2021-07-30",37.5646,38.0893,36.8912,37.8152,77259.0],["2021-08-02",37.964,38.5278,37.5333,37.8465,111227.0],["2021-08-03",37.9796,38.5826,37.3688,38.426,142896.0],["2021-08-04",38.3477,38.4338,36.0532,36.0532,126423.0],["2021-08-05",36.4918,37.8622,36.1394,37.267,140215.0],["2021-08-06",37.4941,38.3634,37.1417,37.964,92199.0],["2021-08-09",38.1441,38.3555,37.8778,38.0188,65766.0],["2021-08-10",38.1206,38.7784,37.5489,38.3868,105097.0],["2021-08-11",38.6218,39.1934,37.9718,38.9898,160008.0],["2021-08-12",38.9585,39.0055,38.1049,38.3007,56826.0],["2021-08-13",38.4417,38.6688,37.5098,37.5881,46483.0],["2021-08-16",37.3923,37.7447,36.8128,37.0164,76620.0],["2021-08-17",36.8442,37.0321,36.2882,37.0243,55294.0],["2021-08-18",36.8755,37.9483,36.8755,37.267,70746.0],["2021-08-19",36.8363,37.2435,36.2647,36.9146,66659.0],["2021-08-20",36.805,37.5724,36.5231,37.2749,73811.0],["2021-08-23",37.5411,37.5803,36.9616,37.2827,37033.0],["2021-08-24",37.5881,37.9561,37.267,37.5568,49165.0],["2021-08-25",37.4785,38.1128,37.0243,37.0478,48526.0],["2021-08-26",37.1026,37.5959,35.928,35.9436,69086.0],["2021-08-27",36.0689,37.2592,35.8966,37.1182,74449.0],["2021-08-30",37.0791,37.0791,36.3587,36.7267,84282.0],["2021-08-31",36.5701,36.7893,35.693,36.0611,117229.0],["2021-09-01",36.3117,36.4135,35.4346,35.7244,83260.0],["2021-09-02",35.7087,36.0376,35.1605,35.3172,44567.0],["2021-09-03",35.137,35.137,34.7533,34.9961,48526.0],["2021-09-07",34.8003,35.2232,34.5967,34.8786,87730.0],["2021-09-08",34.7298,35.3485,34.6124,35.2075,84921.0],["2021-09-09",35.1292,35.4424,34.5732,34.7377,67298.0],["2021-09-10",34.8003,34.9883,34.3148,34.3148,38693.0],["2021-09-13",34.4166,35.231,34.4166,35.0822,60785.0],["2021-09-14",35.0822,35.0822,34.1582,34.7142,52740.0],["2021-09-15",34.6437,35.325,33.6805,35.2545,53123.0],["2021-09-16",35.2232,35.4503,34.7533,35.3955,49165.0],["2021-09-17",35.6069,37.361,35.137,36.6954,456527.0],["2021-09-20",36.711,36.7893,35.3563,35.7713,127317.0],["2021-09-21",36.1629,36.5701,35.325,36.4761,86198.0],["2021-09-22",36.852,37.6742,36.711,37.1887,115696.0],["2021-09-23",37.502,38.0031,36.9146,37.5803,86325.0],["2021-09-24",37.3767,37.5489,36.4056,36.5466,144173.0],["2021-09-27",36.7345,38.1832,36.296,37.917,56443.0],["2021-09-28",37.8857,38.4573,37.5803,38.2224,53123.0],["2021-09-29",38.3868,38.7471,38.1284,38.52,53762.0],["2021-09-30",38.7236,39.0995,37.5803,37.5881,74194.0],["2021-10-01",37.8387,38.0658,36.9381,37.5803,96797.0],["2021-10-04",37.5568,38.0031,37.0948,37.776,57082.0],["2021-10-05",37.9718,38.2146,37.7917,37.8465,39076.0],["2021-10-06",37.502,37.5098,36.9381,37.4471,29754.0],["2021-10-07",37.6429,38.3712,37.6429,38.1441,59508.0],["2021-10-08",38.0579,38.6218,37.6507,38.4417,32308.0],["2021-10-11",38.5356,38.6218,38.1989,38.3868,23497.0],["2021-10-12",38.5826,38.7471,38.1911,38.3868,35628.0],["2021-10-13",38.3242,38.4182,37.7839,38.1754,80579.0],["2021-10-14",38.6061,38.9742,38.4652,38.8645,118633.0],["2021-10-15",39.3109,39.3109,38.5121,38.7157,67553.0],["2021-10-18",38.5904,38.6844,38.1049,38.1284,44184.0],["2021-10-19",37.9405,39.0133,36.5388,37.7447,77003.0],["2021-10-20",37.8387,38.6688,37.8387,38.285,38055.0],["2021-10-21",38.7157,38.8645,38.2459,38.7549,61934.0],["2021-10-22",38.8645,39.8121,38.8645,39.5928,48781.0],["2021-10-25",39.7729,40.6108,39.1543,40.1096,34862.0],["2021-10-26",40.141,40.4933,39.7651,39.8512,89645.0],["2021-10-27",39.7416,39.7651,38.6844,38.7784,54656.0],["2021-10-28",38.8724,40.1175,38.8724,40.1018,25157.0],["2021-10-29",39.906,40.6265,39.906,40.3915,43929.0],["2021-11-01",40.603,41.9969,40.603,41.8324,93093.0],["2021-11-02",42.0987,42.2709,41.3939,41.7933,32819.0],["2021-11-03",41.6836,42.7643,41.6836,42.5842,53506.0],["2021-11-04",42.6155,42.7408,41.8951,42.0047,42013.0],["2021-11-05",42.0673,43.6883,42.0673,43.6492,60530.0],["2021-11-08",43.8293,44.3774,43.7823,44.213,40226.0],["2021-11-09",44.307,44.4949,43.8684,44.3461,65766.0],["2021-11-10",44.1895,44.6515,44.0407,44.0407,31925.0],["2021-11-11",44.2991,44.675,44.0955,44.628,40992.0],["2021-11-12",44.8865,44.8865,43.798,43.9389,37161.0],["2021-11-15",43.9781,44.2365,43.4534,43.9624,88879.0],["2021-11-16",43.8293,44.2756,43.657,43.9859,79046.0],["2021-11-17",43.7118,43.7118,42.8113,43.2107,48526.0],["2021-11-18",43.2811,43.2811,41.5505,42.0125,59891.0],["2021-11-19",41.7071,44.4009,41.7071,41.9186,67681.0],["2021-11-22",42.3649,43.5317,42.0517,43.2341,86964.0],["2021-11-23",41.9029,41.9029,38.7236,40.415,135234.0],["2021-11-24",39.9217,40.5012,39.5223,40.2897,67170.0],["2021-11-26",39.2013,40.4385,38.5356,39.9452,95264.0],["2021-11-29",40.5717,40.5717,38.6139,38.8019,65893.0],["2021-11-30",37.8622,38.3242,37.0086,37.7291,141747.0],["2021-12-01",38.4495,39.1229,37.2279,37.2357,88241.0],["2021-12-02",37.5803,38.6688,37.3845,38.4417,78280.0],["2021-12-03",38.5043,39.3814,38.2772,38.9115,79174.0],["2021-12-06",39.3892,40.2663,39.0681,39.953,55549.0],["2021-12-07",40.2506,40.7596,40.1879,40.2663,45334.0],["2021-12-08",40.3367,40.462,39.8042,39.8199,44950.0],["2021-12-09",39.4205,39.9139,39.2796,39.5693,54783.0],["2021-12-10",39.6946,40.094,39.3422,39.444,37288.0],["2021-12-13",39.3265,39.7651,38.9977,39.3031,64233.0],["2021-12-14",39.029,39.7024,38.4182,38.52,49675.0],["2021-12-15",38.3164,39.0681,38.0814,38.8019,79685.0],["2021-12-16",38.982,39.3735,37.9875,38.5043,85048.0],["2021-12-17",38.7471,39.7807,38.1363,38.3868,1214044.0],["2021-12-20",38.0814,38.567,36.8677,37.9561,146217.0],["2021-12-21",38.3477,40.0392,38.2067,39.7494,77514.0],["2021-12-22",39.6868,40.2663,39.4127,40.1644,60274.0],["2021-12-23",40.2271,40.5482,40.1801,40.3367,34351.0],["2021-12-27",40.5168,40.8927,40.2349,40.7439,34862.0],["2021-12-28",40.5247,41.065,40.5247,40.7674,22858.0],["2021-12-29",40.9632,41.4487,40.9162,41.3078,32947.0],["2021-12-30",41.4409,41.5818,41.1433,41.2373,43673.0],["2021-12-31",41.065,41.4174,40.8849,41.2138,29243.0],["2022-01-03",41.2294,41.6915,40.9554,41.3391,28477.0],["2022-01-04",41.621,41.8168,41.0493,41.1355,40992.0],["2022-01-05",41.1041,41.4252,39.8747,40.0626,28860.0],["2022-01-06",40.3289,40.65,39.8512,39.859,29243.0],["2022-01-07",40.0861,40.0861,39.2717,39.3187,43801.0],["2022-01-10",39.2169,39.3109,38.3477,39.1856,50569.0],["2022-01-11",38.9977,39.2561,38.8254,39.2561,30265.0],["2022-01-12",39.0916,39.859,38.8567,39.5536,47760.0],["2022-01-13",39.5536,39.5536,38.2929,38.379,34990.0],["2022-01-14",38.0501,38.3555,37.6977,38.0345,118506.0],["2022-01-18",37.6273,37.6273,36.4135,36.5153,98840.0],["2022-01-19",36.7267,36.7267,35.8731,35.9358,62062.0],["2022-01-20",36.1237,36.3117,35.0744,35.0979,90156.0],["2022-01-21",34.8081,36.1394,34.3774,35.3172,88241.0],["2022-01-24",34.9256,36.0141,34.9256,35.7713,136256.0],["2022-01-25",35.3798,35.7557,34.4558,35.3798,96797.0],["2022-01-26",35.9749,36.1472,34.1269,34.6828,119783.0],["2022-01-27",34.7847,35.3955,34.6985,35.2388,144556.0],["2022-01-28",35.1449,35.7087,34.4792,35.4503,169969.0],["2022-01-31",35.325,36.3273,35.3172,36.3273,74832.0],["2022-02-01",36.0846,36.7345,35.7557,36.7189,68958.0],["2022-02-02",36.7189,36.9616,36.1785,36.9616,76748.0],["2022-02-03",38.4417,38.4417,36.7659,36.8207,92455.0],["2022-02-04",36.6014,36.6014,34.863,35.0587,86325.0],["2022-02-07",35.231,35.4581,34.4558,34.5654,91944.0],["2022-02-08",34.6202,35.231,34.6202,35.0509,79429.0],["2022-02-09",35.3328,35.3406,34.6594,34.8316,108034.0],["2022-02-10",34.2443,34.9021,34.2443,34.3305,54017.0],["2022-02-11",34.0407,35.1214,34.0407,34.8943,55549.0],["2022-02-14",35.0117,35.1527,34.5497,34.9569,45078.0],["2022-02-15",35.3328,35.834,35.0901,35.5208,38310.0],["2022-02-16",35.4894,36.2255,35.231,36.0454,52102.0],["2022-02-17",35.7087,36.4683,35.5286,36.3508,52996.0],["2022-02-18",36.1785,37.1339,35.9045,36.9851,45972.0],["2022-02-22",36.7659,36.7893,35.5991,35.881,81345.0],["2022-02-23",36.0376,36.1942,35.5834,35.6695,43163.0],["2022-02-24",34.4871,35.7713,34.4871,35.5991,77386.0],["2022-02-25",35.5991,36.9538,35.5991,36.852,48398.0],["2022-02-28",36.6641,37.3767,36.4605,37.0713,99095.0],["2022-03-01",37.1339,37.2749,36.2177,36.4213,89645.0],["2022-03-02",36.5231,37.4628,36.5231,37.2749,45844.0],["2022-03-03",37.3688,37.5098,36.6406,36.8442,60657.0],["2022-03-04",36.5231,37.0008,36.1864,36.8755,63339.0],["2022-03-07",36.993,37.22,36.6249,36.8755,41630.0],["2022-03-08",36.9381,36.993,35.2232,35.2545,49037.0],["2022-03-09",35.7478,36.1237,35.5677,35.6382,30265.0],["2022-03-10",35.3406,35.6226,34.3853,34.9021,32180.0],["2022-03-11",34.863,35.184,34.0564,34.2443,30776.0],["2022-03-14",34.8395,34.8395,34.1347,34.4636,46483.0],["2022-03-15",34.7768,35.1605,34.6359,35.1135,30265.0],["2022-03-16",35.1214,35.5364,35.0117,35.5286,50697.0],["2022-03-17",35.372,36.3508,35.2545,36.296,32691.0],["2022-03-18",36.2099,36.8207,35.9045,36.5857,137533.0],["2022-03-21",36.8677,37.4236,35.9671,36.1551,34990.0],["2022-03-22",36.0298,36.4605,35.5912,35.834,34351.0],["2022-03-23",35.4973,35.6539,34.9021,34.9021,43546.0],["2022-03-24",35.3015,35.3015,34.4636,34.9883,20560.0],["2022-03-25",34.8943,35.5286,34.8943,35.1057,25157.0],["2022-03-28",35.1057,35.2388,34.4244,34.8238,29371.0],["2022-03-29",35.1449,35.9515,35.1449,35.6382,48143.0],["2022-03-30",35.646,35.7635,35.0979,35.1605,22731.0],["2022-03-31",35.1527,35.1527,34.4009,34.4244,42269.0],["2022-04-01",34.628,35.3641,34.0564,35.2232,64744.0],["2022-04-04",35.0744,35.5129,34.6124,35.4503,43801.0],["2022-04-05",35.5834,35.7478,34.8473,34.8551,42396.0],["2022-04-06",34.5967,35.3485,34.5967,34.816,77386.0],["2022-04-07",34.6828,35.2388,34.5889,35.0509,38949.0],["2022-04-08",34.9021,35.2388,34.4792,34.5106,48526.0],["2022-04-11",34.3226,34.9569,34.2052,34.4479,35628.0],["2022-04-12",34.7768,35.5756,34.7768,35.184,43546.0],["2022-04-13",35.0979,35.4424,34.6124,34.9883,52485.0],["2022-04-14",35.1292,36.1002,35.1292,35.4659,46866.0],["2022-04-18",35.4659,35.4659,34.6594,34.863,33585.0],["2022-04-19",34.9491,35.5521,34.9491,35.4268,46355.0],["2022-04-20",35.7478,36.4291,35.4816,35.5677,45078.0],["2022-04-21",35.787,35.8183,35.231,35.3485,37033.0],["2022-04-22",35.2388,35.5208,34.9021,34.9256,30137.0],["2022-04-25",34.9804,35.8183,34.2365,35.6695,51208.0],["2022-04-26",35.3563,35.6774,34.6515,34.6515,43673.0],["2022-04-27",34.8316,35.1135,34.3774,34.8081,56316.0],["2022-04-28",34.7768,35.1135,34.5341,34.8003,70490.0],["2022-04-29",34.9099,35.0901,34.2287,34.2913,45206.0],["2022-05-02",34.5027,35.0039,33.8136,34.3618,42907.0],["2022-05-03",34.1895,34.354,33.6413,33.9624,43035.0],["2022-05-04",34.4558,34.6437,33.798,34.3618,46483.0],["2022-05-05",33.9154,34.4558,33.0775,34.2052,62190.0],["2022-05-06",34.0251,34.0251,32.8583,33.4299,64744.0],["2022-05-09",33.2655,35.4973,33.2655,35.1527,65638.0],["2022-05-10",35.2937,35.2937,33.6648,34.1817,43929.0],["2022-05-11",34.3618,34.6359,33.2576,33.4377,55422.0],["2022-05-12",33.5082,34.8943,33.5082,34.7298,60657.0],["2022-05-13",34.8238,35.4189,34.6515,35.1135,52868.0],["2022-05-16",35.0744,35.4189,34.5341,35.0352,41886.0],["2022-05-17",35.184,35.7322,34.9334,35.6852,58359.0],["2022-05-18",35.4894,35.6147,34.5106,34.6437,102288.0],["2022-05-19",34.722,34.722,33.2028,34.0642,61807.0],["2022-05-20",34.2365,34.3931,31.9264,32.8191,98968.0],["2022-05-23",33.1558,33.8998,32.6155,33.4534,55805.0],["2022-05-24",33.4456,33.7823,32.6625,33.6648,64488.0],["2022-05-25",33.4143,34.5106,33.4143,34.4792,49931.0],["2022-05-26",34.7612,35.6617,34.4714,35.2075,35373.0],["2022-05-27",35.231,36.0924,35.231,35.9201,33074.0],["2022-05-31",35.646,36.6327,35.184,35.3798,62701.0],["2022-06-01",35.3876,35.3876,34.1425,34.6907,27966.0],["2022-06-02",34.9099,35.3093,34.4792,35.2858,31286.0],["2022-06-03",35.1919,35.4033,34.7612,34.9648,35118.0],["2022-06-06",35.3093,35.3876,35.0196,35.278,34479.0],["2022-06-07",34.9648,35.4189,34.9021,35.1605,32563.0],["2022-06-08",35.1292,35.1292,33.6492,34.4244,77514.0],["2022-06-09",34.3931,34.7063,33.8998,33.9859,45844.0],["2022-06-10",33.5161,34.6124,33.5161,34.2756,68447.0],["2022-06-13",33.8449,33.8449,32.686,32.8974,48398.0],["2022-06-14",32.9052,33.1637,32.177,32.4902,65893.0],["2022-06-15",32.4667,33.4847,32.4667,32.9992,52485.0],["2022-06-16",32.7408,32.7408,31.5427,31.7071,68958.0],["2022-06-17",31.8872,32.6468,31.3469,32.5059,133063.0],["2022-06-21",33.1402,33.1558,32.5294,32.8504,52868.0],["2022-06-22",32.4276,33.9389,31.8011,33.4926,148515.0],["2022-06-23",33.4612,34.4792,32.8974,34.1582,98584.0],["2022-06-24",34.1738,35.0274,34.0564,34.3383,114419.0],["2022-06-27",34.4714,34.5732,33.9154,34.072,52612.0],["2022-06-28",34.072,34.1425,32.3806,32.4041,84410.0],["2022-06-29",32.3884,33.2263,32.0125,32.1065,274044.0],["2022-06-30",31.7384,33.2263,31.6993,33.2185,122847.0],["2022-07-01",33.0854,33.6805,33.0697,33.6179,112121.0],["2022-07-05",33.101,33.9624,32.5294,33.9154,70490.0],["2022-07-06",33.9468,34.1425,32.7721,33.1793,128594.0],["2022-07-07",33.4534,33.5709,33.0149,33.5317,55933.0],["2022-07-08",33.2968,33.6335,33.0384,33.2968,78152.0],["2022-07-11",33.2107,33.6413,33.0462,33.5395,49803.0],["2022-07-12",33.4691,34.2913,33.007,33.7353,41119.0],["2022-07-13",33.657,33.8058,33.3438,33.7666,45078.0],["2022-07-14",33.4064,33.8136,33.289,33.7431,23369.0],["2022-07-15",34.1425,34.7533,33.8215,34.5576,44184.0],["2022-07-18",34.5889,35.1527,34.4088,34.5811,36650.0],["2022-07-19",34.8316,35.9358,34.722,35.231,64105.0],["2022-07-20",35.3955,35.5521,34.7768,35.1449,41375.0],["2022-07-21",34.8865,35.137,34.0485,34.4323,33074.0],["2022-07-22",34.5419,34.8551,34.0799,34.4009,25795.0],["2022-07-25",34.6437,34.9334,34.4166,34.6045,32436.0],["2022-07-26",34.2678,34.675,33.9702,34.0799,37544.0],["2022-07-27",33.9154,34.4009,33.7745,34.2756,47632.0],["2022-07-28",34.4636,34.628,34.1425,34.5889,62062.0],["2022-07-29",34.6828,34.6828,33.8528,33.9389,39842.0],["2022-08-01",33.7588,34.6359,33.4769,34.6124,56571.0],["2022-08-02",34.6515,34.6515,33.8215,34.0407,43418.0],["2022-08-03",34.4949,34.4949,33.2107,33.7118,106119.0],["2022-08-04",33.6727,34.8786,33.2498,34.2913,107779.0],["2022-08-05",34.1504,34.8395,33.7353,34.6515,59125.0],["2022-08-08",35.137,35.8496,34.6515,35.137,38821.0],["2022-08-09",35.1449,35.1449,33.8136,33.8763,49420.0],["2022-08-10",34.2443,34.7533,34.2443,34.5106,52102.0],["2022-08-11",34.8551,35.3328,34.6515,34.8081,27839.0],["2022-08-12",34.9961,35.4033,34.6672,35.372,42013.0],["2022-08-15",35.0431,35.3563,34.6124,35.325,58614.0],["2022-08-16",35.1135,35.7713,35.1135,35.6304,22986.0],["2022-08-17",35.2702,35.5677,34.863,35.0274,33074.0],["2022-08-18",35.1762,35.3172,34.7612,35.1762,23241.0],["2022-08-19",35.137,35.1997,34.2208,34.2287,83899.0],["2022-08-22",33.9389,34.3226,33.1245,33.3438,52868.0],["2022-08-23",33.2263,33.4691,33.0462,33.3203,44695.0],["2022-08-24",33.657,33.657,33.0697,33.3281,23625.0],["2022-08-25",33.3046,34.5184,33.3046,34.072,50442.0],["2022-08-26",34.0251,34.0251,33.1323,33.1558,43929.0],["2022-08-29",33.007,33.3751,32.6938,32.9052,38693.0],["2022-08-30",32.9444,32.9444,32.1222,32.3336,44184.0],["2022-08-31",32.3884,32.5764,31.2451,31.2608,76748.0],["2022-09-01",31.3626,31.3626,30.5247,31.1511,48398.0],["2022-09-02",31.2529,31.5583,30.047,30.1488,51974.0],["2022-09-06",30.2193,30.2193,29.4283,29.8121,65638.0],["2022-09-07",29.6868,30.971,29.6868,30.7048,60147.0],["2022-09-08",30.5325,30.5325,29.8356,30.2271,36905.0],["2022-09-09",30.5795,30.8692,30.1644,30.7753,44567.0],["2022-09-12",30.9632,31.5192,30.5168,31.0728,57082.0],["2022-09-13",30.4542,31.065,29.632,29.6554,63467.0],["2022-09-14",29.6711,29.7651,29.2169,29.4832,41758.0],["2022-09-15",29.3579,30.0235,28.8019,28.9507,69597.0],["2022-09-16",29.0916,29.5458,28.7392,29.2952,185804.0],["2022-09-19",29.1151,29.8982,29.1151,29.7651,105736.0],["2022-09-20",29.4675,29.7103,29.2013,29.6554,66149.0],["2022-09-21",29.9765,30.5638,29.5615,29.6554,64872.0],["2022-09-22",29.4675,29.8669,29.1073,29.7024,51846.0],["2022-09-23",29.6711,29.6711,29.1934,29.4753,49803.0],["2022-09-26",29.632,30.0157,29.3109,29.5145,39076.0],["2022-09-27",29.632,29.8512,28.4025,28.473,64999.0],["2022-09-28",28.6531,29.1934,28.5043,28.8724,59125.0],["2022-09-29",28.7549,28.8802,27.9405,28.2146,47632.0],["2022-09-30",28.0814,28.8567,27.8935,28.2224,98584.0],["2022-10-03",28.6531,28.7706,28.3164,28.3555,58614.0],["2022-10-04",28.841,29.8042,28.841,29.5067,63339.0],["2022-10-05",29.4205,29.4362,28.6688,28.6922,50697.0],["2022-10-06",28.6374,29.2952,28.332,28.4573,29882.0],["2022-10-07",28.285,28.5043,28.0814,28.3477,67298.0],["2022-10-10",28.4652,29.0211,28.3242,28.7784,71129.0],["2022-10-11",28.6922,29.5458,28.5043,28.9898,66659.0],["2022-10-12",29.3344,29.3344,28.5904,28.7706,57720.0],["2022-10-13",28.3399,29.0603,27.8857,28.8645,143918.0],["2022-10-14",29.1308,29.2561,28.5983,28.8802,63850.0],["2022-10-17",29.1386,29.8121,29.1386,29.6633,66915.0],["2022-10-18",30.1644,30.5717,29.8982,30.0,70107.0],["2022-10-19",29.8434,30.1723,29.1778,29.538,46611.0],["2022-10-20",29.4127,29.7338,28.9272,28.9977,40481.0],["2022-10-21",29.1621,30.1644,29.1621,30.0157,44567.0],["2022-10-24",30.1331,30.6186,29.7651,30.4933,44057.0],["2022-10-25",30.65,31.6366,30.65,31.3391,46100.0],["2022-10-26",31.4722,31.9577,31.0493,31.5348,31286.0],["2022-10-27",31.621,32.2944,31.4957,31.6053,37799.0],["2022-10-28",31.527,32.7721,31.527,32.5059,46994.0],["2022-10-31",32.2788,32.7251,32.0908,32.3179,53506.0],["2022-11-01",32.4119,32.7878,32.2709,32.5607,40098.0],["2022-11-02",32.3962,33.242,32.0125,32.2475,54656.0],["2022-11-03",31.9264,32.3258,31.3547,32.1613,36139.0],["2022-11-04",32.5059,33.0619,32.3101,32.9052,27328.0],["2022-11-07",32.8034,34.1973,32.8034,33.61,39076.0],["2022-11-08",33.9468,34.0955,32.3727,32.8269,68830.0],["2022-11-09",32.5607,33.007,32.1143,32.4354,85048.0],["2022-11-10",33.2498,33.8919,33.0854,33.6648,83260.0],["2022-11-11",33.8763,33.8763,33.3438,33.7745,39842.0],["2022-11-14",33.7745,33.8684,33.1088,33.5239,33585.0],["2022-11-15",33.9702,34.9648,33.5474,34.7455,37288.0],["2022-11-16",34.9021,34.9021,34.4009,34.5027,31286.0],["2022-11-17",34.2522,34.6828,33.9233,34.6672,34990.0],["2022-11-18",35.1605,35.5051,34.3774,34.722,45844.0],["2022-11-21",34.5341,35.2702,34.4166,34.9021,41630.0],["2022-11-22",34.3853,34.3853,30.7361,31.6758,129232.0],["2022-11-23",31.5114,32.1378,30.8379,31.3547,48526.0],["2022-11-25",31.6445,31.8168,31.2843,31.5348,25540.0],["2022-11-28",31.1355,31.7776,31.1355,31.5505,33713.0],["2022-11-29",31.4879,31.9264,31.3704,31.6445,34351.0],["2022-11-30",31.5427,32.2396,31.3156,32.1457,53123.0],["2022-12-01",32.3727,32.3727,31.6445,31.668,50442.0],["2022-12-02",31.48,32.4824,31.3391,32.4197,78919.0],["2022-12-05",32.1143,32.1143,31.5192,31.8481,56316.0],["2022-12-06",31.7698,31.7698,31.2216,31.2999,26434.0],["2022-12-07",31.3234,31.6053,30.4464,30.4464,30009.0],["2022-12-08",30.5717,30.8379,30.2271,30.7204,33968.0],["2022-12-09",30.462,30.9397,30.462,30.6656,27583.0],["2022-12-12",30.6421,30.7361,30.1644,30.7361,43035.0],["2022-12-13",31.1355,31.5583,30.0861,30.2114,31925.0],["2022-12-14",30.0392,30.2114,29.4049,29.6006,61041.0],["2022-12-15",29.2091,29.2404,28.6844,28.6844,51974.0],["2022-12-16",28.4417,29.0525,28.2616,28.6844,332148.0],["2022-12-19",28.5513,29.5145,28.4965,29.35,57593.0],["2022-12-20",29.4127,29.538,28.8254,29.2404,32947.0],["2022-12-21",29.2169,29.9843,29.2169,29.7103,61168.0],["2022-12-22",29.397,29.632,29.0133,29.6085,40226.0],["2022-12-23",29.7024,29.7024,29.35,29.6476,28477.0],["2022-12-27",29.5771,29.7964,29.5536,29.7024,17878.0],["2022-12-28",29.6241,29.6241,28.9898,28.9977,16729.0],["2022-12-29",29.2013,29.7494,28.9428,29.585,22603.0],["2022-12-30",29.4049,29.6476,29.3031,29.3265,24902.0],["2023-01-03",29.5536,29.7181,28.3712,28.8567,62701.0],["2023-01-04",29.0838,29.1699,28.5983,28.6139,29371.0],["2023-01-05",28.2381,28.6453,28.1128,28.3712,16856.0],["2023-01-06",28.7079,29.8199,28.4573,29.4127,72151.0],["2023-01-09",29.6554,29.7259,28.5748,29.3109,34224.0],["2023-01-10",29.3579,29.9217,29.2326,29.8825,35245.0],["2023-01-11",30.1331,30.6265,30.1331,30.5482,23880.0],["2023-01-12",30.556,31.2921,30.556,30.924,31286.0],["2023-01-13",30.8379,31.574,30.8379,31.574,24391.0],["2023-01-17",31.6758,32.0595,31.3234,31.4644,41247.0],["2023-01-18",31.4722,31.7776,31.0023,31.2373,32053.0],["2023-01-19",31.0258,31.5897,31.0258,31.2686,29116.0],["2023-01-20",31.5348,31.9421,31.159,31.9421,38055.0],["2023-01-23",32.1065,32.8974,32.1065,32.4119,32947.0],["2023-01-24",32.4902,32.4902,31.9264,31.9734,32691.0],["2023-01-25",31.9264,32.2083,31.4017,32.2083,17240.0],["2023-01-26",32.224,32.224,31.8403,31.9577,43929.0],["2023-01-27",32.0673,32.3179,31.8011,32.3179,37544.0],["2023-01-30",32.2553,32.7173,31.8559,31.8637,28349.0],["2023-01-31",32.2709,32.9836,32.0908,32.8426,69597.0],["2023-02-01",32.6077,33.9859,32.5137,33.1402,83644.0],["2023-02-02",33.1402,33.8841,33.0305,33.6727,40992.0],["2023-02-03",33.4612,34.5732,33.4612,34.1738,65638.0],["2023-02-06",34.213,34.213,33.195,33.7666,47888.0],["2023-02-07",33.798,33.9076,33.0462,33.798,29371.0],["2023-02-08",33.5004,34.2678,33.4769,34.2287,35245.0],["2023-02-09",34.2287,34.5419,33.3516,33.6805,35118.0],["2023-02-10",33.7197,33.798,33.5239,33.5709,17367.0],["2023-02-13",33.4769,33.8763,32.5137,33.8684,24518.0],["2023-02-14",33.9311,33.9311,33.1323,33.2185,33074.0],["2023-02-15",32.9052,33.5004,32.7878,33.3986,19155.0],["2023-02-16",32.9914,33.3438,32.4667,33.0854,95137.0],["2023-02-17",33.242,33.8606,33.242,33.7588,26689.0],["2023-02-21",33.3908,33.9468,32.8113,32.8504,60785.0],["2023-02-22",33.007,33.148,32.5685,32.6782,51846.0],["2023-02-23",32.9836,32.9914,31.8481,32.1926,49931.0],["2023-02-24",31.9264,31.9264,31.3939,31.8559,31031.0],["2023-02-27",31.8559,32.083,31.5192,31.5192,36650.0],["2023-02-28",31.433,32.3962,31.3312,31.715,67043.0],["2023-03-01",31.6993,31.8246,31.3312,31.48,37161.0],["2023-03-02",31.4644,31.8637,31.4644,31.8324,24646.0],["2023-03-03",31.8403,31.8403,31.4174,31.8168,26945.0],["2023-03-06",31.5114,31.5114,30.6891,30.8927,58997.0],["2023-03-07",30.8536,30.971,30.5012,30.8614,44823.0],["2023-03-08",31.0102,31.1198,30.8301,30.9084,42780.0],["2023-03-09",30.8771,31.0963,30.8144,30.924,39076.0],["2023-03-10",30.5403,30.7126,30.4307,30.556,44184.0],["2023-03-13",30.1175,30.7596,29.953,30.2271,54911.0],["2023-03-14",30.8614,30.8614,30.0783,30.5717,48909.0],["2023-03-15",29.9765,30.7518,29.8121,30.7518,58359.0],["2023-03-16",30.4933,31.527,30.4229,31.3626,45717.0],["2023-03-17",31.2451,31.2451,30.4385,30.4933,229860.0],["2023-03-20",30.8379,31.2921,30.5012,31.0807,139448.0],["2023-03-21",31.5583,32.0908,31.0728,31.3078,61296.0],["2023-03-22",31.1355,31.8246,30.971,30.971,61041.0],["2023-03-23",31.2216,31.6288,30.4229,30.5012,78280.0],["2023-03-24",30.3367,31.0415,30.1175,31.0415,38182.0],["2023-03-27",31.2529,31.4644,31.065,31.3547,32947.0],["2023-03-28",31.3782,31.7228,31.3782,31.5114,46355.0],["2023-03-29",31.8011,31.8011,31.4017,31.6445,32180.0],["2023-03-30",31.7776,31.8716,31.5114,31.6132,23497.0],["2023-03-31",31.668,32.3101,31.668,32.1535,48526.0],["2023-04-03",32.083,32.5764,32.083,32.5372,51974.0],["2023-04-04",32.4354,32.4354,31.6366,31.9107,28605.0],["2023-04-05",31.8716,31.8716,31.433,31.6836,22475.0],["2023-04-06",31.6993,31.6993,31.3391,31.5897,17750.0],["2023-04-10",31.3391,31.9029,31.3312,31.8637,37544.0],["2023-04-11",32.036,32.3101,31.9186,31.9342,32308.0],["2023-04-12",32.2005,32.2005,31.2921,31.2999,41375.0],["2023-04-13",31.2764,31.6053,31.1668,31.4487,30009.0],["2023-04-14",31.5348,31.5975,30.5482,31.112,51591.0],["2023-04-17",31.1198,31.6523,31.1198,31.6523,25157.0],["2023-04-18",31.6132,31.9029,31.1668,31.3469,24902.0],["2023-04-19",31.0572,31.0572,28.0579,29.0133,101649.0],["2023-04-20",28.9428,29.7259,28.6061,29.444,52868.0],["2023-04-21",29.4283,29.5301,29.0055,29.0368,41758.0],["2023-04-24",28.9272,29.5536,28.7314,29.4832,34351.0],["2023-04-25",29.1934,29.3657,28.4025,28.8802,24646.0],["2023-04-26",28.6844,28.935,28.2616,28.4573,33713.0],["2023-04-27",28.379,28.6374,28.0658,28.5826,47249.0],["2023-04-28",28.5278,29.0838,28.5278,28.8489,28988.0],["2023-05-01",28.7314,29.1934,28.6374,28.7471,24646.0],["2023-05-02",28.7549,28.8254,28.0188,28.5278,54272.0],["2023-05-03",28.426,28.8489,28.4025,28.4025,50186.0],["2023-05-04",27.8778,30.4307,27.8778,30.3211,65638.0],["2023-05-05",30.5873,30.6969,30.0235,30.3759,51080.0],["2023-05-08",30.509,30.5951,28.9507,29.444,144429.0],["2023-05-09",29.1308,29.3892,28.7236,29.0525,61424.0],["2023-05-10",29.4362,29.4362,28.7549,29.1073,67043.0],["2023-05-11",28.8724,29.4362,28.8175,29.35,30265.0],["2023-05-12",29.4127,29.4127,28.6296,28.8019,48909.0],["2023-05-15",28.9663,29.1386,28.6296,28.841,42141.0],["2023-05-16",28.6531,29.0133,28.4886,28.5121,45334.0],["2023-05-17",28.7862,29.1934,28.3242,29.1856,69597.0],["2023-05-18",28.9977,29.4675,28.8175,29.2561,45972.0],["2023-05-19",29.5771,29.5771,29.076,29.1308,110205.0],["2023-05-22",29.0838,29.2091,28.7627,29.0916,50825.0],["2023-05-23",28.8332,29.3265,28.8097,28.9977,97691.0],["2023-05-24",28.8724,28.9742,28.5513,28.6061,41886.0],["2023-05-25",28.473,28.7157,27.9718,28.1206,79685.0],["2023-05-26",28.1128,28.8724,27.9875,28.7392,52868.0],["2023-05-30",28.7392,28.9428,28.4417,28.7549,34607.0],["2023-05-31",28.8097,29.1386,28.379,28.426,93987.0],["2023-06-01",28.5043,29.0916,28.332,28.8724,70618.0],["2023-06-02",29.0055,29.7886,28.8802,29.7416,80323.0],["2023-06-05",29.5615,29.6006,28.6453,29.0995,69597.0],["2023-06-06",29.0681,29.7651,28.9272,29.3814,58103.0],["2023-06-07",29.3814,30.5482,29.3814,30.3915,109056.0],["2023-06-08",30.1644,30.5012,30.0235,30.3367,61424.0],["2023-06-09",30.4307,30.4307,29.5458,29.7651,40609.0],["2023-06-12",29.9608,30.3759,29.6398,30.2506,60402.0],["2023-06-13",30.2428,30.7048,30.094,30.3524,64999.0],["2023-06-14",30.3524,30.556,29.9608,30.0861,48909.0],["2023-06-15",29.9687,30.368,29.7572,30.368,69469.0],["2023-06-16",30.6969,30.7126,30.1958,30.3759,212493.0],["2023-06-20",30.4072,30.5873,30.0548,30.141,37033.0],["2023-06-21",30.0,30.2114,30.0,30.1096,32053.0],["2023-06-22",30.1018,30.2741,29.9295,30.1175,63978.0],["2023-06-23",29.8277,30.0548,29.4675,29.5536,226667.0],["2023-06-26",29.4518,29.8434,28.9037,29.5771,39332.0],["2023-06-27",29.585,30.1253,29.2874,30.047,55039.0],["2023-06-28",29.9374,29.9608,29.632,29.953,47249.0],["2023-06-29",29.9765,30.3524,29.8904,30.0783,28988.0],["2023-06-30",30.1723,30.4385,30.1723,30.3602,41886.0],["2023-07-03",30.1879,30.5325,30.1801,30.4072,25412.0],["2023-07-05",30.415,30.4777,29.9374,29.9374,110716.0],["2023-07-06",29.6163,29.6868,29.0995,29.5145,39587.0],["2023-07-07",29.632,30.0392,29.6241,29.7416,51335.0],["2023-07-10",29.6633,30.2741,29.5536,30.0705,37672.0],["2023-07-11",30.1958,30.368,30.0235,30.2897,39587.0],["2023-07-12",30.7361,30.8066,30.4307,30.5717,42141.0],["2023-07-13",30.7596,30.7596,30.4385,30.6186,26179.0],["2023-07-14",30.368,30.7987,30.368,30.7909,28988.0],["2023-07-17",30.8301,31.1668,30.8301,31.112,28605.0],["2023-07-18",31.1433,31.48,31.0258,31.4174,33713.0],["2023-07-19",31.5975,31.7854,31.4017,31.7854,24646.0],["2023-07-20",31.8716,31.8716,31.1433,31.3626,33202.0],["2023-07-21",31.4957,31.7541,31.3078,31.5897,43290.0],["2023-07-24",31.4957,31.8481,31.2843,31.7854,32819.0],["2023-07-25",31.6836,31.9421,31.6836,31.8559,21198.0],["2023-07-26",31.9264,32.4511,31.9264,32.3101,22348.0],["2023-07-27",32.3571,32.3571,31.574,31.6523,25795.0],["2023-07-28",31.9577,32.083,31.4957,31.4957,24008.0],["2023-07-31",31.4957,31.8637,31.433,31.6993,34990.0],["2023-08-01",31.7619,31.7619,31.3626,31.3861,21071.0],["2023-08-02",31.1042,31.8403,31.1042,31.4879,105736.0],["2023-08-03",34.26,37.964,33.9468,36.2803,144429.0],["2023-08-04",36.1159,36.7502,35.7478,35.8653,68192.0],["2023-08-07",35.8418,36.1551,35.5364,35.8496,69086.0],["2023-08-08",35.6539,36.1002,35.2153,36.0532,41375.0],["2023-08-09",36.2803,36.4291,35.928,36.0689,49803.0],["2023-08-10",36.296,36.296,35.231,35.2937,37544.0],["2023-08-11",35.1684,35.6069,35.1684,35.4424,37927.0],["2023-08-14",35.2153,35.4033,34.9804,35.1292,47121.0],["2023-08-15",35.0509,35.4268,34.6359,35.0822,62956.0],["2023-08-16",35.1057,35.2388,34.8081,34.8316,27839.0],["2023-08-17",34.9648,34.9804,34.3461,34.3461,32053.0],["2023-08-18",34.1112,34.7455,34.1112,34.5106,87602.0],["2023-08-21",34.4714,34.7063,34.26,34.307,47121.0],["2023-08-22",34.3696,34.7142,34.2208,34.4949,27072.0],["2023-08-23",34.5027,35.0901,34.5027,34.8943,88624.0],["2023-08-24",34.7377,35.1527,34.4871,34.5184,43290.0],["2023-08-25",34.6672,34.863,34.5419,34.6202,41375.0],["2023-08-28",34.8786,35.0901,34.5732,34.7142,34862.0],["2023-08-29",34.8003,35.0509,34.6359,34.9961,44057.0],["2023-08-30",34.8395,35.6774,34.8395,35.3485,35501.0],["2023-08-31",35.3798,35.7009,34.5419,34.5654,56699.0],["2023-09-01",34.8081,35.1292,34.6045,34.6437,39842.0],["2023-09-05",34.3383,34.3383,33.101,33.1402,75598.0],["2023-09-06",33.1088,33.5709,32.733,32.8739,44057.0],["2023-09-07",32.8504,33.4064,32.8191,33.3673,46483.0],["2023-09-08",33.3673,33.6257,33.1402,33.2811,38693.0],["2023-09-11",33.4299,33.5004,32.9757,33.054,42141.0],["2023-09-12",32.8269,32.9679,32.4197,32.7721,53889.0],["2023-09-13",32.78,32.9366,32.498,32.7878,51335.0],["2023-09-14",33.0697,33.4534,32.7721,33.4377,54400.0],["2023-09-15",33.9937,37.1652,33.7197,36.7424,1860972.0],["2023-09-18",36.6014,37.4002,35.8966,36.9538,137405.0],["2023-09-19",37.0948,37.1652,36.4839,36.946,112504.0],["2023-09-20",37.0556,37.22,36.6249,36.6875,81600.0],["2023-09-21",36.2882,37.1574,36.2882,36.8285,68958.0],["2023-09-22",36.8285,37.3767,36.5309,36.5623,60274.0],["2023-09-25",36.3273,36.4448,36.0767,36.2412,62445.0],["2023-09-26",35.9436,36.0454,34.9413,35.0431,92327.0],["2023-09-27",35.2545,35.9671,35.1684,35.4346,50058.0],["2023-09-28",35.5129,35.6539,35.0352,35.1292,108800.0],["2023-09-29",35.3015,35.5677,34.4636,34.5654,107779.0],["2023-10-02",34.3853,34.4479,34.0094,34.2365,96797.0],["2023-10-03",34.0642,34.5654,33.8449,33.9859,63467.0],["2023-10-04",33.9702,34.6359,33.6648,34.3853,65893.0],["2023-10-05",34.2365,34.2835,33.8293,34.0485,51719.0],["2023-10-06",33.8606,34.2443,33.4926,34.1817,40226.0],["2023-10-09",33.8606,34.119,33.7353,34.1034,43035.0],["2023-10-10",34.0877,34.5184,34.0251,34.1582,54145.0],["2023-10-11",34.1582,34.2443,33.8293,33.8841,40481.0],["2023-10-12",33.5082,33.9233,33.3986,33.8841,57337.0],["2023-10-13",33.8841,34.2522,33.7197,34.2052,35373.0],["2023-10-16",34.4244,35.0274,34.3774,34.7298,58487.0],["2023-10-17",34.6985,35.5834,34.6985,35.3328,94626.0],["2023-10-18",35.2153,35.3406,34.8708,35.0822,36778.0],["2023-10-19",35.3563,35.3641,34.8081,34.8473,60657.0],["2023-10-20",34.9961,35.0822,34.4714,34.5497,86325.0],["2023-10-23",34.5497,34.7298,34.3305,34.354,63850.0],["2023-10-24",34.4166,34.6985,34.0172,34.0955,53889.0],["2023-10-25",33.9389,34.307,33.798,34.0799,62318.0],["2023-10-26",34.0877,34.3226,33.8684,33.9624,28477.0],["2023-10-27",33.9076,34.2208,33.0932,33.2498,50569.0],["2023-10-30",33.6335,34.0955,33.4456,33.9468,37927.0],["2023-10-31",33.8684,34.307,33.8684,34.166,50186.0],["2023-11-01",34.2756,34.2756,33.704,34.0485,40098.0],["2023-11-02",34.2835,34.6985,34.0564,34.6985,39842.0],["2023-11-03",35.2858,35.5286,34.9569,35.1214,88752.0],["2023-11-06",35.1762,35.5442,34.9804,35.5051,60530.0],["2023-11-07",35.3093,35.5521,35.1057,35.3406,40226.0],["2023-11-08",35.4816,35.4816,34.6907,34.7298,60402.0],["2023-11-09",34.9099,34.9099,34.0329,34.0485,55549.0],["2023-11-10",34.0955,34.1269,33.5395,33.8449,70235.0],["2023-11-13",33.5709,33.9233,33.3986,33.8058,54911.0],["2023-11-14",34.5732,35.3798,34.4636,35.372,86964.0],["2023-11-15",35.2858,35.6226,35.2232,35.3798,51335.0],["2023-11-16",35.4503,35.4816,34.769,35.0587,53251.0],["2023-11-17",35.278,35.278,34.5262,34.6828,85176.0],["2023-11-20",34.8473,34.9961,34.2991,34.3618,113142.0],["2023-11-21",34.26,34.3383,30.1018,30.9475,258848.0],["2023-11-22",31.0102,31.7541,30.65,30.9789,110844.0],["2023-11-24",31.0023,31.4487,30.9084,31.2921,42141.0],["2023-11-27",31.7071,31.7071,30.8379,31.2921,108162.0],["2023-11-28",31.4096,31.6132,30.9397,31.4174,151963.0],["2023-11-29",31.3391,31.6601,30.65,30.6891,125274.0],["2023-11-30",30.8536,31.8324,30.65,31.7776,163073.0],["2023-12-01",31.7071,33.1088,31.6523,32.8974,143535.0],["2023-12-04",33.0227,34.7063,33.0227,34.0642,181589.0],["2023-12-05",34.0251,35.0039,33.9389,34.2287,155539.0],["2023-12-06",34.5184,34.7612,33.9781,34.3461,77514.0],["2023-12-07",34.2052,35.325,34.1817,35.3172,94753.0],["2023-12-08",35.3172,35.6382,34.9648,35.1527,84154.0],["2023-12-11",34.8786,36.1864,34.5184,35.8575,86708.0],["2023-12-12",36.0298,36.1942,35.5991,36.1237,126934.0],["2023-12-13",36.2569,37.0321,35.4189,37.0321,145961.0],["2023-12-14",37.408,38.0031,37.0478,37.4236,140853.0],["2023-12-15",37.6038,37.8152,36.8598,37.6977,1312501.0],["2023-12-18",37.7682,37.776,36.7737,37.0478,164605.0],["2023-12-19",37.4002,38.0501,36.9381,38.0501,141747.0],["2023-12-20",38.0971,38.6688,37.7447,37.8935,164478.0],["2023-12-21",38.2929,38.4965,37.5646,38.4573,133063.0],["2023-12-22",38.52,39.4988,38.52,38.6844,111482.0],["2023-12-26",38.9742,39.6946,38.7862,39.6554,68320.0],["2023-12-27",39.7103,40.1253,39.4205,39.8042,79174.0],["2023-12-28",39.6085,39.7572,39.2639,39.6554,85687.0],["2023-12-29",39.7729,39.8434,38.8724,39.2404,110971.0],["2024-01-02",38.888,39.8042,38.841,39.6554,109694.0],["2024-01-03",39.4597,40.4933,39.1934,39.8199,195381.0],["2024-01-04",39.9608,39.9608,38.8489,38.9193,131531.0],["2024-01-05",38.6374,39.1699,38.2302,38.2929,81856.0],["2024-01-08",38.4103,38.6844,38.0579,38.3712,66532.0],["2024-01-09",37.9405,38.0971,37.6351,38.0736,71384.0],["2024-01-10",37.9092,38.2929,37.6116,37.8857,71384.0],["2024-01-11",37.6899,37.8935,36.9695,37.22,82111.0],["2024-01-12",37.7369,37.7369,37.0008,37.1574,83005.0],["2024-01-16",36.993,37.1887,36.4056,37.0164,117867.0],["2024-01-17",36.5544,37.5724,36.5544,36.899,121826.0],["2024-01-18",36.9303,37.0164,36.296,36.946,71767.0],["2024-01-19",37.0634,37.1809,36.5466,37.1574,78663.0],["2024-01-22",37.3923,37.7369,37.1496,37.6586,113908.0],["2024-01-23",38.0736,38.2224,37.2905,37.2905,101905.0],["2024-01-24",37.1496,37.267,36.5779,36.6406,93349.0],["2024-01-25",37.1496,37.4706,36.9068,37.4706,82111.0],["2024-01-26",37.7447,38.0345,37.5724,37.7604,94370.0],["2024-01-29",37.7134,38.2537,37.6899,38.1363,63084.0],["2024-01-30",37.7056,38.3555,37.3062,37.5489,87602.0],["2024-01-31",37.6429,37.7682,36.711,36.7267,94626.0],["2024-02-01",37.0086,37.3218,36.7424,37.2827,102032.0],["2024-02-02",36.9303,36.946,36.4918,36.6249,63084.0],["2024-02-05",36.2882,36.5857,36.1081,36.3038,99223.0],["2024-02-06",36.2569,37.0948,36.2569,36.9616,52229.0],["2024-02-07",36.9381,37.0948,36.5936,36.758,68320.0],["2024-02-08",37.1887,39.5615,37.1574,39.0133,246716.0],["2024-02-09",43.7,44.45,40.86,41.43,403200.0],["2024-02-12",41.88,43.62,41.24,43.35,197600.0],["2024-02-13",42.03,43.05,41.53,41.99,160600.0],["2024-02-14",42.2,43.18,41.41,43.0,222800.0],["2024-02-15",42.94,43.65,42.55,43.61,179400.0],["2024-02-16",43.47,43.7,42.92,42.99,160300.0],["2024-02-20",42.58,43.55,42.52,43.28,170300.0],["2024-02-21",43.45,43.73,42.35,42.78,135400.0],["2024-02-22",42.87,43.13,42.14,42.9,189300.0],["2024-02-23",43.19,43.73,42.89,43.13,138600.0],["2024-02-26",43.13,43.54,42.71,42.88,128900.0],["2024-02-27",43.17,43.5,42.86,43.42,152600.0],["2024-02-28",43.2,43.72,42.87,43.64,141800.0],["2024-02-29",44.1,44.39,43.49,43.87,168400.0],["2024-03-01",44.04,44.04,43.38,43.97,111200.0],["2024-03-04",44.08,44.21,43.3,43.45,124100.0],["2024-03-05",43.52,43.52,41.64,41.69,135200.0],["2024-03-06",42.04,42.04,40.9,41.16,89300.0],["2024-03-07",41.49,41.79,41.32,41.66,77900.0],["2024-03-08",42.09,42.09,40.96,41.24,114500.0],["2024-03-11",41.38,41.42,40.86,41.25,94600.0],["2024-03-12",41.81,42.68,41.25,42.57,114300.0],["2024-03-13",42.45,43.43,42.1,43.23,121700.0],["2024-03-14",43.4,43.4,41.78,41.99,147000.0],["2024-03-15",41.77,42.5,41.77,42.35,466100.0],["2024-03-18",42.77,42.77,41.85,41.96,141700.0],["2024-03-19",42.01,42.7,41.93,41.96,122800.0],["2024-03-20",42.1,43.1,41.67,43.04,91000.0],["2024-03-21",43.2,43.6,43.0,43.22,63600.0],["2024-03-22",43.34,43.54,42.59,42.86,71400.0],["2024-03-25",42.72,43.23,42.37,42.56,65600.0],["2024-03-26",42.78,42.78,41.57,41.6,60700.0],["2024-03-27",41.88,42.81,41.85,42.81,53400.0],["2024-03-28",43.03,44.1,42.37,42.83,50800.0],["2024-04-01",42.83,42.83,42.11,42.16,110800.0],["2024-04-02",41.96,41.96,40.4,40.9,72100.0],["2024-04-03",40.88,41.22,40.55,40.95,111300.0],["2024-04-04",41.39,41.62,40.78,41.1,157600.0],["2024-04-05",40.61,41.22,40.35,41.21,167500.0],["2024-04-08",41.47,41.91,41.26,41.31,45100.0],["2024-04-09",41.35,41.6,40.91,41.3,42400.0],["2024-04-10",40.67,40.67,39.52,39.75,63500.0],["2024-04-11",40.01,40.37,39.82,40.11,81800.0],["2024-04-12",39.95,40.08,39.58,39.74,62300.0],["2024-04-15",39.69,40.05,39.31,39.48,54000.0],["2024-04-16",39.25,39.51,38.95,39.37,57000.0],["2024-04-17",39.52,39.91,39.28,39.31,73700.0],["2024-04-18",39.35,39.59,39.02,39.27,68800.0],["2024-04-19",39.27,40.05,39.25,39.98,63100.0],["2024-04-22",39.97,40.45,39.68,40.23,90200.0],["2024-04-23",40.24,42.81,40.24,42.08,302400.0],["2024-04-24",41.69,42.22,41.49,41.94,102700.0],["2024-04-25",41.61,41.62,40.43,40.7,67700.0],["2024-04-26",40.72,41.36,40.72,41.29,68300.0],["2024-04-29",41.61,42.02,40.93,41.24,40300.0],["2024-04-30",40.98,40.98,40.59,40.95,54600.0],["2024-05-01",41.02,41.73,40.79,41.44,67500.0],["2024-05-02",41.92,41.98,41.46,41.75,59000.0],["2024-05-03",42.27,42.27,41.31,42.15,63000.0],["2024-05-06",42.24,42.61,41.58,41.64,102900.0],["2024-05-07",41.92,42.25,41.55,41.55,55600.0],["2024-05-08",41.42,41.94,41.25,41.73,89700.0],["2024-05-09",42.08,46.72,41.6,46.5,174000.0],["2024-05-10",46.22,46.85,45.51,46.69,141300.0],["2024-05-13",46.91,46.91,46.23,46.6,124600.0],["2024-05-14",47.02,47.04,45.88,46.57,69700.0],["2024-05-15",47.06,47.48,46.58,47.33,68400.0],["2024-05-16",47.16,47.29,45.73,45.73,66300.0],["2024-05-17",45.94,46.26,45.24,46.03,113400.0],["2024-05-20",46.07,46.51,45.7,46.41,58300.0],["2024-05-21",46.4,46.98,46.33,46.5,43100.0],["2024-05-22",46.58,46.58,45.95,46.17,57000.0],["2024-05-23",46.17,46.17,45.05,45.35,167900.0],["2024-05-24",45.64,45.93,45.05,45.35,70900.0],["2024-05-28",46.85,46.85,44.98,45.28,93800.0],["2024-05-29",44.95,45.01,44.27,44.43,44100.0],["2024-05-30",44.84,44.93,43.03,43.45,91100.0],["2024-05-31",43.45,43.68,43.05,43.45,61400.0],["2024-06-03",43.61,43.75,42.45,42.71,124200.0],["2024-06-04",42.49,42.6,42.07,42.19,68200.0],["2024-06-05",42.37,42.68,41.96,42.3,74400.0],["2024-06-06",42.08,42.64,41.9,42.47,86000.0],["2024-06-07",42.31,42.62,41.39,41.83,69200.0],["2024-06-10",41.39,41.47,39.87,40.69,116300.0],["2024-06-11",40.36,40.77,40.02,40.5,120500.0],["2024-06-12",41.4,41.4,39.86,40.0,131600.0],["2024-06-13",39.8,39.8,39.05,39.29,77500.0],["2024-06-14",38.77,38.77,37.67,37.75,220400.0],["2024-06-17",37.59,38.03,37.43,37.97,144300.0],["2024-06-18",37.89,38.64,37.6,38.61,137900.0],["2024-06-20",38.38,39.15,38.28,38.44,219400.0],["2024-06-21",38.6,39.33,38.34,39.21,552000.0],["2024-06-24",38.95,39.53,38.65,38.8,178000.0],["2024-06-25",38.65,39.22,38.29,39.0,138400.0],["2024-06-26",38.88,38.92,38.2,38.3,113400.0],["2024-06-27",38.3,38.33,37.53,37.79,120100.0],["2024-06-28",38.07,38.67,37.58,38.5,362800.0],["2024-07-01",38.37,38.96,37.91,38.84,125800.0],["2024-07-02",39.05,39.54,38.44,38.59,128800.0],["2024-07-03",38.74,38.74,37.97,38.43,38000.0],["2024-07-05",38.24,38.42,37.3,37.47,90600.0],["2024-07-08",37.71,38.02,37.36,37.49,72100.0],["2024-07-09",37.32,37.32,36.48,36.64,76300.0],["2024-07-10",36.51,37.37,36.22,37.33,74000.0],["2024-07-11",37.94,38.44,37.72,38.07,136600.0],["2024-07-12",38.57,38.79,38.08,38.22,78300.0],["2024-07-15",38.53,38.57,37.91,38.06,81300.0],["2024-07-16",38.17,39.94,38.17,39.9,90300.0],["2024-07-17",39.76,41.1,39.76,40.59,86500.0],["2024-07-18",40.15,40.88,39.19,39.35,93100.0],["2024-07-19",39.41,39.8,38.82,39.15,77800.0],["2024-07-22",39.4,39.46,38.56,39.43,81100.0],["2024-07-23",39.19,39.52,38.16,38.54,110600.0],["2024-07-24",38.53,39.29,38.48,38.68,130400.0],["2024-07-25",38.68,39.57,38.68,38.87,77500.0],["2024-07-26",39.36,39.82,39.23,39.45,124000.0],["2024-07-29",39.71,40.22,38.82,39.52,135200.0],["2024-07-30",39.64,40.37,38.95,40.02,198000.0],["2024-07-31",40.08,40.76,39.14,39.84,124500.0],["2024-08-01",39.99,40.08,38.45,39.54,112200.0],["2024-08-02",38.54,39.39,38.24,39.1,81400.0],["2024-08-05",37.7,37.97,37.02,37.55,86800.0],["2024-08-06",37.39,38.4,37.27,38.29,121800.0],["2024-08-07",38.86,39.99,37.92,38.0,87800.0],["2024-08-08",37.24,40.27,35.04,40.22,214200.0],["2024-08-09",40.19,40.19,38.52,39.01,123200.0],["2024-08-12",39.19,39.2,38.34,38.62,101900.0],["2024-08-13",39.02,39.12,37.81,38.58,163300.0],["2024-08-14",38.5,38.53,37.9,38.21,99100.0],["2024-08-15",38.91,39.46,38.59,39.31,135100.0],["2024-08-16",39.24,39.53,38.83,38.99,83800.0],["2024-08-19",39.11,39.73,38.98,39.42,166900.0],["2024-08-20",39.52,39.52,38.78,38.78,90000.0],["2024-08-21",38.93,39.34,38.8,39.15,79400.0],["2024-08-22",39.04,39.28,38.41,38.64,119600.0],["2024-08-23",39.03,39.96,38.74,39.63,85700.0],["2024-08-26",39.66,40.71,39.66,40.12,155700.0],["2024-08-27",40.04,40.04,39.2,39.73,138500.0],["2024-08-28",39.55,40.04,38.92,39.39,71800.0],["2024-08-29",39.53,39.99,38.99,39.55,81700.0],["2024-08-30",39.77,40.05,39.23,39.47,94000.0],["2024-09-03",39.39,39.77,39.12,39.25,119100.0],["2024-09-04",39.01,39.35,38.43,38.92,145400.0],["2024-09-05",38.92,39.15,38.69,38.74,106300.0],["2024-09-06",38.6,38.95,38.1,38.61,81600.0],["2024-09-09",38.61,38.61,37.76,37.79,142600.0],["2024-09-10",37.79,37.81,37.12,37.19,91900.0],["2024-09-11",37.0,37.06,36.25,37.03,79000.0],["2024-09-12",37.29,37.82,36.91,37.47,98500.0],["2024-09-13",37.79,38.87,37.77,38.38,97400.0],["2024-09-16",38.39,38.86,38.11,38.4,78700.0],["2024-09-17",38.56,38.82,37.77,37.77,91700.0],["2024-09-18",37.77,39.1,37.65,38.33,120900.0],["2024-09-19",38.95,38.95,38.19,38.38,101300.0],["2024-09-20",38.34,38.48,37.81,38.09,670700.0],["2024-09-23",38.33,38.51,37.65,37.73,220300.0],["2024-09-24",37.84,37.93,37.05,37.08,119700.0],["2024-09-25",37.15,37.15,36.35,36.61,154700.0],["2024-09-26",36.82,37.42,36.73,36.77,93500.0],["2024-09-27",37.15,37.58,36.62,36.65,96500.0],["2024-09-30",36.7,36.74,36.23,36.47,114700.0],["2024-10-01",36.57,36.57,35.43,35.65,118500.0],["2024-10-02",35.64,35.64,34.78,34.82,109100.0],["2024-10-03",34.74,34.74,33.87,33.92,104000.0],["2024-10-04",34.23,34.38,33.64,33.69,77700.0],["2024-10-07",33.48,33.57,32.52,32.52,73900.0],["2024-10-08",32.65,33.63,32.17,33.44,162700.0],["2024-10-09",33.53,33.54,32.82,33.3,121200.0],["2024-10-10",32.96,33.31,32.51,33.21,94000.0],["2024-10-11",33.09,34.25,33.09,34.13,107300.0],["2024-10-14",34.24,34.83,34.05,34.65,111400.0],["2024-10-15",34.64,35.28,34.56,34.84,155300.0],["2024-10-16",35.01,36.03,35.01,35.82,215600.0],["2024-10-17",35.99,35.99,35.22,35.22,78700.0],["2024-10-18",35.25,35.34,35.01,35.06,88900.0],["2024-10-21",35.06,35.06,33.73,33.81,100300.0],["2024-10-22",33.69,33.89,33.29,33.49,74700.0],["2024-10-23",33.32,33.73,33.23,33.7,71100.0],["2024-10-24",33.7,33.78,33.43,33.67,65200.0],["2024-10-25",33.9,33.93,33.53,33.6,46400.0],["2024-10-28",33.96,34.42,33.96,34.25,54500.0],["2024-10-29",34.01,34.61,33.71,34.61,57000.0],["2024-10-30",34.44,34.87,34.11,34.17,64000.0],["2024-10-31",34.04,35.09,33.57,34.3,256100.0],["2024-11-01",34.54,34.86,33.98,34.75,111400.0],["2024-11-04",34.61,35.38,34.61,35.17,72800.0],["2024-11-05",35.02,36.36,35.02,36.32,75900.0],["2024-11-06",38.06,38.78,37.16,37.23,143300.0],["2024-11-07",37.28,37.73,36.63,36.7,121800.0],["2024-11-08",36.67,37.01,36.46,36.87,87200.0],["2024-11-11",37.18,38.29,37.18,37.91,88400.0],["2024-11-12",37.91,38.37,37.33,37.45,106900.0],["2024-11-13",37.79,37.79,36.74,36.8,75400.0],["2024-11-14",36.89,37.07,36.41,36.76,97900.0],["2024-11-15",37.01,37.2,36.42,36.92,119000.0],["2024-11-18",36.85,37.4,36.69,37.02,95300.0],["2024-11-19",36.76,36.94,36.08,36.66,122800.0],["2024-11-20",36.51,37.38,35.84,37.37,87800.0],["2024-11-21",37.54,38.49,37.54,38.36,155100.0],["2024-11-22",38.73,39.03,38.52,38.7,97900.0],["2024-11-25",39.21,39.86,38.81,38.81,185400.0],["2024-11-26",37.5,41.01,37.19,39.83,312000.0],["2024-11-27",39.83,41.03,39.61,40.16,160300.0],["2024-11-29",40.23,40.54,39.46,39.75,93500.0],["2024-12-02",39.73,40.86,39.37,40.8,199100.0],["2024-12-03",40.75,41.11,39.96,40.27,105700.0],["2024-12-04",40.02,40.79,40.02,40.79,88900.0],["2024-12-05",40.67,41.05,40.46,40.73,91200.0],["2024-12-06",41.05,41.09,40.16,40.31,87600.0],["2024-12-09",40.61,41.96,40.61,41.02,118500.0],["2024-12-10",40.86,41.4,40.33,41.02,97200.0],["2024-12-11",41.3,41.48,40.59,40.59,88400.0],["2024-12-12",40.44,40.64,39.68,40.0,90200.0],["2024-12-13",39.8,40.81,39.58,40.72,164300.0],["2024-12-16",40.71,41.66,40.68,40.69,174800.0],["2024-12-17",41.11,43.88,40.63,43.14,281400.0],["2024-12-18",43.1,43.24,41.07,41.31,210800.0],["2024-12-19",41.7,42.01,40.08,40.48,209700.0],["2024-12-20",40.11,41.27,39.94,40.04,552400.0],["2024-12-23",39.73,40.13,38.84,39.23,127900.0],["2024-12-24",39.25,39.52,38.98,39.43,56600.0],["2024-12-26",39.13,39.6,39.08,39.21,65600.0],["2024-12-27",38.93,39.55,38.47,39.16,71900.0],["2024-12-30",38.85,38.99,38.25,38.76,67700.0],["2024-12-31",38.77,39.28,38.57,38.8,109800.0],["2025-01-02",39.2,39.2,38.0,38.14,65600.0],["2025-01-03",38.19,38.38,37.57,38.35,142000.0],["2025-01-06",38.26,38.59,37.54,37.66,87700.0],["2025-01-07",37.43,37.55,35.7,35.8,130800.0],["2025-01-08",35.48,36.12,35.02,36.04,99900.0],["2025-01-10",35.44,35.48,34.69,35.15,77300.0],["2025-01-13",34.78,36.49,34.78,36.21,78600.0],["2025-01-14",36.49,37.06,35.68,35.81,101200.0],["2025-01-15",36.34,36.46,35.87,35.96,67600.0],["2025-01-16",35.65,36.37,35.65,36.32,74900.0],["2025-01-17",36.57,36.78,36.18,36.26,52700.0],["2025-01-21",35.77,37.28,35.77,36.98,89300.0],["2025-01-22",36.92,37.1,36.01,36.11,97700.0],["2025-01-23",35.99,37.09,35.66,36.85,102900.0],["2025-01-24",36.91,37.19,36.48,36.49,92500.0],["2025-01-27",36.59,37.69,36.57,37.0,98400.0],["2025-01-28",36.82,37.22,36.59,36.86,85000.0],["2025-01-29",36.59,36.99,36.41,36.7,77400.0],["2025-01-30",36.88,37.4,36.54,36.82,83600.0],["2025-01-31",36.67,36.79,36.14,36.49,88000.0],["2025-02-03",35.85,36.45,35.55,36.31,55900.0],["2025-02-04",36.19,36.9,35.96,36.8,79900.0],["2025-02-05",36.88,37.08,36.67,37.07,80300.0],["2025-02-06",39.87,41.01,38.44,40.16,225900.0],["2025-02-07",39.96,39.96,37.61,38.5,142600.0],["2025-02-10",38.6,38.75,37.97,38.45,102700.0],["2025-02-11",38.12,39.78,38.12,39.35,95600.0],["2025-02-12",38.65,38.88,38.12,38.3,76700.0],["2025-02-13",38.44,39.18,38.35,39.12,74500.0],["2025-02-14",39.03,39.8,38.71,38.75,80400.0],["2025-02-18",38.57,39.33,37.9,38.21,66500.0],["2025-02-19",37.82,38.6,37.31,37.6,123100.0],["2025-02-20",37.01,37.74,36.68,37.15,68900.0],["2025-02-21",37.46,37.46,36.99,37.21,109000.0],["2025-02-24",37.34,38.06,37.16,37.51,77200.0],["2025-02-25",37.23,37.92,34.78,35.16,520200.0],["2025-02-26",34.84,35.73,34.73,35.25,290600.0],["2025-02-27",35.25,35.25,34.37,34.38,230300.0],["2025-02-28",34.62,35.32,34.29,35.29,229900.0],["2025-03-03",35.57,35.79,34.67,34.92,201500.0],["2025-03-04",35.07,35.46,34.47,34.98,148500.0],["2025-03-05",35.08,36.03,34.8,35.79,176100.0],["2025-03-06",35.58,36.99,35.26,36.93,190600.0],["2025-03-07",36.92,37.82,36.81,37.06,211000.0],["2025-03-10",36.67,37.59,36.67,36.79,255500.0],["2025-03-11",36.71,37.47,36.48,36.8,254900.0],["2025-03-12",36.86,37.59,35.79,36.23,206800.0],["2025-03-13",36.01,36.51,35.52,36.0,242500.0],["2025-03-14",36.09,36.66,35.36,36.61,195300.0],["2025-03-17",36.41,36.92,36.41,36.68,206200.0],["2025-03-18",36.68,36.96,35.83,35.83,203800.0],["2025-03-19",35.82,37.69,35.78,36.4,336800.0],["2025-03-20",36.19,37.09,35.93,36.34,368200.0],["2025-03-21",36.06,36.22,33.32,33.67,3010800.0],["2025-03-24",34.71,35.9,34.3,35.58,628900.0],["2025-03-25",35.3,35.33,34.44,34.48,323300.0],["2025-03-26",34.62,35.19,34.51,35.19,159000.0],["2025-03-27",35.23,35.91,34.85,35.88,181700.0],["2025-03-28",35.97,36.17,35.18,35.94,132100.0],["2025-03-31",35.87,36.89,35.78,36.66,160000.0],["2025-04-01",36.83,37.51,35.98,36.4,155200.0],["2025-04-02",35.95,37.04,35.84,36.96,140300.0],["2025-04-03",36.89,37.36,35.27,35.69,184800.0],["2025-04-04",34.75,35.6,34.68,35.23,217800.0],["2025-04-07",34.27,35.76,33.5,35.09,384700.0],["2025-04-08",35.94,35.94,33.86,34.22,206000.0],["2025-04-09",34.07,36.76,33.84,35.94,216500.0],["2025-04-10",35.38,35.98,35.13,35.59,155700.0],["2025-04-11",35.2,36.09,34.45,35.9,164600.0],["2025-04-14",36.11,36.6,35.79,36.41,162800.0],["2025-04-15",36.34,37.45,36.16,36.43,132200.0],["2025-04-16",36.46,36.46,34.58,34.94,160600.0],["2025-04-17",34.92,35.46,34.66,34.8,105100.0],["2025-04-21",34.45,34.64,33.97,34.32,127200.0],["2025-04-22",35.47,35.47,33.97,35.16,140600.0],["2025-04-23",35.6,36.08,34.96,35.34,141300.0],["2025-04-24",35.24,35.36,34.74,34.9,70700.0],["2025-04-25",34.59,34.59,34.1,34.35,55500.0],["2025-04-28",34.35,35.06,34.3,34.54,108700.0],["2025-04-29",34.28,34.71,34.14,34.57,100000.0],["2025-04-30",33.6,34.08,32.16,33.56,151100.0],["2025-05-01",33.43,34.22,33.21,33.91,120000.0],["2025-05-02",34.03,34.67,33.85,34.6,73200.0],["2025-05-05",35.17,35.37,34.01,35.13,146600.0],["2025-05-06",34.19,35.28,34.15,34.55,177300.0],["2025-05-07",34.68,34.89,34.1,34.45,119500.0],["2025-05-08",33.29,35.13,31.97,34.59,182500.0],["2025-05-09",34.44,35.1,34.12,34.79,178600.0],["2025-05-12",35.72,36.18,35.47,36.05,124400.0],["2025-05-13",36.12,36.64,36.1,36.46,84500.0],["2025-05-14",36.24,36.32,34.94,34.96,133800.0],["2025-05-15",34.96,35.76,34.9,35.67,99600.0],["2025-05-16",35.5,36.33,35.1,36.3,116000.0],["2025-05-19",36.29,36.44,35.79,36.44,83100.0],["2025-05-20",36.35,36.9,35.92,36.82,91900.0],["2025-05-21",36.44,36.88,36.27,36.27,102300.0],["2025-05-22",36.01,36.26,35.61,35.95,112200.0],["2025-05-23",35.76,35.8,34.88,35.52,80400.0],["2025-05-27",36.02,36.67,35.5,36.63,84000.0],["2025-05-28",36.7,36.7,36.03,36.08,57900.0],["2025-05-29",36.12,36.2,35.93,36.11,61400.0],["2025-05-30",36.17,36.26,35.91,36.06,77000.0],["2025-06-02",35.93,36.45,35.36,35.41,84300.0],["2025-06-03",35.32,35.96,35.11,35.78,77000.0],["2025-06-04",35.94,35.94,35.34,35.47,84200.0],["2025-06-05",35.38,35.38,34.96,35.15,100300.0],["2025-06-06",35.55,35.71,35.24,35.7,61400.0],["2025-06-09",36.0,36.36,35.8,36.13,71600.0],["2025-06-10",36.24,36.8,36.08,36.33,65200.0],["2025-06-11",36.52,36.79,35.49,35.5,93400.0],["2025-06-12",35.33,35.61,35.2,35.52,64600.0],["2025-06-13",35.21,35.48,34.1,34.21,62500.0],["2025-06-16",34.48,34.66,34.09,34.51,65300.0],["2025-06-17",34.37,34.78,34.06,34.25,116400.0],["2025-06-18",34.26,34.77,34.23,34.32,119900.0],["2025-06-20",34.55,34.63,34.08,34.44,327200.0],["2025-06-23",34.3,35.25,34.3,35.18,118600.0],["2025-06-24",35.38,35.9,35.29,35.44,99900.0],["2025-06-25",35.54,35.54,34.83,34.94,66500.0],["2025-06-26",35.1,35.32,34.78,35.07,63800.0],["2025-06-27",35.07,35.38,34.9,35.36,162600.0],["2025-06-30",35.36,35.53,35.1,35.18,64100.0],["2025-07-01",35.08,36.67,35.08,36.08,72500.0],["2025-07-02",36.11,36.42,35.71,36.36,69600.0],["2025-07-03",36.53,36.66,36.4,36.49,29600.0],["2025-07-07",36.39,36.39,35.54,35.56,77900.0],["2025-07-08",35.64,36.23,35.64,35.99,75400.0],["2025-07-09",36.09,36.15,35.76,36.15,40500.0],["2025-07-10",36.1,36.84,36.04,36.45,51300.0],["2025-07-11",37.61,40.19,37.07,40.05,171600.0],["2025-07-14",39.85,40.55,39.48,40.51,80000.0],["2025-07-15",40.44,40.67,39.38,39.46,79200.0],["2025-07-16",39.82,40.03,39.4,39.84,57500.0],["2025-07-17",39.84,41.15,39.84,40.96,64700.0],["2025-07-18",41.18,41.18,39.92,40.12,54100.0],["2025-07-21",40.21,40.52,39.85,39.9,45500.0],["2025-07-22",39.99,40.91,39.99,40.65,59700.0],["2025-07-23",40.95,41.25,40.57,41.07,66500.0],["2025-07-24",40.78,40.95,40.15,40.23,64200.0],["2025-07-25",40.38,40.44,39.76,40.29,77900.0],["2025-07-28",40.24,40.24,39.17,39.29,53500.0],["2025-07-29",39.57,39.68,39.21,39.43,50100.0],["2025-07-30",39.44,39.61,39.06,39.29,67100.0],["2025-07-31",38.91,39.22,37.73,39.02,70400.0],["2025-08-01",38.99,39.03,38.23,38.91,63100.0],["2025-08-04",39.04,39.74,38.91,39.53,49100.0],["2025-08-05",39.5,40.37,39.15,39.62,46400.0],["2025-08-06",39.86,39.86,39.41,39.41,54400.0],["2025-08-07",40.01,40.48,34.92,35.09,136500.0],["2025-08-08",34.79,35.29,33.61,34.09,86900.0],["2025-08-11",34.12,34.78,33.38,33.68,88200.0],["2025-08-12",34.05,35.5,33.86,35.24,83200.0],["2025-08-13",35.33,37.09,35.33,36.96,85800.0],["2025-08-14",36.4,36.68,36.02,36.27,55100.0],["2025-08-15",36.32,36.37,35.59,35.81,72700.0],["2025-08-18",36.02,36.37,35.45,35.52,47200.0],["2025-08-19",35.47,36.3,35.47,35.74,48200.0],["2025-08-20",35.96,36.09,34.96,35.18,47700.0],["2025-08-21",35.1,35.74,35.03,35.64,77500.0],["2025-08-22",35.75,36.81,35.69,36.62,72700.0],["2025-08-25",36.5,36.57,35.97,36.15,50800.0],["2025-08-26",36.21,36.21,35.55,35.81,81900.0],["2025-08-27",35.54,36.24,35.54,36.17,48300.0],["2025-08-28",36.23,36.23,35.38,35.95,42900.0],["2025-08-29",35.95,36.49,35.95,36.43,64700.0],["2025-09-02",36.13,36.93,36.13,36.89,75800.0],["2025-09-03",36.56,37.5,36.56,37.02,77500.0],["2025-09-04",37.05,37.58,36.42,37.58,59600.0],["2025-09-05",37.62,38.34,37.49,37.63,80100.0],["2025-09-08",37.7,37.7,37.23,37.45,70100.0],["2025-09-09",37.39,37.51,36.91,37.49,59300.0],["2025-09-10",37.34,37.42,36.06,36.22,75900.0],["2025-09-11",36.36,36.75,36.01,36.65,60900.0],["2025-09-12",36.59,36.59,35.58,35.65,60200.0],["2025-09-15",35.71,35.84,35.14,35.61,65700.0],["2025-09-16",35.45,35.7,35.22,35.58,64600.0],["2025-09-17",35.66,36.47,35.34,35.51,86500.0],["2025-09-18",35.71,36.12,35.35,35.94,140300.0],["2025-09-19",35.87,35.87,34.66,34.87,426800.0],["2025-09-22",35.0,35.03,33.9,33.96,73200.0],["2025-09-23",33.63,34.19,33.47,33.8,81700.0],["2025-09-24",33.71,33.97,33.51,33.72,69600.0],["2025-09-25",33.61,33.67,33.06,33.28,72400.0],["2025-09-26",33.3,33.36,33.02,33.23,60400.0],["2025-09-29",33.37,33.37,32.47,32.78,68700.0],["2025-09-30",32.58,32.68,32.09,32.65,58900.0],["2025-10-01",32.66,32.66,32.09,32.31,85700.0],["2025-10-02",32.25,32.49,31.88,32.24,59500.0],["2025-10-03",32.46,32.86,32.02,32.12,55100.0],["2025-10-06",32.2,32.2,31.16,31.19,74700.0],["2025-10-07",31.1,31.3,30.71,30.93,55000.0],["2025-10-08",31.18,31.18,30.23,30.44,54700.0],["2025-10-09",30.3,30.49,30.05,30.2,56100.0],["2025-10-10",30.2,30.31,29.53,29.58,49800.0],["2025-10-13",29.74,30.71,28.94,28.98,67500.0],["2025-10-14",28.88,29.59,28.77,29.48,70700.0],["2025-10-15",29.65,29.79,29.37,29.5,43800.0],["2025-10-16",29.51,30.23,29.25,29.87,101900.0],["2025-10-17",29.73,30.6,29.52,30.55,55000.0],["2025-10-20",30.73,31.08,30.36,30.84,109900.0],["2025-10-21",30.66,31.32,30.66,30.91,58100.0],["2025-10-22",30.9,31.49,30.9,31.29,52400.0],["2025-10-23",31.22,31.76,31.21,31.66,107900.0],["2025-10-24",31.89,32.03,31.41,32.01,65600.0],["2025-10-27",32.08,32.31,32.0,32.27,75400.0],["2025-10-28",32.05,32.6,32.05,32.42,63400.0],["2025-10-29",32.45,32.45,30.86,31.18,72900.0],["2025-10-30",31.03,31.73,31.03,31.21,53100.0],["2025-10-31",31.04,31.08,30.6,30.67,64600.0],["2025-11-03",30.67,31.03,30.22,31.01,68700.0],["2025-11-04",30.88,31.02,30.62,30.72,83900.0],["2025-11-05",30.72,31.43,30.65,31.36,54800.0],["2025-11-06",31.34,31.59,31.13,31.28,98500.0],["2025-11-07",31.35,31.77,31.32,31.42,77700.0],["2025-11-10",31.64,31.95,31.24,31.76,56000.0],["2025-11-11",31.9,32.21,31.57,31.59,59500.0],["2025-11-12",31.45,32.0,31.45,31.73,57300.0],["2025-11-13",31.73,32.2,31.63,31.94,47500.0],["2025-11-14",31.94,31.94,31.31,31.69,64500.0],["2025-11-17",31.68,31.74,31.0,31.04,61100.0],["2025-11-18",31.04,31.58,30.73,30.87,61900.0],["2025-11-19",30.94,31.17,30.39,30.47,45200.0],["2025-11-20",30.66,31.0,30.39,30.8,71400.0],["2025-11-21",30.95,32.36,30.67,32.29,79000.0],["2025-11-24",32.11,32.54,30.8,31.43,251100.0],["2025-11-25",32.89,35.93,32.89,34.15,259400.0],["2025-11-26",34.15,34.7,33.94,34.21,168000.0],["2025-11-28",34.62,34.62,33.85,34.16,63700.0],["2025-12-01",33.89,34.37,33.56,33.71,112500.0],["2025-12-02",33.82,34.33,33.23,33.63,89700.0],["2025-12-03",33.65,34.17,33.65,33.9,54800.0],["2025-12-04",33.83,34.24,33.18,33.54,98200.0],["2025-12-05",33.43,33.59,33.2,33.52,55400.0],["2025-12-08",33.57,34.09,32.74,32.82,98900.0],["2025-12-09",33.82,33.82,32.8,32.93,71700.0],["2025-12-10",32.85,34.28,32.85,33.97,112500.0],["2025-12-11",34.15,34.6,33.71,33.76,79400.0],["2025-12-12",33.81,33.98,33.2,33.58,78800.0],["2025-12-15",33.78,33.85,33.37,33.76,55900.0],["2025-12-16",33.84,34.07,33.67,33.71,61700.0],["2025-12-17",33.82,34.35,33.62,33.76,69100.0],["2025-12-18",33.95,33.99,32.63,32.65,90600.0],["2025-12-19",32.47,32.75,31.86,32.02,224500.0],["2025-12-22",31.92,32.4,31.92,32.24,69700.0],["2025-12-23",32.21,32.4,32.04,32.25,49300.0],["2025-12-24",32.16,32.71,32.16,32.61,44800.0],["2025-12-26",32.62,33.19,32.51,32.69,47000.0],["2025-12-29",32.74,32.84,32.26,32.43,60300.0],["2025-12-30",32.71,32.71,32.27,32.28,42200.0],["2025-12-31",32.28,32.52,32.12,32.15,33400.0],["2026-01-02",32.13,32.17,31.83,31.95,43700.0],["2026-01-05",31.87,32.22,31.76,32.15,43300.0],["2026-01-06",31.97,32.41,31.78,32.27,54800.0],["2026-01-07",32.43,32.57,31.41,31.66,54900.0],["2026-01-08",31.46,32.52,31.46,32.38,78400.0],["2026-01-09",32.41,32.73,32.21,32.72,67100.0],["2026-01-12",32.6,32.72,32.36,32.47,55400.0],["2026-01-13",32.63,32.93,32.5,32.56,77300.0],["2026-01-14",32.6,33.39,32.6,33.09,67500.0],["2026-01-15",33.0,33.38,32.83,33.24,58200.0],["2026-01-16",32.77,32.94,31.25,32.25,143900.0],["2026-01-20",32.01,32.15,31.63,31.8,66300.0],["2026-01-21",31.84,32.34,31.82,32.31,53600.0],["2026-01-22",32.44,33.21,32.23,32.51,48200.0],["2026-01-23",32.5,32.54,32.08,32.18,34600.0],["2026-01-26",32.19,32.45,32.02,32.3,49500.0],["2026-01-27",32.24,32.96,31.95,32.08,43900.0],["2026-01-28",32.12,32.56,32.03,32.09,91800.0],["2026-01-29",32.23,33.21,31.84,33.21,63700.0],["2026-01-30",33.08,33.88,32.89,33.83,87400.0],["2026-02-02",33.79,34.64,33.7,34.48,52800.0],["2026-02-03",34.42,35.13,34.17,34.48,80100.0],["2026-02-04",34.55,35.62,34.55,35.11,83400.0],["2026-02-05",35.11,37.13,31.6,36.6,146900.0],["2026-02-06",36.55,38.38,36.5,37.99,118300.0],["2026-02-09",38.05,38.43,37.18,37.51,67800.0],["2026-02-10",37.41,38.22,37.41,37.74,67600.0],["2026-02-11",37.77,38.05,37.13,37.34,71300.0],["2026-02-12",37.65,37.82,36.88,37.35,66000.0],["2026-02-13",37.34,38.26,37.11,37.95,106900.0],["2026-02-17",38.26,39.48,37.96,38.61,117500.0],["2026-02-18",38.63,39.38,38.43,38.93,124100.0],["2026-02-19",38.72,39.17,38.5,39.08,100500.0],["2026-02-20",38.96,39.92,38.96,39.67,68700.0],["2026-02-23",39.67,39.98,38.88,39.39,68900.0],["2026-02-24",39.19,39.93,39.0,39.88,67200.0],["2026-02-25",39.98,39.98,38.46,39.64,52500.0],["2026-02-26",39.75,39.75,38.94,39.25,85900.0],["2026-02-27",38.95,39.6,38.46,39.19,54100.0],["2026-03-02",38.77,39.26,38.39,38.91,67600.0],["2026-03-03",38.3,38.43,37.54,38.08,50700.0],["2026-03-04",38.28,38.55,37.49,38.43,34900.0],["2026-03-05",38.05,38.13,37.43,37.48,56200.0],["2026-03-06",37.08,37.33,36.54,37.28,62400.0],["2026-03-09",36.8,36.99,35.85,36.9,53100.0],["2026-03-10",36.59,37.14,36.36,36.67,71400.0],["2026-03-11",36.35,36.93,36.09,36.8,97000.0],["2026-03-12",36.34,36.75,36.3,36.49,89500.0],["2026-03-13",36.75,36.94,36.08,36.74,68800.0],["2026-03-16",37.09,37.39,36.79,36.98,92800.0],["2026-03-17",36.97,37.35,36.1,36.12,156300.0],["2026-03-18",35.74,36.08,35.46,35.85,101800.0],["2026-03-19",35.51,36.52,35.46,36.19,83700.0],["2026-03-20",36.26,36.29,35.1,35.19,308800.0],["2026-03-23",35.73,37.1,35.73,36.6,113900.0],["2026-03-24",36.17,37.31,35.98,37.08,301900.0],["2026-03-25",37.45,37.65,36.64,37.58,197300.0],["2026-03-26",37.33,37.86,37.07,37.33,111800.0],["2026-03-27",37.29,37.52,36.81,37.02,45600.0],["2026-03-30",37.4,37.4,36.7,37.09,56000.0],["2026-03-31",37.6,37.87,36.67,36.77,81100.0],["2026-04-01",36.72,36.82,36.29,36.4,57300.0],["2026-04-02",36.26,36.29,35.23,35.81,79400.0],["2026-04-06",35.61,36.4,35.41,36.36,56800.0],["2026-04-07",36.25,36.57,36.06,36.31,52100.0],["2026-04-08",37.17,37.56,36.54,37.03,71600.0],["2026-04-09",36.69,37.59,36.62,37.29,73400.0],["2026-04-10",37.3,37.51,37.21,37.38,49300.0],["2026-04-13",37.38,38.11,37.01,38.1,43900.0],["2026-04-14",38.1,39.85,36.69,36.9,175100.0],["2026-04-15",36.67,37.68,36.42,37.57,63700.0],["2026-04-16",37.37,37.9,37.32,37.87,37400.0],["2026-04-17",38.25,39.65,38.18,38.98,48700.0],["2026-04-20",38.5,38.86,38.44,38.75,32500.0],["2026-04-21",38.91,39.02,38.22,38.31,50100.0],["2026-04-22",38.35,38.59,37.58,37.64,44100.0],["2026-04-23",37.74,38.34,37.61,38.02,43000.0],["2026-04-24",37.91,38.59,37.9,38.49,26300.0],["2026-04-27",38.25,38.98,38.02,38.06,31800.0],["2026-04-28",38.09,38.47,37.63,37.7,29500.0],["2026-04-29",37.46,37.67,37.07,37.47,48600.0],["2026-04-30",37.37,38.99,36.8,37.02,41100.0],["2026-05-01",37.3,37.32,36.19,36.73,58300.0],["2026-05-04",36.58,37.03,35.36,35.68,70900.0],["2026-05-05",35.7,36.16,35.55,36.09,35800.0],["2026-05-06",36.28,37.16,35.9,36.83,63000.0],["2026-05-07",39.0,41.53,38.38,38.53,104300.0],["2026-05-08",38.23,38.62,37.68,38.14,47900.0],["2026-05-11",38.11,38.15,37.46,37.76,46000.0],["2026-05-12",37.83,38.67,37.83,38.25,70600.0],["2026-05-13",37.9,38.5,37.69,38.23,60400.0],["2026-05-14",38.16,38.45,37.84,37.89,56500.0],["2026-05-15",37.64,37.74,37.22,37.38,56900.0],["2026-05-18",37.18,38.62,37.18,38.56,57200.0],["2026-05-19",38.27,38.57,38.0,38.36,41500.0],["2026-05-20",38.16,38.6,37.85,38.2,41100.0],["2026-05-21",37.8,38.61,37.13,38.61,92900.0],["2026-05-22",39.22,39.22,38.27,38.58,64400.0],["2026-05-26",38.58,39.19,38.58,38.77,65000.0],["2026-05-27",38.97,39.54,38.97,39.36,60400.0],["2026-05-28",39.24,39.4,39.06,39.23,31500.0],["2026-05-29",38.88,39.29,38.46,38.48,74600.0],["2026-06-01",38.48,39.03,38.09,38.68,108800.0],["2026-06-02",38.52,38.77,37.91,38.48,90200.0],["2026-06-03",38.46,38.55,37.63,37.78,83900.0],["2026-06-04",38.24,39.64,37.98,39.58,159500.0],["2026-06-05",39.88,40.79,39.78,40.16,68300.0],["2026-06-08",40.16,40.62,39.93,39.94,48800.0],["2026-06-09",40.79,41.57,40.75,41.44,52300.0],["2026-06-10",41.44,42.13,41.44,41.77,84200.0],["2026-06-11",41.74,42.42,41.41,42.38,64200.0],["2026-06-12",42.69,43.17,41.96,42.85,69500.0],["2026-06-15",42.94,43.27,42.42,43.18,48200.0],["2026-06-16",43.29,43.68,42.65,43.06,75700.0],["2026-06-17",42.75,43.11,41.52,42.19,95100.0],["2026-06-18",42.31,43.83,42.09,43.18,121200.0],["2026-06-22",43.08,43.56,42.69,42.96,54200.0],["2026-06-23",42.89,44.05,42.89,43.29,142700.0],["2026-06-24",43.49,45.3,43.49,45.15,85900.0],["2026-06-25",45.15,45.78,43.88,44.5,99600.0],["2026-06-26",44.76,45.25,43.99,44.91,247700.0],["2026-06-29",44.9,44.9,44.22,44.6,95000.0],["2026-06-30",44.6,44.73,43.76,44.34,65400.0],["2026-07-01",44.33,44.82,44.07,44.35,74800.0],["2026-07-02",44.33,44.93,43.61,43.95,69300.0],["2026-07-06",44.02,44.42,42.595,42.83,76884.224192],["2026-07-07",43.18,43.405,42.26,42.79,88455.168487],["2026-07-08",42.88,43.7,42.17,42.39,66667.6836],["2026-07-09",42.37,43.07,42.12,43.02,74104.338435],["2026-07-10",43.21,43.64,42.87,42.89,57283.317776],["2026-07-13",42.67,43.4,42.5,43.13,89573.606578],["2026-07-14",43.09,43.63,42.05,42.36,121183.48733],["2026-07-15",42.27,43.31,42.18,43.07,147366.076153],["2026-07-16",43.07,44.59,43.07,44.5,91259.21476],["2026-07-17",44.5,45.02,43.27,43.61,67497.464341],["2026-07-20",43.71,44.05,43.24,43.37,82215.028014],["2026-07-21",43.3,43.76,42.93,43.63,96162.873596],["2026-07-22",43.56,44.39,43.35,43.73,75027.594115],["2026-07-23",43.3,43.375,42.63,42.98,64910.235308],["2026-07-24",42.97,43.83,42.97,43.75,54193.207344],["2026-07-27",43.45,44.5494,43.25,43.25,101737.7113],["2026-07-28",43.67,45.3,43.67,44.43,60008.627402],["2026-07-29",44.54,44.61,43.21,44.16,74944.622488],["2026-07-30",43.76,44.3799,43.06,43.28,42967.59289],["2026-07-31",43.03,43.295,42.01,43.05,76171.630261],["2026-08-03",43.68,43.8,43.3701,43.45,76975.965647],["2026-08-04",43.45,44.19,43.03,44.07,63633.29984],["2026-08-05",44.39,44.39,43.545,44.06,83915.55323],["2026-08-06",46.21,46.67,39.825,46.54,290155.038283],["2026-08-07",46.46,46.97,43.635,44.74,222517.114158],["2026-08-10",44.45,44.45,43.46,43.75,30986.268522],["2026-08-11",44.21,44.4,43.325,44.14,64694.181935],["2026-08-12",44.26,45.13,44.05,44.59,108844.171863],["2026-08-13",44.78,45.18,44.2,44.44,107753.516535],["2026-08-14",44.53,44.95,43.56,43.73,137166.415262]]}