{"t":"CRESY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-03-19",7.3846,7.5333,7.3846,7.4341,426239.0],["1997-03-20",7.4837,7.4837,7.4341,7.4341,46801.0],["1997-03-21",7.4837,7.558,7.4341,7.5333,82386.0],["1997-03-24",7.4341,7.4341,7.4341,7.4341,35455.0],["1997-03-25",7.5333,7.5333,7.4341,7.5333,66141.0],["1997-03-26",7.4837,7.5333,7.4775,7.5333,163740.0],["1997-03-27",7.4837,7.5333,7.4837,7.5147,27591.0],["1997-03-31",7.4341,7.4341,7.4341,7.4341,18179.0],["1997-04-01",7.4341,7.4341,7.4341,7.4341,0.0],["1997-04-02",7.3846,7.3846,7.3846,7.3846,2836.0],["1997-04-03",7.4837,7.4837,7.4527,7.4527,5157.0],["1997-04-04",7.5333,7.5333,7.5333,7.5333,2579.0],["1997-04-07",7.5333,7.5333,7.5333,7.5333,1289.0],["1997-04-08",7.4341,7.4341,7.4341,7.4341,75037.0],["1997-04-09",7.5333,7.5333,7.5333,7.5333,48091.0],["1997-04-10",7.5333,7.5333,7.335,7.4341,98502.0],["1997-04-11",7.3846,7.3846,7.3846,7.3846,2579.0],["1997-04-14",7.2359,7.2855,7.2359,7.2359,4513.0],["1997-04-15",7.335,7.3846,7.335,7.335,39065.0],["1997-04-16",7.2855,7.2855,7.2855,7.2855,64465.0],["1997-04-17",7.2359,7.335,7.2359,7.335,12119.0],["1997-04-18",7.3846,7.3846,7.335,7.335,26173.0],["1997-04-21",7.3846,7.3846,7.335,7.335,27333.0],["1997-04-22",7.2855,7.2855,7.2855,7.2855,7478.0],["1997-04-23",7.3846,7.3846,7.335,7.335,26817.0],["1997-04-24",7.3846,7.3846,7.3536,7.366,7994.0],["1997-04-25",7.2855,7.335,7.2855,7.335,7865.0],["1997-04-28",7.335,7.335,7.335,7.335,0.0],["1997-04-29",7.335,7.335,7.335,7.335,0.0],["1997-04-30",7.2855,7.2855,7.2855,7.2855,64465.0],["1997-05-01",7.2855,7.2855,7.2855,7.2855,0.0],["1997-05-02",7.2359,7.2359,7.2359,7.2359,10959.0],["1997-05-05",7.2855,7.2917,7.2793,7.2917,3868.0],["1997-05-06",7.2359,7.2917,7.2359,7.2917,6189.0],["1997-05-07",7.335,7.335,7.2359,7.2359,3094.0],["1997-05-08",7.2359,7.2359,7.2359,7.2359,64465.0],["1997-05-09",7.2917,7.335,7.2793,7.335,13151.0],["1997-05-12",7.335,7.335,7.335,7.335,7220.0],["1997-05-13",7.2359,7.2917,7.2297,7.2359,141177.0],["1997-05-14",7.2855,7.335,7.2855,7.335,64851.0],["1997-05-15",7.2855,7.2855,7.2855,7.2855,38679.0],["1997-05-16",7.2855,7.2855,7.2855,7.2855,0.0],["1997-05-19",7.2855,7.2855,7.2855,7.2855,0.0],["1997-05-20",7.2855,7.2855,7.2855,7.2855,0.0],["1997-05-21",7.3846,7.3846,7.2855,7.3846,136278.0],["1997-05-22",7.335,7.7315,7.2855,7.7315,178309.0],["1997-05-23",7.8306,7.8306,7.6819,7.7315,52474.0],["1997-05-27",7.8306,7.8306,7.8306,7.8306,6446.0],["1997-05-28",7.8306,8.0289,7.7315,7.7315,86640.0],["1997-05-29",7.7315,7.7315,7.6819,7.6819,4513.0],["1997-05-30",7.5828,7.6324,7.5828,7.6324,46414.0],["1997-06-02",7.7067,8.0289,7.7067,8.0289,79936.0],["1997-06-03",8.0289,8.6732,8.0289,8.4254,141435.0],["1997-06-04",8.4254,8.574,8.4254,8.4749,23981.0],["1997-06-05",8.5245,8.5245,8.5245,8.5245,258.0],["1997-06-06",8.574,8.6236,8.574,8.6236,1418.0],["1997-06-09",8.6236,8.6236,8.6236,8.6236,387.0],["1997-06-10",8.574,8.6236,8.5245,8.6236,26817.0],["1997-06-11",8.6236,8.6236,8.5245,8.5307,27333.0],["1997-06-12",8.4749,8.574,8.4749,8.574,903.0],["1997-06-13",8.4749,8.4749,8.4749,8.4749,11217.0],["1997-06-16",8.4749,8.4749,8.4749,8.4749,0.0],["1997-06-17",8.574,8.574,8.3758,8.3758,69751.0],["1997-06-18",8.351,8.351,8.351,8.351,6446.0],["1997-06-19",8.3758,8.4749,8.3758,8.4749,18308.0],["1997-06-20",8.4254,8.4254,8.4254,8.4254,1934.0],["1997-06-23",8.4749,8.4749,8.4749,8.4749,29009.0],["1997-06-24",8.4316,8.4316,8.3262,8.3758,35455.0],["1997-06-25",8.4749,8.5245,8.4749,8.5245,13022.0],["1997-06-26",8.5245,8.6732,8.5245,8.6732,17405.0],["1997-06-27",8.6732,8.7723,8.6484,8.7723,58276.0],["1997-06-30",8.7723,8.8218,8.7723,8.8218,903.0],["1997-07-01",8.8218,9.0696,8.8218,9.0696,23336.0],["1997-07-02",9.1192,9.2183,8.9705,9.2183,14827.0],["1997-07-03",9.2679,9.6644,9.2679,9.6644,26817.0],["1997-07-07",9.7139,9.7635,9.7139,9.7139,55955.0],["1997-07-08",9.7139,9.7635,9.5653,9.6644,97728.0],["1997-07-09",9.5653,9.6148,9.5157,9.5157,4513.0],["1997-07-10",9.6148,9.6148,9.367,9.367,88059.0],["1997-07-11",9.4661,9.4661,9.2679,9.2679,22305.0],["1997-07-14",9.2679,9.2679,9.1688,9.1688,11733.0],["1997-07-15",9.1688,9.1688,9.1192,9.1192,15600.0],["1997-07-16",9.1192,9.1192,9.1192,9.1192,0.0],["1997-07-17",9.1192,9.2183,9.1192,9.2183,40742.0],["1997-07-18",9.0201,9.0696,9.0201,9.0696,6962.0],["1997-07-21",9.0201,9.0201,8.921,8.921,8380.0],["1997-07-22",8.9705,8.9705,8.9705,8.9705,3868.0],["1997-07-23",9.1192,9.2679,9.1192,9.1688,18695.0],["1997-07-24",9.2183,9.2183,9.2183,9.2183,516.0],["1997-07-25",9.1688,9.1688,9.1688,9.1688,35327.0],["1997-07-28",9.1192,9.1688,9.0697,9.1688,5802.0],["1997-07-29",9.0201,9.0201,9.0201,9.0201,2708.0],["1997-07-30",9.1688,9.1688,9.1688,9.1688,258.0],["1997-07-31",9.1688,9.1688,9.1688,9.1688,0.0],["1997-08-01",9.0201,9.0201,9.0201,9.0201,258.0],["1997-08-04",9.0201,9.0201,9.0201,9.0201,0.0],["1997-08-05",9.1192,9.1192,9.0201,9.0201,17405.0],["1997-08-06",9.1192,9.2183,9.0635,9.2183,113329.0],["1997-08-07",9.2183,9.3175,9.1688,9.1688,146077.0],["1997-08-08",9.1688,9.1688,9.1192,9.1688,4641.0],["1997-08-11",9.1688,9.1688,9.1192,9.1192,23594.0],["1997-08-12",9.1192,9.2679,9.1192,9.2679,25657.0],["1997-08-13",9.2679,9.2679,9.2679,9.2679,16503.0],["1997-08-14",9.2679,9.2679,9.1688,9.1688,18695.0],["1997-08-15",9.2679,9.2679,9.1688,9.1688,387.0],["1997-08-18",9.2679,9.2679,9.2679,9.2679,129.0],["1997-08-19",9.2679,9.2679,9.1192,9.2679,1160.0],["1997-08-20",9.2679,9.2679,9.2679,9.2679,258.0],["1997-08-21",9.2679,9.3175,9.2679,9.2679,17921.0],["1997-08-22",9.2679,9.2679,9.1688,9.1688,3610.0],["1997-08-25",9.2679,9.3175,9.2679,9.3175,31072.0],["1997-08-26",9.367,9.367,9.367,9.367,10959.0],["1997-08-27",9.4166,9.7139,9.4166,9.7139,17792.0],["1997-08-28",9.7635,9.7635,9.6148,9.6148,1805.0],["1997-08-29",9.7635,9.7635,9.5157,9.5157,8767.0],["1997-09-02",9.4661,9.6644,9.4166,9.4661,18050.0],["1997-09-03",9.4166,9.4166,9.367,9.367,19339.0],["1997-09-04",9.3175,9.367,9.1192,9.1192,49122.0],["1997-09-05",9.2183,9.2183,8.9705,8.9705,10572.0],["1997-09-08",9.0696,9.0696,8.921,8.921,2063.0],["1997-09-09",8.8714,8.921,8.8714,8.921,3739.0],["1997-09-10",8.921,8.921,8.7227,8.7227,6833.0],["1997-09-11",8.6732,8.6732,8.3758,8.3758,65109.0],["1997-09-12",8.3262,8.4749,8.3262,8.4749,1418.0],["1997-09-15",8.4749,8.4749,8.4749,8.4749,0.0],["1997-09-16",8.4749,8.5245,8.3758,8.4749,18050.0],["1997-09-17",8.4749,8.574,8.4749,8.574,13280.0],["1997-09-18",8.574,8.574,8.574,8.574,516.0],["1997-09-19",8.4749,8.4749,8.4749,8.4749,3997.0],["1997-09-22",8.4254,8.4254,8.4254,8.4254,1289.0],["1997-09-23",8.574,8.574,8.2767,8.2767,14956.0],["1997-09-24",8.2767,8.2767,8.2767,8.2767,1289.0],["1997-09-25",8.3262,8.3262,8.2271,8.3262,1418.0],["1997-09-26",8.3262,8.4749,8.3262,8.3758,25012.0],["1997-09-29",8.4749,8.5245,8.4749,8.5245,13280.0],["1997-09-30",8.574,8.574,8.574,8.574,903.0],["1997-10-01",8.574,8.6236,8.5245,8.5988,32232.0],["1997-10-02",8.6732,8.7723,8.6732,8.7227,15729.0],["1997-10-03",8.8714,9.0696,8.8714,9.0696,17405.0],["1997-10-06",9.1192,9.1192,9.0201,9.0201,12635.0],["1997-10-07",9.0201,9.0201,8.9705,8.9705,41386.0],["1997-10-08",9.0201,9.0201,8.921,8.921,2063.0],["1997-10-09",8.921,8.921,8.8714,8.8714,16632.0],["1997-10-10",8.8714,8.8714,8.8714,8.8714,0.0],["1997-10-13",8.9705,8.9705,8.8714,8.8714,1547.0],["1997-10-14",8.9705,8.9705,8.9705,8.9705,129.0],["1997-10-15",8.921,8.921,8.8218,8.921,28364.0],["1997-10-16",8.8218,8.8218,8.8218,8.8218,25786.0],["1997-10-17",8.8218,8.8218,8.8218,8.8218,0.0],["1997-10-20",8.8218,8.8218,8.8218,8.8218,18824.0],["1997-10-21",8.921,8.921,8.8714,8.921,7736.0],["1997-10-22",8.921,8.921,8.921,8.921,23207.0],["1997-10-23",8.7227,8.8714,8.7227,8.7227,3094.0],["1997-10-24",8.8714,8.921,8.2767,8.2767,35584.0],["1997-10-27",8.1776,8.1776,7.2855,7.4341,47188.0],["1997-10-28",6.9385,7.335,6.889,7.335,29009.0],["1997-10-29",7.4341,7.4837,7.4341,7.4341,6446.0],["1997-10-30",7.0872,7.0872,6.889,6.9881,52087.0],["1997-10-31",6.889,7.1368,6.7898,7.1368,48735.0],["1997-11-03",7.335,7.5828,7.335,7.5333,39710.0],["1997-11-04",7.5333,7.5828,7.5333,7.5828,8251.0],["1997-11-05",7.5333,7.5333,7.4837,7.4837,3481.0],["1997-11-06",7.4341,7.4341,7.1368,7.2855,18953.0],["1997-11-07",6.9385,6.9385,6.7898,6.889,10314.0],["1997-11-10",6.8394,7.0377,6.6907,6.6907,16374.0],["1997-11-11",6.7403,6.7898,6.6412,6.6412,5028.0],["1997-11-12",6.6907,6.7403,6.6412,6.6412,5157.0],["1997-11-13",6.7403,6.7403,6.7403,6.7403,1676.0],["1997-11-14",6.8394,6.889,6.8394,6.8394,4641.0],["1997-11-17",6.8394,6.8394,6.8394,6.8394,0.0],["1997-11-18",6.9385,7.0377,6.8394,7.0377,6318.0],["1997-11-19",7.1368,7.5333,7.1368,7.5333,18953.0],["1997-11-20",7.6324,7.6324,7.4837,7.5333,28751.0],["1997-11-21",7.5333,7.6819,7.5333,7.6819,23207.0],["1997-11-24",7.4341,7.4341,7.4341,7.4341,3223.0],["1997-11-25",7.5333,7.6324,7.4837,7.6324,19855.0],["1997-11-26",7.5828,7.5828,7.5828,7.5828,2579.0],["1997-11-28",7.7315,7.7811,7.7315,7.7811,9283.0],["1997-12-01",7.9793,7.9793,7.9793,7.9793,129.0],["1997-12-02",7.9793,7.9793,7.9793,7.9793,1289.0],["1997-12-03",7.9793,7.9793,7.9793,7.9793,0.0],["1997-12-04",7.8802,7.8802,7.8802,7.8802,645.0],["1997-12-05",8.0289,8.0289,8.0289,8.0289,3094.0],["1997-12-08",7.8306,7.8306,7.8306,7.8306,1031.0],["1997-12-09",7.8306,7.8306,7.8306,7.8306,0.0],["1997-12-10",7.8306,7.8306,7.8306,7.8306,516.0],["1997-12-11",7.7811,7.8306,7.4837,7.4837,46672.0],["1997-12-12",7.4837,7.4837,7.4837,7.4837,0.0],["1997-12-15",7.6324,7.6324,7.6324,7.6324,1676.0],["1997-12-16",7.7315,7.8802,7.7315,7.7315,46414.0],["1997-12-17",7.7811,7.9297,7.7811,7.9297,71556.0],["1997-12-18",7.9297,7.9297,7.9297,7.9297,0.0],["1997-12-19",7.8802,7.8802,7.6819,7.6819,774.0],["1997-12-22",7.6819,7.6819,7.6819,7.6819,3223.0],["1997-12-23",7.6819,7.6819,7.6819,7.6819,3223.0],["1997-12-24",7.6819,7.6819,7.6819,7.6819,0.0],["1997-12-26",7.6819,7.6819,7.6819,7.6819,0.0],["1997-12-29",7.9297,7.9297,7.9297,7.9297,3868.0],["1997-12-30",7.8306,7.8306,7.7811,7.8306,4513.0],["1997-12-31",7.8306,7.8306,7.8306,7.8306,0.0],["1998-01-02",7.8306,7.8306,7.8306,7.8306,645.0],["1998-01-05",7.8306,7.8306,7.8306,7.8306,0.0],["1998-01-06",7.8306,7.8802,7.8058,7.8306,24883.0],["1998-01-07",7.6324,7.6324,7.5828,7.5828,6189.0],["1998-01-08",7.5333,7.5333,7.335,7.335,39968.0],["1998-01-09",7.1863,7.1863,6.9385,6.9385,7736.0],["1998-01-12",6.6907,6.889,6.6845,6.889,12893.0],["1998-01-13",6.9881,7.1863,6.9881,7.0872,10830.0],["1998-01-14",7.1863,7.1863,7.1368,7.1368,5157.0],["1998-01-15",7.0377,7.0377,7.0377,7.0377,1031.0],["1998-01-16",7.0872,7.0872,7.0872,7.0872,387.0],["1998-01-20",7.0872,7.0872,7.0872,7.0872,2579.0],["1998-01-21",7.0872,7.0872,7.0872,7.0872,0.0],["1998-01-22",6.9881,6.9881,6.9385,6.9881,79936.0],["1998-01-23",6.9385,7.0377,6.889,6.889,5673.0],["1998-01-26",7.0872,7.0872,7.0872,7.0872,645.0],["1998-01-27",7.0377,7.0377,7.0377,7.0377,1418.0],["1998-01-28",7.1368,7.1863,7.1368,7.1863,5802.0],["1998-01-29",7.1863,7.1863,7.1863,7.1863,129.0],["1998-01-30",7.1863,7.1863,7.1863,7.1863,0.0],["1998-02-02",7.1368,7.1368,7.1368,7.1368,129.0],["1998-02-03",7.1368,7.1368,7.1368,7.1368,387.0],["1998-02-04",7.0872,7.3846,7.0872,7.3846,8638.0],["1998-02-05",7.4341,7.4341,7.4341,7.4341,1289.0],["1998-02-06",7.4341,7.4341,7.4341,7.4341,0.0],["1998-02-09",7.3846,7.4837,7.3598,7.4837,7736.0],["1998-02-10",7.335,7.4341,7.335,7.4341,10572.0],["1998-02-11",7.5333,7.5333,7.335,7.5333,2450.0],["1998-02-12",7.5333,7.5828,7.5333,7.5828,19339.0],["1998-02-13",7.6324,7.6324,7.558,7.558,5157.0],["1998-02-17",7.4837,7.5828,7.4837,7.5333,3868.0],["1998-02-18",7.3846,7.5333,7.3846,7.5333,1031.0],["1998-02-19",7.5333,7.5333,7.5333,7.5333,0.0],["1998-02-20",7.5333,7.5333,7.5333,7.5333,0.0],["1998-02-23",7.6324,7.6324,7.6324,7.6324,129.0],["1998-02-24",7.6324,7.6324,7.6324,7.6324,0.0],["1998-02-25",7.6324,7.6324,7.6324,7.6324,0.0],["1998-02-26",7.335,7.5828,7.335,7.5828,5931.0],["1998-02-27",7.7811,7.9297,7.7811,7.9297,15729.0],["1998-03-02",7.9297,7.9297,7.9297,7.9297,0.0],["1998-03-03",7.9297,7.9297,7.9297,7.9297,0.0],["1998-03-04",7.8306,7.8802,7.8306,7.8802,7736.0],["1998-03-05",7.8306,7.8306,7.8306,7.8306,1934.0],["1998-03-06",7.7315,7.7811,7.6819,7.7811,13538.0],["1998-03-09",7.6819,7.6819,7.3846,7.5333,30169.0],["1998-03-10",7.4341,7.4341,7.4341,7.4341,258.0],["1998-03-11",7.4341,7.4341,7.4341,7.4341,0.0],["1998-03-12",7.6572,7.9793,7.6572,7.9793,53248.0],["1998-03-13",7.9793,7.9793,7.8802,7.9793,52732.0],["1998-03-16",8.1528,8.1528,8.1528,8.1528,51701.0],["1998-03-17",8.1776,8.1776,8.0289,8.0289,6446.0],["1998-03-18",8.128,8.2271,8.0784,8.2271,16503.0],["1998-03-19",8.2271,8.2271,8.1776,8.1776,60726.0],["1998-03-20",8.2271,8.2271,8.2271,8.2271,2579.0],["1998-03-23",8.2271,8.3262,8.2271,8.2271,39065.0],["1998-03-24",8.3262,8.3262,8.2271,8.2271,7220.0],["1998-03-25",8.3758,8.3758,8.2271,8.2271,10572.0],["1998-03-26",8.351,8.3758,8.3262,8.3758,21660.0],["1998-03-27",8.4254,8.4254,8.4254,8.4254,3223.0],["1998-03-30",8.3262,8.4997,8.3262,8.4997,21402.0],["1998-03-31",8.4997,8.4997,8.4997,8.4997,0.0],["1998-04-01",8.5245,8.5245,8.4749,8.4749,2450.0],["1998-04-02",8.5245,8.5245,8.3758,8.3758,903.0],["1998-04-03",8.3758,8.3758,8.3758,8.3758,3868.0],["1998-04-06",8.3262,8.3262,8.3262,8.3262,4899.0],["1998-04-07",8.2767,8.2767,8.0784,8.0784,11217.0],["1998-04-08",8.0289,8.0784,8.0289,8.0784,71685.0],["1998-04-09",8.0784,8.0784,8.0784,8.0784,0.0],["1998-04-13",8.0536,8.0536,8.0289,8.0289,2321.0],["1998-04-14",8.0784,8.128,8.0289,8.0784,116810.0],["1998-04-15",8.1032,8.1032,8.0784,8.0784,6962.0],["1998-04-16",8.128,8.128,7.9793,8.0537,127253.0],["1998-04-17",8.0784,8.128,8.0784,8.128,28235.0],["1998-04-20",8.0289,8.2271,8.0289,8.2271,2063.0],["1998-04-21",8.2271,8.2271,8.2271,8.2271,903.0],["1998-04-22",8.2271,8.2271,8.2271,8.2271,0.0],["1998-04-23",8.3262,8.4254,8.3262,8.4254,7349.0],["1998-04-24",8.4254,8.4254,8.128,8.128,12248.0],["1998-04-27",7.9793,8.0784,7.9297,7.9297,5415.0],["1998-04-28",8.0784,8.1032,7.8802,7.8802,33006.0],["1998-04-29",7.8802,7.905,7.7811,7.905,16890.0],["1998-04-30",7.9297,8.0289,7.8802,7.905,50282.0],["1998-05-01",7.9545,7.9545,7.8802,7.8802,18308.0],["1998-05-04",7.8802,7.8802,7.8802,7.8802,0.0],["1998-05-05",7.8554,7.8554,7.6819,7.7563,13280.0],["1998-05-06",7.7563,7.7563,7.7563,7.7563,3868.0],["1998-05-07",7.6819,7.7563,7.6324,7.7067,72845.0],["1998-05-08",7.7067,7.7315,7.7067,7.7315,18824.0],["1998-05-11",7.7315,7.8306,7.7315,7.8306,2063.0],["1998-05-12",7.6324,7.6324,7.5333,7.5333,15085.0],["1998-05-13",7.558,7.558,7.4837,7.4837,4384.0],["1998-05-14",7.335,7.335,7.335,7.335,3610.0],["1998-05-15",7.3846,7.5333,7.3846,7.4341,4770.0],["1998-05-18",7.335,7.335,7.0872,7.1368,67043.0],["1998-05-19",7.0872,7.2359,7.0377,7.0377,17663.0],["1998-05-20",7.1368,7.1368,7.0377,7.0377,2579.0],["1998-05-21",7.1368,7.1368,7.0377,7.0377,4513.0],["1998-05-22",6.9881,6.9881,6.9881,6.9881,1289.0],["1998-05-26",6.889,6.889,6.6412,6.6412,93345.0],["1998-05-27",6.6412,6.889,6.5916,6.889,45125.0],["1998-05-28",6.7403,7.0377,6.7403,7.0377,11733.0],["1998-05-29",7.0872,7.0872,7.0377,7.0624,18566.0],["1998-06-01",6.9385,7.0377,6.8394,7.0377,10830.0],["1998-06-02",7.1368,7.4341,7.1368,7.4341,19726.0],["1998-06-03",7.5828,7.6819,7.4341,7.5333,19210.0],["1998-06-04",7.6324,7.7315,7.6324,7.7315,17405.0],["1998-06-05",7.7315,7.7315,7.7315,7.7315,0.0],["1998-06-08",7.7315,7.7315,7.7315,7.7315,0.0],["1998-06-09",7.6324,7.6324,7.4341,7.4341,12893.0],["1998-06-10",7.4341,7.4341,7.2359,7.2359,22949.0],["1998-06-11",7.1368,7.1368,7.0377,7.0377,8251.0],["1998-06-12",7.0377,7.0377,6.8146,6.9881,101080.0],["1998-06-15",6.9881,6.9881,6.9881,6.9881,0.0],["1998-06-16",6.7898,6.7898,6.6412,6.6412,19081.0],["1998-06-17",6.6907,6.6907,6.6907,6.6907,129.0],["1998-06-18",6.6412,6.6412,6.4925,6.4925,11604.0],["1998-06-19",6.542,6.6412,6.542,6.6412,3481.0],["1998-06-22",6.6412,6.6412,6.6412,6.6412,0.0],["1998-06-23",6.542,6.542,6.542,6.542,2965.0],["1998-06-24",6.542,6.542,6.542,6.542,0.0],["1998-06-25",6.6412,6.6412,6.4925,6.4925,3094.0],["1998-06-26",6.3438,6.3438,6.3438,6.3438,9025.0],["1998-06-29",6.2447,6.4429,6.2447,6.4429,3094.0],["1998-06-30",6.3438,6.4429,6.3438,6.4429,6575.0],["1998-07-01",6.542,6.542,6.542,6.542,387.0],["1998-07-02",6.3934,6.542,6.3934,6.542,14053.0],["1998-07-06",6.542,6.542,6.542,6.542,0.0],["1998-07-07",6.6412,7.0872,6.6412,6.9385,32232.0],["1998-07-08",6.9881,6.9881,6.9881,6.9881,2579.0],["1998-07-09",6.9881,6.9881,6.9881,6.9881,0.0],["1998-07-10",6.9385,6.9385,6.9385,6.9385,1418.0],["1998-07-13",6.8394,7.335,6.8394,7.335,53892.0],["1998-07-14",7.3846,7.4837,7.3846,7.4837,5157.0],["1998-07-15",7.335,7.335,7.335,7.335,3223.0],["1998-07-16",7.335,7.4341,7.335,7.4341,5157.0],["1998-07-17",7.4341,7.4341,7.4341,7.4341,0.0],["1998-07-20",7.4341,7.4341,7.4341,7.4341,64465.0],["1998-07-21",7.2855,7.5333,7.2855,7.5333,645.0],["1998-07-22",7.4341,7.4341,7.4341,7.4341,32232.0],["1998-07-23",7.3102,7.3102,7.2855,7.2855,12635.0],["1998-07-24",7.2359,7.2607,7.2359,7.2607,6189.0],["1998-07-27",7.1863,7.3846,7.1863,7.3846,28364.0],["1998-07-28",7.2359,7.2359,7.2359,7.2359,5157.0],["1998-07-29",7.1368,7.1368,7.1368,7.1368,5157.0],["1998-07-30",7.1368,7.1368,7.1368,7.1368,0.0],["1998-07-31",7.1368,7.1368,7.1368,7.1368,1289.0],["1998-08-03",7.1368,7.1368,7.1368,7.1368,0.0],["1998-08-04",7.1368,7.1368,6.9385,6.9385,12893.0],["1998-08-05",6.9385,7.1368,6.9385,7.1368,387.0],["1998-08-06",7.1368,7.1368,7.1368,7.1368,0.0],["1998-08-07",6.9385,6.9385,6.542,6.542,17792.0],["1998-08-10",6.542,6.542,6.542,6.542,0.0],["1998-08-11",6.1208,6.1951,6.096,6.096,3481.0],["1998-08-12",6.096,6.096,6.096,6.096,0.0],["1998-08-13",6.3934,6.4925,6.3934,6.4925,12893.0],["1998-08-14",6.5916,6.6412,6.5916,6.5916,11733.0],["1998-08-17",6.4677,6.4677,6.4677,6.4677,774.0],["1998-08-18",6.3438,6.3438,6.2942,6.2942,38679.0],["1998-08-19",6.4429,6.4429,6.4429,6.4429,4641.0],["1998-08-20",6.4429,6.4429,6.4429,6.4429,0.0],["1998-08-21",6.1456,6.1456,5.9225,5.9225,2579.0],["1998-08-24",5.8978,5.8978,5.8978,5.8978,1418.0],["1998-08-25",5.9473,5.9473,5.9473,5.9473,258.0],["1998-08-26",5.9969,6.1456,5.8978,5.9473,14182.0],["1998-08-27",5.8482,5.8482,5.6995,5.6995,5544.0],["1998-08-28",5.8482,5.8482,5.6499,5.6499,2708.0],["1998-08-31",5.6499,5.6499,5.5508,5.5508,4255.0],["1998-09-01",5.6499,5.8482,5.6499,5.8482,2708.0],["1998-09-02",5.8482,5.8482,5.8482,5.8482,0.0],["1998-09-03",5.5508,5.8482,5.5508,5.8482,645.0],["1998-09-04",5.5508,5.5508,5.5508,5.5508,2579.0],["1998-09-08",5.3526,5.7491,5.3526,5.6004,12119.0],["1998-09-09",5.4021,5.5508,5.3526,5.3526,5931.0],["1998-09-10",5.2039,5.2039,4.857,4.8818,75295.0],["1998-09-11",4.9561,4.9561,4.9561,4.9561,774.0],["1998-09-14",4.7578,4.7578,4.7578,4.7578,645.0],["1998-09-15",4.7083,5.1543,4.7083,4.9561,9412.0],["1998-09-16",4.9561,4.9561,4.6587,4.857,33006.0],["1998-09-17",4.857,4.857,4.857,4.857,0.0],["1998-09-18",4.3614,4.6092,4.3614,4.6092,9025.0],["1998-09-21",4.3614,4.3614,4.3614,4.3614,645.0],["1998-09-22",4.3614,4.3614,4.3614,4.3614,387.0],["1998-09-23",4.2622,4.6092,4.2622,4.6092,9025.0],["1998-09-24",4.6587,4.6587,4.6587,4.6587,5157.0],["1998-09-25",4.6092,4.9065,4.6092,4.9065,15471.0],["1998-09-28",5.1048,5.1543,5.0057,5.0552,7220.0],["1998-09-29",5.0057,5.0057,5.0057,5.0057,1289.0],["1998-09-30",5.0057,5.0057,4.9065,4.9065,5157.0],["1998-10-01",4.5596,4.5596,4.5596,4.5596,3868.0],["1998-10-02",4.6587,4.8074,4.4605,4.8074,19339.0],["1998-10-05",4.6092,4.6587,4.5596,4.6587,14956.0],["1998-10-06",4.6092,4.6092,4.5596,4.5596,2579.0],["1998-10-07",4.4853,4.4853,4.4853,4.4853,9541.0],["1998-10-08",4.4605,4.51,4.3614,4.51,19984.0],["1998-10-09",4.5596,4.9065,4.4605,4.9065,23078.0],["1998-10-12",4.9065,5.0057,4.9065,4.9065,2192.0],["1998-10-13",5.1048,5.1048,5.1048,5.1048,645.0],["1998-10-14",5.0057,5.0057,5.0057,5.0057,1289.0],["1998-10-15",4.8508,5.2039,4.8074,5.1543,367190.0],["1998-10-16",5.3526,5.7986,5.3526,5.6499,33522.0],["1998-10-19",5.7491,5.7491,5.5508,5.6499,10056.0],["1998-10-20",5.7491,5.7491,5.5508,5.5508,39710.0],["1998-10-21",5.5508,5.5508,5.5013,5.5508,19339.0],["1998-10-22",5.5013,5.5508,5.5013,5.526,12893.0],["1998-10-23",5.4021,5.4517,5.4021,5.4517,6446.0],["1998-10-26",5.4517,5.4517,5.2039,5.3526,11604.0],["1998-10-27",5.303,5.3526,5.303,5.3526,1160.0],["1998-10-28",5.3526,5.3526,5.3526,5.3526,516.0],["1998-10-29",5.3526,5.3526,5.3526,5.3526,1160.0],["1998-10-30",5.5013,5.5013,5.5013,5.5013,2321.0],["1998-11-02",5.5013,5.6499,5.5013,5.6499,18308.0],["1998-11-03",5.5508,5.5508,5.5508,5.5508,14182.0],["1998-11-04",5.6499,5.6995,5.6499,5.6995,15471.0],["1998-11-05",5.5013,5.5508,5.4517,5.5508,26302.0],["1998-11-06",5.5013,5.5013,5.4021,5.5013,9799.0],["1998-11-09",5.5508,5.5508,5.4021,5.4021,33522.0],["1998-11-10",5.4517,5.4517,5.4021,5.4021,2579.0],["1998-11-11",5.4517,5.6004,5.303,5.4517,9541.0],["1998-11-12",5.3526,5.3526,5.3526,5.3526,2579.0],["1998-11-13",5.303,5.4021,5.303,5.303,16503.0],["1998-11-16",5.2782,5.2782,5.2039,5.2535,5544.0],["1998-11-17",5.1048,5.1543,5.1048,5.1543,1805.0],["1998-11-18",5.1048,5.1048,5.1048,5.1048,516.0],["1998-11-19",5.2535,5.2535,5.1543,5.1543,7994.0],["1998-11-20",5.1543,5.3526,5.1543,5.3526,1676.0],["1998-11-23",5.4021,5.4517,5.3526,5.4517,40355.0],["1998-11-24",5.3526,5.4021,5.3526,5.4021,9799.0],["1998-11-25",5.4517,5.4517,5.3526,5.3526,16761.0],["1998-11-27",5.5013,5.5013,5.5013,5.5013,903.0],["1998-11-30",5.2535,5.3526,5.1543,5.3526,5157.0],["1998-12-01",5.0057,5.1543,5.0057,5.0552,6446.0],["1998-12-02",5.1543,5.1543,5.08,5.08,3223.0],["1998-12-03",4.9561,5.0057,4.857,4.9561,13538.0],["1998-12-04",5.0304,5.0304,4.8074,4.8074,4513.0],["1998-12-07",4.9065,4.9065,4.6587,4.7578,20242.0],["1998-12-08",4.5596,4.7578,4.5596,4.7578,516.0],["1998-12-09",4.7578,4.7578,4.6092,4.7083,5544.0],["1998-12-10",4.7083,4.7083,4.51,4.5348,17019.0],["1998-12-11",4.51,4.7083,4.51,4.7083,15085.0],["1998-12-14",4.6587,4.6587,4.6587,4.6587,1289.0],["1998-12-15",4.6587,4.6587,4.6587,4.6587,0.0],["1998-12-16",4.7578,4.7578,4.5596,4.5596,12377.0],["1998-12-17",4.7578,4.7578,4.7578,4.7578,2579.0],["1998-12-18",4.6092,4.9065,4.6092,4.9065,21789.0],["1998-12-21",4.9065,4.9065,4.9065,4.9065,0.0],["1998-12-22",4.8674,4.8674,4.8674,4.8674,121.0],["1998-12-23",5.2377,5.2377,5.1319,5.1319,362.0],["1998-12-24",4.9203,4.9203,4.9203,4.9203,242.0],["1998-12-28",5.0261,5.0261,5.0261,5.0261,1812.0],["1998-12-29",5.0261,5.0261,4.9203,5.0261,1691.0],["1998-12-30",5.2906,5.2906,5.0261,5.0261,2899.0],["1998-12-31",5.0261,5.0261,5.0261,5.0261,0.0],["1999-01-04",5.1848,5.1848,5.1848,5.1848,483.0],["1999-01-05",5.1848,5.1848,5.1848,5.1848,0.0],["1999-01-06",5.1848,5.1848,5.079,5.079,6039.0],["1999-01-07",5.079,5.079,5.079,5.079,0.0],["1999-01-08",4.9203,4.9203,4.9203,4.9203,2899.0],["1999-01-11",4.8674,4.8674,4.8674,4.8674,1208.0],["1999-01-12",4.8145,4.8145,4.6028,4.7087,11957.0],["1999-01-13",4.5499,4.5499,4.3912,4.497,10749.0],["1999-01-14",4.3383,4.3383,4.1267,4.2325,14976.0],["1999-01-15",4.3383,4.4441,4.3383,4.4441,2778.0],["1999-01-19",4.4441,4.6028,4.3912,4.4441,49398.0],["1999-01-20",4.4441,4.4441,4.4441,4.4441,2295.0],["1999-01-21",4.3383,4.5499,4.2325,4.4441,19687.0],["1999-01-22",4.3383,4.3648,4.2854,4.3383,51934.0],["1999-01-25",4.1796,4.4441,4.1796,4.4441,6160.0],["1999-01-26",4.497,4.497,4.497,4.497,1691.0],["1999-01-27",4.497,4.5499,4.497,4.5499,2778.0],["1999-01-28",4.5499,4.5499,4.497,4.497,3019.0],["1999-01-29",4.497,4.497,4.497,4.497,0.0],["1999-02-01",4.6558,4.6558,4.6558,4.6558,1208.0],["1999-02-02",4.5499,4.6028,4.497,4.497,5314.0],["1999-02-03",4.6558,4.6558,4.6558,4.6558,2416.0],["1999-02-04",4.5499,4.5499,4.5499,4.5499,845.0],["1999-02-05",4.497,4.497,4.497,4.497,1570.0],["1999-02-08",4.497,4.497,4.497,4.497,1329.0],["1999-02-09",4.497,4.497,4.497,4.497,845.0],["1999-02-10",4.4441,4.4441,4.4441,4.4441,725.0],["1999-02-11",4.497,4.497,4.4441,4.4441,2899.0],["1999-02-12",4.497,4.497,4.497,4.497,2416.0],["1999-02-16",4.497,4.497,4.497,4.497,121.0],["1999-02-17",4.4441,4.4441,4.4441,4.4441,5918.0],["1999-02-18",4.4441,4.4441,4.4441,4.4441,725.0],["1999-02-19",4.4441,4.4441,4.4441,4.4441,0.0],["1999-02-22",4.4441,4.4441,4.4441,4.4441,0.0],["1999-02-23",4.4441,4.4441,4.4441,4.4441,0.0],["1999-02-24",4.4177,4.4177,4.3912,4.3912,12078.0],["1999-02-25",4.3912,4.3912,4.3912,4.3912,0.0],["1999-02-26",4.3912,4.3912,4.3912,4.3912,0.0],["1999-03-01",4.4441,4.4441,4.4441,4.4441,121.0],["1999-03-02",4.497,4.6028,4.497,4.6028,1449.0],["1999-03-03",4.4441,4.4441,4.4441,4.4441,362.0],["1999-03-04",4.4441,4.4441,4.4441,4.4441,604.0],["1999-03-05",4.4441,4.4441,4.4441,4.4441,0.0],["1999-03-08",4.4441,4.4441,4.4441,4.4441,0.0],["1999-03-09",4.6558,4.6558,4.6558,4.6558,362.0],["1999-03-10",4.6558,4.6558,4.497,4.497,242.0],["1999-03-11",4.6558,4.6558,4.6558,4.6558,362.0],["1999-03-12",4.6558,4.6558,4.6558,4.6558,0.0],["1999-03-15",4.497,4.6558,4.497,4.6558,2536.0],["1999-03-16",4.7087,4.7087,4.7087,4.7087,1208.0],["1999-03-17",4.7087,4.7087,4.7087,4.7087,0.0],["1999-03-18",4.7087,4.7087,4.7087,4.7087,0.0],["1999-03-19",4.7087,4.7087,4.7087,4.7087,0.0],["1999-03-22",4.6028,4.6028,4.3383,4.3383,19566.0],["1999-03-23",4.6028,4.6558,4.497,4.497,9058.0],["1999-03-24",4.497,4.497,4.497,4.497,1208.0],["1999-03-25",4.497,4.497,4.497,4.497,0.0],["1999-03-26",4.6558,4.6558,4.6558,4.6558,2416.0],["1999-03-29",4.6558,4.6558,4.6558,4.6558,121.0],["1999-03-30",4.6558,4.6558,4.6558,4.6558,0.0],["1999-03-31",4.6028,4.6028,4.6028,4.6028,121.0],["1999-04-01",4.6028,4.6028,4.6028,4.6028,0.0],["1999-04-05",4.6028,4.6028,4.6028,4.6028,0.0],["1999-04-06",4.5499,4.5499,4.5499,4.5499,14493.0],["1999-04-07",4.5764,4.5764,4.5764,4.5764,121.0],["1999-04-08",4.6558,4.6558,4.6558,4.6558,9058.0],["1999-04-09",4.6558,4.6558,4.6558,4.6558,0.0],["1999-04-12",4.5499,4.6028,4.497,4.6028,7247.0],["1999-04-13",4.6028,4.6028,4.6028,4.6028,0.0],["1999-04-14",4.6028,4.6028,4.6028,4.6028,0.0],["1999-04-15",4.6028,4.6028,4.6028,4.6028,0.0],["1999-04-16",4.6558,4.7616,4.6558,4.7616,8454.0],["1999-04-19",4.7616,4.7616,4.7616,4.7616,0.0],["1999-04-20",4.7616,4.7616,4.7616,4.7616,0.0],["1999-04-21",4.6558,4.7087,4.6293,4.7087,6039.0],["1999-04-22",4.8145,4.8145,4.8145,4.8145,1208.0],["1999-04-23",4.8145,4.8145,4.8145,4.8145,0.0],["1999-04-26",4.6558,4.6558,4.6028,4.6028,18358.0],["1999-04-27",4.6028,4.6028,4.5499,4.5499,14372.0],["1999-04-28",4.497,4.7087,4.497,4.497,25967.0],["1999-04-29",4.5499,4.7087,4.5499,4.6558,24880.0],["1999-04-30",4.7616,5.079,4.7616,4.8145,87321.0],["1999-05-03",4.9732,5.2377,4.9732,5.2377,75002.0],["1999-05-04",5.2377,5.3964,5.2377,5.3964,299164.0],["1999-05-05",5.4229,5.4493,5.37,5.4493,9541.0],["1999-05-06",5.3964,5.3964,5.3171,5.37,36112.0],["1999-05-07",5.3435,5.3435,5.2377,5.2377,4952.0],["1999-05-10",5.3435,5.3435,5.3435,5.3435,7247.0],["1999-05-11",5.1319,5.1319,4.8145,4.9203,31402.0],["1999-05-12",4.8145,4.8145,4.8145,4.8145,6039.0],["1999-05-13",4.8145,4.9203,4.7087,4.7087,38649.0],["1999-05-14",4.7087,4.7087,4.7087,4.7087,121.0],["1999-05-17",4.7087,4.7087,4.7087,4.7087,0.0],["1999-05-18",4.8145,4.8674,4.7616,4.8674,18962.0],["1999-05-19",4.8938,4.8938,4.7616,4.7616,1691.0],["1999-05-20",4.7616,4.7616,4.7616,4.7616,0.0],["1999-05-21",4.7087,4.7616,4.7087,4.7616,2536.0],["1999-05-24",4.8145,4.8145,4.5499,4.5499,19324.0],["1999-05-25",4.5499,4.5499,4.5499,4.5499,0.0],["1999-05-26",4.5499,4.5499,4.5499,4.5499,0.0],["1999-05-27",4.5499,4.5499,4.5499,4.5499,0.0],["1999-05-28",4.6822,4.6822,4.6028,4.6028,3623.0],["1999-06-01",4.6028,4.6028,4.6028,4.6028,0.0],["1999-06-02",4.5764,4.5764,4.5764,4.5764,483.0],["1999-06-03",4.7087,4.7087,4.6558,4.6558,11111.0],["1999-06-04",4.5764,4.5764,4.4706,4.4706,9662.0],["1999-06-07",4.6558,4.6558,4.4441,4.4441,24155.0],["1999-06-08",4.4706,4.4706,4.4441,4.4441,26571.0],["1999-06-09",4.4441,4.4441,4.4441,4.4441,0.0],["1999-06-10",4.3912,4.3912,4.3648,4.3648,13527.0],["1999-06-11",4.3648,4.3648,4.3648,4.3648,0.0],["1999-06-14",4.3648,4.3648,4.3648,4.3648,0.0],["1999-06-15",4.497,4.497,4.3648,4.3648,6280.0],["1999-06-16",4.3383,4.3383,4.3185,4.3185,47103.0],["1999-06-17",4.3185,4.3185,4.3185,4.3185,0.0],["1999-06-18",4.5499,4.5499,4.3912,4.3912,725.0],["1999-06-21",4.3912,4.3912,4.3912,4.3912,1691.0],["1999-06-22",4.3912,4.3912,4.3912,4.3912,0.0],["1999-06-23",4.4441,4.497,4.3383,4.4441,199281.0],["1999-06-24",4.4441,4.6028,4.4441,4.6028,108095.0],["1999-06-25",4.6558,4.6558,4.6558,4.6558,604.0],["1999-06-28",4.6558,4.6558,4.6028,4.6558,1932.0],["1999-06-29",4.6558,4.6558,4.6558,4.6558,0.0],["1999-06-30",4.6558,4.6558,4.6558,4.6558,483.0],["1999-07-01",4.6558,4.7351,4.6558,4.7351,10749.0],["1999-07-02",4.7616,4.8145,4.7616,4.8145,4831.0],["1999-07-06",4.8145,4.8145,4.8145,4.8145,0.0],["1999-07-07",4.6558,4.6558,4.6558,4.6558,1208.0],["1999-07-08",4.6558,4.6558,4.5764,4.5764,10749.0],["1999-07-09",4.5764,4.5764,4.5764,4.5764,0.0],["1999-07-12",4.5764,4.5764,4.3912,4.3912,6884.0],["1999-07-13",4.3912,4.3912,4.3912,4.3912,0.0],["1999-07-14",4.3912,4.3912,4.3912,4.3912,0.0],["1999-07-15",4.3912,4.3912,4.3912,4.3912,0.0],["1999-07-16",4.3912,4.5499,4.3912,4.5499,14493.0],["1999-07-19",4.4441,4.6558,4.4441,4.6558,4831.0],["1999-07-20",4.5499,4.5499,4.5499,4.5499,1208.0],["1999-07-21",4.5499,4.5499,4.5499,4.5499,0.0],["1999-07-22",4.6558,4.8145,4.5499,4.5499,17754.0],["1999-07-23",4.5499,4.5499,4.5499,4.5499,0.0],["1999-07-26",4.5499,4.5499,4.5499,4.5499,0.0],["1999-07-27",4.5499,4.7087,4.5499,4.7087,1570.0],["1999-07-28",4.7087,4.7087,4.7087,4.7087,0.0],["1999-07-29",4.6558,4.6558,4.6558,4.6558,1208.0],["1999-07-30",4.6558,4.6558,4.6558,4.6558,0.0],["1999-08-02",4.6558,4.6558,4.6558,4.6558,0.0],["1999-08-03",4.7616,4.7616,4.7616,4.7616,1208.0],["1999-08-04",4.497,4.497,4.497,4.497,3623.0],["1999-08-05",4.6028,4.6028,4.6028,4.6028,3623.0],["1999-08-06",4.497,4.497,4.497,4.497,242.0],["1999-08-09",4.497,4.497,4.497,4.497,1691.0],["1999-08-10",4.497,4.497,4.497,4.497,0.0],["1999-08-11",4.5235,4.5499,4.497,4.5499,57973.0],["1999-08-12",4.5499,4.5499,4.5499,4.5499,0.0],["1999-08-13",4.5499,4.5499,4.5499,4.5499,0.0],["1999-08-16",4.497,4.497,4.497,4.497,242.0],["1999-08-17",4.497,4.497,4.497,4.497,0.0],["1999-08-18",4.497,4.497,4.4441,4.4441,3261.0],["1999-08-19",4.4177,4.4177,4.4177,4.4177,242.0],["1999-08-20",4.4177,4.4177,4.4177,4.4177,604.0],["1999-08-23",4.4177,4.4177,4.4177,4.4177,0.0],["1999-08-24",4.3912,4.3912,4.3383,4.3383,6280.0],["1999-08-25",4.3912,4.497,4.3912,4.497,7247.0],["1999-08-26",4.3912,4.3912,4.3912,4.3912,2174.0],["1999-08-27",4.3912,4.3912,4.3912,4.3912,0.0],["1999-08-30",4.3912,4.3912,4.3912,4.3912,10870.0],["1999-08-31",4.3912,4.3912,4.3912,4.3912,0.0],["1999-09-01",4.3912,4.3912,4.3912,4.3912,0.0],["1999-09-02",4.3912,4.3912,4.3912,4.3912,0.0],["1999-09-03",4.3383,4.3383,3.8093,4.0738,620067.0],["1999-09-07",4.1796,4.3383,4.1267,4.2854,16184.0],["1999-09-08",4.2854,4.4441,4.2854,4.3119,59664.0],["1999-09-09",4.3119,4.3119,4.3119,4.3119,0.0],["1999-09-10",4.4706,4.6822,4.4706,4.497,128144.0],["1999-09-13",4.497,4.497,4.497,4.497,2416.0],["1999-09-14",4.4441,4.4706,4.3648,4.4441,43963.0],["1999-09-15",4.4441,4.4441,4.3648,4.3648,22102.0],["1999-09-16",4.3648,4.3648,4.3383,4.3383,27416.0],["1999-09-17",4.3912,4.3912,4.3912,4.3912,1208.0],["1999-09-20",4.2854,4.2854,4.2854,4.2854,2053.0],["1999-09-21",4.2854,4.2854,4.2854,4.2854,0.0],["1999-09-22",4.2854,4.2854,4.2854,4.2854,0.0],["1999-09-23",4.2854,4.2854,4.2854,4.2854,0.0],["1999-09-24",4.2854,4.2854,4.2854,4.2854,0.0],["1999-09-27",4.3912,4.4441,4.3912,4.4441,21740.0],["1999-09-28",4.5764,4.6558,4.5764,4.6028,11957.0],["1999-09-29",4.6028,4.6028,4.6028,4.6028,2416.0],["1999-09-30",4.5499,4.6293,4.5499,4.6293,12682.0],["1999-10-01",4.6293,4.6293,4.6293,4.6293,0.0],["1999-10-04",4.6293,4.6293,4.6293,4.6293,0.0],["1999-10-05",4.4441,4.4441,4.4441,4.4441,3986.0],["1999-10-06",4.4177,4.4177,4.4177,4.4177,362.0],["1999-10-07",4.4177,4.4177,4.4177,4.4177,0.0],["1999-10-08",4.4177,4.4177,4.4177,4.4177,0.0],["1999-10-11",4.4177,4.4177,4.4177,4.4177,0.0],["1999-10-12",4.4441,4.4441,4.4441,4.4441,24276.0],["1999-10-13",4.3912,4.4441,4.3119,4.3383,61717.0],["1999-10-14",4.3119,4.3119,4.3119,4.3119,604.0],["1999-10-15",4.3119,4.3119,4.3119,4.3119,0.0],["1999-10-18",4.3119,4.3119,4.3119,4.3119,0.0],["1999-10-19",4.3119,4.3119,4.3119,4.3119,0.0],["1999-10-20",4.3119,4.3119,4.3119,4.3119,0.0],["1999-10-21",4.4177,4.4177,4.4177,4.4177,26571.0],["1999-10-22",4.4177,4.4441,4.4177,4.4441,28745.0],["1999-10-25",4.3648,4.3648,4.3648,4.3648,3019.0],["1999-10-26",4.3383,4.4177,4.3383,4.4177,3140.0],["1999-10-27",4.4177,4.4177,4.4177,4.4177,0.0],["1999-10-28",4.2854,4.4441,4.2854,4.4441,1691.0],["1999-10-29",4.4441,4.4441,4.4441,4.4441,0.0],["1999-11-01",4.4441,4.4441,4.4441,4.4441,0.0],["1999-11-02",4.4441,4.4441,4.4441,4.4441,0.0],["1999-11-03",4.3912,4.5764,4.3912,4.4706,21861.0],["1999-11-04",4.4706,4.4706,4.4706,4.4706,0.0],["1999-11-05",4.4706,4.4706,4.4706,4.4706,0.0],["1999-11-08",4.4706,4.4706,4.4706,4.4706,4831.0],["1999-11-09",4.3912,4.4706,4.3912,4.4706,1812.0],["1999-11-10",4.3912,4.3912,4.3912,4.3912,18720.0],["1999-11-11",4.3648,4.3648,4.3648,4.3648,242.0],["1999-11-12",4.3912,4.3912,4.3912,4.3912,5435.0],["1999-11-15",4.3383,4.4441,4.3383,4.4441,3140.0],["1999-11-16",4.2854,4.2854,4.2854,4.2854,121.0],["1999-11-17",4.2854,4.2854,4.1796,4.2325,174401.0],["1999-11-18",4.2325,4.2325,4.2325,4.2325,0.0],["1999-11-19",4.3383,4.3648,4.3383,4.3648,3019.0],["1999-11-22",4.3648,4.3648,4.3648,4.3648,0.0],["1999-11-23",4.2325,4.2325,4.1796,4.1796,1570.0],["1999-11-24",4.6668,4.6668,4.4626,4.5793,19687.0],["1999-11-26",4.5793,4.5793,4.5793,4.5793,0.0],["1999-11-29",4.5793,4.5793,4.5793,4.5793,362.0],["1999-11-30",4.5793,4.5793,4.2001,4.4335,24155.0],["1999-12-01",4.3751,4.3751,4.3751,4.3751,7247.0],["1999-12-02",4.4335,4.4335,4.4335,4.4335,121.0],["1999-12-03",4.4335,4.4918,4.4335,4.4335,5073.0],["1999-12-06",4.4335,4.4335,4.3751,4.3751,13285.0],["1999-12-07",4.6085,4.6085,4.6085,4.6085,725.0],["1999-12-08",4.5501,4.5501,4.5501,4.5501,121.0],["1999-12-09",4.4918,4.4918,4.3751,4.3751,3865.0],["1999-12-10",4.3751,4.3751,4.3751,4.3751,0.0],["1999-12-13",4.3751,4.3751,4.3751,4.3751,121.0],["1999-12-14",4.3751,4.3751,4.2293,4.2293,19324.0],["1999-12-15",4.2876,4.346,4.2876,4.346,604.0],["1999-12-16",4.346,4.346,4.171,4.171,725.0],["1999-12-17",4.2001,4.3751,4.2001,4.3751,1812.0],["1999-12-20",4.2001,4.3751,4.2001,4.3751,5073.0],["1999-12-21",4.2001,4.3168,4.2001,4.3168,1208.0],["1999-12-22",4.4335,4.4335,4.4335,4.4335,1208.0],["1999-12-23",4.4335,4.4335,4.4335,4.4335,0.0],["1999-12-27",4.4335,4.4335,4.4335,4.4335,0.0],["1999-12-28",4.2585,4.4335,4.2585,4.4335,4227.0],["1999-12-29",4.4335,4.4335,4.4335,4.4335,0.0],["1999-12-30",4.4335,4.4335,4.4335,4.4335,0.0],["1999-12-31",4.4335,4.4335,4.4335,4.4335,0.0],["2000-01-03",4.4335,4.4335,4.4335,4.4335,0.0],["2000-01-04",4.3168,4.4918,4.2001,4.3168,10024.0],["2000-01-05",4.3168,4.3168,4.3168,4.3168,0.0],["2000-01-06",4.4335,4.4335,4.2001,4.2001,11111.0],["2000-01-07",4.2001,4.2001,4.2001,4.2001,0.0],["2000-01-10",4.2001,4.2001,4.2001,4.2001,0.0],["2000-01-11",4.4335,4.4335,4.4335,4.4335,2416.0],["2000-01-12",4.4335,4.4335,4.3751,4.3751,2899.0],["2000-01-13",4.3168,4.3168,4.3168,4.3168,1208.0],["2000-01-14",4.2658,4.2658,4.2585,4.2585,483.0],["2000-01-18",4.2585,4.2585,4.2585,4.2585,1329.0],["2000-01-19",4.4335,4.4335,4.4335,4.4335,121.0],["2000-01-20",4.4335,4.4335,4.4335,4.4335,0.0],["2000-01-21",4.4335,4.4335,4.4335,4.4335,0.0],["2000-01-24",4.3751,4.3751,4.2001,4.2585,8092.0],["2000-01-25",4.2585,4.2585,4.2585,4.2585,0.0],["2000-01-26",4.2585,4.2585,4.2585,4.2585,0.0],["2000-01-27",4.2001,4.2001,4.2001,4.2001,1208.0],["2000-01-28",4.2001,4.2001,4.2001,4.2001,845.0],["2000-01-31",4.3168,4.3168,4.3168,4.3168,604.0],["2000-02-01",4.1126,4.1126,4.0835,4.0835,2416.0],["2000-02-02",4.0835,4.0835,4.0835,4.0835,0.0],["2000-02-03",4.2001,4.2001,4.2001,4.2001,1087.0],["2000-02-04",4.2001,4.2001,4.2001,4.2001,0.0],["2000-02-07",4.0543,4.0543,4.0543,4.0543,121.0],["2000-02-08",4.0835,4.5356,4.0835,4.5356,2778.0],["2000-02-09",4.6085,4.6085,4.2001,4.3751,8213.0],["2000-02-10",4.3751,4.3751,4.3751,4.3751,0.0],["2000-02-11",4.0543,4.0543,4.0543,4.0543,966.0],["2000-02-14",4.0251,4.0251,4.0251,4.0251,1208.0],["2000-02-15",4.0251,4.0251,4.0251,4.0251,0.0],["2000-02-16",4.0251,4.0251,4.0251,4.0251,0.0],["2000-02-17",4.346,4.346,4.3168,4.3168,5435.0],["2000-02-18",4.2001,4.3751,3.9668,3.9668,3140.0],["2000-02-22",3.9668,3.9668,3.9668,3.9668,0.0],["2000-02-23",4.2293,4.2293,3.9668,3.9668,8817.0],["2000-02-24",3.9668,3.9668,3.9668,3.9668,0.0],["2000-02-25",3.9668,3.9668,3.9668,3.9668,9058.0],["2000-02-28",4.1418,4.1418,4.1418,4.1418,362.0],["2000-02-29",4.1418,4.1418,4.1418,4.1418,0.0],["2000-03-01",4.1418,4.1418,4.1418,4.1418,0.0],["2000-03-02",4.1418,4.1418,4.1418,4.1418,0.0],["2000-03-03",3.8501,3.8501,3.8501,3.8501,604.0],["2000-03-06",4.0251,4.0251,4.0251,4.0251,1087.0],["2000-03-07",4.0251,4.0251,4.0251,4.0251,0.0],["2000-03-08",4.0251,4.0251,4.0251,4.0251,0.0],["2000-03-09",4.0251,4.0251,4.0251,4.0251,0.0],["2000-03-10",4.0251,4.0251,4.0251,4.0251,0.0],["2000-03-13",4.0251,4.0251,3.8501,3.8501,2536.0],["2000-03-14",3.8501,4.2001,3.8501,4.2001,17875.0],["2000-03-15",4.2001,4.2585,4.2001,4.2585,4831.0],["2000-03-16",4.3168,4.6668,4.3168,4.6668,8937.0],["2000-03-17",4.6668,4.7835,4.4918,4.6668,59905.0],["2000-03-20",4.6668,4.871,4.6668,4.6668,17513.0],["2000-03-21",4.6668,4.6668,4.6668,4.6668,0.0],["2000-03-22",4.6668,4.6668,4.6668,4.6668,0.0],["2000-03-23",4.6668,4.6668,4.6668,4.6668,483.0],["2000-03-24",4.6668,4.6668,4.6668,4.6668,0.0],["2000-03-27",4.6085,4.6085,4.4043,4.4043,3019.0],["2000-03-28",4.4043,4.4043,4.4043,4.4043,845.0],["2000-03-29",4.4043,4.4043,4.4043,4.4043,0.0],["2000-03-30",4.6085,4.6085,4.4335,4.4335,1812.0],["2000-03-31",4.4335,4.4335,4.0835,4.0835,1691.0],["2000-04-03",4.0251,4.0251,3.9668,3.9668,845.0],["2000-04-04",3.9668,3.9668,3.9668,3.9668,0.0],["2000-04-05",3.9668,3.9668,3.9668,3.9668,0.0],["2000-04-06",4.3751,4.7251,4.3751,4.6668,2536.0],["2000-04-07",4.6668,4.6668,4.6668,4.6668,0.0],["2000-04-10",4.3751,4.3751,4.2001,4.2585,23551.0],["2000-04-11",4.2585,4.2585,4.2585,4.2585,0.0],["2000-04-12",4.2585,4.2585,4.2585,4.2585,0.0],["2000-04-13",4.2585,4.2585,4.2585,4.2585,0.0],["2000-04-14",4.3168,4.3168,4.3168,4.3168,966.0],["2000-04-17",4.3168,4.3168,4.3168,4.3168,0.0],["2000-04-18",4.3168,4.3168,4.3168,4.3168,0.0],["2000-04-19",4.3168,4.3168,4.3168,4.3168,0.0],["2000-04-20",4.3168,4.3168,4.3168,4.3168,0.0],["2000-04-24",4.3168,4.3168,4.3168,4.3168,0.0],["2000-04-25",4.346,4.346,4.346,4.346,121.0],["2000-04-26",4.346,4.346,4.346,4.346,0.0],["2000-04-27",4.346,4.346,4.346,4.346,0.0],["2000-04-28",4.6085,4.6085,4.6085,4.6085,242.0],["2000-05-01",4.6085,4.6085,4.6085,4.6085,0.0],["2000-05-02",4.6085,4.6085,4.6085,4.6085,0.0],["2000-05-03",4.6085,4.6085,4.6085,4.6085,0.0],["2000-05-04",4.6085,4.6085,4.6085,4.6085,0.0],["2000-05-05",4.6085,4.6085,4.6085,4.6085,0.0],["2000-05-08",4.6085,4.6085,4.6085,4.6085,0.0],["2000-05-09",4.6085,4.6085,4.6085,4.6085,0.0],["2000-05-10",4.6085,4.6085,4.3751,4.3751,25484.0],["2000-05-11",4.3751,4.3751,4.3751,4.3751,242.0],["2000-05-12",4.3751,4.3751,4.3751,4.3751,121.0],["2000-05-15",4.6085,4.6085,4.6085,4.6085,845.0],["2000-05-16",4.6085,4.6085,4.6085,4.6085,0.0],["2000-05-17",4.4335,4.4335,4.4335,4.4335,121.0],["2000-05-18",4.4335,4.4335,4.3168,4.3168,3986.0],["2000-05-19",4.3168,4.3168,4.3168,4.3168,6643.0],["2000-05-22",4.2585,4.2585,4.0835,4.0835,16909.0],["2000-05-23",4.0835,4.0835,4.0835,4.0835,0.0],["2000-05-24",4.0835,4.0835,4.0835,4.0835,0.0],["2000-05-25",4.0835,4.0835,4.0835,4.0835,0.0],["2000-05-26",4.0835,4.0835,4.0835,4.0835,1329.0],["2000-05-30",4.0835,4.0835,4.0835,4.0835,0.0],["2000-05-31",4.0835,4.0835,4.0835,4.0835,2657.0],["2000-06-01",4.0835,4.0835,4.0835,4.0835,0.0],["2000-06-02",4.0835,4.0835,4.0835,4.0835,0.0],["2000-06-05",4.0835,4.0835,4.0835,4.0835,0.0],["2000-06-06",4.0251,4.0251,3.9668,3.9668,7247.0],["2000-06-07",4.4626,4.4626,3.6751,3.7043,19324.0],["2000-06-08",4.171,4.171,4.0835,4.0835,1329.0],["2000-06-09",4.0835,4.0835,4.0835,4.0835,0.0],["2000-06-12",3.7334,4.171,3.6751,3.7626,14252.0],["2000-06-13",3.7626,3.7626,3.7626,3.7626,0.0],["2000-06-14",3.7626,3.7626,3.7626,3.7626,0.0],["2000-06-15",3.8501,3.9668,3.8501,3.9085,11957.0],["2000-06-16",3.9376,3.9376,3.7334,3.7334,2416.0],["2000-06-19",3.7334,3.7334,3.7334,3.7334,4831.0],["2000-06-20",3.7334,3.7334,3.7334,3.7334,0.0],["2000-06-21",3.7334,3.7334,3.7334,3.7334,1932.0],["2000-06-22",3.7334,3.7334,3.7334,3.7334,0.0],["2000-06-23",3.7334,3.7334,3.7334,3.7334,0.0],["2000-06-26",3.7334,3.7334,3.7334,3.7334,0.0],["2000-06-27",3.7334,3.7334,3.7334,3.7334,0.0],["2000-06-28",3.7334,3.7334,3.7334,3.7334,0.0],["2000-06-29",4.0543,4.0543,4.0543,4.0543,1932.0],["2000-06-30",3.821,4.0251,3.821,4.0251,4831.0],["2000-07-03",4.0251,4.0251,4.0251,4.0251,0.0],["2000-07-05",4.0251,4.0251,4.0251,4.0251,7367.0],["2000-07-06",3.8501,3.8501,3.8501,3.8501,3865.0],["2000-07-07",3.8501,3.8501,3.8501,3.8501,0.0],["2000-07-10",3.7918,3.7918,3.7918,3.7918,121.0],["2000-07-11",3.7918,3.7918,3.7918,3.7918,0.0],["2000-07-12",3.7918,3.7918,3.7918,3.7918,0.0],["2000-07-13",3.7918,3.7918,3.7918,3.7918,0.0],["2000-07-14",3.7918,3.7918,3.7918,3.7918,0.0],["2000-07-17",3.7918,3.7918,3.7918,3.7918,0.0],["2000-07-18",3.7918,3.7918,3.7918,3.7918,0.0],["2000-07-19",3.7918,3.7918,3.7918,3.7918,0.0],["2000-07-20",3.9085,3.9085,3.8501,3.9085,11836.0],["2000-07-21",3.7918,3.7918,3.7918,3.7918,1208.0],["2000-07-24",3.7918,3.7918,3.7918,3.7918,1208.0],["2000-07-25",3.7918,3.7918,3.7918,3.7918,0.0],["2000-07-26",3.7918,3.7918,3.7918,3.7918,483.0],["2000-07-27",3.7918,3.7918,3.7918,3.7918,0.0],["2000-07-28",3.9668,3.9668,3.9668,3.9668,725.0],["2000-07-31",3.9668,3.9668,3.9668,3.9668,0.0],["2000-08-01",3.9668,3.9668,3.9668,3.9668,0.0],["2000-08-02",3.9668,3.9668,3.9668,3.9668,483.0],["2000-08-03",3.8501,3.8501,3.8501,3.8501,2778.0],["2000-08-04",3.7918,3.7918,3.7918,3.7918,2174.0],["2000-08-07",3.7918,3.7918,3.7918,3.7918,1570.0],["2000-08-08",3.7918,3.7918,3.7918,3.7918,242.0],["2000-08-09",3.8501,3.8501,3.8501,3.8501,2174.0],["2000-08-10",3.7918,3.8501,3.7918,3.7918,4831.0],["2000-08-11",3.7918,3.7918,3.7918,3.7918,0.0],["2000-08-14",3.7918,3.8501,3.7918,3.8501,31523.0],["2000-08-15",3.8501,3.8501,3.8501,3.8501,0.0],["2000-08-16",3.8501,3.8501,3.8501,3.8501,0.0],["2000-08-17",3.8647,3.8793,3.821,3.8501,41668.0],["2000-08-18",3.8793,4.0251,3.821,3.996,394094.0],["2000-08-21",4.0251,4.0835,3.8793,3.8793,9058.0],["2000-08-22",3.8793,3.8793,3.8793,3.8793,0.0],["2000-08-23",4.0251,4.1418,4.0251,4.1418,22585.0],["2000-08-24",4.2001,4.3168,4.0835,4.0835,16184.0],["2000-08-25",4.2001,4.2001,4.171,4.171,8213.0],["2000-08-28",4.171,4.171,4.171,4.171,483.0],["2000-08-29",4.171,4.171,4.171,4.171,0.0],["2000-08-30",4.0251,4.0251,4.0251,4.0251,121.0],["2000-08-31",4.2001,4.2001,3.9085,3.9085,33214.0],["2000-09-01",3.9085,3.9085,3.9085,3.9085,4106.0],["2000-09-05",3.9085,3.9085,3.9085,3.9085,0.0],["2000-09-06",4.0835,4.0835,4.0835,4.0835,242.0],["2000-09-07",3.8793,3.9085,3.8793,3.8793,10628.0],["2000-09-08",3.8793,3.8793,3.8501,3.8501,5918.0],["2000-09-11",3.8501,3.8501,3.8501,3.8501,0.0],["2000-09-12",3.8501,3.8501,3.8501,3.8501,0.0],["2000-09-13",3.9085,3.9085,3.9085,3.9085,845.0],["2000-09-14",3.9085,3.9085,3.9085,3.9085,0.0],["2000-09-15",3.9085,3.9085,3.9085,3.9085,0.0],["2000-09-18",4.0835,4.0835,3.9085,3.9085,16426.0],["2000-09-19",3.9668,4.0835,3.9668,4.0251,20170.0],["2000-09-20",4.0251,4.1418,4.0251,4.0251,20049.0],["2000-09-21",4.0251,4.0251,4.0251,4.0251,0.0],["2000-09-22",4.0251,4.0251,3.9085,3.9085,2778.0],["2000-09-25",4.0251,4.0251,3.9085,3.9085,7850.0],["2000-09-26",3.8501,3.8501,3.7918,3.7918,31523.0],["2000-09-27",3.7918,3.7918,3.7918,3.7918,0.0],["2000-09-28",4.0251,4.0251,3.8501,3.9085,6039.0],["2000-09-29",3.9085,3.9085,3.8501,3.8501,3744.0],["2000-10-02",3.7918,4.0251,3.7918,3.8501,72104.0],["2000-10-03",3.9668,4.0251,3.9668,4.0251,2295.0],["2000-10-04",3.8501,3.8501,3.8501,3.8501,2416.0],["2000-10-05",3.8501,3.8501,3.8501,3.8501,0.0],["2000-10-06",3.8501,3.8501,3.7918,3.7918,1329.0],["2000-10-09",3.7918,3.7918,3.7918,3.7918,0.0],["2000-10-10",3.9668,3.9668,3.7918,3.7918,1329.0],["2000-10-11",3.821,3.821,3.7918,3.7918,4227.0],["2000-10-12",3.7334,3.7334,3.7334,3.7334,17633.0],["2000-10-13",3.7334,3.8501,3.7334,3.7334,20049.0],["2000-10-16",3.9595,3.9595,3.9595,3.9595,121.0],["2000-10-17",3.9595,3.9595,3.9595,3.9595,0.0],["2000-10-18",3.9595,3.9595,3.9595,3.9595,0.0],["2000-10-19",3.7334,3.7334,3.7334,3.7334,24155.0],["2000-10-20",3.7334,3.7334,3.7334,3.7334,0.0],["2000-10-23",3.7334,3.7334,3.7334,3.7334,0.0],["2000-10-24",3.7334,3.7334,3.7334,3.7334,0.0],["2000-10-25",3.7334,3.7334,3.7334,3.7334,0.0],["2000-10-26",3.9376,3.9376,3.9376,3.9376,725.0],["2000-10-27",3.9376,3.9376,3.9376,3.9376,0.0],["2000-10-30",3.9376,3.9376,3.9376,3.9376,0.0],["2000-10-31",3.8282,3.9668,3.8282,3.9668,1329.0],["2000-11-01",3.9668,3.9668,3.9668,3.9668,0.0],["2000-11-02",3.9668,3.9668,3.9668,3.9668,0.0],["2000-11-03",3.8501,3.9668,3.8501,3.9668,4348.0],["2000-11-06",3.9668,3.9668,3.9668,3.9668,0.0],["2000-11-07",3.9595,3.9595,3.9595,3.9595,121.0],["2000-11-08",3.9595,3.9595,3.9595,3.9595,0.0],["2000-11-09",3.9595,3.9595,3.9595,3.9595,0.0],["2000-11-10",3.9595,3.9595,3.9595,3.9595,0.0],["2000-11-13",3.9595,3.9595,3.9595,3.9595,0.0],["2000-11-14",3.9595,3.9595,3.9595,3.9595,0.0],["2000-11-15",3.8501,3.8793,3.8501,3.8793,9421.0],["2000-11-16",3.8793,3.8793,3.8793,3.8793,0.0],["2000-11-17",3.8793,3.8793,3.8793,3.8793,0.0],["2000-11-20",3.8417,4.019,3.8417,4.019,725.0],["2000-11-21",4.019,4.019,4.019,4.019,0.0],["2000-11-22",3.9008,3.9304,3.9008,3.9304,7247.0],["2000-11-24",3.9304,3.9304,3.7826,3.7826,362.0],["2000-11-27",3.9082,4.019,3.9082,4.019,3865.0],["2000-11-28",4.019,4.019,4.019,4.019,0.0],["2000-11-29",3.9304,3.9304,3.9304,3.9304,4831.0],["2000-11-30",3.9304,3.9304,3.9304,3.9304,0.0],["2000-12-01",3.9304,3.9304,3.9304,3.9304,0.0],["2000-12-04",3.7235,3.7235,3.7235,3.7235,1087.0],["2000-12-05",3.7235,3.7235,3.7235,3.7235,725.0],["2000-12-06",3.7235,3.7235,3.7235,3.7235,0.0],["2000-12-07",3.7235,3.7235,3.6644,3.6644,3744.0],["2000-12-08",3.6053,3.6053,3.6053,3.6053,1208.0],["2000-12-11",3.6053,3.6053,3.6053,3.6053,0.0],["2000-12-12",3.6053,3.6053,3.6053,3.6053,725.0],["2000-12-13",3.6053,3.6644,3.6053,3.6644,3623.0],["2000-12-14",3.7235,3.7235,3.7235,3.7235,121.0],["2000-12-15",3.7235,3.7235,3.7235,3.7235,6643.0],["2000-12-18",3.5462,3.6939,3.5019,3.5462,8696.0],["2000-12-19",3.9304,3.9304,3.5462,3.5462,2295.0],["2000-12-20",3.5462,3.7826,3.5462,3.5462,16426.0],["2000-12-21",3.7826,3.7826,3.7826,3.7826,242.0],["2000-12-22",3.7826,3.7826,3.7826,3.7826,0.0],["2000-12-26",3.5831,3.5831,3.5831,3.5831,362.0],["2000-12-27",3.6644,3.6644,3.5757,3.5757,3744.0],["2000-12-28",3.5462,3.5462,3.5462,3.5462,121.0],["2000-12-29",3.5462,3.5462,3.5462,3.5462,0.0],["2001-01-02",3.5462,3.5462,3.5462,3.5462,1208.0],["2001-01-03",3.7826,3.7826,3.7826,3.7826,3140.0],["2001-01-04",3.7826,3.9599,3.7826,3.9599,1208.0],["2001-01-05",3.9599,3.9599,3.9599,3.9599,0.0],["2001-01-08",3.9599,3.9599,3.9599,3.9599,0.0],["2001-01-09",3.9599,3.9599,3.9599,3.9599,0.0],["2001-01-10",3.9599,3.9599,3.9599,3.9599,0.0],["2001-01-11",3.9599,3.9599,3.9599,3.9599,0.0],["2001-01-12",3.9599,3.9599,3.9599,3.9599,0.0],["2001-01-16",3.6348,3.6348,3.6348,3.6348,845.0],["2001-01-17",3.6348,3.6348,3.6348,3.6348,0.0],["2001-01-18",3.7826,3.7826,3.7826,3.7826,2416.0],["2001-01-19",3.6053,3.6053,3.6053,3.6053,121.0],["2001-01-22",3.6053,3.6053,3.6053,3.6053,0.0],["2001-01-23",3.6053,3.6053,3.6053,3.6053,0.0],["2001-01-24",3.7826,4.019,3.7826,4.019,3019.0],["2001-01-25",4.019,4.019,4.019,4.019,0.0],["2001-01-26",4.019,4.1077,4.019,4.1077,2899.0],["2001-01-29",4.1077,4.1077,4.1077,4.1077,0.0],["2001-01-30",4.1372,4.2554,4.1372,4.2554,14735.0],["2001-01-31",4.1372,4.1372,4.0781,4.0781,10749.0],["2001-02-01",4.0781,4.0781,4.0781,4.0781,0.0],["2001-02-02",4.285,4.285,4.285,4.285,242.0],["2001-02-05",4.019,4.019,4.019,4.019,1932.0],["2001-02-06",3.9599,4.0781,3.9008,3.9304,13648.0],["2001-02-07",3.9599,3.9599,3.9599,3.9599,2295.0],["2001-02-08",3.9599,3.9599,3.9599,3.9599,0.0],["2001-02-09",4.2554,4.4032,4.2554,4.2554,5918.0],["2001-02-12",4.4623,4.4623,4.4623,4.4623,121.0],["2001-02-13",4.4623,4.4623,4.4623,4.4623,0.0],["2001-02-14",4.2554,4.2554,4.2554,4.2554,1812.0],["2001-02-15",4.2554,4.2554,4.2554,4.2554,0.0],["2001-02-16",4.2554,4.2554,4.2554,4.2554,2416.0],["2001-02-20",4.1372,4.1372,4.1372,4.1372,121.0],["2001-02-21",4.1963,4.1963,4.1963,4.1963,1329.0],["2001-02-22",4.1963,4.1963,4.1963,4.1963,0.0],["2001-02-23",4.1963,4.1963,4.1963,4.1963,0.0],["2001-02-26",4.3736,4.4327,4.3736,4.4327,845.0],["2001-02-27",4.4327,4.4327,4.4327,4.4327,0.0],["2001-02-28",4.2554,4.3145,4.1963,4.3145,19566.0],["2001-03-01",4.3145,4.3145,4.3145,4.3145,0.0],["2001-03-02",4.3145,4.3145,4.3145,4.3145,0.0],["2001-03-05",4.3145,4.3145,4.3145,4.3145,0.0],["2001-03-06",4.3145,4.3145,4.3145,4.3145,0.0],["2001-03-07",4.3145,4.3145,4.3145,4.3145,0.0],["2001-03-08",4.3145,4.3145,4.1963,4.1963,2899.0],["2001-03-09",4.1963,4.1963,4.1963,4.1963,0.0],["2001-03-12",4.1963,4.1963,4.1963,4.1963,0.0],["2001-03-13",4.1963,4.1963,4.1963,4.1963,0.0],["2001-03-14",4.1963,4.1963,4.1963,4.1963,0.0],["2001-03-15",4.1963,4.1963,4.1963,4.1963,0.0],["2001-03-16",3.8417,3.8713,3.8417,3.8713,3019.0],["2001-03-19",3.8713,3.8713,3.8713,3.8713,845.0],["2001-03-20",3.8417,3.9008,3.7826,3.8417,21740.0],["2001-03-21",3.8417,3.9008,3.8417,3.9008,4831.0],["2001-03-22",3.6644,4.019,3.6644,4.019,20049.0],["2001-03-23",4.019,4.019,4.019,4.019,0.0],["2001-03-26",4.019,4.019,4.019,4.019,0.0],["2001-03-27",4.019,4.019,4.019,4.019,0.0],["2001-03-28",4.019,4.019,4.019,4.019,0.0],["2001-03-29",3.9599,4.019,3.9599,4.019,2536.0],["2001-03-30",3.9008,3.9008,3.9008,3.9008,604.0],["2001-04-02",3.9008,3.9008,3.9008,3.9008,0.0],["2001-04-03",4.019,4.019,3.7235,3.7826,12802.0],["2001-04-04",3.6644,4.0781,3.6053,3.9599,7850.0],["2001-04-05",3.6053,3.9599,3.6053,3.9599,483.0],["2001-04-06",3.8713,3.8713,3.8713,3.8713,3986.0],["2001-04-09",3.7826,3.9717,3.7826,3.9717,1208.0],["2001-04-10",3.9717,3.9717,3.9717,3.9717,242.0],["2001-04-11",3.9717,3.9717,3.9717,3.9717,0.0],["2001-04-12",3.9717,3.9717,3.9717,3.9717,0.0],["2001-04-16",3.9717,3.9717,3.9717,3.9717,242.0],["2001-04-17",3.9717,3.9717,3.9717,3.9717,0.0],["2001-04-18",3.7353,3.9717,3.7353,3.9717,362.0],["2001-04-19",3.9717,3.9717,3.9717,3.9717,0.0],["2001-04-20",3.9717,3.9717,3.9717,3.9717,0.0],["2001-04-23",3.9717,3.9717,3.9717,3.9717,0.0],["2001-04-24",3.9717,3.9717,3.9717,3.9717,0.0],["2001-04-25",3.9717,3.9717,3.9717,3.9717,0.0],["2001-04-26",3.9717,3.9717,3.9717,3.9717,0.0],["2001-04-27",3.9717,3.9717,3.9717,3.9717,0.0],["2001-04-30",3.9717,3.9717,3.9717,3.9717,0.0],["2001-05-01",3.9717,3.9717,3.9717,3.9717,0.0],["2001-05-02",3.9717,3.9717,3.9717,3.9717,0.0],["2001-05-03",3.9717,3.9717,3.9717,3.9717,0.0],["2001-05-04",3.9717,3.9717,3.9717,3.9717,0.0],["2001-05-07",3.9717,3.9717,3.9717,3.9717,0.0],["2001-05-08",3.9717,3.9717,3.9717,3.9717,0.0],["2001-05-09",3.7826,3.9717,3.7826,3.9717,36595.0],["2001-05-10",4.0663,4.0663,4.0663,4.0663,1208.0],["2001-05-11",4.0663,4.0663,4.0663,4.0663,0.0],["2001-05-14",4.0663,4.0663,4.0663,4.0663,0.0],["2001-05-15",4.0663,4.0663,4.0663,4.0663,2416.0],["2001-05-16",4.1136,4.1136,4.1136,4.1136,2416.0],["2001-05-17",4.2081,4.2554,4.2081,4.2554,483.0],["2001-05-18",4.3169,4.3169,4.3169,4.3169,121.0],["2001-05-21",4.3169,4.3169,4.3169,4.3169,0.0],["2001-05-22",4.3169,4.3169,4.3169,4.3169,0.0],["2001-05-23",4.3169,4.3169,4.3169,4.3169,0.0],["2001-05-24",4.3169,4.3169,4.3169,4.3169,0.0],["2001-05-25",4.3169,4.3169,4.3169,4.3169,0.0],["2001-05-29",4.3169,4.3169,4.3169,4.3169,0.0],["2001-05-30",4.3169,4.3169,4.3169,4.3169,0.0],["2001-05-31",4.3169,4.3169,4.3169,4.3169,0.0],["2001-06-01",4.2129,4.2554,4.2129,4.2554,5073.0],["2001-06-04",4.4304,4.5438,4.4304,4.5438,1812.0],["2001-06-05",4.4918,4.5486,4.4918,4.4918,2899.0],["2001-06-06",4.4446,4.4446,4.4446,4.4446,242.0],["2001-06-07",4.4446,4.4446,4.4446,4.4446,0.0],["2001-06-08",4.2554,4.6573,4.2554,4.6573,12561.0],["2001-06-11",4.6573,4.6573,4.6573,4.6573,0.0],["2001-06-12",4.5864,4.6857,4.5864,4.6857,2657.0],["2001-06-13",4.6857,4.6857,4.6857,4.6857,0.0],["2001-06-14",4.6857,4.6857,4.6857,4.6857,0.0],["2001-06-15",4.6857,4.6857,4.6857,4.6857,0.0],["2001-06-18",4.6857,4.6857,4.6857,4.6857,0.0],["2001-06-19",4.6857,4.6857,4.6857,4.6857,0.0],["2001-06-20",4.6857,4.6857,4.6857,4.6857,0.0],["2001-06-21",4.6857,4.6857,4.6857,4.6857,0.0],["2001-06-22",4.6857,4.6857,4.6857,4.6857,362.0],["2001-06-25",4.6857,4.8465,4.6857,4.837,10508.0],["2001-06-26",4.7992,4.9221,4.7992,4.9221,1570.0],["2001-06-27",4.9174,4.9647,4.9174,4.9647,22344.0],["2001-06-28",4.9647,4.9647,4.9647,4.9647,0.0],["2001-06-29",4.9647,4.9647,4.9647,4.9647,0.0],["2001-07-02",4.8228,4.8228,4.7282,4.7755,60630.0],["2001-07-03",4.7755,4.7755,4.7755,4.7755,0.0],["2001-07-05",4.6573,4.6573,4.4918,4.4918,7609.0],["2001-07-06",4.4918,4.4918,4.4918,4.4918,0.0],["2001-07-09",4.4918,4.4918,4.4918,4.4918,0.0],["2001-07-10",4.3027,4.3973,4.3027,4.3973,7730.0],["2001-07-11",4.3973,4.3973,4.3973,4.3973,0.0],["2001-07-12",4.3973,4.3973,4.3973,4.3973,0.0],["2001-07-13",4.3973,4.3973,4.3973,4.3973,0.0],["2001-07-16",4.3973,4.3973,4.3973,4.3973,0.0],["2001-07-17",4.3973,4.3973,4.3973,4.3973,0.0],["2001-07-18",4.3973,4.3973,4.3973,4.3973,0.0],["2001-07-19",4.3973,4.3973,4.3973,4.3973,0.0],["2001-07-20",4.3973,4.3973,4.3973,4.3973,0.0],["2001-07-23",4.3973,4.3973,4.3973,4.3973,0.0],["2001-07-24",4.3973,4.3973,4.3973,4.3973,0.0],["2001-07-25",4.35,4.35,4.35,4.35,121.0],["2001-07-26",4.35,4.35,4.35,4.35,0.0],["2001-07-27",4.2932,4.2932,4.2932,4.2932,2053.0],["2001-07-30",4.2932,4.2932,4.2932,4.2932,0.0],["2001-07-31",4.5864,4.5864,4.5864,4.5864,1208.0],["2001-08-01",4.3973,4.5864,4.3973,4.5864,4227.0],["2001-08-02",4.5864,4.5864,4.5864,4.5864,0.0],["2001-08-03",4.5864,4.5864,4.5864,4.5864,0.0],["2001-08-06",4.5864,4.5864,4.5864,4.5864,0.0],["2001-08-07",4.4918,4.4918,4.4918,4.4918,483.0],["2001-08-08",4.4918,4.4918,4.4918,4.4918,0.0],["2001-08-09",4.4682,4.4682,4.4682,4.4682,1329.0],["2001-08-10",4.61,4.6337,4.61,4.6337,362.0],["2001-08-13",4.6337,4.6337,4.6337,4.6337,0.0],["2001-08-14",4.6337,4.6337,4.6337,4.6337,0.0],["2001-08-15",4.6337,4.6337,4.6337,4.6337,0.0],["2001-08-16",4.6337,4.6337,4.6337,4.6337,0.0],["2001-08-17",4.2932,4.61,4.2932,4.61,1449.0],["2001-08-20",4.61,4.61,4.61,4.61,0.0],["2001-08-21",4.61,4.61,4.61,4.61,0.0],["2001-08-22",4.61,4.61,4.61,4.61,0.0],["2001-08-23",4.61,4.61,4.61,4.61,0.0],["2001-08-24",4.61,4.61,4.61,4.61,0.0],["2001-08-27",4.61,4.61,4.61,4.61,0.0],["2001-08-28",4.61,4.61,4.61,4.61,0.0],["2001-08-29",4.61,4.61,4.61,4.61,0.0],["2001-08-30",4.61,4.61,4.61,4.61,0.0],["2001-08-31",4.61,4.61,4.61,4.61,0.0],["2001-09-04",4.61,4.61,4.61,4.61,0.0],["2001-09-05",4.2932,4.4918,4.2932,4.4918,2657.0],["2001-09-06",4.2932,4.4446,4.175,4.4446,10870.0],["2001-09-07",4.4446,4.4446,4.4446,4.4446,0.0],["2001-09-10",4.175,4.2554,4.175,4.2554,5918.0],["2001-09-17",3.7826,4.3263,2.9552,4.3263,10870.0],["2001-09-18",3.9244,4.2554,3.9244,4.2554,2416.0],["2001-09-19",4.2554,4.2554,4.2554,4.2554,0.0],["2001-09-20",3.8299,4.2554,3.688,4.2554,2657.0],["2001-09-21",4.2554,4.2554,4.2554,4.2554,0.0],["2001-09-24",4.2554,4.2554,4.2554,4.2554,0.0],["2001-09-25",4.1609,4.2554,4.1136,4.2554,5676.0],["2001-09-26",4.2554,4.2554,4.2554,4.2554,4106.0],["2001-09-27",4.2554,4.2554,4.2554,4.2554,0.0],["2001-09-28",4.2554,4.2554,4.2554,4.2554,0.0],["2001-10-01",4.2554,4.2554,4.2554,4.2554,0.0],["2001-10-02",3.8772,4.2554,3.8772,4.2554,1570.0],["2001-10-03",4.2554,4.2554,4.2554,4.2554,0.0],["2001-10-04",4.2554,4.2554,4.2554,4.2554,0.0],["2001-10-05",4.2554,4.2554,4.2554,4.2554,0.0],["2001-10-08",4.2554,4.2554,4.2554,4.2554,0.0],["2001-10-09",4.2554,4.2554,4.2554,4.2554,0.0],["2001-10-10",4.2554,4.2554,4.2554,4.2554,0.0],["2001-10-11",3.9008,4.019,3.8062,3.8062,4469.0],["2001-10-12",3.7826,3.7826,3.7117,3.7117,483.0],["2001-10-15",3.7117,3.7117,3.7117,3.7117,0.0],["2001-10-16",3.7117,3.7117,3.7117,3.7117,0.0],["2001-10-17",3.7117,3.7117,3.7117,3.7117,0.0],["2001-10-18",3.7117,3.7117,3.7117,3.7117,0.0],["2001-10-19",3.7117,3.7117,3.7117,3.7117,0.0],["2001-10-22",3.7117,3.7117,3.7117,3.7117,0.0],["2001-10-23",3.7117,3.7117,3.7117,3.7117,0.0],["2001-10-24",3.7117,3.7117,3.5462,3.5462,6884.0],["2001-10-25",3.5225,3.5225,3.4847,3.4847,19566.0],["2001-10-26",3.4847,3.4847,3.4847,3.4847,0.0],["2001-10-29",3.3807,3.3807,3.3192,3.3192,2416.0],["2001-10-30",3.3192,3.3192,3.3192,3.3192,0.0],["2001-10-31",3.3192,3.3192,3.3192,3.3192,0.0],["2001-11-01",3.3192,3.3192,3.3192,3.3192,0.0],["2001-11-02",3.3192,3.3192,3.1963,3.305,13044.0],["2001-11-05",3.4043,3.4043,3.4043,3.4043,604.0],["2001-11-06",3.4043,3.4043,3.4043,3.4043,0.0],["2001-11-07",3.4989,3.4989,3.3098,3.3571,10991.0],["2001-11-08",3.2247,3.2247,3.2247,3.2247,725.0],["2001-11-09",3.1963,3.1963,3.0781,3.1916,3019.0],["2001-11-12",3.1916,3.1916,3.1916,3.1916,0.0],["2001-11-13",3.1916,3.1916,3.1916,3.1916,0.0],["2001-11-14",3.0639,3.0639,3.0639,3.0639,604.0],["2001-11-15",3.0659,3.0659,3.0659,3.0659,0.0],["2001-11-16",3.2098,3.2098,3.2098,3.2098,483.0],["2001-11-19",3.3536,3.3983,3.2098,3.2098,3744.0],["2001-11-20",3.2098,3.2098,3.2098,3.2098,121.0],["2001-11-21",3.2098,3.2098,3.2098,3.2098,0.0],["2001-11-23",3.2098,3.2098,3.0857,3.0857,2416.0],["2001-11-26",3.0857,3.0857,3.0857,3.0857,0.0],["2001-11-27",3.0857,3.0857,3.0857,3.0857,0.0],["2001-11-28",3.0857,3.0857,3.0857,3.0857,0.0],["2001-11-29",3.1254,3.1254,3.0758,3.0758,3382.0],["2001-11-30",3.1006,3.1006,2.9915,3.051,12440.0],["2001-12-03",3.0758,3.2742,3.0758,3.2742,845.0],["2001-12-04",3.2742,3.2742,3.2742,3.2742,121.0],["2001-12-05",3.2742,3.2742,3.2742,3.2742,0.0],["2001-12-06",3.2742,3.2742,3.2742,3.2742,0.0],["2001-12-07",3.2742,3.2742,3.2742,3.2742,0.0],["2001-12-10",3.2742,3.2742,3.2742,3.2742,0.0],["2001-12-11",3.2742,3.2742,3.2742,3.2742,0.0],["2001-12-12",3.1006,3.2742,3.1006,3.2742,14735.0],["2001-12-13",3.2742,3.2742,2.9865,3.2742,43238.0],["2001-12-14",3.0262,3.2742,2.922,3.2742,95172.0],["2001-12-17",2.927,3.2246,2.922,3.2246,11836.0],["2001-12-18",2.922,3.2246,2.922,3.2246,2778.0],["2001-12-19",2.922,3.2246,2.8526,3.2246,8092.0],["2001-12-20",2.3713,3.1105,2.3664,3.1105,11111.0],["2001-12-21",3.046,3.1453,2.9766,3.1453,5435.0],["2001-12-24",3.1453,3.1453,3.1453,3.1453,0.0],["2001-12-26",3.1453,3.1453,3.1453,3.1453,0.0],["2001-12-27",3.0708,3.2346,3.0708,3.2346,3986.0],["2001-12-28",3.2346,3.2346,3.2346,3.2346,0.0],["2001-12-31",2.927,3.2246,2.8774,3.2246,18841.0],["2002-01-02",3.2246,3.2246,3.2246,3.2246,0.0],["2002-01-03",3.2246,3.2246,3.2246,3.2246,0.0],["2002-01-04",3.0014,3.0014,2.7533,3.0014,2416.0],["2002-01-07",3.0113,3.0361,3.0014,3.0014,3865.0],["2002-01-08",3.0312,3.0312,3.0312,3.0312,483.0],["2002-01-09",2.8526,2.8526,2.8526,2.8526,1208.0],["2002-01-10",2.8526,2.8526,2.8526,2.8526,242.0],["2002-01-11",3.1304,3.2246,3.1304,3.2246,2536.0],["2002-01-14",3.2197,3.2197,3.2197,3.2197,2416.0],["2002-01-15",3.2246,3.2246,3.0262,3.0262,242.0],["2002-01-16",3.0262,3.0262,3.0262,3.0262,0.0],["2002-01-17",3.0758,3.0758,2.927,2.927,13527.0],["2002-01-18",2.927,2.927,2.927,2.927,121.0],["2002-01-22",2.9766,3.2246,2.9766,3.175,7247.0],["2002-01-23",3.2246,3.2246,3.2246,3.2246,966.0],["2002-01-24",3.2891,3.2891,3.2891,3.2891,242.0],["2002-01-25",3.0659,3.0659,3.0659,3.0659,2416.0],["2002-01-28",3.0659,3.0659,3.0659,3.0659,0.0],["2002-01-29",3.2494,3.2494,3.2246,3.2246,4106.0],["2002-01-30",3.2246,3.3239,3.2246,3.3239,604.0],["2002-01-31",3.2544,3.2544,2.927,3.2544,14010.0],["2002-02-01",3.2544,3.2544,3.2544,3.2544,17996.0],["2002-02-04",2.9518,3.2742,2.9518,3.2246,4106.0],["2002-02-05",3.2246,3.2246,3.2246,3.2246,3986.0],["2002-02-06",3.2494,3.2494,3.0411,3.2494,20894.0],["2002-02-07",3.2494,3.3239,3.2246,3.3239,16667.0],["2002-02-08",3.3487,3.3487,3.3487,3.3487,3019.0],["2002-02-11",3.3487,3.3487,3.3487,3.3487,0.0],["2002-02-12",3.3635,3.4479,3.3635,3.4479,1449.0],["2002-02-13",3.4479,3.4479,3.4479,3.4479,0.0],["2002-02-14",3.4479,3.4479,3.4479,3.4479,0.0],["2002-02-15",3.4479,3.4479,3.4479,3.4479,0.0],["2002-02-19",3.4429,3.4479,3.1254,3.2246,10870.0],["2002-02-20",3.2246,3.2246,3.2246,3.2246,0.0],["2002-02-21",3.2246,3.2246,3.2246,3.2246,4106.0],["2002-02-22",3.2246,3.2742,3.1254,3.2742,10024.0],["2002-02-25",3.2742,3.2742,3.2742,3.2742,5073.0],["2002-02-26",3.2246,3.2246,3.1006,3.1006,8334.0],["2002-02-27",3.2246,3.2246,3.2246,3.2246,604.0],["2002-02-28",3.2246,3.2246,3.2246,3.2246,0.0],["2002-03-01",3.2246,3.2246,3.1006,3.1006,1812.0],["2002-03-04",3.1006,3.1006,3.1006,3.1006,0.0],["2002-03-05",3.2891,3.2891,3.175,3.175,3744.0],["2002-03-06",3.175,3.175,3.175,3.175,0.0],["2002-03-07",3.175,3.175,3.175,3.175,0.0],["2002-03-08",3.175,3.175,3.1006,3.175,3865.0],["2002-03-11",3.2891,3.2891,3.2891,3.2891,362.0],["2002-03-12",3.1998,3.1998,3.0014,3.1254,5797.0],["2002-03-13",3.1254,3.1254,3.1254,3.1254,0.0],["2002-03-14",3.1155,3.2742,3.0262,3.1254,17029.0],["2002-03-15",3.1254,3.1254,3.1155,3.1155,6763.0],["2002-03-18",3.1155,3.1155,3.1155,3.1155,0.0],["2002-03-19",3.1254,3.1254,3.0758,3.0857,40219.0],["2002-03-20",3.1155,3.1304,3.1155,3.1304,20532.0],["2002-03-21",3.0361,3.0361,2.9518,2.9518,3503.0],["2002-03-22",2.9518,2.9518,2.9518,2.9518,0.0],["2002-03-25",2.9766,2.9766,2.9617,2.9617,12078.0],["2002-03-26",2.9766,2.9766,2.9617,2.9617,25484.0],["2002-03-27",2.9766,2.9766,2.9766,2.9766,6039.0],["2002-03-28",2.9766,2.9766,2.9766,2.9766,0.0],["2002-04-01",2.9766,2.9766,2.9766,2.9766,725.0],["2002-04-02",2.9815,3.0014,2.9766,2.9915,66306.0],["2002-04-03",2.9915,2.9915,2.9915,2.9915,0.0],["2002-04-04",3.0014,3.0262,2.9766,2.9766,81041.0],["2002-04-05",3.0262,3.0262,3.0262,3.0262,1208.0],["2002-04-08",3.051,3.175,3.051,3.175,3019.0],["2002-04-09",3.0758,3.1155,3.0758,3.0758,6039.0],["2002-04-10",3.2197,3.3239,3.2197,3.3239,83457.0],["2002-04-11",3.2246,3.2246,3.2246,3.2246,121.0],["2002-04-12",3.3239,3.3239,3.3239,3.3239,12440.0],["2002-04-15",3.2991,3.2991,3.2246,3.2742,85993.0],["2002-04-16",3.2594,3.2742,3.2246,3.2742,21619.0],["2002-04-17",3.2494,3.3189,3.2494,3.3189,725.0],["2002-04-18",3.2693,3.2742,3.2246,3.2742,20774.0],["2002-04-19",3.2742,3.3139,3.2742,3.2991,98312.0],["2002-04-22",3.3239,3.3239,3.2594,3.2742,13406.0],["2002-04-23",3.2594,3.2594,3.2594,3.2594,604.0],["2002-04-24",3.2594,3.2594,3.2594,3.2594,362.0],["2002-04-25",3.2246,3.2246,3.2246,3.2246,121.0],["2002-04-26",3.175,3.175,3.175,3.175,1087.0],["2002-04-29",3.2147,3.2246,3.1601,3.2246,7730.0],["2002-04-30",3.2246,3.2246,2.9815,3.0708,67393.0],["2002-05-01",2.9617,2.9617,2.9617,2.9617,604.0],["2002-05-02",3.1254,3.2246,3.0262,3.2246,26329.0],["2002-05-03",3.0312,3.1949,3.0312,3.1949,17392.0],["2002-05-06",3.175,3.175,3.1254,3.1254,242.0],["2002-05-07",3.1254,3.1403,3.1006,3.1006,21740.0],["2002-05-08",3.1006,3.1006,3.1006,3.1006,6039.0],["2002-05-09",3.0758,3.0758,3.0758,3.0758,121.0],["2002-05-10",3.0262,3.1006,3.0262,3.0957,7247.0],["2002-05-13",3.0262,3.0262,2.9766,2.9766,17633.0],["2002-05-14",2.927,2.927,2.927,2.927,2778.0],["2002-05-15",2.8278,3.0262,2.8278,3.0262,8213.0],["2002-05-16",2.9766,3.1006,2.9766,3.1006,4227.0],["2002-05-17",3.0212,3.0262,3.0212,3.0262,725.0],["2002-05-20",3.2941,3.2941,3.0262,3.1006,24880.0],["2002-05-21",3.1006,3.1899,3.1006,3.1899,73311.0],["2002-05-22",3.2941,3.2941,3.1254,3.1701,3744.0],["2002-05-23",3.175,3.175,3.175,3.175,4831.0],["2002-05-24",3.1006,3.1006,3.1006,3.1006,1208.0],["2002-05-28",3.051,3.051,3.051,3.051,604.0],["2002-05-29",3.051,3.056,2.9518,2.9518,101935.0],["2002-05-30",2.9766,3.0659,2.9171,2.9766,19807.0],["2002-05-31",2.9766,3.0014,2.9766,2.9766,27054.0],["2002-06-03",2.9766,2.9766,2.8873,2.8873,28986.0],["2002-06-04",2.8873,2.8873,2.8873,2.8873,0.0],["2002-06-05",2.8873,2.8873,2.8873,2.8873,0.0],["2002-06-06",2.8774,2.8774,2.6789,2.7781,8213.0],["2002-06-07",2.7781,2.7781,2.7781,2.7781,0.0],["2002-06-10",2.5549,2.6293,2.5549,2.6293,2536.0],["2002-06-11",2.6293,2.6293,2.4805,2.5747,8575.0],["2002-06-12",2.5698,2.5698,2.5698,2.5698,4348.0],["2002-06-13",2.6045,2.8526,2.6045,2.8526,845.0],["2002-06-14",2.8526,2.8526,2.8526,2.8526,0.0],["2002-06-17",2.8774,2.8774,2.8774,2.8774,725.0],["2002-06-18",2.8774,2.8774,2.8774,2.8774,121.0],["2002-06-19",2.7484,2.7484,2.7484,2.7484,64012.0],["2002-06-20",2.7484,2.7484,2.7484,2.7484,0.0],["2002-06-21",2.7285,3.0262,2.7285,3.0262,1691.0],["2002-06-24",3.2296,3.2941,3.0758,3.0758,2536.0],["2002-06-25",2.8625,2.8625,2.7781,2.8278,46016.0],["2002-06-26",2.8278,2.8278,2.8278,2.8278,0.0],["2002-06-27",2.7732,2.7732,2.6789,2.7285,70292.0],["2002-06-28",2.7037,2.7037,2.7037,2.7037,966.0],["2002-07-01",2.6095,2.7781,2.6045,2.6492,17633.0],["2002-07-02",2.7037,2.9518,2.7037,2.9468,59543.0],["2002-07-03",2.9617,2.9617,2.9617,2.9617,483.0],["2002-07-05",2.9667,3.1502,2.9667,3.1502,10266.0],["2002-07-08",3.2296,3.2742,3.0758,3.0758,54108.0],["2002-07-09",3.0758,3.0758,3.0758,3.0758,0.0],["2002-07-10",3.2742,3.2792,3.2494,3.2494,32730.0],["2002-07-11",3.2742,3.2742,3.2742,3.2742,30194.0],["2002-07-12",3.2742,3.2742,3.2742,3.2742,0.0],["2002-07-15",3.2445,3.3239,3.2445,3.3239,46137.0],["2002-07-16",3.2742,3.2742,3.2742,3.2742,3261.0],["2002-07-17",3.2742,3.2742,3.2742,3.2742,0.0],["2002-07-18",3.2742,3.2742,3.2742,3.2742,13889.0],["2002-07-19",3.2296,3.2296,3.1304,3.2098,13648.0],["2002-07-22",3.0957,3.2246,3.0957,3.2246,18720.0],["2002-07-23",3.175,3.175,2.9815,2.9815,1812.0],["2002-07-24",3.0957,3.1006,3.0957,3.1006,242.0],["2002-07-25",3.1006,3.1006,3.1006,3.1006,0.0],["2002-07-26",2.9766,2.9766,2.9766,2.9766,242.0],["2002-07-29",3.2246,3.2246,2.9865,2.9865,242.0],["2002-07-30",2.9865,2.9865,2.9865,2.9865,0.0],["2002-07-31",3.0957,3.0957,3.0957,3.0957,362.0],["2002-08-01",2.9964,2.9964,2.9766,2.9766,22706.0],["2002-08-02",2.9766,2.9766,2.9766,2.9766,0.0],["2002-08-05",2.9766,2.9766,2.9766,2.9766,0.0],["2002-08-06",2.9022,2.9667,2.9022,2.9667,1812.0],["2002-08-07",2.9667,2.9667,2.9667,2.9667,0.0],["2002-08-08",2.9667,2.9667,2.9667,2.9667,0.0],["2002-08-09",2.9766,2.9766,2.9766,2.9766,845.0],["2002-08-12",2.9766,2.9766,2.9766,2.9766,0.0],["2002-08-13",2.9766,2.9766,2.9766,2.9766,0.0],["2002-08-14",2.8526,2.8526,2.7186,2.7186,17754.0],["2002-08-15",2.7186,2.7186,2.7186,2.7186,121.0],["2002-08-16",2.7037,2.7037,2.7037,2.7037,121.0],["2002-08-19",2.6144,2.6144,2.6144,2.6144,121.0],["2002-08-20",2.6045,2.6045,2.6045,2.6045,1691.0],["2002-08-21",2.6045,2.6045,2.6045,2.6045,1208.0],["2002-08-22",2.5003,2.5003,2.4755,2.4805,16909.0],["2002-08-23",2.4755,2.4755,2.4755,2.4755,242.0],["2002-08-26",2.4755,2.4755,2.4755,2.4755,0.0],["2002-08-27",2.3664,2.3664,2.0687,2.2473,13889.0],["2002-08-28",2.2473,2.2473,2.2473,2.2473,0.0],["2002-08-29",2.2473,2.2473,2.2473,2.2473,0.0],["2002-08-30",2.2324,2.2324,2.2275,2.2324,9300.0],["2002-09-03",2.2275,2.2324,1.9844,2.034,35388.0],["2002-09-04",1.9844,2.2076,1.9844,2.2076,50122.0],["2002-09-05",2.4755,2.4755,2.2572,2.3565,122709.0],["2002-09-06",2.3565,2.3565,2.2572,2.3317,142999.0],["2002-09-09",2.3317,2.5847,2.3317,2.4805,67997.0],["2002-09-10",2.5797,2.5847,2.4805,2.5797,217519.0],["2002-09-11",2.6988,2.9171,2.6839,2.8724,3261.0],["2002-09-12",2.8724,2.8724,2.7732,2.8526,169812.0],["2002-09-13",2.927,3.0262,2.9022,2.9022,14372.0],["2002-09-16",2.9667,2.9766,2.8923,2.8923,34542.0],["2002-09-17",2.8774,3.1998,2.7781,2.7781,17271.0],["2002-09-18",2.7335,2.9419,2.7285,2.7285,2899.0],["2002-09-19",2.7285,2.7285,2.4805,2.5301,47707.0],["2002-09-20",2.5301,2.545,2.4706,2.545,12682.0],["2002-09-23",2.4805,2.4805,2.4259,2.4309,63649.0],["2002-09-24",2.416,2.416,2.2324,2.3267,32489.0],["2002-09-25",2.3317,2.3317,2.3217,2.3267,69567.0],["2002-09-26",2.3267,2.3267,2.3267,2.3267,0.0],["2002-09-27",2.3962,2.3962,2.3217,2.3217,2053.0],["2002-09-30",2.1332,2.4061,2.1283,2.4061,76572.0],["2002-10-01",2.4011,2.4011,2.3317,2.3317,30315.0],["2002-10-02",2.416,2.4706,2.3019,2.3069,60751.0],["2002-10-03",2.3317,2.3317,2.3317,2.3317,1329.0],["2002-10-04",2.3565,2.3565,2.3515,2.3515,2053.0],["2002-10-07",2.3565,2.3763,2.3416,2.3416,4348.0],["2002-10-08",2.3813,2.4458,2.3565,2.4458,17150.0],["2002-10-09",2.4458,2.4458,2.4458,2.4458,0.0],["2002-10-10",2.3664,2.3664,2.3664,2.3664,242.0],["2002-10-11",2.3813,2.3813,2.3813,2.3813,242.0],["2002-10-14",2.4557,2.4557,2.421,2.4259,966.0],["2002-10-15",2.4259,2.4259,2.4259,2.4259,0.0],["2002-10-16",2.421,2.4557,2.421,2.4557,3744.0],["2002-10-17",2.6045,2.7583,2.6045,2.7583,1208.0],["2002-10-18",2.8526,3.1006,2.8526,3.1006,3623.0],["2002-10-21",3.1006,3.1056,3.0262,3.0262,110511.0],["2002-10-22",3.0262,3.1006,2.9815,2.9815,11595.0],["2002-10-23",2.9319,2.9766,2.8774,2.9766,75606.0],["2002-10-24",3.0212,3.0212,3.0212,3.0212,3019.0],["2002-10-25",3.0212,3.0212,3.0212,3.0212,0.0],["2002-10-28",2.8823,2.9766,2.8774,2.9766,1691.0],["2002-10-29",2.9766,2.9766,2.9716,2.9716,483.0],["2002-10-30",2.9716,2.9716,2.9716,2.9716,0.0],["2002-10-31",3.1006,3.1006,2.6988,2.927,2416.0],["2002-11-01",2.8526,2.927,2.8278,2.927,6160.0],["2002-11-04",2.6045,2.9766,2.6045,2.9022,41306.0],["2002-11-05",2.8377,2.9071,2.6045,2.8129,14976.0],["2002-11-06",2.7285,2.7285,2.7285,2.7285,231891.0],["2002-11-07",2.6045,2.6144,2.3962,2.6144,28745.0],["2002-11-08",2.6293,2.6541,2.5946,2.6541,7971.0],["2002-11-11",2.6541,2.6541,2.6541,2.6541,0.0],["2002-11-12",2.5996,2.6045,2.4904,2.5847,50726.0],["2002-11-13",2.5301,2.6045,2.5301,2.5797,52900.0],["2002-11-14",2.6045,2.6045,2.6045,2.6045,1449.0],["2002-11-15",2.6045,2.6045,2.6045,2.6045,0.0],["2002-11-18",2.5847,2.6045,2.5797,2.5797,4831.0],["2002-11-19",2.6045,2.7285,2.4309,2.5797,24880.0],["2002-11-20",2.5747,2.6045,2.5747,2.5797,25484.0],["2002-11-21",2.3614,2.5896,2.3614,2.5797,33938.0],["2002-11-22",2.5797,2.5797,2.5797,2.5797,0.0],["2002-11-25",2.5747,2.5797,2.5747,2.5797,3623.0],["2002-11-26",2.5797,2.5797,2.5797,2.5797,0.0],["2002-11-27",2.5549,2.5797,2.5499,2.5797,5918.0],["2002-11-29",2.5896,2.5896,2.5896,2.5896,1812.0],["2002-12-02",2.7236,2.7236,2.5599,2.5599,6280.0],["2002-12-03",2.54,2.54,2.4855,2.5301,2295.0],["2002-12-04",2.5301,2.5301,2.5301,2.5301,0.0],["2002-12-05",2.4954,2.4954,2.4557,2.4656,81041.0],["2002-12-06",2.5996,2.5996,2.4309,2.4557,7850.0],["2002-12-09",2.3317,2.4805,2.3317,2.4259,6160.0],["2002-12-10",2.4557,2.4557,2.3862,2.3862,3986.0],["2002-12-11",2.4061,2.411,2.3565,2.3813,9904.0],["2002-12-12",2.3565,2.4805,2.2324,2.3416,11111.0],["2002-12-13",2.3713,2.4855,2.3267,2.4656,41064.0],["2002-12-16",2.4805,2.4805,2.4805,2.4805,11957.0],["2002-12-17",2.4805,2.4805,2.3962,2.3962,11595.0],["2002-12-18",2.4805,2.5797,2.3217,2.3565,63408.0],["2002-12-19",2.4805,2.4805,2.2821,2.2821,5314.0],["2002-12-20",2.3614,2.4259,2.3614,2.3862,4227.0],["2002-12-23",2.3763,2.4557,2.3614,2.4557,7367.0],["2002-12-24",2.6045,2.6045,2.5549,2.5549,2416.0],["2002-12-26",2.5549,2.5549,2.5499,2.5549,6401.0],["2002-12-27",2.6244,2.6244,2.6244,2.6244,242.0],["2002-12-30",2.6293,2.6293,2.6244,2.6293,6884.0],["2002-12-31",2.6293,2.6293,2.6293,2.6293,0.0],["2003-01-02",2.5797,2.6293,2.5797,2.6095,57490.0],["2003-01-03",2.5996,2.6492,2.5797,2.5797,8937.0],["2003-01-06",2.6045,2.6045,2.5351,2.5797,20170.0],["2003-01-07",2.5996,2.6591,2.5797,2.6492,114255.0],["2003-01-08",2.6442,2.7633,2.6442,2.6839,214499.0],["2003-01-09",2.798,2.9518,2.7583,2.8774,55920.0],["2003-01-10",2.9022,3.2494,2.8972,2.927,173798.0],["2003-01-13",3.0262,3.1552,2.9022,3.051,131284.0],["2003-01-14",3.3487,3.4479,3.0262,3.0808,80920.0],["2003-01-15",3.1254,3.3487,3.051,3.1502,98674.0],["2003-01-16",3.1502,3.1502,3.1006,3.1453,19203.0],["2003-01-17",3.175,3.175,3.0758,3.1502,82611.0],["2003-01-21",3.1254,3.1502,3.0014,3.1006,42755.0],["2003-01-22",3.1254,3.1254,3.051,3.1006,25605.0],["2003-01-23",3.0064,3.1453,2.9766,3.1453,37682.0],["2003-01-24",3.0609,3.175,3.0609,3.1701,23672.0],["2003-01-27",3.4231,3.5967,3.1949,3.3735,182131.0],["2003-01-28",3.4479,3.4727,3.3735,3.433,77539.0],["2003-01-29",3.4479,3.5868,3.3735,3.4677,57610.0],["2003-01-30",3.4727,3.8696,3.3834,3.7555,256046.0],["2003-01-31",3.8398,3.9737,3.7406,3.9737,281047.0],["2003-02-03",4.073,4.4649,4.0184,4.2813,275733.0],["2003-02-04",4.3657,4.5145,4.1623,4.1623,137081.0],["2003-02-05",4.0779,4.2416,4.0779,4.2168,83698.0],["2003-02-06",4.2664,4.2664,4.1325,4.1672,67997.0],["2003-02-07",4.1523,4.1523,3.82,3.8497,130439.0],["2003-02-10",3.944,3.944,3.6761,3.691,57852.0],["2003-02-11",3.82,3.9688,3.7207,3.8497,44567.0],["2003-02-12",3.9539,3.9539,3.8547,3.944,12198.0],["2003-02-13",3.9688,3.9936,3.9291,3.9688,42151.0],["2003-02-14",3.9688,4.0382,3.9489,3.9688,61596.0],["2003-02-18",3.9688,3.9936,3.8993,3.9688,30556.0],["2003-02-19",3.9688,3.9688,3.9142,3.9539,15943.0],["2003-02-20",3.9936,3.9936,3.9341,3.9489,45774.0],["2003-02-21",3.9093,3.9589,3.7257,3.9589,25363.0],["2003-02-24",3.9688,4.0184,3.8547,4.0035,78988.0],["2003-02-25",3.9688,3.9787,3.944,3.944,25122.0],["2003-02-26",3.9192,3.9688,3.8944,3.939,40460.0],["2003-02-27",3.9688,3.9688,3.7307,3.8448,32730.0],["2003-02-28",3.7703,3.8795,3.7703,3.8448,20411.0],["2003-03-03",3.7951,3.9688,3.7951,3.8993,3503.0],["2003-03-04",3.8993,3.9638,3.8448,3.9291,6763.0],["2003-03-05",3.8398,4.0531,3.8398,3.9688,15580.0],["2003-03-06",3.9688,3.9688,3.9291,3.9291,33697.0],["2003-03-07",3.944,3.944,3.8448,3.8745,1329.0],["2003-03-10",3.7803,3.9688,3.7207,3.7207,52175.0],["2003-03-11",3.7207,3.7455,3.5471,3.5719,52779.0],["2003-03-12",3.3536,3.5917,3.2742,3.304,67756.0],["2003-03-13",3.3387,3.4975,3.2494,3.3239,23551.0],["2003-03-14",3.2742,3.4479,3.2742,3.4181,5314.0],["2003-03-17",3.5669,3.6414,3.4727,3.5372,17754.0],["2003-03-18",3.5719,3.5719,3.5124,3.5124,34301.0],["2003-03-19",3.4727,3.562,3.4727,3.5124,33455.0],["2003-03-20",3.5173,3.5173,3.4578,3.4578,10870.0],["2003-03-21",3.5124,3.5124,3.4578,3.5124,14131.0],["2003-03-24",3.4727,3.4727,3.3586,3.4231,44687.0],["2003-03-25",3.4231,3.4479,3.3983,3.4231,22585.0],["2003-03-26",3.4479,3.4479,3.4132,3.4231,13406.0],["2003-03-27",3.4231,3.4975,3.4231,3.428,57731.0],["2003-03-28",3.4677,3.4677,3.433,3.4578,18479.0],["2003-03-31",3.4528,3.4528,3.3933,3.3983,8817.0],["2003-04-01",3.4429,3.5669,3.3239,3.3735,8213.0],["2003-04-02",3.4479,3.4975,3.4231,3.4479,33938.0],["2003-04-03",3.4727,3.7952,3.433,3.7952,154956.0],["2003-04-04",3.7852,3.7951,3.6513,3.7703,9300.0],["2003-04-07",3.8944,3.8944,3.5074,3.6959,25242.0],["2003-04-08",3.5124,4.0085,3.4727,3.4826,13889.0],["2003-04-09",3.6215,3.6215,3.4727,3.5719,6401.0],["2003-04-10",3.6215,3.6265,3.5719,3.6116,7367.0],["2003-04-11",3.7356,3.7455,3.6711,3.7455,7971.0],["2003-04-14",3.562,3.9192,3.562,3.9192,17875.0],["2003-04-15",3.9192,3.9688,3.9192,3.9688,26692.0],["2003-04-16",3.9688,3.9688,3.9688,3.9688,6643.0],["2003-04-17",4.0184,4.4004,4.0184,4.192,60026.0],["2003-04-21",4.2168,4.2218,3.7505,4.0085,30436.0],["2003-04-22",4.1424,4.1424,3.7455,3.9688,50243.0],["2003-04-23",4.0184,4.1176,3.9489,4.1077,15580.0],["2003-04-24",3.9192,4.1424,3.9192,4.1424,25242.0],["2003-04-25",3.9638,4.1176,3.9638,4.0333,10628.0],["2003-04-28",3.9638,4.068,3.9638,4.0382,14493.0],["2003-04-29",4.1176,4.2069,3.9936,4.068,76935.0],["2003-04-30",4.0978,4.1176,4.0333,4.0432,35750.0],["2003-05-01",4.0432,4.0878,4.0432,4.0482,4831.0],["2003-05-02",4.1771,4.197,4.0432,4.197,47948.0],["2003-05-05",4.1871,4.3111,4.1672,4.2615,14856.0],["2003-05-06",4.3905,4.3905,4.2664,4.3161,17513.0],["2003-05-07",4.3161,4.3409,4.2416,4.2912,35871.0],["2003-05-08",4.2764,4.3409,4.2168,4.2664,99037.0],["2003-05-09",4.1722,4.3607,4.1722,4.3161,12802.0],["2003-05-12",4.2565,4.2863,4.192,4.2168,4831.0],["2003-05-13",4.2168,4.2664,4.2168,4.2168,16546.0],["2003-05-14",4.197,4.2168,3.9688,4.0184,69084.0],["2003-05-15",4.0184,4.1127,3.9688,4.1127,45533.0],["2003-05-16",4.1176,4.1672,4.068,4.068,67273.0],["2003-05-19",3.944,4.068,3.944,4.068,78988.0],["2003-05-20",4.0184,4.0928,3.9787,4.068,103264.0],["2003-05-21",4.0928,4.2168,3.8795,3.944,92756.0],["2003-05-22",3.9688,4.0581,3.9688,3.9737,16909.0],["2003-05-23",4.3657,4.4153,3.9936,4.0482,10991.0],["2003-05-27",3.9737,4.1027,3.9737,4.1027,60268.0],["2003-05-28",4.192,4.192,4.0382,4.1027,18358.0],["2003-05-29",4.0779,4.2615,4.0779,4.2615,94689.0],["2003-05-30",4.3657,4.3657,4.2168,4.3409,28503.0],["2003-06-02",4.3905,4.4401,4.3161,4.3905,49156.0],["2003-06-03",4.4649,4.4649,4.3657,4.4401,52659.0],["2003-06-04",4.4649,4.5889,4.3657,4.3657,53021.0],["2003-06-05",4.4153,4.4649,4.3161,4.4599,34301.0],["2003-06-06",4.4649,4.6881,4.3706,4.4649,28382.0],["2003-06-09",4.4649,4.4649,4.3756,4.3805,22706.0],["2003-06-10",4.3756,4.5542,4.3756,4.4054,33697.0],["2003-06-11",4.3905,4.4401,4.2912,4.4401,29832.0],["2003-06-12",4.4649,4.6633,4.3905,4.6633,55316.0],["2003-06-13",4.7526,4.7625,4.5889,4.7129,27054.0],["2003-06-16",4.7576,5.1545,4.6732,4.961,20049.0],["2003-06-17",4.961,4.961,4.7229,4.8518,30315.0],["2003-06-18",4.8518,4.8518,4.6336,4.6931,12078.0],["2003-06-19",4.9362,4.9362,4.6534,4.8618,5435.0],["2003-06-20",4.8965,4.8965,4.8469,4.8965,4348.0],["2003-06-23",4.6137,5.0354,4.6137,4.7179,13406.0],["2003-06-24",4.7229,4.8072,4.7129,4.7873,54349.0],["2003-06-25",4.8469,4.8469,4.7129,4.8072,7609.0],["2003-06-26",4.8469,4.8469,4.5145,4.5492,38890.0],["2003-06-27",4.5393,4.5393,4.3657,4.3657,56765.0],["2003-06-30",4.3706,4.5591,4.3706,4.4599,14493.0],["2003-07-01",4.5046,4.5145,4.3905,4.4599,5556.0],["2003-07-02",5.0205,5.0205,4.4004,4.5046,32489.0],["2003-07-03",4.5095,4.5145,4.445,4.5145,12561.0],["2003-07-07",4.5145,4.6385,4.4698,4.6385,39132.0],["2003-07-08",4.6584,4.6633,4.5641,4.5641,26209.0],["2003-07-09",4.5641,4.5641,4.5641,4.5641,0.0],["2003-07-10",4.5145,4.5889,4.4153,4.4153,13044.0],["2003-07-11",4.4401,4.445,4.4401,4.445,3744.0],["2003-07-14",4.4401,4.4698,4.3905,4.3954,11232.0],["2003-07-15",4.6484,4.6484,4.0184,4.0184,124158.0],["2003-07-16",4.1375,4.1474,3.8795,3.9291,99882.0],["2003-07-17",3.9192,4.0928,3.9192,3.9688,33334.0],["2003-07-18",4.0928,4.0978,4.068,4.0928,18841.0],["2003-07-21",4.068,4.1623,4.068,4.1424,22706.0],["2003-07-22",4.073,4.2615,4.073,4.1672,72345.0],["2003-07-23",4.197,4.2416,4.1771,4.2168,54349.0],["2003-07-24",4.2416,4.2416,4.192,4.2069,67152.0],["2003-07-25",4.0779,4.192,4.0779,4.1871,6160.0],["2003-07-28",4.2416,4.2416,4.1176,4.1176,5918.0],["2003-07-29",4.1275,4.2218,4.0978,4.2218,17392.0],["2003-07-30",4.1176,4.2168,4.1176,4.1623,2174.0],["2003-07-31",4.1771,4.3805,4.1176,4.3706,178508.0],["2003-08-01",4.3061,4.4599,4.3061,4.3657,126936.0],["2003-08-04",4.2168,4.4649,4.2168,4.4649,106163.0],["2003-08-05",4.4649,4.7377,4.4649,4.5641,142999.0],["2003-08-06",4.6881,4.6881,4.5145,4.5691,120656.0],["2003-08-07",4.5641,4.6633,4.5641,4.5939,5073.0],["2003-08-08",4.5691,4.6088,4.5691,4.5691,845.0],["2003-08-11",4.6385,4.6633,4.2962,4.5145,158338.0],["2003-08-12",4.5641,4.5641,4.2516,4.4748,8213.0],["2003-08-13",4.3359,4.5145,4.3359,4.5095,3019.0],["2003-08-14",4.5145,4.5145,4.4401,4.4599,8092.0],["2003-08-15",4.2565,4.3905,4.2565,4.3657,6763.0],["2003-08-18",4.2664,4.6534,4.2367,4.6534,11595.0],["2003-08-19",4.4649,4.5145,4.2367,4.3409,141671.0],["2003-08-20",4.2516,4.3905,4.2168,4.2416,48069.0],["2003-08-21",4.5889,4.5889,4.1672,4.2615,53625.0],["2003-08-22",4.3111,4.3111,4.1672,4.2168,106525.0],["2003-08-25",4.2317,4.2317,4.192,4.2268,46861.0],["2003-08-26",4.1424,4.2317,3.9737,4.068,202059.0],["2003-08-27",4.4202,4.4202,4.0382,4.0978,22223.0],["2003-08-28",3.9737,4.1176,3.9737,4.1176,14010.0],["2003-08-29",4.1176,4.1176,4.0482,4.068,9058.0],["2003-09-02",4.068,4.1176,4.068,4.1176,11474.0],["2003-09-03",4.1176,4.2863,4.1176,4.1672,35025.0],["2003-09-04",4.1226,4.2168,4.1226,4.1672,9058.0],["2003-09-05",4.4153,4.4153,4.1722,4.2416,20290.0],["2003-09-08",4.2714,4.3905,4.2317,4.2317,25122.0],["2003-09-09",4.2168,4.2714,4.0482,4.1771,13648.0],["2003-09-10",4.0928,4.3508,4.068,4.192,3382.0],["2003-09-11",4.1424,4.3905,4.1424,4.3905,79833.0],["2003-09-12",4.4004,4.5145,4.3061,4.4798,56886.0],["2003-09-15",4.4698,4.5145,4.4698,4.4847,69567.0],["2003-09-16",4.7625,4.7625,4.3458,4.4649,8696.0],["2003-09-17",4.3409,4.445,4.3409,4.3706,21136.0],["2003-09-18",4.3458,4.4153,4.3458,4.3657,50605.0],["2003-09-19",4.3657,4.3657,4.2664,4.3607,21015.0],["2003-09-22",4.3657,4.5145,4.2268,4.5145,132613.0],["2003-09-23",4.4698,4.5393,4.4649,4.4847,46378.0],["2003-09-24",4.4897,4.5641,4.4897,4.5641,13044.0],["2003-09-25",4.5889,4.6137,4.4897,4.5294,57248.0],["2003-09-26",4.5839,4.5889,4.4897,4.579,10870.0],["2003-09-29",4.6137,4.7129,4.4996,4.7129,68722.0],["2003-09-30",4.5195,4.5244,4.455,4.4698,16788.0],["2003-10-01",4.5839,4.5889,4.5095,4.5889,21981.0],["2003-10-02",4.7129,4.7129,4.3954,4.5889,5918.0],["2003-10-03",4.5889,4.7129,4.5393,4.708,35388.0],["2003-10-06",4.5939,5.0602,4.5889,4.9461,70534.0],["2003-10-07",4.8816,4.9362,4.837,4.9362,19928.0],["2003-10-08",4.956,4.956,4.8866,4.9411,6401.0],["2003-10-09",4.956,4.956,4.8717,4.9114,9058.0],["2003-10-10",4.9362,5.0552,4.8618,4.9411,19566.0],["2003-10-13",4.961,5.9532,4.7179,5.5563,135753.0],["2003-10-14",5.5513,5.5513,5.1693,5.4472,51692.0],["2003-10-15",5.2636,5.4521,5.2586,5.4422,21740.0],["2003-10-16",5.4472,5.4472,5.219,5.2686,16184.0],["2003-10-17",5.214,5.3827,4.7179,5.2686,12802.0],["2003-10-20",6.9454,7.5655,6.1268,6.6973,1542800.0],["2003-10-21",7.1934,7.3571,6.5733,6.5733,515474.0],["2003-10-22",7.0892,7.119,6.4493,6.4542,422356.0],["2003-10-23",6.4542,6.4939,6.0326,6.1764,451463.0],["2003-10-24",6.1516,6.3997,6.0722,6.3947,260515.0],["2003-10-27",6.4493,6.7965,6.4245,6.7668,582505.0],["2003-10-28",6.8858,6.9454,6.6973,6.9007,529968.0],["2003-10-29",6.9454,7.1984,6.9454,7.1537,329358.0],["2003-10-30",7.3919,7.3919,6.737,6.7767,393852.0],["2003-10-31",6.8462,6.866,6.2608,6.3947,331773.0],["2003-11-03",6.4493,6.6725,6.4493,6.5584,357257.0],["2003-11-04",7.7044,7.7044,6.3749,6.4245,352305.0],["2003-11-05",6.4989,6.4989,6.1417,6.2806,427308.0],["2003-11-06",6.3153,6.4394,6.1814,6.3302,274042.0],["2003-11-07",6.4493,6.9454,6.4493,6.9007,237084.0],["2003-11-10",6.995,7.3125,6.8958,6.9454,336967.0],["2003-11-11",7.0198,7.0446,6.8958,7.0198,88650.0],["2003-11-12",6.995,6.995,6.5733,6.9454,179836.0],["2003-11-13",7.0198,7.0198,6.8263,6.8561,86838.0],["2003-11-14",7.0148,7.0148,6.8561,6.8561,121260.0],["2003-11-17",6.995,6.9999,6.8213,6.9999,88892.0],["2003-11-18",7.0446,7.0446,6.866,6.8958,102781.0],["2003-11-19",6.861,7.0297,6.861,6.8759,65099.0],["2003-11-20",6.8858,6.9652,6.8561,6.8561,105438.0],["2003-11-21",6.9454,6.9454,6.8759,6.9454,79350.0],["2003-11-24",7.2827,7.2877,6.9454,7.2182,206528.0],["2003-11-25",7.2341,7.6322,7.1645,7.5128,170174.0],["2003-11-26",7.5128,7.662,7.463,7.5078,129472.0],["2003-11-28",7.7068,7.7068,7.264,7.3685,87925.0],["2003-12-01",7.9307,8.0601,7.3635,7.4381,115100.0],["2003-12-02",7.5625,7.5824,7.3088,7.5277,89858.0],["2003-12-03",7.5924,7.6123,7.3685,7.4282,139376.0],["2003-12-04",7.4879,7.5824,7.4381,7.463,43480.0],["2003-12-05",7.463,7.463,7.4282,7.4282,105800.0],["2003-12-08",7.5625,7.6372,7.4282,7.4282,51692.0],["2003-12-09",7.458,7.463,7.0899,7.1098,128989.0],["2003-12-10",7.3635,7.3635,6.7167,6.7167,227905.0],["2003-12-11",6.6869,6.8908,6.5675,6.6172,130559.0],["2003-12-12",6.5525,6.8909,6.5525,6.8909,184064.0],["2003-12-15",7.055,7.0948,6.9157,6.9157,86597.0],["2003-12-16",6.9157,6.9406,6.6172,6.7416,188411.0],["2003-12-17",6.7167,6.9307,6.6172,6.7018,82974.0],["2003-12-18",6.8162,6.9157,6.5575,6.5675,130922.0],["2003-12-19",6.4928,6.6918,6.1993,6.3883,335880.0],["2003-12-22",6.259,6.3485,5.9953,6.0301,235273.0],["2003-12-23",6.264,6.264,6.0301,6.1197,97467.0],["2003-12-24",6.2192,6.5675,6.2192,6.4679,444820.0],["2003-12-26",6.2192,6.5824,5.8759,6.4729,58094.0],["2003-12-29",6.7068,6.8361,6.4779,6.5675,142033.0],["2003-12-30",6.6172,6.6172,6.2441,6.2938,202784.0],["2003-12-31",6.2938,6.5625,5.9704,6.1147,240829.0],["2004-01-02",6.0251,6.4331,6.0052,6.3137,87201.0],["2004-01-05",6.3933,6.4082,6.1147,6.264,125970.0],["2004-01-06",6.1197,6.2192,6.0699,6.0898,232012.0],["2004-01-07",6.1445,6.1694,6.0699,6.1097,158942.0],["2004-01-08",6.1197,6.2142,5.9605,6.0102,222833.0],["2004-01-09",5.9704,6.0699,5.4729,5.7067,397355.0],["2004-01-12",5.5127,5.7216,5.4729,5.5326,350614.0],["2004-01-13",5.4729,5.7714,5.4629,5.6221,276941.0],["2004-01-14",5.647,5.8709,5.5724,5.6072,160512.0],["2004-01-15",5.5973,5.6371,5.4878,5.5226,144570.0],["2004-01-16",5.4779,5.5475,5.4579,5.5226,210514.0],["2004-01-20",5.5674,5.7216,5.5226,5.6968,257616.0],["2004-01-21",5.6968,5.9306,5.5973,5.9306,248437.0],["2004-01-22",5.9953,6.2192,5.9953,6.1993,279235.0],["2004-01-23",6.2391,6.2689,5.9704,6.2689,109061.0],["2004-01-26",6.3436,6.463,6.0948,6.3087,118361.0],["2004-01-27",6.0998,6.3635,6.0998,6.1644,70775.0],["2004-01-28",6.0799,6.2192,5.8659,5.8759,71862.0],["2004-01-29",5.846,6.0948,5.5077,5.6022,146260.0],["2004-01-30",5.5077,5.9455,5.5077,5.7117,70292.0],["2004-02-02",5.647,6.1694,5.6221,5.8759,53987.0],["2004-02-03",5.5923,6.0649,5.5923,5.8062,29590.0],["2004-02-04",5.647,5.8211,5.4729,5.4878,98674.0],["2004-02-05",5.4779,5.7216,5.3783,5.3883,126091.0],["2004-02-06",5.2241,5.4878,5.1495,5.239,252182.0],["2004-02-09",4.7863,5.4928,4.7813,5.2589,282738.0],["2004-02-10",5.1246,5.4729,5.1246,5.1246,102902.0],["2004-02-11",5.3236,5.4729,5.1744,5.249,112685.0],["2004-02-12",5.244,5.4729,5.1843,5.4181,73311.0],["2004-02-13",5.4978,5.4978,5.249,5.4878,48794.0],["2004-02-17",5.3535,5.647,5.3535,5.5973,52296.0],["2004-02-18",5.5873,5.7316,5.4729,5.7117,74640.0],["2004-02-19",5.5973,5.9356,5.5973,5.647,56765.0],["2004-02-20",5.4779,5.7216,5.3734,5.4729,57127.0],["2004-02-23",5.9455,5.9455,5.4729,5.6868,88650.0],["2004-02-24",5.8709,5.9455,5.6221,5.6669,95172.0],["2004-02-25",5.6769,5.8908,5.6072,5.6669,46861.0],["2004-02-26",5.8659,5.8659,5.5226,5.5525,37078.0],["2004-02-27",5.448,5.6619,5.448,5.5724,32972.0],["2004-03-01",5.5475,5.652,5.4978,5.4978,50243.0],["2004-03-02",5.4779,5.7216,5.4779,5.5226,40822.0],["2004-03-03",5.6022,5.7216,5.4729,5.4729,30677.0],["2004-03-04",5.4729,5.5475,5.3485,5.4729,77901.0],["2004-03-05",5.3833,5.5226,5.2838,5.3236,52659.0],["2004-03-08",5.3236,5.4679,5.2241,5.254,79471.0],["2004-03-09",5.1992,5.249,5.1346,5.1943,78867.0],["2004-03-10",5.2142,5.3236,5.1992,5.249,56644.0],["2004-03-11",5.1296,5.2689,5.0997,5.1097,83094.0],["2004-03-12",5.0748,5.1744,5.0748,5.1047,75365.0],["2004-03-15",5.0748,5.3236,5.0748,5.2639,85510.0],["2004-03-16",5.2042,5.5276,5.2042,5.4281,112322.0],["2004-03-17",5.2042,5.5923,5.2042,5.4629,76452.0],["2004-03-18",5.5923,5.5923,5.3137,5.453,40943.0],["2004-03-19",5.4281,5.5923,5.4231,5.4679,35991.0],["2004-03-22",5.5575,5.5575,5.3634,5.3634,57248.0],["2004-03-23",5.2788,5.5575,5.0798,5.3535,42272.0],["2004-03-24",5.5674,6.3883,5.3236,6.3883,932395.0],["2004-03-25",6.4182,6.8013,6.0699,6.1097,820677.0],["2004-03-26",6.1197,6.2689,5.8958,5.9754,344817.0],["2004-03-29",6.3187,6.3187,5.8958,5.9605,299767.0],["2004-03-30",5.9704,6.0948,5.8709,6.06,175971.0],["2004-03-31",6.0948,6.458,6.06,6.1694,157010.0],["2004-04-01",6.4033,6.4033,6.0948,6.1047,94689.0],["2004-04-02",6.2888,6.3684,6.1097,6.3684,78384.0],["2004-04-05",6.2192,6.463,6.2192,6.2739,89616.0],["2004-04-06",6.453,6.453,6.0898,6.2789,75485.0],["2004-04-07",6.4082,6.4431,6.2689,6.3734,35267.0],["2004-04-08",6.3734,6.4431,6.2192,6.2192,58335.0],["2004-04-12",6.2938,6.3187,6.1495,6.2092,50243.0],["2004-04-13",6.3237,6.3237,6.0948,6.0948,33697.0],["2004-04-14",6.1893,6.2092,5.9704,5.9853,62441.0],["2004-04-15",5.8958,6.0699,5.846,5.9455,47707.0],["2004-04-16",5.8212,6.0152,5.8212,5.856,44446.0],["2004-04-19",5.8212,5.9853,5.8212,5.9654,117999.0],["2004-04-20",5.9704,5.9704,5.8809,5.9207,112685.0],["2004-04-21",5.8709,6.0699,5.8211,6.0202,237084.0],["2004-04-22",6.264,6.264,5.8311,6.0202,139376.0],["2004-04-23",6.1893,6.1943,6.0202,6.1296,75485.0],["2004-04-26",6.2689,6.2689,6.0202,6.1694,64012.0],["2004-04-27",6.2192,6.3684,6.1246,6.3187,103747.0],["2004-04-28",6.3635,6.3684,6.0202,6.0948,73070.0],["2004-04-29",6.0202,6.4182,5.9754,5.9754,62321.0],["2004-04-30",6.0003,6.0948,5.8211,5.9107,115342.0],["2004-05-03",5.7515,5.9704,5.4878,5.6221,130559.0],["2004-05-04",5.4729,5.7664,5.4729,5.5624,82490.0],["2004-05-05",5.4779,5.7614,5.4779,5.6719,49760.0],["2004-05-06",5.9704,5.9704,5.5774,5.7764,66065.0],["2004-05-07",5.5973,6.0401,5.4729,5.4779,65702.0],["2004-05-10",5.4729,5.4729,4.7913,5.035,333706.0],["2004-05-11",4.3385,5.0301,4.3335,4.9704,318729.0],["2004-05-12",4.7017,5.0102,4.6519,4.8559,192276.0],["2004-05-13",4.7614,4.9903,4.7515,4.7664,88288.0],["2004-05-14",4.6718,4.8758,4.6519,4.6818,81403.0],["2004-05-17",4.4878,4.647,4.4281,4.4529,145294.0],["2004-05-18",4.2987,4.4231,4.229,4.2489,155198.0],["2004-05-19",4.239,4.7365,4.239,4.5425,93843.0],["2004-05-20",4.7266,4.7564,4.4579,4.7515,53987.0],["2004-05-21",4.7913,4.8758,4.7266,4.8758,49881.0],["2004-05-24",5.2241,5.2739,4.9753,5.249,167276.0],["2004-05-25",5.4679,5.5923,5.1545,5.2291,126332.0],["2004-05-26",5.5724,5.5724,5.0997,5.2739,72224.0],["2004-05-27",5.1744,5.5226,5.1545,5.2042,84544.0],["2004-05-28",5.1296,5.2241,5.0798,5.1196,28624.0],["2004-06-01",4.9803,5.2191,4.9803,5.0002,55316.0],["2004-06-02",4.8758,5.0848,4.851,5.0748,38890.0],["2004-06-03",4.7515,5.0699,4.7515,4.9753,39735.0],["2004-06-04",5.0798,5.0798,4.7813,4.9952,17633.0],["2004-06-07",5.1246,5.2142,4.9753,5.1147,31402.0],["2004-06-08",5.1147,5.3236,5.0997,5.2092,29469.0],["2004-06-09",5.5226,5.5226,5.244,5.4231,218726.0],["2004-06-10",5.5973,5.5973,5.2639,5.3933,68239.0],["2004-06-14",5.4729,5.4729,5.3734,5.4181,72466.0],["2004-06-15",5.4729,5.4729,5.2739,5.4281,46620.0],["2004-06-16",5.4331,5.4331,5.1992,5.244,76331.0],["2004-06-17",5.0699,5.3385,5.0699,5.2838,40822.0],["2004-06-18",5.3037,5.3037,5.0948,5.1346,32489.0],["2004-06-21",5.5923,5.846,5.249,5.254,77418.0],["2004-06-22",5.6968,5.6968,5.2639,5.2838,32972.0],["2004-06-23",5.6968,5.6968,5.4281,5.5923,245780.0],["2004-06-24",5.6968,5.9704,5.5973,5.856,209668.0],["2004-06-25",6.0948,6.0948,5.6918,5.7167,107008.0],["2004-06-28",6.0948,6.0948,5.6271,5.7963,48190.0],["2004-06-29",5.9455,5.9704,5.7863,5.7863,72224.0],["2004-06-30",5.7863,5.9107,5.7863,5.8212,38407.0],["2004-07-01",5.9455,5.9455,5.7863,5.8012,21498.0],["2004-07-02",5.7963,5.9455,5.7764,5.7963,20894.0],["2004-07-06",5.9207,5.9207,5.4878,5.5177,56040.0],["2004-07-07",5.3933,5.846,5.244,5.4331,91669.0],["2004-07-08",5.1744,5.3236,5.1744,5.2341,72828.0],["2004-07-09",5.1793,5.2589,5.1346,5.1594,28866.0],["2004-07-12",5.2241,5.2341,5.1196,5.1744,62200.0],["2004-07-13",5.2739,5.2739,5.1893,5.244,39132.0],["2004-07-14",5.2092,5.249,5.035,5.1395,66306.0],["2004-07-15",5.3236,5.3236,5.1296,5.1594,38286.0],["2004-07-16",5.0301,5.249,5.0301,5.244,44808.0],["2004-07-19",5.2042,5.3137,5.2042,5.239,54833.0],["2004-07-20",5.2042,5.5973,5.2042,5.4928,53504.0],["2004-07-21",5.4082,5.6719,5.3485,5.448,42996.0],["2004-07-22",5.6221,5.6221,5.2788,5.2888,17392.0],["2004-07-23",5.2291,5.3336,5.2241,5.2341,33455.0],["2004-07-26",5.2341,5.254,4.9803,5.0002,67635.0],["2004-07-27",4.9803,5.0948,4.9753,5.0102,69567.0],["2004-07-28",4.9256,5.05,4.9256,4.9853,54712.0],["2004-07-29",4.9256,5.0052,4.9256,4.9803,26933.0],["2004-07-30",4.9256,5.0948,4.9256,5.05,87925.0],["2004-08-02",4.9306,5.0599,4.9306,4.9903,24035.0],["2004-08-03",4.9256,5.0798,4.9256,5.0151,14252.0],["2004-08-04",4.9803,5.1992,4.9803,5.1495,45170.0],["2004-08-05",5.1594,5.3584,5.1495,5.2689,32730.0],["2004-08-06",5.2639,5.2639,4.9903,5.0301,46378.0],["2004-08-09",4.9803,5.1793,4.9803,5.0251,59301.0],["2004-08-10",5.0301,5.1495,5.0301,5.1196,18720.0],["2004-08-11",5.05,5.3037,5.05,5.2092,47103.0],["2004-08-12",5.4231,5.4231,5.1196,5.4082,76935.0],["2004-08-13",5.5177,5.5525,5.1047,5.3734,51451.0],["2004-08-16",5.4729,5.4729,5.3734,5.4281,19566.0],["2004-08-17",5.3783,5.5177,5.3734,5.4679,32730.0],["2004-08-18",5.3734,5.5027,5.3734,5.4978,26571.0],["2004-08-19",5.4729,5.5326,5.2788,5.453,19083.0],["2004-08-20",5.3286,5.5425,5.3286,5.5425,46499.0],["2004-08-23",5.4729,5.846,5.4729,5.7216,94568.0],["2004-08-24",5.8958,5.9306,5.7167,5.8212,61717.0],["2004-08-25",5.8759,5.9455,5.8062,5.8212,61113.0],["2004-08-26",5.9406,5.9455,5.846,5.9455,101573.0],["2004-08-27",5.9555,5.9555,5.8261,5.9107,42876.0],["2004-08-30",5.9207,5.9207,5.8311,5.851,23672.0],["2004-08-31",5.8311,5.9008,5.8311,5.8709,20653.0],["2004-09-01",5.8709,5.9406,5.8261,5.8311,31040.0],["2004-09-02",5.8212,5.8759,5.8212,5.856,14856.0],["2004-09-03",5.9207,5.9207,5.846,5.846,21257.0],["2004-09-07",5.8261,6.0202,5.7714,6.0202,105196.0],["2004-09-08",6.1097,6.1097,5.8112,5.9704,35991.0],["2004-09-09",5.8211,6.06,5.8211,6.0202,39977.0],["2004-09-10",6.0202,6.1495,6.0202,6.1197,43842.0],["2004-09-13",6.2142,6.2391,6.1246,6.1445,51451.0],["2004-09-14",6.2391,6.2391,6.1147,6.1744,25967.0],["2004-09-15",6.2192,6.2192,5.8709,6.0003,43480.0],["2004-09-16",5.7764,6.0699,5.7764,6.06,37803.0],["2004-09-17",6.0699,6.1644,6.0251,6.1644,21861.0],["2004-09-20",5.9207,6.1595,5.8709,6.055,31040.0],["2004-09-21",6.1645,6.1645,5.8261,5.9704,65099.0],["2004-09-22",5.8709,5.9207,5.8212,5.8659,29711.0],["2004-09-23",5.8212,5.846,5.4978,5.6769,59664.0],["2004-09-24",5.8411,5.8858,5.657,5.8709,29711.0],["2004-09-27",5.8958,5.9605,5.851,5.8709,19566.0],["2004-09-28",5.8709,6.06,5.846,5.9704,56523.0],["2004-09-29",5.846,6.0351,5.7216,5.8212,68239.0],["2004-09-30",5.7266,5.8062,5.6719,5.7714,50726.0],["2004-10-01",5.7465,6.0948,5.647,6.0948,95172.0],["2004-10-04",5.846,6.0799,5.7714,6.0202,26571.0],["2004-10-05",5.9107,6.055,5.7963,5.8709,23068.0],["2004-10-06",5.7963,6.1147,5.7963,5.9704,142637.0],["2004-10-07",6.0202,6.0699,5.8759,5.9306,29107.0],["2004-10-08",5.9057,5.9207,5.7764,5.7963,30677.0],["2004-10-11",5.8958,5.9704,5.6122,5.7614,46861.0],["2004-10-12",5.5774,5.7266,5.5774,5.7017,23672.0],["2004-10-13",5.7216,5.9157,5.7216,5.8311,46257.0],["2004-10-14",5.9157,5.9953,5.7664,5.861,37320.0],["2004-10-15",5.8958,5.8958,5.8162,5.8809,18962.0],["2004-10-18",5.9704,6.2192,5.8858,6.1943,197953.0],["2004-10-19",6.264,6.4679,6.2192,6.4679,100728.0],["2004-10-20",6.4431,6.5923,6.3436,6.4679,95776.0],["2004-10-21",6.5177,6.6371,6.4281,6.6222,87080.0],["2004-10-22",6.6918,6.6918,6.5277,6.5675,53866.0],["2004-10-25",6.5923,6.7117,6.5923,6.6918,58335.0],["2004-10-26",6.6421,6.7665,6.6172,6.7665,61838.0],["2004-10-27",6.7416,7.1545,6.6719,6.9605,118119.0],["2004-10-28",6.866,6.9406,6.7665,6.8461,48915.0],["2004-10-29",6.9655,7.0799,6.866,6.9904,145294.0],["2004-11-01",6.7466,7.1247,6.5923,6.7466,78505.0],["2004-11-02",6.6073,7.065,6.5923,6.7913,55678.0],["2004-11-03",6.9655,7.1645,6.9157,6.9754,93723.0],["2004-11-04",7.065,7.0849,6.8908,7.0152,63408.0],["2004-11-05",7.065,7.2142,6.8908,7.2043,90099.0],["2004-11-08",7.3386,7.6372,7.0053,7.6123,186358.0],["2004-11-09",7.5625,7.5625,7.3386,7.5028,63408.0],["2004-11-10",7.5824,7.5824,7.3436,7.3635,56523.0],["2004-11-11",7.2988,7.3635,7.0053,7.0351,136357.0],["2004-11-12",6.9836,7.1386,6.2438,6.9437,491198.0],["2004-11-15",6.8987,6.9986,6.7787,6.9886,104834.0],["2004-11-16",6.8487,6.9437,6.8037,6.8887,36716.0],["2004-11-17",6.7787,7.0086,6.7787,6.9786,45170.0],["2004-11-18",7.0686,7.1236,6.8737,7.0986,108095.0],["2004-11-19",7.1036,7.2486,7.0136,7.2386,104713.0],["2004-11-22",7.1986,7.6035,7.1236,7.5785,193001.0],["2004-11-23",7.4686,7.6385,7.2486,7.4885,94327.0],["2004-11-24",7.4985,7.5585,7.3786,7.5185,44929.0],["2004-11-26",7.6685,7.6985,7.4536,7.5685,27416.0],["2004-11-29",7.3786,7.7485,7.2586,7.5535,70654.0],["2004-11-30",7.4985,7.6485,7.3686,7.3686,55316.0],["2004-12-01",7.4436,7.6185,7.2686,7.4985,48794.0],["2004-12-02",7.2436,7.6335,7.2436,7.4386,50485.0],["2004-12-03",7.1086,7.3236,7.1086,7.2486,52055.0],["2004-12-06",7.2736,7.2736,6.9986,7.0086,108216.0],["2004-12-07",7.0736,7.2186,6.7487,6.8087,154111.0],["2004-12-08",6.6487,6.9986,6.3238,6.5487,151333.0],["2004-12-09",6.4388,6.6537,6.4288,6.4987,74881.0],["2004-12-10",6.6237,6.6237,6.4487,6.5237,33817.0],["2004-12-13",6.5487,6.7287,6.3788,6.5937,52175.0],["2004-12-14",6.6987,6.6987,6.4487,6.5487,33334.0],["2004-12-15",6.6987,6.6987,6.5487,6.5787,19566.0],["2004-12-16",6.8287,6.8287,6.4787,6.4787,37803.0],["2004-12-17",6.5337,6.7487,6.4987,6.6237,52296.0],["2004-12-20",6.8137,7.1236,6.7487,6.9387,89858.0],["2004-12-21",6.9736,7.0336,6.9137,6.9886,120777.0],["2004-12-22",6.9986,7.1236,6.9287,7.0586,56403.0],["2004-12-23",7.0586,7.2886,7.0486,7.2236,85268.0],["2004-12-27",7.3636,7.6985,7.2736,7.4186,72466.0],["2004-12-28",7.4186,7.4686,7.3486,7.3886,55678.0],["2004-12-29",7.3736,7.4236,7.2486,7.3986,45895.0],["2004-12-30",7.2486,7.5235,7.2486,7.3736,78384.0],["2004-12-31",7.4985,7.4985,7.3586,7.4486,26088.0],["2005-01-03",7.4486,7.5135,7.3736,7.3736,31281.0],["2005-01-04",7.3786,7.3886,6.7737,7.0986,87080.0],["2005-01-05",7.1486,7.1486,6.5737,6.8637,151816.0],["2005-01-06",6.7487,7.2486,6.6287,6.9237,40581.0],["2005-01-07",7.2486,7.2486,6.8787,6.8787,31643.0],["2005-01-10",7.3236,7.3236,6.4987,6.6987,156043.0],["2005-01-11",6.7037,6.8387,6.6487,6.7387,46257.0],["2005-01-12",6.8437,6.8437,6.6487,6.6637,147589.0],["2005-01-13",6.6987,6.6987,6.5087,6.5737,119810.0],["2005-01-14",6.9237,6.9237,6.6287,6.6737,92032.0],["2005-01-18",7.0236,7.0236,6.7537,6.8237,100003.0],["2005-01-19",7.0236,7.0236,6.7437,6.7887,83215.0],["2005-01-20",6.8987,6.8987,6.6987,6.7437,64857.0],["2005-01-21",6.9486,6.9486,6.6737,6.7087,100245.0],["2005-01-24",6.9986,7.0236,6.8237,6.9137,318488.0],["2005-01-25",7.1336,7.1336,6.9237,7.0436,258462.0],["2005-01-26",7.0836,7.1186,7.0186,7.0986,430689.0],["2005-01-27",7.2436,7.3486,7.1086,7.3236,360760.0],["2005-01-28",7.1486,7.3486,7.1486,7.2736,151937.0],["2005-01-31",7.3936,7.4935,7.3486,7.4885,189015.0],["2005-02-01",7.4985,7.6335,7.4286,7.6235,223437.0],["2005-02-02",7.6185,7.6735,7.5735,7.6185,131888.0],["2005-02-03",7.6985,7.8685,7.5985,7.8435,166551.0],["2005-02-04",7.8085,7.9735,7.5985,7.9485,170174.0],["2005-02-07",7.9984,8.1984,7.6535,8.0684,170537.0],["2005-02-08",8.0734,8.0884,7.8985,7.9934,93119.0],["2005-02-09",8.0534,8.7483,8.0534,8.2884,455932.0],["2005-02-10",8.4984,8.4984,8.1484,8.2484,172469.0],["2005-02-11",8.1284,8.6383,8.1284,8.1484,109544.0],["2005-02-14",8.1484,8.4234,7.9984,8.1834,157855.0],["2005-02-15",8.3134,8.3134,7.9984,8.0484,473807.0],["2005-02-16",8.0484,8.2134,7.8485,7.8885,392645.0],["2005-02-17",7.8735,7.9485,7.4985,7.6985,605936.0],["2005-02-18",7.7135,7.7585,7.4036,7.5485,264742.0],["2005-02-22",7.8435,7.8435,7.5885,7.7185,185151.0],["2005-02-23",7.7235,7.9435,7.6285,7.8835,200006.0],["2005-02-24",7.9435,8.0984,7.8435,7.9635,282980.0],["2005-02-25",7.9635,8.2784,7.9485,8.0984,214378.0],["2005-02-28",8.2984,8.4484,8.1034,8.2234,249404.0],["2005-03-01",8.4484,8.4484,8.2634,8.3234,71983.0],["2005-03-02",8.3484,8.3484,7.7535,8.1084,97225.0],["2005-03-03",8.0984,8.2734,8.0834,8.2734,141671.0],["2005-03-04",8.3484,8.3984,8.2484,8.3534,116912.0],["2005-03-07",8.3584,8.5733,8.3234,8.5733,301941.0],["2005-03-08",8.5733,8.5733,8.3484,8.3784,202422.0],["2005-03-09",8.5383,8.5383,8.1134,8.1484,243244.0],["2005-03-10",8.1034,8.2484,7.3986,7.5035,474290.0],["2005-03-11",7.5235,7.5935,7.3536,7.4935,270056.0],["2005-03-14",7.4935,7.6235,6.7587,7.0736,614149.0],["2005-03-15",7.2136,7.2886,7.0486,7.0936,184305.0],["2005-03-16",7.2486,7.2986,7.1236,7.1736,196020.0],["2005-03-17",7.2486,7.3686,7.0736,7.0786,161961.0],["2005-03-18",7.2236,7.2236,7.0736,7.0736,82370.0],["2005-03-21",7.2186,7.2486,7.0786,7.0986,131767.0],["2005-03-22",7.2486,7.2486,6.9986,6.9986,147106.0],["2005-03-23",6.9986,7.0036,6.3238,6.6787,519460.0],["2005-03-24",6.6787,6.8987,6.6037,6.8487,113168.0],["2005-03-28",6.9986,7.1336,6.8287,6.9487,127540.0],["2005-03-29",6.9986,6.9986,6.7687,6.7987,159787.0],["2005-03-30",6.6237,6.9237,6.5987,6.8387,269694.0],["2005-03-31",6.8737,6.9936,6.7487,6.8637,113288.0],["2005-04-01",6.9986,7.0686,6.8637,6.9137,110027.0],["2005-04-04",6.8287,6.9986,6.7487,6.8337,71137.0],["2005-04-05",6.9087,7.0486,6.9087,6.9836,79229.0],["2005-04-06",7.0486,7.0986,6.9636,6.9786,84785.0],["2005-04-07",7.0436,7.0436,6.8387,6.8537,42513.0],["2005-04-08",6.8487,6.9686,6.8437,6.8737,30315.0],["2005-04-11",6.9486,7.1686,6.7637,6.8187,42996.0],["2005-04-12",6.8787,6.8787,6.6037,6.6337,136719.0],["2005-04-13",6.8237,6.9437,6.5987,6.6237,117395.0],["2005-04-14",6.5637,6.5637,6.0488,6.1788,472357.0],["2005-04-15",6.0288,6.0288,5.099,5.8489,931671.0],["2005-04-18",5.6989,5.8939,5.5089,5.7089,324889.0],["2005-04-19",5.5539,6.0438,5.5539,5.8639,161358.0],["2005-04-20",5.9488,5.9988,5.5689,5.6239,107129.0],["2005-04-21",5.7489,5.8289,5.374,5.4689,229234.0],["2005-04-22",5.5939,5.6639,5.4489,5.5039,154473.0],["2005-04-25",5.4989,5.5089,5.349,5.4989,156647.0],["2005-04-26",5.4989,5.5439,5.4439,5.4639,337933.0],["2005-04-27",5.4089,5.4639,5.059,5.204,210030.0],["2005-04-28",5.054,5.164,4.929,4.969,448081.0],["2005-04-29",4.939,5.194,4.939,5.149,490474.0],["2005-05-02",5.274,5.329,5.169,5.214,148434.0],["2005-05-03",5.334,5.5439,5.224,5.4589,105076.0],["2005-05-04",5.6639,5.8489,5.6239,5.7589,108820.0],["2005-05-05",5.7989,5.8339,5.374,5.5289,158821.0],["2005-05-06",5.5139,5.6239,5.369,5.389,116187.0],["2005-05-09",5.279,5.379,5.204,5.274,235635.0],["2005-05-10",5.219,5.6239,5.219,5.5589,104109.0],["2005-05-11",5.6239,6.0538,5.5789,5.9588,227060.0],["2005-05-12",5.9738,6.1238,5.8539,5.9438,194813.0],["2005-05-13",5.9288,6.1488,5.8039,6.1238,155077.0],["2005-05-16",5.9988,6.1688,5.9788,6.0888,74157.0],["2005-05-17",6.0888,6.1038,5.9988,6.0538,50243.0],["2005-05-18",5.9838,6.1738,5.9838,6.1488,71741.0],["2005-05-19",6.2238,6.3688,6.0038,6.3688,100124.0],["2005-05-20",6.3238,6.4338,6.2488,6.3988,183943.0],["2005-05-23",6.3988,6.3988,5.8289,6.2788,176575.0],["2005-05-24",6.1638,6.5237,6.1288,6.4737,148676.0],["2005-05-25",6.4737,6.5237,6.4737,6.5037,107008.0],["2005-05-26",6.4987,6.5887,6.4587,6.4587,143603.0],["2005-05-27",6.3538,6.5337,6.3488,6.4737,56040.0],["2005-05-31",6.4787,6.5287,6.4138,6.4737,66669.0],["2005-06-01",6.3188,6.4987,6.2588,6.2888,297231.0],["2005-06-02",6.2488,6.2738,6.1038,6.1038,70534.0],["2005-06-03",6.0238,6.1338,5.8989,5.9738,122347.0],["2005-06-06",5.9238,6.2438,5.9238,6.2188,42030.0],["2005-06-07",6.3988,6.4388,6.1788,6.1788,57127.0],["2005-06-08",6.1588,6.4238,6.1238,6.2488,103143.0],["2005-06-09",6.2488,6.3138,6.2138,6.2438,23914.0],["2005-06-10",6.1988,6.1988,6.0738,6.1138,27054.0],["2005-06-13",5.9638,6.2988,5.8989,6.0838,64132.0],["2005-06-14",6.0238,6.1238,6.0238,6.1038,17513.0],["2005-06-15",6.0238,6.1888,6.0238,6.1638,38165.0],["2005-06-16",6.2388,6.2738,6.1738,6.2188,59905.0],["2005-06-17",6.3188,6.3188,6.0988,6.1438,31885.0],["2005-06-20",6.1738,6.2238,6.0388,6.1138,48673.0],["2005-06-21",5.9738,6.0438,5.9738,5.9788,80196.0],["2005-06-22",5.9488,6.0488,5.9488,6.0088,22223.0],["2005-06-23",6.0038,6.2538,6.0038,6.1438,38165.0],["2005-06-24",6.2738,6.2738,5.9988,6.0238,38769.0],["2005-06-27",5.9738,6.0238,5.8889,5.9039,70896.0],["2005-06-28",5.8389,6.0488,5.7989,5.9638,42030.0],["2005-06-29",5.9988,6.1488,5.9688,6.1488,67152.0],["2005-06-30",5.9988,6.2038,5.9988,6.0738,40581.0],["2005-07-01",6.0488,6.1488,5.9338,5.9588,40581.0],["2005-07-05",5.9338,5.9938,5.4989,5.6989,104713.0],["2005-07-06",5.6439,5.8539,5.5989,5.7989,84181.0],["2005-07-07",5.6989,5.9738,5.6989,5.8489,31402.0],["2005-07-08",5.8489,5.9288,5.7039,5.7139,26692.0],["2005-07-11",5.7989,5.8239,5.6239,5.6539,92273.0],["2005-07-12",5.6489,5.6989,5.6489,5.6489,101452.0],["2005-07-13",5.6539,5.9238,5.6489,5.8839,89616.0],["2005-07-14",5.9738,6.0938,5.9738,6.0488,61355.0],["2005-07-15",6.0988,6.1288,6.0488,6.0888,25001.0],["2005-07-18",6.0838,6.0838,5.9338,5.9788,42272.0],["2005-07-19",5.9988,6.0988,5.9738,6.0438,27416.0],["2005-07-20",5.8989,6.0438,5.8989,5.9588,52417.0],["2005-07-21",5.9988,5.9988,5.8839,5.9588,27779.0],["2005-07-22",5.9588,5.9588,5.7989,5.8039,59664.0],["2005-07-25",5.7739,5.9488,5.7739,5.7989,59784.0],["2005-07-26",5.7689,5.7839,5.7039,5.7039,57852.0],["2005-07-27",5.6739,5.6789,5.5489,5.6589,134666.0],["2005-07-28",5.6239,6.1988,5.6239,6.0088,114496.0],["2005-07-29",5.9988,6.1088,5.9538,6.0488,101452.0],["2005-08-01",6.0488,6.1488,5.4989,6.0438,108699.0],["2005-08-02",6.0038,6.1488,5.8989,6.1238,52055.0],["2005-08-03",6.3738,6.3738,6.0738,6.1838,84181.0],["2005-08-04",6.1238,6.1488,6.0788,6.0788,43842.0],["2005-08-05",6.0588,6.1988,6.0588,6.0588,37803.0],["2005-08-08",6.0088,6.2438,6.0088,6.0138,29107.0],["2005-08-09",6.0588,6.0588,5.9338,5.9988,32368.0],["2005-08-10",6.0738,6.0838,6.0438,6.0838,58094.0],["2005-08-11",6.0788,6.1488,6.0538,6.0538,102660.0],["2005-08-12",6.0488,6.0488,5.8739,5.9239,35991.0],["2005-08-15",5.9488,5.9488,5.7489,5.8089,96138.0],["2005-08-16",6.0838,6.0838,5.7239,5.7639,93481.0],["2005-08-17",5.6789,5.7389,5.5989,5.6539,110511.0],["2005-08-18",5.6989,5.8989,5.5989,5.6489,94689.0],["2005-08-19",5.6489,5.6989,5.6339,5.6389,50122.0],["2005-08-22",5.7589,5.9538,5.6989,5.8989,231287.0],["2005-08-23",5.9288,5.9688,5.8739,5.8989,66306.0],["2005-08-24",5.7039,5.8489,5.6539,5.6589,173918.0],["2005-08-25",5.5389,5.6739,5.5389,5.6389,99882.0],["2005-08-26",5.7239,5.7239,5.5989,5.6989,226939.0],["2005-08-29",5.6989,5.7089,5.6289,5.6739,71741.0],["2005-08-30",5.7189,5.8739,5.6889,5.8289,72949.0],["2005-08-31",5.8589,5.8889,5.7239,5.8739,50243.0],["2005-09-01",5.8989,5.9738,5.8789,5.9738,63528.0],["2005-09-02",6.0338,6.0338,5.9089,5.9938,95051.0],["2005-09-06",5.9988,6.0738,5.8739,5.9688,148797.0],["2005-09-07",6.0488,6.0488,5.8189,5.8839,328995.0],["2005-09-08",5.8889,5.9888,5.8439,5.9239,428274.0],["2005-09-09",6.0488,6.1988,5.9938,6.1738,250491.0],["2005-09-12",6.1938,6.2538,6.1788,6.2538,110148.0],["2005-09-13",6.2938,6.3238,6.2488,6.3238,112322.0],["2005-09-14",6.3488,6.3588,6.2538,6.3288,90099.0],["2005-09-15",6.2988,6.5437,6.2988,6.5037,219089.0],["2005-09-16",6.5487,6.7887,6.1888,6.7737,124400.0],["2005-09-19",6.8587,6.8987,6.7987,6.8537,98674.0],["2005-09-20",6.8737,6.9187,6.8487,6.8837,62804.0],["2005-09-21",6.6937,6.9487,6.6737,6.8937,103747.0],["2005-09-22",6.8837,6.9237,6.8737,6.8837,128627.0],["2005-09-23",6.8337,7.0486,6.5137,7.0086,237326.0],["2005-09-26",7.1086,7.2486,7.0436,7.0986,195175.0],["2005-09-27",7.1686,7.1686,6.9986,7.0386,69326.0],["2005-09-28",7.0036,7.0486,6.8437,6.8637,84302.0],["2005-09-29",6.8987,6.9437,6.5437,6.8737,54108.0],["2005-09-30",6.8987,6.9786,6.6737,6.8637,85147.0],["2005-10-03",6.7987,6.9237,6.7487,6.9037,81403.0],["2005-10-04",6.8737,7.0086,6.8737,6.9636,80196.0],["2005-10-05",6.7687,7.0136,6.7687,6.9487,81283.0],["2005-10-06",6.9487,6.9487,6.6237,6.6737,114979.0],["2005-10-07",6.6887,6.6887,6.5137,6.5487,33697.0],["2005-10-10",6.5137,6.5487,6.2538,6.2788,58214.0],["2005-10-11",6.2788,6.2988,6.0638,6.1438,88529.0],["2005-10-12",6.0188,6.1688,6.0188,6.1388,32247.0],["2005-10-13",6.0838,6.1938,5.7039,5.7989,141309.0],["2005-10-14",5.7739,5.9638,5.5739,5.6789,204958.0],["2005-10-17",5.7239,5.8139,5.5789,5.7239,191310.0],["2005-10-18",5.6989,5.7189,5.5089,5.5339,202059.0],["2005-10-19",5.5589,5.6289,5.189,5.6239,272230.0],["2005-10-20",5.5839,5.7239,5.349,5.4339,86355.0],["2005-10-21",5.4989,5.5989,5.4239,5.5989,130559.0],["2005-10-24",5.4989,5.5639,5.4489,5.4789,180923.0],["2005-10-25",5.4989,5.5639,5.399,5.4989,98674.0],["2005-10-26",5.5539,5.5539,5.299,5.304,106283.0],["2005-10-27",5.279,5.329,4.979,5.144,301458.0],["2005-10-28",5.049,5.4439,5.049,5.344,81403.0],["2005-10-31",5.349,5.5239,5.349,5.4939,108699.0],["2005-11-01",5.4939,5.5489,5.4589,5.5189,35871.0],["2005-11-02",5.4689,5.6739,5.4689,5.5889,74036.0],["2005-11-03",5.9988,5.9988,5.5989,5.7489,74640.0],["2005-11-04",5.6189,5.8239,5.5989,5.6389,53142.0],["2005-11-07",5.5989,5.7589,5.5989,5.6189,40098.0],["2005-11-08",5.6239,5.6739,5.5989,5.6739,49035.0],["2005-11-09",5.4989,5.7039,5.4989,5.6389,68843.0],["2005-11-10",5.6339,5.6539,5.5889,5.5889,64495.0],["2005-11-11",5.5689,5.7189,5.5339,5.5989,64495.0],["2005-11-14",5.6039,5.6589,5.5989,5.5989,35629.0],["2005-11-15",5.4989,5.6489,5.4989,5.6089,47465.0],["2005-11-16",5.5989,5.6439,5.5989,5.6039,74761.0],["2005-11-17",5.5989,5.6489,5.5339,5.5839,93360.0],["2005-11-18",5.5989,5.6939,5.5089,5.5539,50122.0],["2005-11-21",5.5489,5.5889,5.344,5.4189,104955.0],["2005-11-22",5.304,5.6239,5.304,5.5239,85268.0],["2005-11-23",5.4989,5.5889,5.384,5.4939,63649.0],["2005-11-25",5.4539,5.4539,5.349,5.404,40581.0],["2005-11-28",5.4689,5.4939,5.199,5.214,113892.0],["2005-11-29",5.129,5.4639,5.129,5.199,76452.0],["2005-11-30",5.049,5.4239,5.029,5.299,69447.0],["2005-12-01",5.299,5.4489,5.259,5.364,46137.0],["2005-12-02",5.374,5.4639,5.374,5.4489,50485.0],["2005-12-05",5.4939,5.4939,5.209,5.399,114255.0],["2005-12-06",5.329,5.4389,5.219,5.244,109303.0],["2005-12-07",5.219,5.4489,5.169,5.4489,230442.0],["2005-12-08",5.399,5.4889,5.289,5.4339,94930.0],["2005-12-09",5.339,5.4389,5.274,5.329,38649.0],["2005-12-12",5.179,5.4139,5.179,5.359,74881.0],["2005-12-13",5.204,5.379,5.204,5.289,55436.0],["2005-12-14",5.279,5.399,5.249,5.384,57731.0],["2005-12-15",5.389,5.4339,5.329,5.364,47224.0],["2005-12-16",5.249,5.4189,5.249,5.4089,73432.0],["2005-12-19",5.4991,5.5296,5.3463,5.4583,134545.0],["2005-12-20",5.3972,5.4685,5.2394,5.2903,171261.0],["2005-12-21",5.3056,5.3158,5.2088,5.2801,200489.0],["2005-12-22",5.1936,5.3209,5.1936,5.2139,106283.0],["2005-12-23",5.2445,5.3463,5.1987,5.2139,83215.0],["2005-12-27",5.2292,5.2343,5.0968,5.219,144086.0],["2005-12-28",5.1681,5.3361,5.1681,5.3158,130076.0],["2005-12-29",5.3209,5.494,5.2699,5.494,132613.0],["2005-12-30",5.5347,5.5653,5.3005,5.5653,125366.0],["2006-01-03",5.6009,5.6518,5.55,5.6366,130439.0],["2006-01-04",5.7537,5.7537,5.6162,5.7333,101573.0],["2006-01-05",5.8351,5.8504,5.6824,5.7435,88650.0],["2006-01-06",5.5805,5.7893,5.5805,5.6926,139739.0],["2006-01-09",5.7893,5.7893,5.6264,5.6467,90582.0],["2006-01-10",5.382,5.7078,5.382,5.6569,54833.0],["2006-01-11",5.718,5.718,5.6009,5.6926,121260.0],["2006-01-12",5.7027,5.8402,5.6009,5.8402,226456.0],["2006-01-13",5.4991,5.8504,5.4991,5.7486,73915.0],["2006-01-17",5.8046,5.8504,5.382,5.6213,50847.0],["2006-01-18",5.4023,5.6009,5.4023,5.4227,83094.0],["2006-01-19",5.4227,5.5653,5.4176,5.4431,32730.0],["2006-01-20",5.382,5.5245,5.3718,5.3921,80920.0],["2006-01-23",5.4074,5.4482,5.2699,5.3005,163773.0],["2006-01-24",5.2649,5.5347,5.2649,5.5245,182614.0],["2006-01-25",5.4736,5.7537,5.4736,5.6315,263776.0],["2006-01-26",5.7537,5.7537,5.6009,5.7282,70413.0],["2006-01-27",5.7791,6.0286,5.606,6.0133,201335.0],["2006-01-30",6.0592,6.1661,5.9828,6.1101,133941.0],["2006-01-31",6.0388,6.1814,6.0388,6.1304,308343.0],["2006-02-01",6.0897,6.2832,6.0897,6.161,249645.0],["2006-02-02",6.2119,6.2119,6.0337,6.0744,265225.0],["2006-02-03",6.0337,6.1661,6.0337,6.1559,203146.0],["2006-02-06",6.0948,6.3647,6.0948,6.2781,135632.0],["2006-02-07",6.2628,6.2628,6.1101,6.1254,59181.0],["2006-02-08",6.0133,6.161,5.9828,6.1101,150125.0],["2006-02-09",6.0592,6.1203,5.9675,6.0948,170778.0],["2006-02-10",6.1355,6.1559,5.9421,6.1355,199885.0],["2006-02-13",5.9828,6.1304,5.9573,6.1101,441438.0],["2006-02-14",6.049,6.1101,6.049,6.0999,179474.0],["2006-02-15",6.1101,6.5531,6.1101,6.4258,176575.0],["2006-02-16",6.3647,6.4716,6.3596,6.4156,84302.0],["2006-02-17",6.4003,6.7262,6.4003,6.7109,242640.0],["2006-02-21",6.6193,7.6071,6.6193,7.3015,624656.0],["2006-02-22",7.2048,7.2252,7.0673,7.1284,465715.0],["2006-02-23",7.1284,7.1946,7.0775,7.1793,236481.0],["2006-02-24",7.0521,7.2608,7.0521,7.1997,81645.0],["2006-02-27",7.1284,7.2659,7.103,7.1132,157734.0],["2006-02-28",7.1284,7.2761,6.9859,7.1793,90945.0],["2006-03-01",7.1793,7.4085,7.1284,7.3525,146260.0],["2006-03-02",7.4441,7.4441,7.1335,7.2659,70896.0],["2006-03-03",7.1844,7.2303,7.1132,7.1335,286241.0],["2006-03-06",7.0775,7.1743,7.0011,7.1081,111598.0],["2006-03-07",7.0011,7.1284,6.6702,6.9706,202180.0],["2006-03-08",6.9146,6.9146,6.6396,6.6498,183701.0],["2006-03-09",6.7313,6.884,6.6193,6.7211,155923.0],["2006-03-10",6.7211,6.7618,6.4971,6.7211,119327.0],["2006-03-13",6.7465,6.9044,6.7465,6.8433,58697.0],["2006-03-14",6.6447,7.0266,6.6447,7.0113,40460.0],["2006-03-15",7.0011,7.1233,6.8382,6.9146,67997.0],["2006-03-16",6.8229,7.0062,6.8077,6.9502,53504.0],["2006-03-17",6.9757,7.103,6.9553,7.0673,123917.0],["2006-03-20",7.1233,7.3677,7.0724,7.2201,122105.0],["2006-03-21",7.3219,7.3576,7.0775,7.0877,73674.0],["2006-03-22",7.0775,7.0826,6.9248,7.0724,83215.0],["2006-03-23",7.0215,7.0775,6.7465,6.8127,40339.0],["2006-03-24",6.7771,6.8738,6.7516,6.8484,28141.0],["2006-03-27",6.8178,7.0622,6.6702,6.9859,48069.0],["2006-03-28",6.9859,7.1284,6.8127,7.0775,641807.0],["2006-03-29",7.1488,7.3779,6.9299,7.2965,129231.0],["2006-03-30",7.2557,7.2965,7.2048,7.2099,94206.0],["2006-03-31",7.1793,7.3474,7.1437,7.3474,48915.0],["2006-04-03",7.3321,7.6885,7.1692,7.5358,480328.0],["2006-04-04",7.5307,7.6121,7.2659,7.4034,166189.0],["2006-04-05",7.383,7.6376,7.383,7.6376,130680.0],["2006-04-06",7.6427,8.0399,7.6376,7.8922,344213.0],["2006-04-07",7.9686,8.0959,7.9431,8.0908,185271.0],["2006-04-10",8.269,8.2741,7.9176,8.0348,236843.0],["2006-04-11",8.0551,8.1417,7.5816,7.6885,168846.0],["2006-04-12",7.6376,7.6885,7.383,7.4034,235273.0],["2006-04-13",7.4085,7.5103,7.159,7.2048,187928.0],["2006-04-17",7.1946,7.4339,7.1946,7.2099,69447.0],["2006-04-18",7.495,7.8718,7.383,7.7649,387210.0],["2006-04-19",7.8413,8.8545,7.8413,8.6814,772487.0],["2006-04-20",8.8494,8.8545,8.4777,8.6967,486247.0],["2006-04-21",8.6559,9.2924,8.6203,8.8698,932516.0],["2006-04-24",8.824,9.3943,8.824,9.3688,772004.0],["2006-04-25",9.7252,9.8016,8.9971,9.1549,787463.0],["2006-04-26",9.2619,9.2619,8.6661,9.0175,542770.0],["2006-04-27",8.9156,9.0124,8.6101,8.9513,322836.0],["2006-04-28",8.8494,8.9105,8.6814,8.8443,226335.0],["2006-05-01",8.8953,10.0307,8.8902,9.9034,844108.0],["2006-05-02",10.0562,10.1122,9.435,9.6336,599656.0],["2006-05-03",9.8423,9.8474,9.2924,9.4452,272230.0],["2006-05-04",9.5877,10.0511,9.4706,9.6336,441076.0],["2006-05-05",9.8881,9.8881,9.3128,9.3739,263897.0],["2006-05-08",9.4452,9.8678,9.4452,9.8525,536731.0],["2006-05-09",10.0053,10.4177,9.4655,9.7048,853528.0],["2006-05-10",9.7252,9.7761,9.5725,9.6183,147468.0],["2006-05-11",9.6743,9.7761,9.2211,9.2211,395664.0],["2006-05-12",8.6559,8.9105,8.0449,8.3708,1295450.0],["2006-05-15",7.8464,8.1315,7.4899,7.7802,763791.0],["2006-05-16",7.6834,8.4014,7.6427,8.3097,331773.0],["2006-05-17",8.269,8.3097,7.4899,7.6682,298318.0],["2006-05-18",7.6325,7.7191,7.1793,7.1793,466077.0],["2006-05-19",7.1182,7.2455,7.0266,7.1743,307256.0],["2006-05-22",7.0011,7.1182,5.9471,6.8229,830339.0],["2006-05-23",7.0622,7.6631,6.9808,7.327,513421.0],["2006-05-24",7.2404,7.2506,6.5632,6.6651,342885.0],["2006-05-25",6.772,7.0724,6.7262,6.9044,144086.0],["2006-05-26",6.9248,7.2506,6.9248,7.2506,171503.0],["2006-05-30",7.1335,7.383,6.9808,6.9808,185754.0],["2006-05-31",7.1284,7.2812,6.8382,6.9044,173556.0],["2006-06-01",6.8789,7.4594,6.8738,7.4543,208219.0],["2006-06-02",7.4288,7.5052,7.2404,7.4492,171140.0],["2006-06-05",7.383,7.439,7.2048,7.3321,189982.0],["2006-06-06",7.1335,7.3321,6.8738,7.1081,159063.0],["2006-06-07",7.0215,7.047,6.6702,6.7771,181165.0],["2006-06-08",6.5836,6.7618,6.548,6.6956,213291.0],["2006-06-09",6.7618,6.9757,6.5938,6.7262,90582.0],["2006-06-12",6.8738,6.8738,6.2017,6.2221,223678.0],["2006-06-13",5.9879,6.3341,5.8555,6.161,450859.0],["2006-06-14",6.1101,6.4003,6.0082,6.3188,307014.0],["2006-06-15",6.6651,6.8942,6.3647,6.7516,146985.0],["2006-06-16",6.8738,6.9604,6.772,6.8178,122226.0],["2006-06-19",7.0215,7.0215,6.5123,6.5174,114375.0],["2006-06-20",6.5683,6.716,6.5123,6.6854,89858.0],["2006-06-21",6.7516,6.9095,6.6243,6.7465,111114.0],["2006-06-22",6.8076,6.8076,6.604,6.6804,50847.0],["2006-06-23",6.6702,6.8178,6.5785,6.7465,49518.0],["2006-06-26",6.7465,6.8738,6.4105,6.5276,154111.0],["2006-06-27",6.5429,6.772,6.5174,6.5378,75606.0],["2006-06-28",6.5531,6.6193,6.3901,6.3952,93843.0],["2006-06-29",6.4156,7.0266,6.4156,6.8789,259670.0],["2006-06-30",7.0164,7.0724,6.8229,6.884,102781.0],["2006-07-03",6.9349,6.9349,6.772,6.8586,30436.0],["2006-07-05",6.8637,6.8738,6.6804,6.8738,64978.0],["2006-07-06",6.8891,6.9502,6.7364,6.8891,65461.0],["2006-07-07",6.8738,6.8789,6.772,6.7975,37441.0],["2006-07-10",6.7975,6.8586,6.6753,6.7415,113409.0],["2006-07-11",6.8229,6.8484,6.6702,6.8484,201938.0],["2006-07-12",6.8484,7.2557,6.772,7.2099,389504.0],["2006-07-13",7.0062,7.3066,7.0011,7.0775,145415.0],["2006-07-14",7.0673,7.1895,6.9248,7.1793,108337.0],["2006-07-17",7.3525,7.4798,7.0266,7.1692,126091.0],["2006-07-18",7.0826,7.3779,7.0826,7.2812,87684.0],["2006-07-19",7.383,7.5816,7.2354,7.4441,150005.0],["2006-07-20",7.5103,7.5103,7.1335,7.2557,86234.0],["2006-07-21",7.2201,7.3219,7.0164,7.0775,56523.0],["2006-07-24",6.7465,7.2506,6.7465,7.2506,78384.0],["2006-07-25",7.1284,7.6172,7.1233,7.5358,99278.0],["2006-07-26",7.602,7.6172,7.3321,7.5816,76572.0],["2006-07-27",7.4339,7.5358,7.3932,7.439,108457.0],["2006-07-28",7.3779,7.8667,7.271,7.8616,176455.0],["2006-07-31",7.6376,7.8922,7.4899,7.8616,127178.0],["2006-08-01",7.5918,7.8158,7.5001,7.6987,61113.0],["2006-08-02",7.7802,7.8922,7.6529,7.8871,62683.0],["2006-08-03",7.8769,7.8922,7.6936,7.7954,49639.0],["2006-08-04",7.6427,7.8515,7.5918,7.6274,68601.0],["2006-08-07",7.7496,7.7496,7.5256,7.6172,62200.0],["2006-08-08",7.5103,7.5358,7.3066,7.439,51692.0],["2006-08-09",7.8922,7.8922,7.4594,7.4594,54833.0],["2006-08-10",7.4136,7.5867,7.1539,7.5612,117878.0],["2006-08-11",7.4339,7.5256,7.1946,7.2354,52175.0],["2006-08-14",7.2303,7.3576,7.1335,7.2659,52538.0],["2006-08-15",7.2048,7.4136,7.1233,7.3525,70413.0],["2006-08-16",7.1386,7.3168,7.1386,7.2812,26812.0],["2006-08-17",7.2048,7.3728,7.1793,7.1895,47224.0],["2006-08-18",7.1793,7.2812,7.1793,7.2812,69688.0],["2006-08-21",7.1488,7.2506,7.1488,7.2048,32610.0],["2006-08-22",7.1284,7.2252,7.0622,7.1793,45050.0],["2006-08-23",7.1284,7.215,7.1284,7.1946,88167.0],["2006-08-24",7.0521,7.1946,7.0521,7.103,102781.0],["2006-08-25",7.1793,7.2099,7.0368,7.1844,44325.0],["2006-08-28",7.1539,7.2048,7.0571,7.1081,84061.0],["2006-08-29",6.6753,7.2303,6.6753,6.8127,164256.0],["2006-08-30",6.7465,6.8738,6.6193,6.772,84785.0],["2006-08-31",6.716,6.8687,6.6702,6.7516,107129.0],["2006-09-01",6.7007,6.8738,6.6854,6.716,55316.0],["2006-09-05",6.6956,6.8229,6.5734,6.7975,124400.0],["2006-09-06",6.6447,6.7873,6.6193,6.7007,75365.0],["2006-09-07",6.4665,6.6651,6.4665,6.5582,81766.0],["2006-09-08",6.6396,6.828,6.6396,6.6854,171986.0],["2006-09-11",6.8738,6.8738,6.6854,6.7771,215707.0],["2006-09-12",6.6702,6.8382,6.6193,6.6549,135391.0],["2006-09-13",6.6193,6.7822,6.604,6.604,173798.0],["2006-09-14",6.5938,6.6804,6.5938,6.6702,77055.0],["2006-09-15",6.5938,6.8738,6.5938,6.6345,64253.0],["2006-09-18",6.3698,6.604,6.3698,6.5276,130318.0],["2006-09-19",6.4156,6.5225,6.2781,6.3494,257858.0],["2006-09-20",6.3443,6.5632,6.3443,6.4665,154111.0],["2006-09-21",6.4614,6.66,6.4614,6.6396,69447.0],["2006-09-22",6.5836,6.8127,6.5531,6.7975,128265.0],["2006-09-25",6.8229,6.8229,6.7211,6.7567,111114.0],["2006-09-26",6.492,6.7516,6.492,6.716,109182.0],["2006-09-27",6.5989,6.8942,6.5989,6.8891,97346.0],["2006-09-28",6.7262,6.9248,6.7211,6.8891,86838.0],["2006-09-29",6.8127,6.9706,6.8127,6.9248,55195.0],["2006-10-02",6.9859,7.327,6.94,7.2761,235997.0],["2006-10-03",7.2404,7.4034,7.159,7.3372,203750.0],["2006-10-04",7.3423,7.6376,7.2659,7.5459,317522.0],["2006-10-05",7.4747,7.5256,7.3015,7.5103,93964.0],["2006-10-06",7.4339,7.5714,7.4339,7.5561,100848.0],["2006-10-09",7.4747,8.0398,7.4747,8.0144,247350.0],["2006-10-10",8.0704,8.2384,7.9737,8.2282,259790.0],["2006-10-11",8.1824,8.2384,8.0042,8.0093,201214.0],["2006-10-12",8.1621,8.1773,7.9126,8.1468,156406.0],["2006-10-13",8.1213,8.1468,8.0042,8.0704,46137.0],["2006-10-16",7.9686,8.1468,7.9431,8.1417,91669.0],["2006-10-17",8.1468,8.1468,7.6631,8.0704,143845.0],["2006-10-18",8.0449,8.1671,7.938,7.994,116187.0],["2006-10-19",7.7954,7.8922,7.7547,7.8616,99158.0],["2006-10-20",7.8107,7.8616,7.6682,7.7293,85389.0],["2006-10-23",7.6376,7.6376,7.3525,7.4187,257496.0],["2006-10-24",7.3576,7.6376,7.2812,7.6223,325131.0],["2006-10-25",7.5867,7.6121,7.4899,7.6121,163894.0],["2006-10-26",7.5612,7.6885,7.4848,7.6834,305444.0],["2006-10-27",7.551,7.7394,7.551,7.6783,246867.0],["2006-10-30",7.4594,7.5867,7.3983,7.5205,239500.0],["2006-10-31",7.5001,7.5001,7.2659,7.4543,167155.0],["2006-11-01",7.546,7.6376,7.383,7.4798,184184.0],["2006-11-02",7.5256,7.6325,7.2506,7.5307,143603.0],["2006-11-03",7.4696,7.5867,7.2557,7.5358,196866.0],["2006-11-06",7.5663,7.5918,7.3525,7.4696,224282.0],["2006-11-07",7.5307,7.9686,7.383,7.8973,381654.0],["2006-11-08",7.6936,8.1417,7.6936,8.101,203992.0],["2006-11-09",8.1315,8.4014,7.938,8.3759,342522.0],["2006-11-10",8.3963,8.4319,8.3097,8.4014,259670.0],["2006-11-13",8.3759,8.6152,8.3555,8.5541,398200.0],["2006-11-14",8.6509,8.6509,8.4828,8.5134,391195.0],["2006-11-15",8.5287,8.5796,8.4014,8.4676,182493.0],["2006-11-16",8.5287,8.5694,8.4726,8.4879,60026.0],["2006-11-17",8.4777,8.4777,8.2741,8.2843,208581.0],["2006-11-20",8.2995,8.6356,8.2792,8.5287,398442.0],["2006-11-21",8.5796,8.5796,8.4981,8.5541,256167.0],["2006-11-22",8.5541,8.605,8.4981,8.5796,164377.0],["2006-11-24",8.6466,8.7438,8.6005,8.6568,153869.0],["2006-11-27",8.6568,8.6978,8.6108,8.6619,136115.0],["2006-11-28",8.6466,8.6722,8.5443,8.5954,162686.0],["2006-11-29",8.5238,8.7285,8.5187,8.6466,92273.0],["2006-11-30",8.6466,9.0917,8.5903,8.8768,485884.0],["2006-12-01",8.8103,8.8768,8.4982,8.5392,217398.0],["2006-12-04",8.5903,8.5903,8.4419,8.4931,86718.0],["2006-12-05",8.4368,8.4931,8.2833,8.4931,135994.0],["2006-12-06",8.4419,8.4829,8.3857,8.4573,38890.0],["2006-12-07",8.5187,8.5187,8.2885,8.3959,83457.0],["2006-12-08",8.2629,8.4931,8.2629,8.4778,44929.0],["2006-12-11",8.5954,8.6978,8.5238,8.5545,65944.0],["2006-12-12",8.6415,8.6415,8.4164,8.4317,97950.0],["2006-12-13",8.488,8.6364,8.3294,8.6261,102902.0],["2006-12-14",8.5494,8.7336,8.4726,8.7029,91186.0],["2006-12-15",8.7745,8.8461,8.6057,8.6671,56161.0],["2006-12-18",8.6722,8.7847,8.5954,8.7643,433950.0],["2006-12-19",8.7745,8.8819,8.7489,8.8103,191310.0],["2006-12-20",8.7694,8.9075,8.3652,8.8564,251819.0],["2006-12-21",8.7489,8.9229,8.7489,8.9024,250611.0],["2006-12-22",8.9126,8.928,8.8154,8.9126,46499.0],["2006-12-26",8.9024,8.9024,8.8513,8.9024,37199.0],["2006-12-27",8.9536,9.0047,8.8512,8.9689,95293.0],["2006-12-28",8.9996,8.9996,8.928,8.9587,149280.0],["2006-12-29",8.9536,8.9587,8.8103,8.8154,39132.0],["2007-01-03",8.9638,9.414,8.9587,9.3833,654730.0],["2007-01-04",9.3578,9.3782,9.2094,9.3117,148314.0],["2007-01-05",9.3578,9.3578,9.2094,9.2247,192880.0],["2007-01-08",9.2913,9.3731,9.1378,9.322,105076.0],["2007-01-09",9.368,9.5317,9.3475,9.5164,225490.0],["2007-01-10",9.4652,9.4652,9.281,9.368,99882.0],["2007-01-11",9.3629,9.3885,9.2299,9.2606,144932.0],["2007-01-12",9.3373,9.3629,9.235,9.2401,165705.0],["2007-01-16",9.4857,9.542,9.194,9.2247,123434.0],["2007-01-17",9.2503,9.2503,9.1378,9.2145,60388.0],["2007-01-18",9.2145,9.2299,9.1633,9.2196,135632.0],["2007-01-19",9.1173,9.2503,9.1173,9.1275,68963.0],["2007-01-22",9.1326,9.148,8.4061,8.4829,421148.0],["2007-01-23",8.2526,8.7592,8.2271,8.7438,195175.0],["2007-01-24",8.8154,9.1378,8.7745,8.9587,167517.0],["2007-01-25",8.9792,9.0303,8.5699,8.6517,153386.0],["2007-01-26",8.6517,8.9178,8.6466,8.9178,86597.0],["2007-01-29",9.2094,9.3066,8.9843,9.3015,145415.0],["2007-01-30",9.3117,9.542,9.3117,9.5061,146623.0],["2007-01-31",9.5164,9.5522,9.4294,9.4908,196020.0],["2007-02-01",9.5931,9.8285,9.5471,9.7364,162324.0],["2007-02-02",9.7006,9.8182,9.6596,9.7671,91186.0],["2007-02-05",9.8387,9.9768,9.8234,9.9052,291555.0],["2007-02-06",9.8745,10.2071,9.8285,10.0127,193967.0],["2007-02-07",10.2071,10.2071,9.7824,9.8694,106163.0],["2007-02-08",9.7517,9.7927,9.5164,9.6699,119569.0],["2007-02-09",9.5829,9.9768,9.5829,9.8489,140463.0],["2007-02-12",9.9257,9.9257,9.675,9.7773,129593.0],["2007-02-13",9.9257,9.9257,9.8182,9.8489,167034.0],["2007-02-14",9.8745,9.9154,9.6545,9.6545,168846.0],["2007-02-15",9.6494,9.7978,9.6494,9.721,91428.0],["2007-02-16",9.6954,9.7722,9.6699,9.7261,68843.0],["2007-02-20",9.7466,10.1048,9.7261,10.0382,267882.0],["2007-02-21",10.1354,10.6368,10.1303,10.5243,554727.0],["2007-02-22",10.5141,11.5015,10.5141,11.2457,857031.0],["2007-02-23",11.1127,11.2559,10.8722,11.0871,237447.0],["2007-02-26",10.8875,11.3583,10.8875,11.2969,221746.0],["2007-02-27",10.7955,10.8262,9.7364,10.0024,689272.0],["2007-02-28",9.9768,10.2327,9.7466,10.1713,316314.0],["2007-03-01",9.7875,10.0536,9.7364,9.8438,119810.0],["2007-03-02",9.7722,9.9001,9.5215,9.5471,110752.0],["2007-03-05",9.3373,9.4345,9.1071,9.2606,280564.0],["2007-03-06",9.3629,9.634,9.3629,9.4806,117878.0],["2007-03-07",9.4652,9.6085,9.4447,9.5266,187928.0],["2007-03-08",9.7108,9.9001,9.634,9.8336,207977.0],["2007-03-09",9.9768,9.9768,9.7568,9.9052,111235.0],["2007-03-12",9.9666,10.1201,9.9359,10.0894,94930.0],["2007-03-13",10.1047,10.6368,9.9768,10.0536,241674.0],["2007-03-14",10.0843,10.3248,9.8489,10.0434,242278.0],["2007-03-15",10.0434,10.2275,9.8796,10.0229,116912.0],["2007-03-16",10.161,10.2327,10.0536,10.0843,63528.0],["2007-03-19",10.2275,10.3299,9.9768,10.1713,145415.0],["2007-03-20",10.2838,10.4834,10.2838,10.4066,100245.0],["2007-03-21",10.4373,10.5141,10.3606,10.3606,74640.0],["2007-03-22",10.2173,10.5703,10.2173,10.4271,111718.0],["2007-03-23",10.5038,10.5038,10.1968,10.2429,97829.0],["2007-03-26",10.2224,10.2327,9.9871,10.0741,76693.0],["2007-03-27",10.2275,10.4936,10.1048,10.4117,123313.0],["2007-03-28",10.4475,10.4475,10.1815,10.2889,111718.0],["2007-03-29",10.2378,10.3401,10.1917,10.3094,42272.0],["2007-03-30",10.2941,10.7187,10.2941,10.5038,108578.0],["2007-04-02",10.6982,10.7289,10.4322,10.5652,111598.0],["2007-04-03",10.7852,10.7852,10.601,10.6061,91428.0],["2007-04-04",10.7545,10.7545,10.5601,10.6624,259549.0],["2007-04-05",10.9131,11.0359,10.7136,10.9387,67273.0],["2007-04-09",11.1843,11.2406,10.9438,11.1536,92756.0],["2007-04-10",11.1741,11.5117,11.0564,11.3429,137081.0],["2007-04-11",11.4248,11.5117,11.0513,11.2457,145536.0],["2007-04-12",11.2508,11.4094,11.2508,11.3685,56886.0],["2007-04-13",11.4094,11.5117,11.3173,11.348,131163.0],["2007-04-16",11.5322,11.7676,11.5169,11.7369,160754.0],["2007-04-17",11.7676,11.7676,11.1536,11.3173,478396.0],["2007-04-18",11.1792,11.7164,11.1792,11.6396,144086.0],["2007-04-19",11.5424,11.7624,11.3071,11.5527,124279.0],["2007-04-20",11.742,12.1717,11.6652,11.9313,272593.0],["2007-04-23",11.962,12.2792,11.9159,12.2229,269936.0],["2007-04-24",12.2792,12.2843,11.7266,11.7471,117516.0],["2007-04-25",12.182,12.3304,11.5731,11.7215,118361.0],["2007-04-26",11.5834,12.0592,11.5527,12.0592,106525.0],["2007-04-27",12.0592,12.4224,11.655,12.4224,145777.0],["2007-04-30",12.4276,12.7652,12.3815,12.4122,272955.0],["2007-05-01",12.3304,12.4122,11.5629,11.6141,204958.0],["2007-05-02",11.5373,11.7931,11.5117,11.7778,154715.0],["2007-05-03",11.8443,11.8648,11.568,11.701,101332.0],["2007-05-04",11.7471,11.7624,11.6294,11.6652,109665.0],["2007-05-07",11.7164,11.9671,11.7062,11.8699,68118.0],["2007-05-08",11.7624,11.7624,11.522,11.6294,88288.0],["2007-05-09",11.5373,11.8545,11.5373,11.8545,86355.0],["2007-05-10",11.9159,11.9159,11.5117,11.5987,112926.0],["2007-05-11",11.522,11.6703,11.3276,11.6499,189740.0],["2007-05-14",11.6959,11.921,11.5629,11.609,227664.0],["2007-05-15",11.742,11.742,11.5322,11.6345,111477.0],["2007-05-16",11.7471,11.8085,11.5834,11.8085,110511.0],["2007-05-17",11.742,11.8648,11.568,11.742,86476.0],["2007-05-18",11.3941,11.7266,11.3941,11.5066,203629.0],["2007-05-21",11.5117,11.8648,11.4401,11.8392,192880.0],["2007-05-22",11.9466,12.0183,11.8955,11.962,92394.0],["2007-05-23",11.8597,12.0183,11.5885,11.7113,122105.0],["2007-05-24",11.6448,11.6703,11.2559,11.4145,82611.0],["2007-05-25",11.3583,11.4862,10.8875,11.1024,195900.0],["2007-05-29",11.1587,11.5629,11.0564,11.5578,125245.0],["2007-05-30",11.5629,11.6397,11.2355,11.5936,102781.0],["2007-05-31",11.5322,11.6345,11.4401,11.5731,89375.0],["2007-06-01",11.5731,11.655,11.4043,11.5885,118361.0],["2007-06-04",11.5117,11.568,11.3634,11.5169,45170.0],["2007-06-05",11.5169,11.609,11.4759,11.609,74398.0],["2007-06-06",11.3634,11.6396,11.3634,11.6141,154836.0],["2007-06-07",11.5987,11.5987,10.642,11.041,129956.0],["2007-06-08",10.775,10.908,10.5959,10.8517,199281.0],["2007-06-11",10.8466,10.9745,10.7443,10.775,104834.0],["2007-06-12",10.7494,10.9029,10.4527,10.8262,93360.0],["2007-06-13",10.8722,10.9285,10.6778,10.8671,174039.0],["2007-06-14",11.0206,11.1792,10.7955,10.8773,102177.0],["2007-06-15",11.1587,11.1894,11.0001,11.1024,128023.0],["2007-06-18",11.0513,11.1434,10.9182,10.9182,50002.0],["2007-06-19",10.7903,10.8875,10.6982,10.821,112685.0],["2007-06-20",10.7443,10.7852,10.6675,10.7494,95897.0],["2007-06-21",10.6675,10.8313,10.642,10.7494,174160.0],["2007-06-22",10.8057,10.821,10.6164,10.7341,109182.0],["2007-06-25",10.6062,10.6931,10.3657,10.4015,115946.0],["2007-06-26",10.248,10.3913,10.0382,10.1354,142396.0],["2007-06-27",9.8234,10.4373,9.6136,10.3759,244573.0],["2007-06-28",10.3759,10.7955,10.3606,10.688,128386.0],["2007-06-29",10.8262,11.0257,10.7801,10.9438,159304.0],["2007-07-02",11.0155,11.2508,10.9489,11.2303,123796.0],["2007-07-03",11.2252,11.4606,11.215,11.3071,104109.0],["2007-07-05",11.4555,11.5015,11.0513,11.1536,85872.0],["2007-07-06",11.0564,11.1382,10.9234,11.0001,69809.0],["2007-07-09",11.0001,11.2048,11.0001,11.1229,75244.0],["2007-07-10",11.1536,11.1996,11.0001,11.0513,46499.0],["2007-07-11",11.0462,11.4964,11.0462,11.435,130922.0],["2007-07-12",11.5117,11.5578,11.1638,11.3276,80558.0],["2007-07-13",11.261,11.6652,11.261,11.6652,166672.0],["2007-07-16",11.6652,11.6652,11.302,11.4094,58094.0],["2007-07-17",11.4094,11.4094,11.1331,11.1843,28382.0],["2007-07-18",11.1894,11.3634,11.0615,11.3634,51088.0],["2007-07-19",11.3071,11.6038,11.3071,11.5936,73191.0],["2007-07-20",11.6243,11.6396,11.3122,11.5629,54833.0],["2007-07-23",11.568,11.7113,11.2303,11.3531,146260.0],["2007-07-24",11.2048,11.4606,11.1331,11.2048,79954.0],["2007-07-25",11.3071,11.3173,10.8006,10.8722,130076.0],["2007-07-26",10.7443,10.9489,10.0945,10.4322,244089.0],["2007-07-27",10.2429,10.7443,9.7978,9.808,393611.0],["2007-07-30",9.8182,10.1457,9.8182,9.9666,125608.0],["2007-07-31",10.2275,10.4271,10.0638,10.1508,151454.0],["2007-08-01",10.4271,10.4271,9.5164,10.115,233823.0],["2007-08-02",10.3503,10.3503,9.7722,10.2224,98916.0],["2007-08-03",10.2327,10.4629,10.1457,10.2173,261964.0],["2007-08-06",9.9564,10.2327,9.7415,9.982,235756.0],["2007-08-07",9.982,10.8057,9.982,10.7648,155198.0],["2007-08-08",10.821,11.1741,10.6164,10.7443,401582.0],["2007-08-09",10.7955,11.2969,10.4424,10.5806,403515.0],["2007-08-10",10.4885,10.5908,10.0792,10.3606,159425.0],["2007-08-13",10.2327,10.3759,9.9871,10.3708,65582.0],["2007-08-14",10.2634,10.4322,9.8336,9.941,56523.0],["2007-08-15",9.7517,9.9513,9.588,9.6494,124641.0],["2007-08-16",9.4396,9.4652,8.5443,8.7285,604608.0],["2007-08-17",9.3168,9.5164,9.0354,9.4652,156285.0],["2007-08-20",9.4652,9.5829,9.4652,9.4652,51088.0],["2007-08-21",9.5164,9.6801,9.3782,9.4243,164135.0],["2007-08-22",9.6033,10.4475,9.542,10.1559,143845.0],["2007-08-23",10.1048,10.3708,10.0178,10.0894,59301.0],["2007-08-24",10.1048,10.3606,9.9513,10.0127,98554.0],["2007-08-27",10.1303,10.3299,10.0792,10.1713,41064.0],["2007-08-28",10.3913,10.3913,9.808,9.808,144449.0],["2007-08-29",9.9461,10.1713,9.8847,10.161,64253.0],["2007-08-30",10.3299,10.335,10.1201,10.2582,43600.0],["2007-08-31",10.3452,10.7238,10.3452,10.5806,90703.0],["2007-09-04",10.6778,10.7494,10.3401,10.5294,141550.0],["2007-09-05",10.4936,10.8313,10.0331,10.6573,135874.0],["2007-09-06",10.8466,11.3276,10.7699,10.8824,187687.0],["2007-09-07",10.7443,10.9643,10.555,10.6931,53866.0],["2007-09-10",10.7443,10.8875,10.4117,10.4168,109424.0],["2007-09-11",10.4629,10.6931,10.3708,10.5396,69447.0],["2007-09-12",10.3913,10.8415,10.3861,10.7238,95414.0],["2007-09-13",10.7341,11.0666,10.642,10.8057,92877.0],["2007-09-14",10.8671,10.8722,10.028,10.1713,167517.0],["2007-09-17",10.115,10.2685,9.9308,10.0075,80316.0],["2007-09-18",10.1713,10.3606,9.7517,10.2071,174884.0],["2007-09-19",10.4015,10.4117,10.1508,10.3248,119327.0],["2007-09-20",10.4015,10.6062,10.0638,10.4066,176696.0],["2007-09-21",10.9541,11.2559,10.4117,10.8671,1362964.0],["2007-09-24",11.0103,11.1792,10.7443,10.7494,107129.0],["2007-09-25",10.8262,10.8262,10.6215,10.642,60751.0],["2007-09-26",11.0666,11.0666,10.3861,10.4936,96621.0],["2007-09-27",10.9029,11.2559,10.6266,11.1741,236118.0],["2007-09-28",11.2917,11.7369,11.2559,11.6243,253872.0],["2007-10-01",11.7317,12.315,11.6243,12.1615,395543.0],["2007-10-02",12.228,12.228,11.8852,12.008,176092.0],["2007-10-03",11.9671,12.2792,11.7676,12.0234,1038437.0],["2007-10-04",12.1206,12.228,11.9415,11.962,92032.0],["2007-10-05",11.7369,12.1513,11.6703,11.9722,148918.0],["2007-10-08",12.0234,12.0234,11.7164,11.7676,55678.0],["2007-10-09",11.9006,12.0183,11.9006,11.9876,80196.0],["2007-10-10",12.228,12.228,11.7983,11.8545,58818.0],["2007-10-11",11.8136,12.0438,11.481,11.609,94085.0],["2007-10-12",11.9876,12.0797,11.6038,11.8699,117274.0],["2007-10-15",12.0183,12.0234,11.7062,11.7676,42513.0],["2007-10-16",11.8955,12.0234,11.7215,11.8085,116187.0],["2007-10-17",11.7727,12.1001,11.7727,12.1001,175126.0],["2007-10-18",12.2043,12.3738,12.0914,12.3224,207011.0],["2007-10-19",12.3738,12.3738,11.7782,11.8552,85993.0],["2007-10-22",12.0144,12.0657,11.2545,11.6858,129472.0],["2007-10-23",11.8809,11.8809,11.7166,11.809,42755.0],["2007-10-24",11.8912,11.8963,11.2802,11.6909,60630.0],["2007-10-25",11.6909,11.8347,11.6909,11.809,84061.0],["2007-10-26",11.9374,12.0657,11.7833,11.9374,105196.0],["2007-10-29",11.809,12.8102,11.7063,12.8102,241191.0],["2007-10-30",12.8102,12.9129,12.61,12.6305,114738.0],["2007-10-31",12.5792,12.7075,12.5278,12.6716,115221.0],["2007-11-01",12.7075,12.7075,12.5073,12.5073,112926.0],["2007-11-02",13.2569,13.2569,12.3995,12.6408,99158.0],["2007-11-05",12.7075,12.8307,12.6202,12.7435,128627.0],["2007-11-06",12.9283,13.0669,11.9117,12.8102,241674.0],["2007-11-07",12.4303,12.8153,12.42,12.497,80437.0],["2007-11-08",12.764,12.8307,12.2608,12.5073,85993.0],["2007-11-09",12.5792,12.5792,11.6601,12.0041,160150.0],["2007-11-12",12.2249,12.2249,11.352,11.4547,157613.0],["2007-11-13",11.6806,11.6806,11.1415,11.4137,163531.0],["2007-11-14",11.6806,12.1119,11.5626,12.0144,73191.0],["2007-11-15",12.1171,12.1171,11.5677,11.8501,57490.0],["2007-11-16",11.809,12.0811,11.6755,12.0657,45050.0],["2007-11-19",11.7679,11.9117,11.6344,11.8809,86838.0],["2007-11-20",11.8706,12.0554,11.6806,11.8449,56161.0],["2007-11-21",11.9271,11.9271,11.4291,11.5471,104713.0],["2007-11-23",11.4342,11.4342,11.0851,11.1877,118119.0],["2007-11-26",11.5831,11.5831,10.6281,10.664,99399.0],["2007-11-27",10.7667,10.7667,10.0736,10.1249,213171.0],["2007-11-28",10.2636,10.4227,10.0941,10.1147,227181.0],["2007-11-29",10.1917,10.3919,10.0633,10.1917,192880.0],["2007-11-30",10.089,10.1917,9.4985,9.4985,417525.0],["2007-12-03",9.4985,9.5191,8.9492,9.2418,382258.0],["2007-12-04",9.1905,9.4472,9.1443,9.2778,192759.0],["2007-12-05",9.3702,9.5499,9.2983,9.3805,133820.0],["2007-12-06",9.3959,9.5961,9.2726,9.3959,333947.0],["2007-12-07",9.3702,9.8785,9.3342,9.8682,258824.0],["2007-12-10",9.8682,10.2174,9.8682,10.0479,150005.0],["2007-12-11",10.2892,10.4741,9.6269,9.7142,195900.0],["2007-12-12",9.8836,10.202,9.591,9.6834,136115.0],["2007-12-13",9.822,10.012,9.7091,10.012,65944.0],["2007-12-14",10.1403,10.1403,9.8066,10.0017,107370.0],["2007-12-17",9.8323,9.8477,9.3856,9.4985,121864.0],["2007-12-18",9.5499,9.5499,9.1391,9.2726,306048.0],["2007-12-19",9.1597,9.5448,9.1597,9.4985,189015.0],["2007-12-20",9.5499,10.0017,9.5499,9.9401,96138.0],["2007-12-21",10.2174,10.6794,10.1557,10.6024,224282.0],["2007-12-24",10.6486,10.8694,10.4997,10.6897,59543.0],["2007-12-26",10.7821,10.8746,10.5305,10.7565,70413.0],["2007-12-27",10.7411,10.7616,10.3303,10.3611,43117.0],["2007-12-28",10.3765,10.5254,10.1763,10.2687,82853.0],["2007-12-31",10.4176,10.4176,10.166,10.2174,65219.0],["2008-01-02",10.2687,10.2944,10.1249,10.1557,83577.0],["2008-01-03",10.012,10.1301,9.8888,9.9144,160150.0],["2008-01-04",9.5499,9.8477,9.4985,9.7039,163048.0],["2008-01-07",9.5242,9.7039,9.3702,9.5499,119206.0],["2008-01-08",9.7142,9.9401,9.4985,9.5499,87201.0],["2008-01-09",9.6218,9.7091,9.3753,9.3907,118723.0],["2008-01-10",9.3599,9.7039,9.3599,9.6577,88771.0],["2008-01-11",9.6936,10.2071,9.6936,9.935,250611.0],["2008-01-14",10.2122,10.2122,9.9093,9.9144,162686.0],["2008-01-15",10.0171,10.0171,9.6269,9.9298,120052.0],["2008-01-16",10.0068,10.0068,9.3342,9.4575,152299.0],["2008-01-17",9.3856,9.4369,9.1135,9.2264,135874.0],["2008-01-18",9.1391,9.2778,9.1135,9.1391,98071.0],["2008-01-22",8.7027,9.4472,8.215,9.1443,272472.0],["2008-01-23",9.0056,9.0159,8.4511,8.8516,279598.0],["2008-01-24",8.9851,9.3291,8.9851,9.0313,109907.0],["2008-01-25",9.3496,9.4472,8.8413,9.1032,129110.0],["2008-01-28",9.2162,9.247,8.9954,9.0365,74398.0],["2008-01-29",8.98,9.1905,8.8824,9.1391,101935.0],["2008-01-30",9.0365,9.2162,8.98,9.0108,103022.0],["2008-01-31",8.8824,9.021,8.8413,8.8722,132733.0],["2008-02-01",8.8311,9.0467,8.8311,8.9748,198436.0],["2008-02-04",8.9851,9.1083,8.9492,9.0108,126574.0],["2008-02-05",9.0621,9.0621,8.8413,8.8978,59543.0],["2008-02-06",8.9338,9.1494,8.8824,8.9081,104472.0],["2008-02-07",8.9748,8.9748,8.7284,8.8568,171865.0],["2008-02-08",8.9594,8.9594,8.7284,8.7335,40702.0],["2008-02-11",8.8722,8.9338,8.7335,8.9338,83577.0],["2008-02-12",8.8208,9.1289,8.8208,9.0365,150971.0],["2008-02-13",9.0108,9.4369,9.0108,9.3394,123554.0],["2008-02-14",9.478,9.4934,9.2572,9.4164,506899.0],["2008-02-15",9.6269,9.632,9.3394,9.4831,160995.0],["2008-02-19",9.8066,9.8271,9.4523,9.4883,184788.0],["2008-02-20",9.6012,9.6012,9.3086,9.4215,140584.0],["2008-02-21",9.4215,9.4985,9.1135,9.2162,98312.0],["2008-02-22",9.3496,9.3496,9.1135,9.1905,162565.0],["2008-02-25",9.247,9.4164,9.1597,9.3496,146140.0],["2008-02-26",9.3702,9.4985,9.247,9.4729,185634.0],["2008-02-27",9.4164,9.4677,9.3342,9.3959,233461.0],["2008-02-28",9.4626,9.4626,9.211,9.2521,204233.0],["2008-02-29",9.3188,9.324,8.9851,9.1083,226698.0],["2008-03-03",9.1699,9.2316,8.9389,8.9851,163894.0],["2008-03-04",9.0467,9.0467,8.8208,8.9286,109907.0],["2008-03-05",9.0159,9.0365,8.8619,8.8824,187324.0],["2008-03-06",8.9338,8.9338,8.7335,8.7541,175851.0],["2008-03-07",8.6052,8.8003,8.369,8.5384,399891.0],["2008-03-10",8.446,8.4717,7.7837,8.0866,433226.0],["2008-03-11",7.989,8.2406,7.8093,7.8556,389021.0],["2008-03-12",7.8093,7.9326,7.6348,7.7323,1707298.0],["2008-03-13",7.7015,8.0609,7.645,7.6759,754008.0],["2008-03-14",7.8453,7.9274,7.6245,7.8402,691808.0],["2008-03-17",7.9018,7.9018,7.3421,7.4448,581781.0],["2008-03-18",7.4294,7.7426,7.3935,7.4962,324285.0],["2008-03-19",7.6142,7.7169,7.1059,7.224,706664.0],["2008-03-20",7.26,7.3986,7.0341,7.183,317884.0],["2008-03-24",7.3986,7.9223,7.3781,7.9223,297956.0],["2008-03-25",7.912,8.0404,7.7939,7.9839,304840.0],["2008-03-26",8.1585,8.1585,7.912,8.0763,211601.0],["2008-03-27",8.0866,8.1123,7.9788,8.0712,94810.0],["2008-03-28",7.835,8.1123,7.835,7.9942,105921.0],["2008-03-31",7.9582,8.0712,7.8556,7.9685,269211.0],["2008-04-01",7.9326,8.0455,7.8402,7.8812,694828.0],["2008-04-02",7.8864,7.912,7.8401,7.8864,128627.0],["2008-04-03",7.8812,7.8864,7.7272,7.7785,70534.0],["2008-04-04",7.912,7.948,7.8145,7.8196,253872.0],["2008-04-07",7.9377,7.9788,7.8864,7.9377,146140.0],["2008-04-08",7.9274,8.0044,7.8042,7.8556,248317.0],["2008-04-09",7.9274,8.0045,7.8453,7.9069,415109.0],["2008-04-10",7.9685,8.0147,7.9069,7.9274,227060.0],["2008-04-11",7.9942,7.9942,7.758,7.8145,98674.0],["2008-04-14",7.8299,7.8607,7.7785,7.8247,130922.0],["2008-04-15",7.8607,8.0199,7.7015,7.8093,99882.0],["2008-04-16",7.8453,8.0609,7.8299,7.8915,326097.0],["2008-04-17",8.0917,8.2663,7.9326,8.1636,253389.0],["2008-04-18",8.2047,8.2047,8.0712,8.1893,258824.0],["2008-04-21",8.1123,8.6206,8.1123,8.6052,404964.0],["2008-04-22",8.6668,8.677,8.3741,8.4768,213050.0],["2008-04-23",8.6,8.6052,8.3741,8.4768,164377.0],["2008-04-24",8.5179,8.5333,8.3228,8.4922,160874.0],["2008-04-25",8.6052,8.6052,8.4665,8.5744,241191.0],["2008-04-28",8.523,8.7797,8.4614,8.7181,209185.0],["2008-04-29",8.6668,8.677,8.5179,8.5436,130439.0],["2008-04-30",8.523,8.559,8.2817,8.3947,242036.0],["2008-05-01",8.3279,8.3279,7.948,8.1533,168604.0],["2008-05-02",8.0763,8.4357,8.0763,8.4049,166672.0],["2008-05-05",8.3947,8.4306,8.2714,8.3176,178629.0],["2008-05-06",8.4049,8.5949,8.3485,8.4665,122951.0],["2008-05-07",8.5436,8.6052,8.1277,8.1739,183460.0],["2008-05-08",8.2355,8.2406,8.0096,8.0866,169329.0],["2008-05-09",8.0969,8.0969,7.6348,7.6759,352788.0],["2008-05-12",7.7272,7.8145,7.5988,7.7015,170053.0],["2008-05-13",7.8401,7.9582,7.5988,7.7015,168604.0],["2008-05-14",7.6656,7.7631,7.5732,7.5732,257496.0],["2008-05-15",7.6861,7.9993,7.6502,7.8556,352909.0],["2008-05-16",8.0763,8.292,7.9993,8.1379,423805.0],["2008-05-19",8.1123,8.2406,8.0353,8.0815,155319.0],["2008-05-20",8.0815,8.2201,7.9428,7.989,176938.0],["2008-05-21",7.8761,8.2098,7.8658,8.0866,153990.0],["2008-05-22",7.9582,8.256,7.9582,8.1379,125970.0],["2008-05-23",8.102,8.1482,7.989,8.0455,89616.0],["2008-05-27",8.0866,8.256,8.0661,8.215,148314.0],["2008-05-28",8.2201,8.2201,7.871,7.9582,98071.0],["2008-05-29",7.8966,8.0712,7.8556,8.0507,91911.0],["2008-05-30",7.9736,8.0147,7.4448,7.4602,568012.0],["2008-06-02",7.6296,7.7837,7.5475,7.7734,175368.0],["2008-06-03",7.8504,7.8556,7.5732,7.6964,260636.0],["2008-06-04",7.6502,7.7477,7.5732,7.7272,292762.0],["2008-06-05",7.6502,7.9326,7.6348,7.8915,248075.0],["2008-06-06",7.8145,7.9326,7.7888,7.8658,150005.0],["2008-06-09",7.9223,7.9531,7.7991,7.8042,206166.0],["2008-06-10",7.7837,7.7939,7.7015,7.7323,138289.0],["2008-06-11",7.5578,7.8504,7.5578,7.8042,294695.0],["2008-06-12",7.9274,7.9274,7.7734,7.8196,281047.0],["2008-06-13",7.7991,7.8761,7.7785,7.8504,146744.0],["2008-06-16",7.8556,7.8556,7.7015,7.8556,172711.0],["2008-06-17",7.8556,7.8607,7.8042,7.8247,117274.0],["2008-06-18",7.8761,7.8864,7.6348,7.6861,143966.0],["2008-06-19",7.6245,7.7631,7.4756,7.7631,176092.0],["2008-06-20",7.7734,7.7734,7.6296,7.7272,462333.0],["2008-06-23",7.7785,7.7888,7.6399,7.6759,317039.0],["2008-06-24",7.7067,7.7323,7.4756,7.5988,295540.0],["2008-06-25",7.6913,7.7785,7.604,7.7529,223799.0],["2008-06-26",7.7529,7.8966,7.6759,7.7683,257013.0],["2008-06-27",7.7067,7.7477,7.4191,7.4345,162686.0],["2008-06-30",7.4191,7.7375,7.4191,7.6296,276337.0],["2008-07-01",7.6913,7.6913,7.3678,7.3935,125849.0],["2008-07-02",7.4551,7.5834,7.1881,7.2086,161599.0],["2008-07-03",7.224,7.2754,7.0546,7.0649,93723.0],["2008-07-07",7.0495,7.0597,6.8287,6.8595,187687.0],["2008-07-08",6.8595,6.9314,6.7619,6.8954,142637.0],["2008-07-09",6.839,7.3678,6.839,7.1111,249524.0],["2008-07-10",7.1675,7.2343,7.0443,7.1881,259790.0],["2008-07-11",7.1316,7.1778,6.9673,7.0443,267279.0],["2008-07-14",7.1111,7.183,7.0084,7.0495,108699.0],["2008-07-15",6.8595,7.0751,6.8338,6.9776,501947.0],["2008-07-16",7.0084,7.3473,6.9365,7.337,164377.0],["2008-07-17",7.4705,7.758,7.4397,7.4705,164135.0],["2008-07-18",7.5526,7.6502,7.3319,7.4294,107129.0],["2008-07-21",7.5321,7.6964,7.4961,7.5988,106163.0],["2008-07-22",7.6245,7.6245,7.4807,7.5475,88771.0],["2008-07-23",7.6194,7.6245,7.0187,7.1316,404722.0],["2008-07-24",7.0597,7.1881,7.0392,7.1008,129714.0],["2008-07-25",7.2446,7.2446,6.9057,6.916,80075.0],["2008-07-28",6.8235,6.9211,6.7722,6.7722,113168.0],["2008-07-29",6.7003,6.8133,6.6747,6.7465,133096.0],["2008-07-30",6.8133,6.9673,6.8133,6.957,59784.0],["2008-07-31",7.0135,7.0135,6.726,6.8287,98191.0],["2008-08-01",6.803,6.8544,6.7414,6.8287,173194.0],["2008-08-04",6.8235,6.8235,6.5463,6.5514,90220.0],["2008-08-05",6.5514,6.6952,6.5514,6.6336,99158.0],["2008-08-06",6.6798,6.7209,6.5822,6.7106,149884.0],["2008-08-07",6.6284,6.6336,6.572,6.5874,257616.0],["2008-08-08",6.572,6.5771,6.4179,6.4744,195537.0],["2008-08-11",6.4179,6.5566,6.382,6.4795,192397.0],["2008-08-12",6.4282,6.4693,6.2896,6.2947,518856.0],["2008-08-13",6.3461,6.3461,6.1869,6.2896,120535.0],["2008-08-14",6.2896,6.2947,6.1355,6.1715,260998.0],["2008-08-15",6.0996,6.2126,6.0996,6.1664,92032.0],["2008-08-18",6.269,6.305,6.1612,6.1612,179474.0],["2008-08-19",6.115,6.1612,5.7299,5.7761,267882.0],["2008-08-20",5.7505,5.848,5.7505,5.7813,64374.0],["2008-08-21",5.7043,5.7505,5.6632,5.6991,80075.0],["2008-08-22",5.7453,5.7864,5.6889,5.7248,114738.0],["2008-08-25",5.7043,5.7043,5.5297,5.5451,83094.0],["2008-08-26",5.5451,5.5708,5.1857,5.4424,322715.0],["2008-08-27",5.5246,5.7505,5.4886,5.6529,154232.0],["2008-08-28",5.7967,5.8018,5.6272,5.6889,146864.0],["2008-08-29",5.6478,5.7505,5.6478,5.6478,70775.0],["2008-09-02",5.6016,5.771,5.6016,5.6426,151212.0],["2008-09-03",5.6889,5.8326,5.6478,5.7094,105076.0],["2008-09-04",5.7043,5.7607,5.5246,5.6016,121984.0],["2008-09-05",5.5246,5.6581,5.4219,5.5605,158821.0],["2008-09-08",5.7967,5.9764,5.6221,5.6221,106163.0],["2008-09-09",5.6324,5.6581,5.4475,5.4475,186721.0],["2008-09-10",5.4475,5.6478,5.4424,5.5862,116912.0],["2008-09-11",5.617,5.6324,5.504,5.5656,76452.0],["2008-09-12",5.4629,5.7145,5.4424,5.6478,110631.0],["2008-09-15",5.4527,5.6632,5.4527,5.6478,158700.0],["2008-09-16",5.5708,5.7351,5.4783,5.7351,271506.0],["2008-09-17",5.6529,5.6889,5.3911,5.4989,269453.0],["2008-09-18",5.4783,5.7351,5.2627,5.6529,288777.0],["2008-09-19",5.9507,5.9507,5.6632,5.7145,114979.0],["2008-09-22",5.7145,5.7402,5.5708,5.6118,155802.0],["2008-09-23",5.504,5.7248,5.4989,5.5605,322957.0],["2008-09-24",5.4938,5.6786,5.4527,5.5348,330445.0],["2008-09-25",5.6991,5.9404,5.5451,5.7299,124762.0],["2008-09-26",5.771,5.8018,5.5656,5.6067,141671.0],["2008-09-29",5.5143,5.5913,5.3038,5.3962,254355.0],["2008-09-30",5.3705,5.5194,5.1395,5.3911,246747.0],["2008-10-01",5.4578,5.6478,5.3911,5.4886,112926.0],["2008-10-02",5.3911,5.4886,5.237,5.2935,228992.0],["2008-10-03",5.3911,5.3962,5.2627,5.3295,82490.0],["2008-10-06",5.16,5.3295,4.8263,5.0881,750989.0],["2008-10-07",4.9855,5.0933,4.7544,4.8468,286241.0],["2008-10-08",4.6569,4.7852,4.241,4.7493,308101.0],["2008-10-09",4.6209,4.6517,3.7891,4.1588,277786.0],["2008-10-10",3.7994,4.1075,3.3373,3.5786,849180.0],["2008-10-13",3.6659,4.1075,3.6659,4.1075,273197.0],["2008-10-14",4.1948,4.241,3.7481,3.7481,264742.0],["2008-10-15",3.7481,3.8508,3.517,3.5889,224765.0],["2008-10-16",3.5684,3.7737,3.4708,3.707,284791.0],["2008-10-17",3.5735,4.6569,3.5735,3.82,128989.0],["2008-10-20",3.9997,4.2153,3.82,4.1845,174401.0],["2008-10-21",4.1845,4.1845,3.6043,3.9894,329237.0],["2008-10-22",3.7994,3.7994,2.5928,2.7058,1167910.0],["2008-10-23",2.7058,2.9266,2.598,2.8239,1138199.0],["2008-10-24",2.5569,2.7469,2.3361,2.7212,686011.0],["2008-10-27",2.5672,2.6545,2.4902,2.4902,210030.0],["2008-10-28",2.5672,2.6185,2.3823,2.3977,444579.0],["2008-10-29",2.3772,2.7469,2.3772,2.5415,376219.0],["2008-10-30",2.8547,2.8547,2.6442,2.7982,344213.0],["2008-10-31",2.8855,2.9266,2.5774,2.5877,468613.0],["2008-11-03",2.6339,2.9779,2.6237,2.9163,239862.0],["2008-11-04",3.0087,3.3117,2.9266,3.1474,240104.0],["2008-11-05",3.1044,3.3243,3.0364,3.0887,274284.0],["2008-11-06",2.984,3.1358,2.9369,2.984,272230.0],["2008-11-07",3.0678,3.3505,3.0364,3.2877,160150.0],["2008-11-10",3.3191,3.3976,2.984,3.0887,259911.0],["2008-11-11",2.9317,3.0102,2.7798,2.8793,233823.0],["2008-11-12",2.8688,2.8846,2.539,2.6228,484797.0],["2008-11-13",2.5024,2.7327,2.4762,2.7327,424771.0],["2008-11-14",2.7956,2.8636,2.649,2.649,286965.0],["2008-11-17",2.6176,3.073,2.6176,2.9526,403515.0],["2008-11-18",2.9474,3.3976,2.916,3.2877,403394.0],["2008-11-19",3.3191,3.5913,3.0102,3.1934,725384.0],["2008-11-20",3.1044,3.1411,2.7327,2.7694,421752.0],["2008-11-21",2.8793,3.1358,2.8165,3.0887,254114.0],["2008-11-24",3.1515,3.162,3.0678,3.073,280081.0],["2008-11-25",3.0783,3.2615,2.9893,3.0416,321628.0],["2008-11-26",2.9631,3.2405,2.9631,3.1882,134545.0],["2008-11-28",3.0835,3.3295,3.0835,3.3295,181406.0],["2008-12-01",3.3295,3.4342,3.1411,3.1568,378031.0],["2008-12-02",3.1411,3.1987,3.1306,3.1672,151212.0],["2008-12-03",3.1882,3.272,3.1411,3.2301,213533.0],["2008-12-04",3.2458,3.5285,3.1515,3.5075,290951.0],["2008-12-05",3.3924,3.5128,3.3243,3.4761,166068.0],["2008-12-08",3.6018,4.1096,3.6018,4.0049,278028.0],["2008-12-09",3.9996,4.2876,3.942,4.1776,253027.0],["2008-12-10",4.2195,4.2457,4.0939,4.1776,154836.0],["2008-12-11",4.12,4.2928,4.0677,4.1986,193363.0],["2008-12-12",4.031,4.3033,3.6646,4.2352,205199.0],["2008-12-15",4.1776,4.2823,4.1776,4.2352,86114.0],["2008-12-16",4.2352,4.7064,4.2143,4.5074,400978.0],["2008-12-17",4.408,4.6278,4.3818,4.4813,235394.0],["2008-12-18",4.4499,4.5179,4.3661,4.4132,207615.0],["2008-12-19",4.3713,4.5546,4.3713,4.5284,132613.0],["2008-12-22",4.4603,4.7116,4.4603,4.6331,171261.0],["2008-12-23",4.5703,4.7116,4.387,4.5284,76210.0],["2008-12-24",4.5127,4.586,4.4603,4.5231,16426.0],["2008-12-26",4.5022,4.6278,4.5022,4.5807,39252.0],["2008-12-29",4.5179,4.7064,4.5179,4.6436,137202.0],["2008-12-30",4.5964,4.743,4.5912,4.6907,287931.0],["2008-12-31",4.4499,4.7535,4.4499,4.6854,77055.0],["2009-01-02",4.8006,4.8006,4.6697,4.6907,110631.0],["2009-01-05",4.6593,4.6593,4.497,4.586,93240.0],["2009-01-06",4.5336,4.7483,4.5336,4.7168,157613.0],["2009-01-07",4.7116,4.8058,4.7116,4.7692,135511.0],["2009-01-08",4.7116,4.7116,4.6069,4.6121,62321.0],["2009-01-09",4.6069,4.654,4.5389,4.6331,64615.0],["2009-01-12",4.586,4.6383,4.4656,4.5127,77297.0],["2009-01-13",4.4551,4.5598,4.3504,4.5598,83577.0],["2009-01-14",4.565,4.565,4.0677,4.2666,255563.0],["2009-01-15",4.0834,4.2404,3.9735,4.1253,138289.0],["2009-01-16",4.1305,4.1881,3.9839,4.0049,92273.0],["2009-01-20",3.8478,4.0363,3.7693,3.9892,73311.0],["2009-01-21",3.9473,4.0363,3.9106,3.9316,78022.0],["2009-01-22",3.8007,4.0572,3.8007,4.031,77418.0],["2009-01-23",3.9106,4.0049,3.9054,3.9054,42151.0],["2009-01-26",3.8949,4.0572,3.8583,4.031,84061.0],["2009-01-27",4.1567,4.1567,3.963,3.963,241795.0],["2009-01-28",4.0939,4.0939,3.9787,4.0467,69688.0],["2009-01-29",4.0572,4.2404,4.031,4.1986,313415.0],["2009-01-30",4.2195,4.2195,3.9735,4.0101,171020.0],["2009-02-02",3.9263,4.052,3.9002,3.9787,144086.0],["2009-02-03",3.9473,3.9944,3.8949,3.9263,72949.0],["2009-02-04",3.8897,4.031,3.874,3.9944,19324.0],["2009-02-05",4.0782,4.0782,3.785,4.0206,65219.0],["2009-02-06",4.031,4.1096,4.031,4.0834,31160.0],["2009-02-09",4.1096,4.2195,4.0572,4.1724,107612.0],["2009-02-10",4.1253,4.1881,4.0834,4.1724,103626.0],["2009-02-11",4.12,4.2666,3.7902,3.8007,465715.0],["2009-02-12",3.8112,4.1881,3.7955,3.9996,1388810.0],["2009-02-13",4.1096,4.3137,4.0572,4.2666,64857.0],["2009-02-17",4.1881,4.1881,3.9316,4.0677,149280.0],["2009-02-18",4.0834,4.2247,3.9473,4.2143,88167.0],["2009-02-19",4.1724,4.1724,3.9263,3.9892,220417.0],["2009-02-20",3.9525,3.9787,3.8373,3.8688,203750.0],["2009-02-23",3.8269,3.9159,3.7379,3.7379,332981.0],["2009-02-24",3.7012,3.9996,3.6698,3.8635,124400.0],["2009-02-25",3.7902,3.9473,3.7798,3.874,108095.0],["2009-02-26",3.8478,4.0153,3.7902,3.8321,65099.0],["2009-02-27",3.7065,3.8688,3.6855,3.7536,299164.0],["2009-03-02",3.7431,3.7431,3.4552,3.4761,152058.0],["2009-03-03",3.4971,3.5442,3.4185,3.4395,93723.0],["2009-03-04",3.2405,3.518,3.2405,3.4918,101935.0],["2009-03-05",3.3871,3.5337,3.3871,3.429,364021.0],["2009-03-06",3.4238,3.5546,3.4238,3.4918,341919.0],["2009-03-09",3.4447,3.4657,3.3348,3.34,218726.0],["2009-03-10",3.3819,3.5599,3.3505,3.5023,110027.0],["2009-03-11",3.5389,3.6646,3.4499,3.5494,130801.0],["2009-03-12",3.4918,3.6018,3.4342,3.5128,144811.0],["2009-03-13",3.5075,3.6332,3.4761,3.5442,86114.0],["2009-03-16",3.5285,3.8478,3.518,3.6855,209306.0],["2009-03-17",3.6279,3.8216,3.6279,3.6908,103264.0],["2009-03-18",3.6855,3.8269,3.6751,3.8164,41064.0],["2009-03-19",3.9002,3.963,3.7745,3.8007,96742.0],["2009-03-20",3.7641,3.9787,3.6018,3.6227,213050.0],["2009-03-23",3.6646,3.9002,3.6646,3.8269,175730.0],["2009-03-24",3.7745,3.9473,3.7745,3.7902,122951.0],["2009-03-25",3.8688,3.9892,3.7431,3.8059,170295.0],["2009-03-26",3.8059,4.031,3.8059,3.9578,154232.0],["2009-03-27",3.9996,3.9996,3.7745,3.8845,114013.0],["2009-03-30",3.8688,3.9106,3.7588,3.8321,26329.0],["2009-03-31",3.874,3.9263,3.7798,3.8007,165222.0],["2009-04-01",3.7902,3.9473,3.7693,3.8426,110269.0],["2009-04-02",3.9473,3.9787,3.8792,3.9316,173556.0],["2009-04-03",3.9996,3.9996,3.8949,3.9525,80437.0],["2009-04-06",3.942,3.9525,3.8059,3.8845,162203.0],["2009-04-07",3.9002,3.9211,3.853,3.8949,48794.0],["2009-04-08",3.9525,4.0258,3.8845,3.9316,48552.0],["2009-04-09",3.9525,4.0153,3.8321,3.9211,237568.0],["2009-04-13",3.9263,4.0206,3.8897,3.9002,128023.0],["2009-04-14",3.9159,3.9578,3.785,3.7955,143966.0],["2009-04-15",3.8164,3.9263,3.7902,3.8478,52296.0],["2009-04-16",3.9263,3.9787,3.7745,3.8112,140342.0],["2009-04-17",3.8478,3.9473,3.7955,3.8216,57490.0],["2009-04-20",3.8216,3.8478,3.7222,3.7483,91428.0],["2009-04-21",3.7379,3.8373,3.7274,3.8007,118482.0],["2009-04-22",3.8321,3.9054,3.7431,3.7693,81283.0],["2009-04-23",3.853,3.8845,3.7641,3.8112,193363.0],["2009-04-24",3.8688,4.0101,3.7431,3.7902,1244482.0],["2009-04-27",3.7955,3.9944,3.7955,3.9211,124641.0],["2009-04-28",3.874,3.942,3.8531,3.9159,56523.0],["2009-04-29",3.9682,4.1776,3.9525,4.1776,63649.0],["2009-04-30",4.2457,4.4184,4.1881,4.23,110752.0],["2009-05-01",4.2771,4.3609,4.1881,4.2404,78022.0],["2009-05-04",4.3452,4.9158,4.3452,4.8373,170537.0],["2009-05-05",4.8373,5.0205,4.8163,4.8739,355204.0],["2009-05-06",4.8948,5.2561,4.8844,5.0362,393490.0],["2009-05-07",5.1723,5.3922,4.7797,4.8477,196745.0],["2009-05-08",4.6017,4.9262,4.4865,4.832,128748.0],["2009-05-11",4.7692,4.853,4.675,4.8477,193122.0],["2009-05-12",4.7954,4.8163,4.7273,4.7797,147227.0],["2009-05-13",4.8111,4.8111,4.5127,4.5755,298318.0],["2009-05-14",4.6593,4.6593,4.5441,4.5807,70654.0],["2009-05-15",4.5074,4.5389,4.4499,4.497,55316.0],["2009-05-18",4.5703,4.6278,4.5179,4.5807,110390.0],["2009-05-19",4.5807,4.9053,4.5807,4.8111,162807.0],["2009-05-20",4.8634,5.1042,4.6959,4.764,307376.0],["2009-05-21",4.8215,4.8687,4.6017,4.7221,156647.0],["2009-05-22",4.7483,4.8844,4.6174,4.832,238534.0],["2009-05-26",4.832,5.0467,4.8163,4.9524,204475.0],["2009-05-27",5.0048,5.0048,4.764,4.7901,225007.0],["2009-05-28",4.8634,4.8948,4.6121,4.8163,214137.0],["2009-05-29",4.8425,5.0781,4.8425,5.0152,179353.0],["2009-06-01",5.1304,5.8058,5.1304,5.4288,345542.0],["2009-06-02",5.4969,5.7429,5.4288,5.7377,318729.0],["2009-06-03",5.7534,5.7534,5.3922,5.5335,260153.0],["2009-06-04",5.6749,5.7639,5.5021,5.6749,112805.0],["2009-06-05",5.8633,5.8633,5.6539,5.7743,206649.0],["2009-06-08",5.7534,5.7534,5.5963,5.6225,49760.0],["2009-06-09",5.4655,5.6958,5.3398,5.544,183701.0],["2009-06-10",5.4707,5.7063,5.3189,5.3817,142396.0],["2009-06-11",5.3817,5.4864,5.2875,5.4288,120293.0],["2009-06-12",5.4079,5.4341,5.3398,5.3922,38165.0],["2009-06-15",5.4026,5.4288,5.2456,5.2613,63528.0],["2009-06-16",5.2351,5.3032,4.9734,4.9995,141188.0],["2009-06-17",4.9995,4.9995,4.6697,4.9001,288898.0],["2009-06-18",4.8425,4.9053,4.7378,4.853,186721.0],["2009-06-19",4.8948,5.1042,4.8948,4.9577,168483.0],["2009-06-22",4.9158,4.921,4.7168,4.8687,95172.0],["2009-06-23",4.8582,4.9577,4.6959,4.7378,104109.0],["2009-06-24",4.764,5.01,4.7535,4.9053,123071.0],["2009-06-25",4.8687,4.9472,4.8215,4.9472,40702.0],["2009-06-26",4.8791,5.0257,4.8268,4.8896,26209.0],["2009-06-29",4.9891,5.0257,4.9158,4.9629,31643.0],["2009-06-30",4.9629,5.0205,4.9158,4.9367,97346.0],["2009-07-01",4.9681,5.1514,4.9367,4.9367,170295.0],["2009-07-02",4.8844,5.0676,4.7587,4.9577,93119.0],["2009-07-06",4.832,5.0571,4.7797,5.0467,81041.0],["2009-07-07",5.0728,5.1409,4.764,4.8111,132009.0],["2009-07-08",4.8948,4.9734,4.5546,4.764,128989.0],["2009-07-09",4.5127,4.7116,4.5127,4.675,77418.0],["2009-07-10",4.6121,4.7378,4.6121,4.6278,46016.0],["2009-07-13",4.5074,4.8215,4.5074,4.7744,53866.0],["2009-07-14",4.7535,4.921,4.6854,4.7901,89979.0],["2009-07-15",5.0676,5.0938,4.7483,4.7901,117757.0],["2009-07-16",4.7901,4.9995,4.586,4.7221,152903.0],["2009-07-17",4.7849,4.7849,4.5807,4.6383,86355.0],["2009-07-20",4.6959,4.9472,4.6645,4.921,56403.0],["2009-07-21",4.921,5.1828,4.8163,5.0728,158942.0],["2009-07-22",4.9734,5.0467,4.9262,4.9838,36233.0],["2009-07-23",5.0257,5.031,4.8791,5.0257,138893.0],["2009-07-24",4.9734,5.1828,4.9734,5.1199,142637.0],["2009-07-27",5.1042,5.1828,5.0676,5.1147,34904.0],["2009-07-28",5.0938,5.2351,5.0414,5.1932,97950.0],["2009-07-29",5.1775,5.2613,4.9734,5.0257,105921.0],["2009-07-30",5.0048,5.277,4.9943,5.1985,70292.0],["2009-07-31",5.2299,5.2875,5.1775,5.2561,22948.0],["2009-08-03",5.2718,5.4864,5.2665,5.455,88650.0],["2009-08-04",5.455,5.5597,5.4236,5.4759,71137.0],["2009-08-05",5.5231,5.544,5.4184,5.5126,33334.0],["2009-08-06",5.4759,5.5126,5.2456,5.3136,84906.0],["2009-08-07",5.3398,5.3922,5.2875,5.3032,60630.0],["2009-08-10",5.277,5.3922,5.2404,5.3712,39615.0],["2009-08-11",5.3712,5.3712,5.2351,5.3294,14493.0],["2009-08-12",5.2404,5.2508,5.1304,5.1828,45412.0],["2009-08-13",5.1828,5.2927,5.1828,5.2561,57610.0],["2009-08-14",5.1828,5.2299,4.8163,4.8844,104472.0],["2009-08-17",4.7692,4.7692,4.4446,4.6174,141067.0],["2009-08-18",4.675,4.9262,4.6121,4.832,47224.0],["2009-08-19",4.7168,4.9158,4.6331,4.8948,52779.0],["2009-08-20",4.853,5.0414,4.7744,5.0152,47224.0],["2009-08-21",5.0781,5.2404,4.9734,5.1828,104351.0],["2009-08-24",5.701,6.1251,5.701,5.9419,720070.0],["2009-08-25",6.0204,6.1513,5.968,6.0884,193967.0],["2009-08-26",6.1042,6.146,5.968,5.9995,104955.0],["2009-08-27",5.8686,6.0675,5.8372,5.9105,119086.0],["2009-08-28",6.0047,6.0675,5.879,5.9628,118240.0],["2009-08-31",5.9157,5.9942,5.8895,5.9209,179232.0],["2009-09-01",5.968,5.9942,5.8372,5.879,101573.0],["2009-09-02",5.7586,5.879,5.7586,5.879,101211.0],["2009-09-03",5.879,5.9995,5.8633,5.9576,74157.0],["2009-09-04",6.0518,6.057,5.9157,5.989,93119.0],["2009-09-08",6.146,6.146,6.0152,6.0256,102177.0],["2009-09-09",6.0204,6.0989,6.0204,6.0884,107370.0],["2009-09-10",6.1931,6.6172,6.1879,6.5701,192156.0],["2009-09-11",6.591,6.8999,6.5439,6.8004,206166.0],["2009-09-14",6.9837,7.0465,6.8685,6.9837,179474.0],["2009-09-15",7.0517,7.0517,6.5963,6.7428,175609.0],["2009-09-16",6.8318,6.9784,6.8318,6.9208,166068.0],["2009-09-17",6.9365,7.0884,6.8318,6.9732,185513.0],["2009-09-18",6.9627,7.0151,6.8109,6.8842,163169.0],["2009-09-21",6.9837,6.9837,6.8423,6.8947,142154.0],["2009-09-22",6.9104,7.1093,6.9104,7.0622,203629.0],["2009-09-23",7.1093,7.2768,7.036,7.0569,178387.0],["2009-09-24",7.0465,7.1407,6.8057,6.8318,171865.0],["2009-09-25",6.7795,6.8318,6.7167,6.7376,91186.0],["2009-09-28",6.6853,6.7952,6.6067,6.6591,167034.0],["2009-09-29",6.5963,6.6486,6.3607,6.612,131888.0],["2009-09-30",6.6853,6.7533,6.6224,6.7481,102781.0],["2009-10-01",6.7376,6.769,6.3711,6.4444,140342.0],["2009-10-02",6.345,6.3973,6.1513,6.2926,182856.0],["2009-10-05",6.3764,6.7742,6.3293,6.7533,110873.0],["2009-10-06",6.9732,6.9732,6.7585,6.79,122347.0],["2009-10-07",6.7795,6.8318,6.6486,6.7271,59784.0],["2009-10-08",6.8214,6.9156,6.7271,6.8109,110511.0],["2009-10-09",6.7533,6.8947,6.68,6.8004,63649.0],["2009-10-12",6.8004,6.8842,6.7376,6.8161,51813.0],["2009-10-13",6.9051,6.9051,6.7219,6.8161,63649.0],["2009-10-14",6.8161,6.9732,6.7795,6.8266,137806.0],["2009-10-15",6.7533,6.879,6.7271,6.8214,43480.0],["2009-10-16",6.7271,6.9365,6.7114,6.879,55195.0],["2009-10-19",6.9418,6.9522,6.8371,6.9208,103385.0],["2009-10-20",6.9208,6.9522,6.8842,6.8999,72345.0],["2009-10-21",6.8214,6.9104,6.8161,6.8371,78988.0],["2009-10-22",6.8266,6.9313,6.6748,6.8894,71017.0],["2009-10-23",6.8475,6.858,6.7795,6.79,52417.0],["2009-10-26",6.7376,6.8214,6.5963,6.68,79229.0],["2009-10-27",6.6695,6.7847,6.6067,6.7062,118844.0],["2009-10-28",6.7062,6.7062,6.3188,6.3764,131043.0],["2009-10-29",6.2664,6.701,6.1774,6.6172,124279.0],["2009-10-30",6.591,6.6224,6.2298,6.4497,82732.0],["2009-11-02",7.1721,7.2716,6.8057,6.8266,341556.0],["2009-11-03",7.0569,7.0569,6.9104,7.0151,170053.0],["2009-11-04",7.0831,7.2611,7.0674,7.1041,97950.0],["2009-11-05",7.2611,7.3187,7.1041,7.1041,110027.0],["2009-11-06",7.0936,7.2035,7.0726,7.0779,55195.0],["2009-11-09",7.2663,7.3606,7.1512,7.2716,286724.0],["2009-11-10",7.3292,7.3292,7.1983,7.2088,174522.0],["2009-11-11",7.3292,7.3292,7.0151,7.0517,85510.0],["2009-11-12",7.0884,7.1198,6.8842,6.9051,56644.0],["2009-11-13",6.9261,6.9679,6.858,6.9261,76089.0],["2009-11-16",7.0674,7.0674,6.9104,6.947,113409.0],["2009-11-17",6.9627,7.303,6.9156,7.2873,104351.0],["2009-11-18",7.905,8.1255,7.5522,7.9657,239833.0],["2009-11-19",7.9657,8.0429,7.442,7.5026,173537.0],["2009-11-20",7.442,7.4971,7.3703,7.4034,57234.0],["2009-11-23",7.7066,7.7783,7.5467,7.7397,134884.0],["2009-11-24",7.8554,7.9491,7.5743,7.5798,42094.0],["2009-11-25",7.6956,7.7286,7.6184,7.7011,81321.0],["2009-11-27",7.6901,7.8058,7.4199,7.5467,55972.0],["2009-11-30",7.9932,7.9932,7.6184,7.7342,90382.0],["2009-12-01",7.8684,7.9192,7.7274,7.8402,116762.0],["2009-12-02",7.7894,8.094,7.7612,7.9756,108045.0],["2009-12-03",7.8684,8.032,7.8684,7.9248,81435.0],["2009-12-04",7.9474,8.1279,7.7669,7.8966,76389.0],["2009-12-07",7.7838,7.8966,7.7838,7.874,51155.0],["2009-12-08",7.7612,7.7669,7.5582,7.6541,86711.0],["2009-12-09",7.6259,7.7048,7.5807,7.6315,77536.0],["2009-12-10",7.5864,7.6484,7.5525,7.6371,107586.0],["2009-12-11",7.5977,7.7556,7.513,7.7217,79600.0],["2009-12-14",7.8233,7.874,7.7387,7.8458,81665.0],["2009-12-15",7.8402,7.9248,7.8289,7.9022,41521.0],["2009-12-16",7.8346,8.0094,7.8346,8.0094,88891.0],["2009-12-17",8.0376,8.094,7.8402,7.9304,132590.0],["2009-12-18",7.9135,7.9304,7.8289,7.8684,92790.0],["2009-12-21",7.7105,8.0094,7.7105,7.9925,97493.0],["2009-12-22",7.9812,8.0094,7.8853,7.9586,63542.0],["2009-12-23",7.9304,8.0658,7.9248,8.0658,59872.0],["2009-12-24",8.0094,8.3478,8.0094,8.3478,56202.0],["2009-12-28",8.3478,8.3704,8.2068,8.3478,86941.0],["2009-12-29",8.376,8.4042,8.2971,8.2971,64231.0],["2009-12-30",8.1786,8.2858,8.0658,8.1561,61937.0],["2009-12-31",8.1109,8.1843,8.0207,8.1279,31657.0],["2010-01-04",8.1166,8.3817,8.1166,8.3196,179158.0],["2010-01-05",8.3478,8.6919,8.3196,8.6919,219187.0],["2010-01-06",8.7427,8.8047,8.6581,8.7314,213796.0],["2010-01-07",8.7032,9.0078,8.7032,8.9626,159774.0],["2010-01-08",8.8329,8.9514,8.7765,8.7991,105063.0],["2010-01-11",8.7201,8.8555,8.7201,8.7709,101278.0],["2010-01-12",8.6073,8.7427,8.4888,8.5058,85794.0],["2010-01-13",8.4099,8.6806,8.3027,8.5509,212305.0],["2010-01-14",8.4719,8.6806,8.455,8.6299,43929.0],["2010-01-15",8.534,8.7088,8.534,8.6242,74553.0],["2010-01-19",8.6017,8.6017,8.4099,8.4776,84303.0],["2010-01-20",8.3253,8.3817,8.1786,8.3309,49779.0],["2010-01-21",8.2068,8.2576,7.7556,7.8515,449500.0],["2010-01-22",7.7274,7.733,7.5187,7.5807,238342.0],["2010-01-25",7.0393,7.2367,6.8249,7.1746,729592.0],["2010-01-26",6.8982,7.3269,6.8757,7.1464,372423.0],["2010-01-27",7.0505,7.1239,7.0054,7.0449,147616.0],["2010-01-28",6.8249,7.0844,6.8249,7.0167,104260.0],["2010-01-29",6.949,7.028,6.6106,6.7403,178011.0],["2010-02-01",6.667,6.9152,6.6106,6.7629,213452.0],["2010-02-02",6.7572,7.0449,6.7572,6.9603,107930.0],["2010-02-03",6.9264,6.9829,6.8531,6.887,60790.0],["2010-02-04",6.8193,6.8193,6.5937,6.667,102196.0],["2010-02-05",6.5711,6.6219,6.306,6.5655,200721.0],["2010-02-08",6.447,6.7121,6.447,6.4921,104375.0],["2010-02-09",6.4865,6.5993,6.4414,6.5034,162871.0],["2010-02-10",6.4639,6.5373,6.2327,6.3004,198542.0],["2010-02-11",6.3173,6.8982,6.3173,6.8588,136490.0],["2010-02-12",6.8249,7.1972,6.8249,7.1746,150942.0],["2010-02-16",7.1803,7.2987,7.1803,7.2592,137867.0],["2010-02-17",7.3269,7.3269,7.2197,7.2818,97149.0],["2010-02-18",7.2197,7.3777,7.1915,7.3608,44503.0],["2010-02-19",7.231,7.4454,7.231,7.389,65722.0],["2010-02-22",7.3664,7.4454,7.3213,7.4228,62396.0],["2010-02-23",7.3044,7.3495,7.2254,7.2818,67442.0],["2010-02-24",7.2367,7.2818,7.1239,7.2536,52990.0],["2010-02-25",7.0562,7.248,7.0562,7.169,77536.0],["2010-02-26",7.1859,7.2479,7.1859,7.2423,32459.0],["2010-03-01",7.3269,7.4679,7.2592,7.3946,77306.0],["2010-03-02",7.3946,7.733,7.3946,7.6597,108275.0],["2010-03-03",7.6653,7.7105,7.4961,7.6428,87514.0],["2010-03-04",7.671,7.8176,7.5807,7.7781,62854.0],["2010-03-05",7.8233,7.9981,7.7838,7.9304,85909.0],["2010-03-08",7.6146,7.6371,7.1351,7.451,361756.0],["2010-03-09",7.4397,7.6089,7.3326,7.5807,147501.0],["2010-03-10",7.5187,7.5582,7.4172,7.5413,48861.0],["2010-03-11",7.451,7.5131,7.3326,7.3382,56890.0],["2010-03-12",7.2874,7.4566,7.2874,7.372,46682.0],["2010-03-15",7.3382,7.3382,7.1521,7.248,85450.0],["2010-03-16",7.2762,7.2931,7.1633,7.2649,86023.0],["2010-03-17",7.2762,7.4679,7.1803,7.2367,83385.0],["2010-03-18",7.2705,7.3551,7.2197,7.231,68933.0],["2010-03-19",7.3044,7.3044,7.1295,7.1408,87744.0],["2010-03-22",7.1182,7.2818,7.1182,7.2705,48173.0],["2010-03-23",7.2874,7.6146,7.2874,7.5864,85564.0],["2010-03-24",7.5977,7.7556,7.4566,7.5695,75586.0],["2010-03-25",7.5864,7.7556,7.5243,7.6992,76045.0],["2010-03-26",7.6823,7.812,7.6597,7.7499,61249.0],["2010-03-29",7.8402,8.0658,7.8064,7.9925,104260.0],["2010-03-30",7.9981,7.9981,7.8176,7.8233,20416.0],["2010-03-31",7.812,8.0827,7.7838,7.8628,54940.0],["2010-04-01",7.8684,7.9022,7.7894,7.8684,54711.0],["2010-04-05",7.8684,7.891,7.7217,7.7556,60102.0],["2010-04-06",7.7838,7.8571,7.7612,7.8289,41176.0],["2010-04-07",7.8064,7.8853,7.7556,7.8176,80518.0],["2010-04-08",7.7443,7.8797,7.7443,7.874,33377.0],["2010-04-09",7.8515,7.8966,7.7894,7.8628,37965.0],["2010-04-12",7.8402,8.0038,7.8402,8.0038,32001.0],["2010-04-13",7.9417,7.9868,7.8402,7.8628,30968.0],["2010-04-14",7.953,7.9586,7.8176,7.9192,29592.0],["2010-04-15",7.8346,7.9192,7.8176,7.8402,30165.0],["2010-04-16",7.8007,7.9699,7.6146,7.8628,83156.0],["2010-04-19",7.8628,7.9586,7.7838,7.8233,30510.0],["2010-04-20",7.8458,7.9361,7.7951,7.9135,37162.0],["2010-04-21",7.953,8.0376,7.8853,7.9361,72259.0],["2010-04-22",7.8458,7.9812,7.733,7.9812,65607.0],["2010-04-23",7.9248,8.1166,7.8966,8.0489,68130.0],["2010-04-26",8.094,8.1786,8.0207,8.1786,84188.0],["2010-04-27",8.1109,8.1617,7.7838,7.7894,34409.0],["2010-04-28",7.6766,7.8628,7.4397,7.8007,97952.0],["2010-04-29",7.8458,7.9756,7.8458,7.9361,29821.0],["2010-04-30",7.9586,8.1279,7.9135,7.9135,41865.0],["2010-05-03",7.9925,8.0489,7.9304,8.0263,27183.0],["2010-05-04",8.0263,8.0263,7.5864,7.671,48517.0],["2010-05-05",7.6089,7.8853,7.6089,7.6259,63657.0],["2010-05-06",7.6259,7.6935,7.0449,7.1464,119744.0],["2010-05-07",7.1069,7.1633,6.4865,6.9716,173652.0],["2010-05-10",7.0505,7.592,7.0505,7.5638,64345.0],["2010-05-11",7.4454,7.6202,7.2818,7.5243,54252.0],["2010-05-12",7.5018,7.5751,7.3664,7.5525,81665.0],["2010-05-13",7.4228,7.7387,7.4228,7.5751,28789.0],["2010-05-14",7.6033,7.6146,7.2649,7.2931,81091.0],["2010-05-17",7.1746,7.3382,7.0562,7.1521,73865.0],["2010-05-18",7.1577,7.2987,6.7854,7.1859,101163.0],["2010-05-19",7.1351,7.1351,6.8644,6.9434,66983.0],["2010-05-20",6.8813,6.8813,6.3342,6.3624,245682.0],["2010-05-21",6.2609,6.6557,6.1763,6.588,123415.0],["2010-05-24",6.5767,6.7685,6.4865,6.6275,52990.0],["2010-05-25",6.3398,6.4752,6.2214,6.4075,94052.0],["2010-05-26",6.4357,6.8024,6.4357,6.6783,90955.0],["2010-05-27",6.6783,7.0787,6.6613,7.0618,51729.0],["2010-05-28",6.9659,7.0675,6.7572,6.887,39685.0],["2010-06-01",6.8306,7.0054,6.7685,6.7685,33262.0],["2010-06-02",6.7685,6.9321,6.6783,6.8757,29821.0],["2010-06-03",6.8136,7.028,6.7854,6.9829,30854.0],["2010-06-04",6.6275,6.9377,6.5993,6.6388,33836.0],["2010-06-07",6.6839,6.7347,6.5542,6.5598,35786.0],["2010-06-08",6.6162,6.7008,6.4527,6.5429,23972.0],["2010-06-09",6.7234,6.8418,6.4583,6.5429,35900.0],["2010-06-10",6.5429,6.6388,6.4696,6.5147,55284.0],["2010-06-11",6.4583,6.7798,6.4583,6.7347,56202.0],["2010-06-14",6.9039,7.0223,6.8644,6.8982,57693.0],["2010-06-15",6.8926,7.1013,6.8193,7.1013,68819.0],["2010-06-16",7.1069,7.1295,6.887,7.0731,66639.0],["2010-06-17",7.0054,7.0505,6.8024,6.8306,55628.0],["2010-06-18",6.7854,6.8757,6.6613,6.7516,117106.0],["2010-06-21",6.8813,7.1013,6.6557,6.729,67327.0],["2010-06-22",6.6895,7.0223,6.6895,6.9941,73062.0],["2010-06-23",6.887,7.2423,6.7629,7.2367,283303.0],["2010-06-24",7.2367,7.4736,7.2085,7.2085,72030.0],["2010-06-25",7.2762,7.3608,7.1013,7.1013,69621.0],["2010-06-28",7.0505,7.2197,6.9659,6.9772,42209.0],["2010-06-29",6.8813,6.9941,6.7911,6.9377,163788.0],["2010-06-30",6.9039,7.028,6.7742,6.8475,63084.0],["2010-07-01",6.8193,6.9095,6.6839,6.8757,96690.0],["2010-07-02",6.7911,6.9885,6.7911,6.9377,29133.0],["2010-07-06",7.1295,7.3326,6.9998,7.0393,55170.0],["2010-07-07",7.1182,7.1633,6.87,7.1464,23054.0],["2010-07-08",7.0731,7.3269,7.0618,7.2931,30739.0],["2010-07-09",7.31,7.5638,7.2254,7.5638,166082.0],["2010-07-12",7.5018,7.5751,7.3608,7.4002,34065.0],["2010-07-13",7.4228,7.5751,7.3551,7.4002,43814.0],["2010-07-14",7.3551,7.5751,7.3551,7.451,26725.0],["2010-07-15",7.372,7.5413,7.3382,7.3777,37047.0],["2010-07-16",7.4002,7.4002,7.1633,7.2141,32230.0],["2010-07-19",7.2423,7.2536,7.0449,7.09,24201.0],["2010-07-20",7.0111,7.3833,6.9546,7.3044,99672.0],["2010-07-21",7.2536,7.2762,6.9772,7.2423,40029.0],["2010-07-22",7.3833,7.6259,7.028,7.3382,397083.0],["2010-07-23",7.3382,7.4848,7.2874,7.4284,17319.0],["2010-07-26",7.3495,7.4961,7.3382,7.4736,24889.0],["2010-07-27",7.4792,7.5356,7.2762,7.3438,29592.0],["2010-07-28",7.2649,7.3044,7.2141,7.2931,21334.0],["2010-07-29",7.3551,7.3833,7.1408,7.3044,14108.0],["2010-07-30",7.2367,7.3608,7.2085,7.2367,16172.0],["2010-08-02",7.3495,7.5582,7.3495,7.5582,69163.0],["2010-08-03",7.5638,7.7274,7.5356,7.671,63772.0],["2010-08-04",7.7105,8.0094,7.6259,8.0094,133164.0],["2010-08-05",8.015,8.1222,7.8853,7.9192,132705.0],["2010-08-06",7.9586,8.1786,7.9417,7.9981,93937.0],["2010-08-09",7.9699,8.015,7.8966,7.9868,73865.0],["2010-08-10",7.8628,8.0207,7.8233,7.9699,41406.0],["2010-08-11",7.7048,7.7105,7.3833,7.5695,80977.0],["2010-08-12",7.4454,7.7387,7.3833,7.6653,50352.0],["2010-08-13",7.6146,7.6259,7.3495,7.4566,77421.0],["2010-08-16",7.4566,7.4961,7.3438,7.451,43241.0],["2010-08-17",7.4566,7.8289,7.4566,7.6879,48288.0],["2010-08-18",7.7274,7.9925,7.5864,7.9586,84303.0],["2010-08-19",7.9699,8.0263,7.7725,7.8571,66754.0],["2010-08-20",7.874,7.8966,7.7274,7.874,41979.0],["2010-08-23",7.8966,7.953,7.8289,7.9248,43814.0],["2010-08-24",7.8853,7.9192,7.5582,7.5582,75586.0],["2010-08-25",7.451,7.5525,7.4059,7.4848,90038.0],["2010-08-26",7.5582,7.7556,7.53,7.53,25119.0],["2010-08-27",7.5469,7.7782,7.5413,7.671,112060.0],["2010-08-30",7.7161,7.9248,7.6259,7.6653,129035.0],["2010-08-31",7.6202,7.8515,7.6033,7.7951,41406.0],["2010-09-01",7.9079,8.0771,7.8515,7.9868,88891.0],["2010-09-02",7.9022,8.0658,7.8684,8.0263,39915.0],["2010-09-03",8.0658,8.2745,8.0376,8.1843,163788.0],["2010-09-07",8.2012,8.2689,8.0094,8.1448,66869.0],["2010-09-08",8.2012,8.2971,8.0884,8.1109,65607.0],["2010-09-09",8.1955,8.3986,8.1899,8.3817,75356.0],["2010-09-10",8.4042,8.4437,8.2407,8.4437,91414.0],["2010-09-13",8.517,8.7991,8.4719,8.7991,240636.0],["2010-09-14",8.9062,8.9062,8.5791,8.6468,139587.0],["2010-09-15",8.534,8.6299,8.4606,8.4663,84188.0],["2010-09-16",8.5452,8.6129,8.3704,8.393,154498.0],["2010-09-17",8.4324,8.4719,8.015,8.1504,150369.0],["2010-09-20",8.1504,8.5622,8.1335,8.4324,132705.0],["2010-09-21",8.4042,8.5452,8.2012,8.4719,95773.0],["2010-09-22",8.4663,8.5678,8.4381,8.4663,80059.0],["2010-09-23",8.3478,9.0585,8.3478,9.0416,264378.0],["2010-09-24",9.0698,9.4421,9.0642,9.3518,189825.0],["2010-09-27",9.2108,9.2672,9.0472,9.0642,97837.0],["2010-09-28",9.1319,9.3067,9.0247,9.2954,141307.0],["2010-09-29",9.2672,9.3067,9.098,9.2559,67786.0],["2010-09-30",9.3688,9.4082,9.0247,9.0472,109651.0],["2010-10-01",9.1488,9.6733,9.0867,9.5887,187875.0],["2010-10-04",9.5887,9.5887,9.2785,9.2898,88432.0],["2010-10-05",9.4703,9.9046,9.397,9.8425,234901.0],["2010-10-06",9.9159,9.9497,9.5323,9.5492,82353.0],["2010-10-07",9.6451,9.7297,9.3688,9.4252,128347.0],["2010-10-08",9.4872,9.8425,9.4534,9.6959,234213.0],["2010-10-11",9.7579,9.9666,9.6959,9.7579,183746.0],["2010-10-12",9.8256,10.2656,9.6451,10.1866,347993.0],["2010-10-13",10.322,10.7732,10.2712,10.6153,377585.0],["2010-10-14",10.6322,10.7676,10.4799,10.7168,192348.0],["2010-10-15",10.6943,10.7789,10.5589,10.7168,81665.0],["2010-10-18",10.6096,10.7112,10.4348,10.5645,79600.0],["2010-10-19",10.5081,10.6435,10.3333,10.4292,120662.0],["2010-10-20",10.4292,10.7507,10.3389,10.6153,77191.0],["2010-10-21",10.5871,10.7732,10.5194,10.6322,55170.0],["2010-10-22",10.6322,10.6435,10.3615,10.4404,96805.0],["2010-10-25",10.5138,10.8183,10.4968,10.7337,160118.0],["2010-10-26",10.7112,10.7901,10.5871,10.7337,73177.0],["2010-10-27",10.7394,11.2245,10.6999,11.1342,560183.0],["2010-10-28",11.1906,11.3203,10.9594,11.0947,338358.0],["2010-10-29",11.0947,11.1286,10.8296,11.0947,143601.0],["2010-11-01",11.2414,11.2414,10.8973,10.8973,122726.0],["2010-11-02",10.9368,11.1116,10.8071,10.8635,208864.0],["2010-11-03",10.8296,11.0158,10.745,10.8465,124676.0],["2010-11-04",10.8747,11.2809,10.8747,11.2414,317827.0],["2010-11-05",11.2527,11.2696,11.1116,11.2132,157021.0],["2010-11-08",11.1342,11.2414,11.0214,11.1737,150598.0],["2010-11-09",11.1398,11.2301,10.8635,10.9199,260937.0],["2010-11-10",10.8917,11.2809,10.7901,11.1229,215402.0],["2010-11-11",11.2188,11.2188,10.5194,10.604,201409.0],["2010-11-12",10.4009,10.4009,9.9328,10.0964,324365.0],["2010-11-15",10.0174,10.2035,9.9836,10.0964,121235.0],["2010-11-16",10.2092,10.2374,9.6451,9.8087,230542.0],["2010-11-17",9.7918,9.7974,9.538,9.6564,125020.0],["2010-11-18",9.882,10.2148,9.7974,10.1697,178469.0],["2010-11-19",10.2317,10.2374,10.0569,10.1753,73062.0],["2010-11-22",10.2317,10.542,10.0512,10.4348,142684.0],["2010-11-23",10.4179,10.4292,10.0964,10.3276,136146.0],["2010-11-24",10.4799,10.6491,10.2656,10.604,99558.0],["2010-11-26",10.2656,10.6886,10.2656,10.6209,73521.0],["2010-11-29",10.6096,10.6322,10.4348,10.6209,252449.0],["2010-11-30",10.7168,10.7394,10.5589,10.6096,317827.0],["2010-12-01",10.7507,10.8296,10.6096,10.7168,274013.0],["2010-12-02",10.7112,10.745,10.542,10.7168,271833.0],["2010-12-03",10.6604,10.8127,10.6266,10.7168,252105.0],["2010-12-06",10.6773,10.824,10.6209,10.7168,115042.0],["2010-12-07",10.8127,10.8127,10.5758,10.666,214255.0],["2010-12-08",10.7225,10.7225,10.3107,10.5194,93479.0],["2010-12-09",10.5194,10.7168,10.5194,10.5871,44503.0],["2010-12-10",10.5758,10.7112,10.4856,10.6943,108733.0],["2010-12-13",10.7225,10.7619,10.604,10.7112,111257.0],["2010-12-14",10.7168,10.7507,10.5927,10.6266,110798.0],["2010-12-15",10.604,10.7112,10.4461,10.5589,79830.0],["2010-12-16",10.4968,10.7225,10.4404,10.6943,111371.0],["2010-12-17",10.6491,10.7225,10.5194,10.7225,64689.0],["2010-12-20",10.7168,10.7281,10.3389,10.3558,138325.0],["2010-12-21",10.3784,10.7225,10.3784,10.6943,73521.0],["2010-12-22",10.7507,10.7507,10.6266,10.6999,59069.0],["2010-12-23",10.7337,10.7337,10.5476,10.683,38194.0],["2010-12-27",10.5476,10.6096,10.3615,10.4235,94626.0],["2010-12-28",10.3784,10.4968,10.1641,10.2092,71686.0],["2010-12-29",10.2599,10.322,10.102,10.3163,117680.0],["2010-12-30",10.322,10.4912,10.181,10.4574,49664.0],["2010-12-31",10.384,10.7055,10.384,10.7055,63198.0],["2011-01-03",10.7168,10.7337,10.5476,10.5589,116762.0],["2011-01-04",10.5871,10.5871,10.0682,10.2148,180305.0],["2011-01-05",10.2205,10.5194,10.1358,10.4461,138325.0],["2011-01-06",10.4633,10.7393,9.2905,10.5611,404883.0],["2011-01-07",10.5381,10.6933,10.5381,10.6185,61134.0],["2011-01-10",10.5208,10.6588,10.4691,10.5553,70998.0],["2011-01-11",10.6818,10.7565,10.4978,10.653,64116.0],["2011-01-12",10.7738,10.9635,10.7565,10.9117,124103.0],["2011-01-13",10.9232,10.9232,10.8658,10.883,90382.0],["2011-01-14",10.929,11.0785,10.837,10.8773,248435.0],["2011-01-18",10.9232,11.0325,10.8658,11.021,147960.0],["2011-01-19",11.0152,11.2107,10.7795,10.8428,98525.0],["2011-01-20",10.837,10.9922,10.7048,10.8945,97034.0],["2011-01-21",10.975,10.975,10.7795,10.8313,30624.0],["2011-01-24",10.7795,10.906,10.6645,10.8485,48402.0],["2011-01-25",10.6818,10.9865,10.6588,10.9232,80174.0],["2011-01-26",10.9405,10.9807,10.86,10.9635,43585.0],["2011-01-27",10.9232,11.0095,10.9232,10.9405,48173.0],["2011-01-28",10.952,10.9577,10.1184,10.3138,219531.0],["2011-01-31",10.3138,10.5611,10.1529,10.5266,132246.0],["2011-02-01",10.4691,10.8945,10.4116,10.837,103916.0],["2011-02-02",10.8658,11.0095,10.8543,10.9002,117680.0],["2011-02-03",10.9232,11.0095,10.86,10.929,91070.0],["2011-02-04",10.998,10.998,10.6185,10.6185,94167.0],["2011-02-07",10.6185,10.722,10.5553,10.5841,86138.0],["2011-02-08",10.6358,10.7968,10.5783,10.7278,112174.0],["2011-02-09",10.8025,10.837,10.5438,10.5783,223431.0],["2011-02-10",10.5093,10.5783,10.4346,10.4806,102540.0],["2011-02-11",10.4633,10.5611,10.4173,10.5093,58496.0],["2011-02-14",10.3483,10.5208,10.3196,10.4576,116189.0],["2011-02-15",10.4633,10.4978,10.2161,10.2334,144863.0],["2011-02-16",10.1414,10.3828,10.1011,10.1586,126053.0],["2011-02-17",10.1126,10.4288,10.1126,10.4058,83615.0],["2011-02-18",10.4748,10.5611,10.1931,10.2046,93134.0],["2011-02-22",10.0666,10.2219,9.7332,9.8769,210700.0],["2011-02-23",9.8194,9.8654,9.555,9.8079,135228.0],["2011-02-24",9.7734,9.8137,9.532,9.6757,115500.0],["2011-02-25",9.7447,9.9057,9.6929,9.7964,70539.0],["2011-02-28",9.8769,10.0724,9.8769,10.0091,80174.0],["2011-03-01",10.0436,10.0666,9.8424,9.8769,42438.0],["2011-03-02",9.7389,10.0666,9.6929,9.9459,55284.0],["2011-03-03",10.0666,10.3311,9.9459,9.9689,255546.0],["2011-03-04",9.9517,10.0149,9.7792,9.9287,63657.0],["2011-03-07",9.8367,10.0551,9.8309,9.9229,120777.0],["2011-03-08",9.9344,10.2046,9.8769,10.1874,100360.0],["2011-03-09",10.2046,10.2046,9.9459,10.1241,75471.0],["2011-03-10",9.9746,9.9746,9.4285,9.9229,193151.0],["2011-03-11",9.8712,10.0034,9.6757,9.8712,56775.0],["2011-03-14",9.8539,9.8539,9.5205,9.6872,80977.0],["2011-03-15",9.4285,9.7964,9.348,9.6872,136031.0],["2011-03-16",9.601,9.8424,9.5492,9.7562,78797.0],["2011-03-17",9.8597,10.0379,9.7159,9.8309,63772.0],["2011-03-18",9.9172,9.9689,9.8597,9.8999,33721.0],["2011-03-21",9.9287,10.2851,9.9287,10.0954,63542.0],["2011-03-22",10.1529,10.1701,9.9746,10.1184,45306.0],["2011-03-23",10.1529,10.1529,9.8999,10.0149,42438.0],["2011-03-24",10.0321,10.1471,9.9574,10.0091,44617.0],["2011-03-25",10.0206,10.3483,10.0091,10.3483,114009.0],["2011-03-28",10.3943,10.5611,10.3483,10.4863,77306.0],["2011-03-29",10.5496,10.6185,10.4921,10.5553,90496.0],["2011-03-30",10.5783,10.5898,10.3713,10.4633,77765.0],["2011-03-31",10.4001,10.5438,10.3541,10.4058,51040.0],["2011-04-01",10.5266,10.5266,10.3598,10.4921,77880.0],["2011-04-04",10.5955,10.6185,10.4691,10.5093,95543.0],["2011-04-05",10.4978,10.5151,10.3828,10.5036,61937.0],["2011-04-06",10.5208,10.5208,10.3368,10.4116,80632.0],["2011-04-07",10.3656,10.3886,10.3368,10.3426,15140.0],["2011-04-08",10.2621,10.5553,10.1816,10.3196,62740.0],["2011-04-11",10.3426,10.4346,10.2104,10.2219,35786.0],["2011-04-12",10.2104,10.3311,9.8999,10.1011,67327.0],["2011-04-13",10.0724,10.1241,9.7792,9.8194,54137.0],["2011-04-14",9.7792,9.8252,9.6297,9.7159,71571.0],["2011-04-15",9.7734,9.7734,9.555,9.7159,99328.0],["2011-04-18",9.7044,9.7734,9.5492,9.7619,78338.0],["2011-04-19",9.9574,9.9976,9.7159,9.8252,50926.0],["2011-04-20",9.9804,10.1184,9.8309,10.0379,40718.0],["2011-04-21",10.0954,10.2621,10.0954,10.1529,50467.0],["2011-04-25",10.1184,10.1701,10.0379,10.1011,67213.0],["2011-04-26",10.1471,10.1471,9.8367,10.0091,36359.0],["2011-04-27",10.0264,10.0321,9.6585,9.9632,99902.0],["2011-04-28",10.0206,10.0609,9.8539,9.9976,80518.0],["2011-04-29",10.0149,10.0724,9.8884,10.0091,15599.0],["2011-05-02",10.0666,10.0666,9.9172,9.9919,40832.0],["2011-05-03",9.9976,9.9976,9.5895,9.8137,67786.0],["2011-05-04",9.7447,9.7677,9.3135,9.4515,116992.0],["2011-05-05",9.3193,9.555,9.0548,9.4515,120662.0],["2011-05-06",9.3825,9.7044,9.1985,9.6297,80288.0],["2011-05-09",9.601,9.7792,9.4055,9.6584,82353.0],["2011-05-10",9.6699,9.8424,9.6699,9.8252,92446.0],["2011-05-11",9.8309,9.8827,9.7734,9.8367,107128.0],["2011-05-12",9.6872,9.8137,9.417,9.7907,112174.0],["2011-05-13",9.7849,9.8022,9.6297,9.7677,66639.0],["2011-05-16",9.7159,9.8079,9.6642,9.7447,54367.0],["2011-05-17",9.7332,9.8022,9.2675,9.7504,117221.0],["2011-05-18",9.7964,9.8884,9.7044,9.7964,77421.0],["2011-05-19",9.8079,9.9517,9.8079,9.8654,57578.0],["2011-05-20",9.8309,9.8999,9.7734,9.7734,121350.0],["2011-05-23",9.6527,9.6527,9.3365,9.5262,74668.0],["2011-05-24",9.6584,9.8194,9.187,9.3422,194068.0],["2011-05-25",9.3423,9.7102,9.1985,9.6297,54825.0],["2011-05-26",9.6987,9.9689,9.601,9.8999,87170.0],["2011-05-27",9.8884,10.1184,9.8712,10.0494,31198.0],["2011-05-31",10.0321,10.1126,9.9689,10.0321,152777.0],["2011-06-01",10.0379,10.0494,9.5205,9.532,72030.0],["2011-06-02",9.5435,9.7792,9.4342,9.5435,61937.0],["2011-06-03",9.4285,9.7332,9.4285,9.7159,61478.0],["2011-06-06",9.6182,9.7849,9.486,9.532,41406.0],["2011-06-07",9.532,9.532,9.2675,9.3997,33950.0],["2011-06-08",9.3193,9.3365,8.7156,8.8248,173882.0],["2011-06-09",8.8248,9.1123,8.5776,8.6294,218614.0],["2011-06-10",8.5546,8.7961,8.3994,8.4396,145895.0],["2011-06-13",8.5029,8.6409,8.4799,8.5489,72374.0],["2011-06-14",8.6179,8.8133,8.5374,8.7961,57464.0],["2011-06-15",8.7731,8.9513,8.7731,8.8823,83156.0],["2011-06-16",8.8651,8.9111,8.6236,8.8593,100475.0],["2011-06-17",8.9168,9.0605,8.8018,9.0031,124791.0],["2011-06-20",8.8823,9.0375,8.8593,8.9111,37506.0],["2011-06-21",8.9053,9.2215,8.9053,9.1468,45879.0],["2011-06-22",9.187,9.3135,8.9973,9.2503,54711.0],["2011-06-23",9.2215,9.3652,9.0893,9.2963,72718.0],["2011-06-24",9.3308,9.4285,9.2618,9.3652,59757.0],["2011-06-27",9.4457,9.5895,9.4055,9.5205,47600.0],["2011-06-28",9.5205,9.7274,9.4285,9.4572,34639.0],["2011-06-29",9.486,9.7044,9.4285,9.4745,41291.0],["2011-06-30",9.601,9.7102,9.2043,9.3365,48288.0],["2011-07-01",9.2963,9.4745,9.2963,9.4687,21793.0],["2011-07-05",9.394,9.463,9.21,9.417,31198.0],["2011-07-06",9.486,9.4975,9.1525,9.348,86597.0],["2011-07-07",9.4802,9.4802,9.1525,9.2215,110454.0],["2011-07-08",9.1985,9.5205,9.1238,9.486,59184.0],["2011-07-11",9.394,9.417,9.0835,9.1295,49664.0],["2011-07-12",9.072,9.3308,9.0663,9.256,30395.0],["2011-07-13",9.3652,9.6297,9.2905,9.5895,95199.0],["2011-07-14",9.6297,9.7044,9.3595,9.394,31198.0],["2011-07-15",9.555,9.5952,9.371,9.4112,24431.0],["2011-07-18",9.325,9.348,9.0835,9.141,48517.0],["2011-07-19",9.1295,9.302,9.0663,9.1985,31542.0],["2011-07-20",9.1985,9.21,9.1123,9.1698,27757.0],["2011-07-21",9.1928,9.2388,8.9226,9.0146,111371.0],["2011-07-22",9.0663,9.118,8.9111,8.9686,86482.0],["2011-07-25",8.8306,8.9628,8.7156,8.8881,111027.0],["2011-07-26",8.9226,8.9973,8.8018,8.9571,81665.0],["2011-07-27",8.9111,8.9916,8.7731,8.8651,48288.0],["2011-07-28",8.8363,8.9571,8.7731,8.8708,96805.0],["2011-07-29",8.7501,8.8421,8.5604,8.7328,54367.0],["2011-08-01",8.8478,8.9571,8.6294,8.6754,45076.0],["2011-08-02",8.5661,8.8593,8.5661,8.7041,61593.0],["2011-08-03",8.5719,8.8938,8.5719,8.7961,95084.0],["2011-08-04",8.7673,8.8306,8.6696,8.7328,137408.0],["2011-08-05",8.7271,8.8018,8.5374,8.5949,135802.0],["2011-08-08",8.4569,8.5201,7.7038,7.8877,251532.0],["2011-08-09",7.9222,8.043,7.7613,7.882,139128.0],["2011-08-10",7.7785,8.0257,7.744,7.8762,88776.0],["2011-08-11",7.8475,8.2384,7.8072,8.1119,117794.0],["2011-08-12",8.1349,8.4224,8.0602,8.2844,52990.0],["2011-08-15",8.3879,8.4971,8.0947,8.1924,68360.0],["2011-08-16",8.1234,8.2039,8.0085,8.0372,55284.0],["2011-08-17",8.066,8.2614,8.0602,8.2499,52302.0],["2011-08-18",8.0775,8.0775,7.7728,7.8532,64804.0],["2011-08-19",7.8187,8.0487,7.7728,7.8302,72374.0],["2011-08-22",7.8072,7.9912,7.7613,7.8475,55628.0],["2011-08-23",7.8762,8.0372,7.836,7.9395,106210.0],["2011-08-24",7.8705,8.0947,7.6463,7.8705,129723.0],["2011-08-25",7.882,7.882,7.6348,7.7728,74553.0],["2011-08-26",7.7613,7.8475,7.6865,7.7613,63887.0],["2011-08-29",7.7728,8.5086,7.7728,8.3879,120432.0],["2011-08-30",8.4224,8.4224,7.8187,8.2269,130296.0],["2011-08-31",8.2212,8.3534,8.0487,8.1234,169638.0],["2011-09-01",8.1694,8.1752,7.997,8.0487,106210.0],["2011-09-02",8.0315,8.1177,7.9682,8.0545,146354.0],["2011-09-06",7.9797,8.0257,7.8992,7.9855,36589.0],["2011-09-07",8.0142,8.3304,7.9797,8.2499,49320.0],["2011-09-08",8.1867,8.2672,8.0602,8.2097,25807.0],["2011-09-09",8.2212,8.2212,7.836,7.9222,53449.0],["2011-09-12",7.8187,8.0315,7.7325,7.882,55055.0],["2011-09-13",7.8935,7.997,7.5715,7.5773,122497.0],["2011-09-14",7.6233,7.8187,7.56,7.7038,358889.0],["2011-09-15",7.6405,7.8877,7.6118,7.8245,86826.0],["2011-09-16",7.8417,7.9452,7.7728,7.928,103801.0],["2011-09-19",7.882,7.882,7.3358,7.4681,126970.0],["2011-09-20",7.4738,7.4738,7.1863,7.2668,75356.0],["2011-09-21",7.2553,7.2668,7.1519,7.1519,47141.0],["2011-09-22",7.0311,7.0944,6.6114,6.7149,163444.0],["2011-09-23",6.9621,6.9794,6.4275,6.5482,144634.0],["2011-09-26",6.6977,6.8184,6.4275,6.7264,146813.0],["2011-09-27",7.0484,7.0484,6.6459,6.6919,102654.0],["2011-09-28",6.7839,6.7897,6.4562,6.462,104604.0],["2011-09-29",6.4965,6.6114,6.4447,6.4907,61019.0],["2011-09-30",6.4792,6.4792,6.1573,6.2205,134196.0],["2011-10-03",6.1343,6.2895,5.8526,5.9043,101507.0],["2011-10-04",5.8641,5.9733,5.4904,5.9158,240521.0],["2011-10-05",5.9043,6.0768,5.7721,5.9215,134311.0],["2011-10-06",5.933,6.0883,5.9273,6.0365,96002.0],["2011-10-07",6.0998,6.1745,6.0308,6.0365,77765.0],["2011-10-10",6.0825,6.3815,6.0825,6.3585,85909.0],["2011-10-11",6.37,6.5712,6.2895,6.5022,105637.0],["2011-10-12",6.531,6.7897,6.531,6.6747,103457.0],["2011-10-13",6.6689,6.7264,6.5367,6.6804,65836.0],["2011-10-14",6.6804,6.6804,6.4275,6.5252,137637.0],["2011-10-17",6.4965,6.6057,6.3297,6.4102,76847.0],["2011-10-18",6.4102,6.4907,6.3297,6.4275,51958.0],["2011-10-19",6.3987,6.508,6.3067,6.3182,99328.0],["2011-10-20",6.3182,6.4505,6.2665,6.2722,38653.0],["2011-10-21",6.2895,6.4102,6.2377,6.393,91299.0],["2011-10-24",6.4332,6.5884,6.393,6.5424,75242.0],["2011-10-25",6.5999,6.8184,6.4965,6.7149,109422.0],["2011-10-26",6.7494,6.8184,6.6402,6.7322,115959.0],["2011-10-27",6.8242,7.0944,6.7667,6.9679,149222.0],["2011-10-28",7.0081,7.1863,6.9909,7.0829,101507.0],["2011-10-31",6.9564,6.9679,6.4735,6.6919,88317.0],["2011-11-01",6.5769,6.5827,6.255,6.3527,88661.0],["2011-11-02",6.3527,6.4965,6.3527,6.4677,67786.0],["2011-11-03",6.4735,6.6977,6.416,6.6172,93020.0],["2011-11-04",6.6057,6.7322,6.4562,6.462,40603.0],["2011-11-07",6.462,6.5195,6.3872,6.4505,65263.0],["2011-11-08",6.4907,6.531,6.3872,6.4505,87973.0],["2011-11-09",6.393,6.5654,6.301,6.485,99787.0],["2011-11-10",6.347,6.6057,6.2205,6.4275,49779.0],["2011-11-11",6.3527,6.5597,6.3527,6.4447,154956.0],["2011-11-14",6.4447,6.9334,6.439,6.8644,212993.0],["2011-11-15",6.9161,7.1576,6.9161,7.0196,247632.0],["2011-11-16",7.0139,7.0829,6.8931,6.9506,122841.0],["2011-11-17",6.9334,7.0081,6.5654,6.6287,104375.0],["2011-11-18",6.6459,6.8759,6.6459,6.8299,99558.0],["2011-11-21",6.7724,6.7782,6.5597,6.6172,70654.0],["2011-11-22",6.6414,6.8126,6.6178,6.6414,44503.0],["2011-11-23",6.5706,6.6532,6.3521,6.4053,86941.0],["2011-11-25",6.3403,6.4407,6.3108,6.3167,26725.0],["2011-11-28",6.482,6.5115,6.3462,6.4053,61019.0],["2011-11-29",6.423,6.4289,6.24,6.3049,43241.0],["2011-11-30",6.3757,6.4938,6.3167,6.4938,110683.0],["2011-12-01",6.5469,6.5587,6.4466,6.4938,68704.0],["2011-12-02",6.4938,6.7063,6.4702,6.606,144060.0],["2011-12-05",6.7299,6.8775,6.6473,6.8126,184893.0],["2011-12-06",6.8126,6.8657,6.6827,6.7063,96461.0],["2011-12-07",6.7122,6.7418,6.6414,6.7122,119859.0],["2011-12-08",6.7063,6.7299,6.5528,6.6473,110224.0],["2011-12-09",6.7063,6.7299,6.6119,6.6709,239603.0],["2011-12-12",6.7004,6.8362,6.6709,6.7004,176520.0],["2011-12-13",6.7949,6.9307,6.6886,6.7063,139702.0],["2011-12-14",6.6768,6.8126,6.6237,6.6886,177781.0],["2011-12-15",6.7949,6.8598,6.6532,6.7063,117221.0],["2011-12-16",6.7181,6.913,6.7181,6.8893,178011.0],["2011-12-19",6.9189,7.0133,6.789,6.789,113665.0],["2011-12-20",6.8598,6.9307,6.7299,6.8008,99328.0],["2011-12-21",6.7949,6.8362,6.7299,6.7536,84417.0],["2011-12-22",6.724,6.9956,6.7004,6.7831,93823.0],["2011-12-23",6.7536,6.8421,6.7536,6.8067,55514.0],["2011-12-27",6.848,6.8952,6.7772,6.8185,44388.0],["2011-12-28",6.8185,6.8598,6.6886,6.7063,66410.0],["2011-12-29",6.7181,6.7418,6.5883,6.6473,215058.0],["2011-12-30",6.6591,6.7831,6.6591,6.724,105407.0],["2012-01-03",6.8657,6.9189,6.8126,6.8598,79485.0],["2012-01-04",6.8893,7.0369,6.8008,6.8244,93134.0],["2012-01-05",6.7654,6.8421,6.7595,6.7595,60675.0],["2012-01-06",6.8067,6.8185,6.6886,6.7004,79600.0],["2012-01-09",6.6768,6.7299,6.6768,6.6886,51614.0],["2012-01-10",6.8008,6.8362,6.7004,6.789,62281.0],["2012-01-11",6.789,6.7949,6.6827,6.7949,71113.0],["2012-01-12",6.8067,6.8657,6.7595,6.8008,484827.0],["2012-01-13",6.8303,6.972,6.7595,6.8657,3625133.0],["2012-01-17",6.9956,7.0487,6.848,6.8893,220793.0],["2012-01-18",6.8893,7.2376,6.8008,7.214,188907.0],["2012-01-19",7.2317,7.2613,7.1609,7.1727,165509.0],["2012-01-20",7.1727,7.6096,7.0546,7.6037,650106.0],["2012-01-23",7.6391,7.7926,7.4797,7.5859,563853.0],["2012-01-24",7.58,7.6627,7.4561,7.6037,80059.0],["2012-01-25",7.5918,7.6214,7.4974,7.5564,164247.0],["2012-01-26",7.6037,7.7571,7.58,7.6804,117450.0],["2012-01-27",7.6804,7.7808,7.5446,7.6922,65492.0],["2012-01-30",7.6804,7.6804,7.4561,7.5505,80518.0],["2012-01-31",7.5505,7.5564,7.3793,7.4738,93249.0],["2012-02-01",7.5092,7.704,7.4856,7.6568,51958.0],["2012-02-02",7.6745,7.8457,7.6745,7.763,77880.0],["2012-02-03",7.7985,7.9402,7.7985,7.8752,103228.0],["2012-02-06",7.8929,8.011,7.8516,7.8752,56775.0],["2012-02-07",7.887,7.887,7.7926,7.8044,46797.0],["2012-02-08",7.8162,7.9283,7.8162,7.8457,63542.0],["2012-02-09",7.8516,7.8516,7.704,7.7571,45994.0],["2012-02-10",7.6745,7.704,7.4147,7.5446,117794.0],["2012-02-13",7.5564,7.8044,7.5564,7.769,82582.0],["2012-02-14",7.8162,7.8162,7.5328,7.5682,51614.0],["2012-02-15",7.5623,7.6037,7.4088,7.4738,83959.0],["2012-02-16",7.4502,7.8162,7.4502,7.7867,57922.0],["2012-02-17",7.8221,7.9224,7.7926,7.8693,133852.0],["2012-02-21",7.9402,8.0582,7.9106,7.9874,100819.0],["2012-02-22",7.9815,8.0169,7.9106,7.9579,123071.0],["2012-02-23",7.9342,7.9992,7.8516,7.8752,72145.0],["2012-02-24",7.8575,7.9283,7.8221,7.8339,55628.0],["2012-02-27",7.8457,7.8457,7.4443,7.6804,151401.0],["2012-02-28",7.6922,7.6922,7.5505,7.5859,58381.0],["2012-02-29",7.6155,7.6155,7.4738,7.5328,69851.0],["2012-03-01",7.521,7.6509,7.521,7.5387,70310.0],["2012-03-02",7.5269,7.6155,7.462,7.462,73865.0],["2012-03-05",7.4206,7.5505,7.3793,7.3852,105292.0],["2012-03-06",7.338,7.338,7.0133,7.096,145437.0],["2012-03-07",7.1668,7.214,6.9897,7.1609,43012.0],["2012-03-08",7.2258,7.2554,7.096,7.1668,66639.0],["2012-03-09",7.1255,7.2554,7.1078,7.2081,59299.0],["2012-03-12",7.1904,7.1904,7.0369,7.096,36359.0],["2012-03-13",7.1019,7.3557,7.0487,7.338,80632.0],["2012-03-14",7.3026,7.338,7.1019,7.1609,69966.0],["2012-03-15",7.1491,7.155,7.0133,7.0192,76045.0],["2012-03-16",6.9484,7.1255,6.8893,6.9189,188907.0],["2012-03-19",7.6745,7.9165,7.5505,7.6804,762510.0],["2012-03-20",7.7867,7.8162,7.6745,7.6981,159659.0],["2012-03-21",7.7867,7.8162,7.6745,7.6745,143946.0],["2012-03-22",7.6745,7.7217,7.6155,7.6332,122956.0],["2012-03-23",7.5978,7.6686,7.4502,7.4797,159544.0],["2012-03-26",7.6686,7.7276,7.5623,7.6155,364165.0],["2012-03-27",7.7335,7.9047,7.6804,7.8103,133279.0],["2012-03-28",7.8634,7.8752,7.4856,7.5505,295117.0],["2012-03-29",7.6155,7.645,7.3557,7.4029,246485.0],["2012-03-30",7.5092,7.5092,7.2613,7.2731,269081.0],["2012-04-02",7.3793,7.5741,7.1196,7.2022,483221.0],["2012-04-03",7.2554,7.3616,7.1727,7.2022,196477.0],["2012-04-04",7.2317,7.2849,7.0546,7.0723,302228.0],["2012-04-05",7.1196,7.5623,7.0546,7.0901,139587.0],["2012-04-09",7.0901,7.1196,6.9189,6.9661,198427.0],["2012-04-10",7.0074,7.0074,6.7299,6.8185,295461.0],["2012-04-11",6.848,6.913,6.5056,6.6296,273095.0],["2012-04-12",6.6296,6.7122,6.5528,6.6709,197165.0],["2012-04-13",6.5942,6.6119,6.4643,6.5115,140849.0],["2012-04-16",6.541,6.6001,6.3167,6.3875,239259.0],["2012-04-17",6.3816,6.4761,6.3521,6.4112,248320.0],["2012-04-18",6.3816,6.4171,5.992,6.0333,325168.0],["2012-04-19",6.0215,6.0274,5.6968,5.7854,403736.0],["2012-04-20",5.7972,6.1278,5.7972,6.051,347763.0],["2012-04-23",5.7559,5.7559,5.0652,5.4784,791414.0],["2012-04-24",5.319,5.6024,5.3072,5.5788,313010.0],["2012-04-25",5.6083,5.7205,5.6083,5.6673,171932.0],["2012-04-26",5.6673,5.7145,5.5965,5.7027,202556.0],["2012-04-27",5.6673,5.7027,5.6083,5.6614,149107.0],["2012-04-30",5.5906,5.6673,5.4961,5.5965,152204.0],["2012-05-01",5.5256,5.7323,5.5197,5.7086,181108.0],["2012-05-02",5.7264,5.7264,5.626,5.6614,181108.0],["2012-05-03",5.6201,5.6378,5.4489,5.5552,276077.0],["2012-05-04",5.4312,5.5256,5.3781,5.4902,237080.0],["2012-05-07",5.4017,5.443,5.0357,5.1714,2128214.0],["2012-05-08",5.26,5.3308,5.1419,5.3308,467049.0],["2012-05-09",5.2246,5.6378,5.2246,5.5847,343405.0],["2012-05-10",5.5847,5.8444,5.5788,5.7795,361297.0],["2012-05-11",5.6909,5.75,5.6083,5.6614,169523.0],["2012-05-14",5.5256,5.5256,5.136,5.1773,198427.0],["2012-05-15",5.1655,5.2069,4.8231,4.894,379764.0],["2012-05-16",4.8704,4.9176,4.7464,4.7641,200836.0],["2012-05-17",4.7346,4.7818,4.5752,4.646,274357.0],["2012-05-18",4.6047,4.7582,4.4925,4.5398,263805.0],["2012-05-21",4.5221,4.6519,4.4453,4.6283,133852.0],["2012-05-22",4.6047,4.6283,4.4512,4.4748,180075.0],["2012-05-23",4.4512,4.6283,4.4335,4.6106,346387.0],["2012-05-24",4.5693,4.6106,4.4394,4.4866,105063.0],["2012-05-25",4.5161,4.6106,4.4984,4.5988,117106.0],["2012-05-29",4.5575,4.6933,4.5575,4.5811,386875.0],["2012-05-30",4.4512,4.528,4.3272,4.3509,132820.0],["2012-05-31",4.3095,4.339,4.1796,4.1856,171932.0],["2012-06-01",4.0203,4.3095,3.9494,4.2269,224234.0],["2012-06-04",4.2033,4.2387,4.0439,4.097,163903.0],["2012-06-05",4.0321,4.2505,4.0321,4.2328,156333.0],["2012-06-06",4.3154,4.528,4.2387,4.4807,577502.0],["2012-06-07",4.5398,4.5398,4.3331,4.3981,103572.0],["2012-06-08",4.339,4.3804,4.2741,4.3509,70539.0],["2012-06-11",4.4276,4.4866,4.2859,4.4217,301769.0],["2012-06-12",4.4276,4.4984,4.2564,4.2859,313124.0],["2012-06-13",4.2977,4.3331,4.2151,4.2564,117106.0],["2012-06-14",4.2505,4.3213,4.1029,4.28,256120.0],["2012-06-15",4.2387,4.3686,4.1501,4.3449,612944.0],["2012-06-18",4.2977,4.5102,4.2977,4.4807,158397.0],["2012-06-19",4.4807,4.5339,4.4689,4.528,229395.0],["2012-06-20",4.5043,4.5457,4.3449,4.4512,191660.0],["2012-06-21",4.4571,4.4807,4.3095,4.3331,121465.0],["2012-06-22",4.3981,4.5634,4.3568,4.5516,158397.0],["2012-06-25",4.5752,4.5752,4.3095,4.3804,96117.0],["2012-06-26",4.3509,4.3745,4.1915,4.1915,120777.0],["2012-06-27",4.2151,4.339,4.1678,4.2859,129952.0],["2012-06-28",4.2092,4.3568,4.1383,4.2328,124218.0],["2012-06-29",4.4099,4.4512,4.2092,4.2328,178699.0],["2012-07-02",4.1915,4.3922,4.1915,4.3863,101622.0],["2012-07-03",4.3981,4.4689,4.3449,4.4512,79027.0],["2012-07-05",4.4984,4.5221,4.3509,4.3922,142799.0],["2012-07-06",4.3686,4.6637,4.3627,4.6224,104490.0],["2012-07-09",4.6873,4.6873,4.4394,4.5752,131558.0],["2012-07-10",4.5988,4.6933,4.5043,4.6342,164018.0],["2012-07-11",4.6755,4.8585,4.6106,4.7464,154727.0],["2012-07-12",4.7405,4.8231,4.5457,4.711,168261.0],["2012-07-13",4.7641,4.8467,4.6873,4.8349,81550.0],["2012-07-16",4.8645,4.8704,4.6519,4.7464,122038.0],["2012-07-17",4.7287,4.9766,4.7287,4.9235,239374.0],["2012-07-18",4.953,5.1714,4.953,5.0534,298902.0],["2012-07-19",5.1065,5.1183,4.8704,5.0061,201868.0],["2012-07-20",4.9589,5.077,4.894,4.9471,152892.0],["2012-07-23",4.9058,5.0238,4.8763,4.9707,162297.0],["2012-07-24",4.9589,5.012,4.8881,4.9766,125938.0],["2012-07-25",5.0297,5.0711,4.9589,4.9825,119286.0],["2012-07-26",5.0829,5.0829,4.8881,4.9589,283074.0],["2012-07-27",5.0002,5.2069,4.9884,5.1478,172276.0],["2012-07-30",5.1891,5.1891,5.0829,5.0829,69277.0],["2012-07-31",5.0829,5.0829,4.9589,4.9825,160233.0],["2012-08-01",4.9884,5.0829,4.9412,4.9471,120318.0],["2012-08-02",4.9589,5.0416,4.9117,5.0002,78568.0],["2012-08-03",5.0416,5.2305,5.0416,5.1655,89235.0],["2012-08-06",5.2069,5.2777,5.0711,5.1596,92561.0],["2012-08-07",5.2187,5.2836,5.1714,5.2187,76733.0],["2012-08-08",5.2305,5.2718,5.1655,5.1832,70998.0],["2012-08-09",5.1596,5.2836,5.1065,5.2541,59987.0],["2012-08-10",5.2541,5.3072,5.1065,5.1596,85220.0],["2012-08-13",5.195,5.2541,5.0947,5.1714,79141.0],["2012-08-14",5.2187,5.2187,5.0179,5.1006,96690.0],["2012-08-15",5.0534,5.0534,4.9058,4.9117,102425.0],["2012-08-16",4.8763,5.136,4.8763,5.1183,122153.0],["2012-08-17",5.1537,5.1537,4.9766,5.0416,76274.0],["2012-08-20",4.9884,5.0475,4.9294,4.9766,54023.0],["2012-08-21",4.9412,5.0711,4.7523,4.7818,150598.0],["2012-08-22",4.77,4.8231,4.5929,4.7759,146354.0],["2012-08-23",4.7169,4.9294,4.6578,4.9058,94167.0],["2012-08-24",5.012,5.077,4.8704,5.0061,87744.0],["2012-08-27",5.0711,5.077,4.9294,4.9884,70654.0],["2012-08-28",4.9471,5.0002,4.829,4.9117,49205.0],["2012-08-29",4.9766,4.9766,4.8113,4.8349,59757.0],["2012-08-30",4.7641,4.7936,4.6342,4.6992,63772.0],["2012-08-31",4.7228,4.7759,4.646,4.6696,50123.0],["2012-09-04",4.6637,4.7228,4.6637,4.6696,50352.0],["2012-09-05",4.6873,4.7228,4.6519,4.6992,39456.0],["2012-09-06",4.7523,4.8408,4.6578,4.7995,99787.0],["2012-09-07",4.7523,4.8172,4.6519,4.7995,57349.0],["2012-09-10",4.7877,5.0002,4.7228,4.9235,112633.0],["2012-09-11",5.0179,5.0179,4.8349,4.9825,48173.0],["2012-09-12",5.0179,5.0416,4.8999,4.9235,61937.0],["2012-09-13",4.8999,4.9648,4.8113,4.8881,116418.0],["2012-09-14",4.9589,5.1832,4.953,5.1832,122268.0],["2012-09-17",5.1242,5.1655,4.9353,5.0652,103343.0],["2012-09-18",5.0475,5.0652,4.9943,5.0061,72489.0],["2012-09-19",4.9648,5.1065,4.8881,4.9058,182140.0],["2012-09-20",4.8999,4.9589,4.7818,4.7818,84991.0],["2012-09-21",4.8408,5.1124,4.8408,5.0002,392839.0],["2012-09-24",4.9294,5.1242,4.9294,4.9825,66639.0],["2012-09-25",4.9589,5.0416,4.8526,4.894,65492.0],["2012-09-26",4.8763,4.894,4.7523,4.7641,52646.0],["2012-09-27",4.7759,4.8585,4.6933,4.7877,81665.0],["2012-09-28",4.7464,5.012,4.7464,4.8231,73406.0],["2012-10-01",4.7936,4.9235,4.7818,4.8585,48632.0],["2012-10-02",4.9176,4.9176,4.8054,4.8704,32230.0],["2012-10-03",4.8999,5.012,4.8585,4.9353,154612.0],["2012-10-04",4.9235,4.9943,4.8408,4.9648,41291.0],["2012-10-05",4.9707,5.012,4.8763,4.9176,48288.0],["2012-10-08",4.9176,4.9648,4.8763,4.8999,24889.0],["2012-10-09",4.9176,4.953,4.7405,4.7641,95199.0],["2012-10-10",4.7523,4.8408,4.711,4.7818,55628.0],["2012-10-11",4.7759,4.8763,4.7346,4.8231,68819.0],["2012-10-12",4.7818,4.9353,4.646,4.6637,94740.0],["2012-10-15",4.6637,4.6992,4.6047,4.6519,87170.0],["2012-10-16",4.6992,4.8645,4.6755,4.8231,49549.0],["2012-10-17",4.8467,4.9707,4.7936,4.9471,44388.0],["2012-10-18",4.9353,4.9825,4.8113,4.8349,85220.0],["2012-10-19",4.8231,4.894,4.7228,4.8881,45764.0],["2012-10-22",4.9294,4.9353,4.7641,4.7995,32115.0],["2012-10-23",4.7287,4.8231,4.6696,4.6696,42782.0],["2012-10-24",4.6637,4.7228,4.6401,4.6992,64231.0],["2012-10-25",4.6637,4.8172,4.6637,4.7759,53105.0],["2012-10-26",4.7405,4.7818,4.711,4.7464,43012.0],["2012-10-31",4.7346,4.7759,4.6933,4.7287,66869.0],["2012-11-01",4.711,4.8822,4.711,4.8467,60331.0],["2012-11-02",4.8349,4.8349,4.7582,4.7818,29363.0],["2012-11-05",4.7523,4.8408,4.7228,4.7936,60790.0],["2012-11-06",4.8113,4.8231,4.7405,4.7759,34295.0],["2012-11-07",4.7287,4.8172,4.7169,4.7582,75815.0],["2012-11-08",4.77,4.8054,4.7523,4.7641,64575.0],["2012-11-09",4.7523,4.9825,4.7523,4.8704,87858.0],["2012-11-12",4.8704,4.9471,4.7464,4.8704,40603.0],["2012-11-13",4.8645,4.894,4.7936,4.8113,54596.0],["2012-11-14",4.8526,4.8881,4.7818,4.7995,70195.0],["2012-11-15",4.7818,4.8349,4.7582,4.7936,87744.0],["2012-11-16",4.7995,4.894,4.7818,4.8822,57349.0],["2012-11-19",4.8704,4.8704,4.7523,4.7877,86941.0],["2012-11-20",4.7582,4.8408,4.7405,4.7877,37162.0],["2012-11-21",4.7641,4.8172,4.7228,4.8054,58725.0],["2012-11-23",4.829,4.894,4.7464,4.7995,60904.0],["2012-11-26",4.8349,5.0475,4.8349,5.0357,143372.0],["2012-11-27",5.0507,5.2891,5.0131,5.2327,92446.0],["2012-11-28",5.2703,5.3958,5.1072,5.3581,89579.0],["2012-11-29",5.3644,5.446,5.2515,5.3832,45076.0],["2012-11-30",5.4146,5.446,5.3017,5.3832,57578.0],["2012-12-03",5.3393,5.4021,5.1323,5.2264,53105.0],["2012-12-04",5.2138,5.2264,5.1574,5.1762,36244.0],["2012-12-05",5.1762,5.3268,5.1574,5.264,34983.0],["2012-12-06",5.2829,5.333,5.1636,5.2013,70195.0],["2012-12-07",5.2578,5.3205,5.1825,5.2452,30280.0],["2012-12-10",5.2766,5.2829,5.1762,5.195,42323.0],["2012-12-11",5.1887,5.3079,5.1762,5.2954,50696.0],["2012-12-12",5.3268,5.3268,5.2327,5.2327,34295.0],["2012-12-13",5.2138,5.2954,5.1762,5.1825,49549.0],["2012-12-14",5.1762,5.2201,5.1762,5.195,29477.0],["2012-12-17",5.2138,5.3079,5.1448,5.1699,75930.0],["2012-12-18",5.2013,5.2389,5.1072,5.1385,186842.0],["2012-12-19",5.126,5.1887,5.0884,5.1636,76159.0],["2012-12-20",5.0695,5.2013,5.0695,5.1699,95773.0],["2012-12-21",5.1009,5.1699,5.0193,5.0444,200950.0],["2012-12-24",5.0821,5.2138,5.0507,5.1825,61249.0],["2012-12-26",5.2138,5.2389,5.1825,5.1825,43126.0],["2012-12-27",5.2138,5.2138,5.0758,5.2013,57922.0],["2012-12-28",5.1762,5.2076,5.1072,5.2076,68360.0],["2012-12-31",5.1699,5.2578,5.1197,5.2201,70654.0],["2013-01-02",5.2829,5.5024,5.2389,5.4962,203015.0],["2013-01-03",5.4899,5.7409,5.4899,5.5652,158168.0],["2013-01-04",5.5526,5.7283,5.5275,5.6091,84417.0],["2013-01-07",5.5275,5.7158,5.5213,5.6342,71571.0],["2013-01-08",5.6028,5.6342,5.2703,5.333,134999.0],["2013-01-09",5.3832,5.515,5.333,5.4774,80288.0],["2013-01-10",5.4272,5.5777,5.4083,5.5213,45994.0],["2013-01-11",5.5589,5.584,5.5464,5.5526,37506.0],["2013-01-14",5.5715,5.584,5.5024,5.515,53793.0],["2013-01-15",5.4899,5.4962,5.3644,5.4523,69851.0],["2013-01-16",5.3832,5.4899,5.3644,5.3832,55743.0],["2013-01-17",5.3644,5.5589,5.3644,5.4899,56317.0],["2013-01-18",5.5213,5.7597,5.4585,5.7283,86941.0],["2013-01-22",5.722,6.0734,5.6844,5.973,194068.0],["2013-01-23",5.9479,5.9918,5.7095,5.7095,113780.0],["2013-01-24",5.7409,5.8162,5.6907,5.7032,46797.0],["2013-01-25",5.6844,5.7471,5.5589,5.6593,100246.0],["2013-01-28",5.6342,5.7032,5.5401,5.6028,64231.0],["2013-01-29",5.5715,5.6781,5.5715,5.6593,79600.0],["2013-01-30",5.7722,6.1173,5.766,6.0546,327806.0],["2013-01-31",5.9793,6.0483,5.8036,5.9918,132590.0],["2013-02-01",6.0797,6.1361,5.9981,6.042,109307.0],["2013-02-04",6.0232,6.042,5.8852,5.9605,64345.0],["2013-02-05",6.0483,6.2052,6.0232,6.1299,220449.0],["2013-02-06",6.1424,6.1424,5.9605,6.042,118712.0],["2013-02-07",6.0985,6.1173,5.8287,5.835,66754.0],["2013-02-08",5.8538,5.8664,5.7095,5.7095,61707.0],["2013-02-11",5.7471,5.7722,5.5338,5.6656,133623.0],["2013-02-12",5.6781,5.6781,5.5213,5.5652,115500.0],["2013-02-13",5.584,5.5903,5.377,5.4272,143372.0],["2013-02-14",5.3958,5.5338,5.3707,5.4648,102884.0],["2013-02-15",5.4648,5.4836,5.3832,5.3832,51614.0],["2013-02-19",5.377,5.5715,5.333,5.5275,159544.0],["2013-02-20",5.4774,5.5652,5.2954,5.3142,116762.0],["2013-02-21",5.2703,5.4334,5.2452,5.3205,161265.0],["2013-02-22",5.2703,5.4962,5.2703,5.4083,88202.0],["2013-02-25",5.4648,5.4962,5.2766,5.2829,63313.0],["2013-02-26",5.3017,5.4334,5.2703,5.3268,65722.0],["2013-02-27",5.3268,5.4899,5.3268,5.3581,36015.0],["2013-02-28",5.446,5.4585,5.2452,5.2578,59528.0],["2013-03-01",5.2389,5.3895,5.2389,5.3581,45764.0],["2013-03-04",5.3393,5.4711,5.3393,5.4083,64116.0],["2013-03-05",5.4334,5.7471,5.4021,5.7095,233410.0],["2013-03-06",5.7785,6.0295,5.7095,5.9856,174799.0],["2013-03-07",5.9479,5.9793,5.722,5.7973,192463.0],["2013-03-08",5.7722,5.8475,5.6468,5.7848,182828.0],["2013-03-11",5.7409,5.8977,5.6279,5.6279,69736.0],["2013-03-12",5.6405,5.7597,5.6405,5.7032,153236.0],["2013-03-13",5.6969,5.835,5.6468,5.7848,111257.0],["2013-03-14",5.7534,5.9605,5.7534,5.8977,140390.0],["2013-03-15",5.9542,5.9542,5.7973,5.8914,651482.0],["2013-03-18",5.9291,5.9291,5.8099,5.8413,118712.0],["2013-03-19",5.8664,5.9165,5.8162,5.835,139243.0],["2013-03-20",5.8413,5.8914,5.7722,5.8664,159200.0],["2013-03-21",5.8224,5.8977,5.7597,5.8475,68245.0],["2013-03-22",5.8475,5.9479,5.835,5.8664,66754.0],["2013-03-25",5.9354,5.9354,5.8664,5.8977,53220.0],["2013-03-26",5.9228,5.9228,5.835,5.8538,63198.0],["2013-03-27",5.8789,5.9416,5.8413,5.904,78568.0],["2013-03-28",5.9479,5.9479,5.8664,5.8914,106095.0],["2013-04-01",5.904,6.1361,5.8789,6.0107,115730.0],["2013-04-02",6.0107,6.0107,5.8162,5.9228,137064.0],["2013-04-03",5.9291,5.9291,5.7848,5.8036,123071.0],["2013-04-04",5.7785,5.8601,5.7471,5.7722,97837.0],["2013-04-05",5.7848,5.7848,5.6844,5.7158,153351.0],["2013-04-08",5.722,5.973,5.7095,5.973,320006.0],["2013-04-09",6.0169,6.0232,5.8726,6.0107,80632.0],["2013-04-10",5.9856,6.111,5.9479,6.0985,42897.0],["2013-04-11",6.0859,6.0859,5.9291,5.9416,96002.0],["2013-04-12",5.973,5.973,5.8036,5.8914,105866.0],["2013-04-15",5.9542,5.9542,5.7032,5.7722,137178.0],["2013-04-16",5.8413,5.9605,5.6279,5.6279,87285.0],["2013-04-17",5.6719,5.6907,5.4585,5.4836,166312.0],["2013-04-18",5.5213,5.5526,5.4272,5.4962,98640.0],["2013-04-19",5.4962,5.5715,5.3707,5.4083,71801.0],["2013-04-22",5.4272,5.5401,5.4272,5.4899,44159.0],["2013-04-23",5.5024,5.5087,5.4272,5.4585,65263.0],["2013-04-24",5.446,5.5526,5.446,5.5087,87285.0],["2013-04-25",5.4962,5.5589,5.4899,5.5024,62396.0],["2013-04-26",5.5024,5.5275,5.4334,5.4334,76618.0],["2013-04-29",5.4272,5.4899,5.3581,5.377,97608.0],["2013-04-30",5.3832,5.5213,5.3644,5.5087,53793.0],["2013-05-01",5.5213,5.5338,5.2829,5.3581,97837.0],["2013-05-02",5.377,5.4397,5.1762,5.3895,205882.0],["2013-05-03",5.3832,5.4272,5.2703,5.2703,75012.0],["2013-05-06",5.2264,5.4523,5.2264,5.3644,92102.0],["2013-05-07",5.3519,5.446,5.3519,5.4083,36818.0],["2013-05-08",5.3958,5.4523,5.3519,5.3958,132132.0],["2013-05-09",5.3393,5.4146,5.2891,5.3079,139128.0],["2013-05-10",5.3017,5.4272,5.3017,5.4021,106898.0],["2013-05-13",5.3832,5.4272,5.333,5.3707,57922.0],["2013-05-14",5.3707,5.3895,5.3079,5.3644,103916.0],["2013-05-15",5.333,5.3519,5.2389,5.2703,45420.0],["2013-05-16",5.3017,5.3142,5.2138,5.2264,57922.0],["2013-05-17",5.2327,5.2954,5.1762,5.2013,68130.0],["2013-05-20",5.2013,5.2703,5.0946,5.1762,61019.0],["2013-05-21",5.1448,5.2515,5.1448,5.2076,43126.0],["2013-05-22",5.2389,5.2389,5.0821,5.1323,112862.0],["2013-05-23",5.0193,5.1072,5.0193,5.1072,89235.0],["2013-05-24",5.1135,5.1385,5.0382,5.0758,63887.0],["2013-05-28",5.1197,5.1448,5.0256,5.057,161953.0],["2013-05-29",5.0758,5.0758,4.9503,5.0507,121924.0],["2013-05-30",5.0633,5.0633,4.988,4.9942,76962.0],["2013-05-31",5.0131,5.1135,5.0131,5.0758,103572.0],["2013-06-03",5.0444,5.1009,4.988,5.0382,70539.0],["2013-06-04",5.0507,5.0946,5.0256,5.0695,22366.0],["2013-06-05",5.0821,5.0884,4.9754,5.0005,74898.0],["2013-06-06",5.0068,5.0444,4.9754,5.0005,31542.0],["2013-06-07",4.9503,5.0068,4.9001,4.9315,115730.0],["2013-06-10",4.9754,5.0131,4.9001,4.944,46797.0],["2013-06-11",4.9315,4.9315,4.7056,4.7119,111027.0],["2013-06-12",4.7684,4.7997,4.6178,4.7433,233639.0],["2013-06-13",4.7433,4.8625,4.7245,4.8437,102196.0],["2013-06-14",4.8248,4.8311,4.6743,4.6868,95773.0],["2013-06-17",4.6931,4.8186,4.6931,4.7809,114468.0],["2013-06-18",4.8311,4.944,4.7997,4.9064,163100.0],["2013-06-19",4.9252,4.944,4.7872,4.7872,109995.0],["2013-06-20",4.737,4.7495,4.486,4.5362,163903.0],["2013-06-21",4.6366,4.7809,4.3982,4.4672,567409.0],["2013-06-24",4.4672,4.5362,4.3919,4.5237,117680.0],["2013-06-25",4.5801,4.6492,4.4421,4.5488,106325.0],["2013-06-26",4.5488,4.6115,4.5237,4.53,65034.0],["2013-06-27",4.5801,4.6931,4.5801,4.6115,59643.0],["2013-06-28",4.6617,4.7433,4.5488,4.6617,75356.0],["2013-07-01",4.7056,4.737,4.5801,4.6178,47255.0],["2013-07-02",4.6115,4.7997,4.53,4.5676,71227.0],["2013-07-03",4.53,4.6303,4.5237,4.5676,17663.0],["2013-07-05",4.5864,4.6303,4.5174,4.555,73865.0],["2013-07-08",4.53,4.6931,4.53,4.5362,32689.0],["2013-07-09",4.5739,4.6115,4.53,4.6115,43700.0],["2013-07-10",4.6429,4.737,4.6366,4.7056,82697.0],["2013-07-11",4.8311,4.919,4.737,4.9064,124447.0],["2013-07-12",4.9252,4.9252,4.8123,4.8374,59413.0],["2013-07-15",4.875,4.9503,4.8248,4.9127,51843.0],["2013-07-16",4.9252,4.9503,4.8374,4.8688,52876.0],["2013-07-17",4.8939,5.0131,4.8939,4.9566,45879.0],["2013-07-18",4.9754,5.0005,4.806,4.8562,47370.0],["2013-07-19",4.8625,4.9691,4.8562,4.919,39227.0],["2013-07-22",4.9942,5.057,4.9315,4.9754,112977.0],["2013-07-23",5.0884,5.0884,4.9127,4.9566,102425.0],["2013-07-24",4.9942,5.0695,4.9127,4.9754,79944.0],["2013-07-25",4.9691,5.0382,4.8813,4.9252,110454.0],["2013-07-26",4.9001,4.9691,4.8688,4.9127,61019.0],["2013-07-29",4.9001,4.9064,4.7433,4.7495,159315.0],["2013-07-30",4.7997,4.8374,4.7119,4.7119,64231.0],["2013-07-31",4.737,4.7621,4.6429,4.668,170097.0],["2013-08-01",4.668,4.7872,4.6492,4.737,496182.0],["2013-08-02",4.7495,4.8625,4.7056,4.8374,62281.0],["2013-08-05",4.7495,5.0193,4.7495,4.8688,68819.0],["2013-08-06",4.8876,4.9754,4.8248,4.9315,290529.0],["2013-08-07",4.9127,4.9817,4.8939,4.9629,157709.0],["2013-08-08",5.0193,5.126,4.9629,5.1135,89005.0],["2013-08-09",5.1323,5.2076,5.1072,5.1636,66410.0],["2013-08-12",5.1385,5.3079,5.126,5.3079,213682.0],["2013-08-13",5.3017,5.3832,5.3017,5.3581,129150.0],["2013-08-14",5.333,5.5526,5.333,5.4899,123644.0],["2013-08-15",5.4648,5.5526,5.4334,5.5213,135802.0],["2013-08-16",5.5213,5.5966,5.2013,5.2766,153580.0],["2013-08-19",5.2389,5.2515,5.1197,5.1448,45994.0],["2013-08-20",5.126,5.1574,5.0193,5.1323,101393.0],["2013-08-21",5.0884,5.1887,5.0193,5.0382,91070.0],["2013-08-22",5.0633,5.1574,5.0444,5.126,35097.0],["2013-08-23",5.1511,5.3142,5.1135,5.2578,65034.0],["2013-08-26",5.2703,5.2703,5.0884,5.0946,61593.0],["2013-08-27",5.0821,5.0946,4.9252,5.0444,97837.0],["2013-08-28",5.0131,5.1323,4.9566,5.0633,56775.0],["2013-08-29",5.0758,5.1448,5.0382,5.0695,39571.0],["2013-08-30",5.0946,5.1135,5.0256,5.0382,16172.0],["2013-09-03",5.0821,5.126,5.057,5.0884,62969.0],["2013-09-04",5.0821,5.1574,4.9942,4.9942,60102.0],["2013-09-05",5.0068,5.0821,4.6994,4.9315,179158.0],["2013-09-06",4.9001,5.0507,4.8499,4.988,114812.0],["2013-09-09",4.9315,5.1323,4.9064,5.0884,152089.0],["2013-09-10",5.0507,5.2703,5.0507,5.2389,136031.0],["2013-09-11",5.2138,5.3017,5.1511,5.2829,50238.0],["2013-09-12",5.2452,5.2452,4.9001,5.0444,128691.0],["2013-09-13",5.0821,5.2264,5.0256,5.1762,77306.0],["2013-09-16",5.264,5.2703,5.1636,5.2201,80632.0],["2013-09-17",5.2013,5.333,5.1699,5.3142,91987.0],["2013-09-18",5.333,5.4962,5.333,5.4648,171588.0],["2013-09-19",5.4334,5.4774,5.3393,5.3958,175717.0],["2013-09-20",5.4272,5.4836,5.3581,5.3581,177781.0],["2013-09-23",5.333,5.5464,5.333,5.4962,102310.0],["2013-09-24",5.5024,5.5715,5.4083,5.4648,126626.0],["2013-09-25",5.446,5.5526,5.4083,5.5087,80059.0],["2013-09-26",5.5213,5.5715,5.4899,5.5213,55743.0],["2013-09-27",5.5338,5.6217,5.5338,5.5401,70998.0],["2013-09-30",5.5275,5.5903,5.4272,5.4774,69277.0],["2013-10-01",5.4836,5.6028,5.4523,5.5275,49435.0],["2013-10-02",5.5213,5.5715,5.4523,5.4962,68474.0],["2013-10-03",5.515,5.5213,5.4146,5.4334,19384.0],["2013-10-04",5.4334,5.5213,5.4146,5.4523,25004.0],["2013-10-07",5.4146,5.5024,5.4021,5.446,61249.0],["2013-10-08",5.4774,5.5087,5.4272,5.4899,37277.0],["2013-10-09",5.4899,5.5777,5.4272,5.5652,44961.0],["2013-10-10",5.5777,5.8977,5.5715,5.8538,170211.0],["2013-10-11",5.7346,6.0044,5.7346,5.9856,369441.0],["2013-10-14",5.9856,6.1487,5.904,6.0671,180993.0],["2013-10-15",6.1173,6.1236,6.0232,6.0859,135114.0],["2013-10-16",6.0797,6.2114,6.0232,6.1487,119286.0],["2013-10-17",6.1863,6.7385,6.1738,6.682,243388.0],["2013-10-18",6.7447,6.7887,6.4624,6.7259,197395.0],["2013-10-21",6.7761,6.8012,6.6506,6.7134,158053.0],["2013-10-22",6.8075,7.2655,6.7259,7.209,242356.0],["2013-10-23",7.2529,7.4035,7.1024,7.3031,182943.0],["2013-10-24",7.391,7.391,7.1024,7.2529,97034.0],["2013-10-25",7.1965,7.3973,7.1526,7.2467,114583.0],["2013-10-28",7.2404,7.2404,6.8451,7.0145,201065.0],["2013-10-29",6.9894,7.0898,6.6004,6.7008,200606.0],["2013-10-30",6.6694,6.6694,6.224,6.5628,355104.0],["2013-10-31",6.5502,6.6506,6.3244,6.5565,111142.0],["2013-11-01",6.5314,6.613,6.3746,6.5879,79600.0],["2013-11-04",6.6632,6.8012,6.6067,6.6318,84532.0],["2013-11-05",6.544,6.7949,6.5251,6.7134,48746.0],["2013-11-06",6.7322,6.8639,6.7008,6.8138,80174.0],["2013-11-07",6.8326,6.8765,6.5816,6.6004,130182.0],["2013-11-08",6.5691,6.7385,6.5314,6.6381,78453.0],["2013-11-11",6.6443,6.7761,6.5879,6.6883,41979.0],["2013-11-12",6.6506,6.7259,6.4561,6.4687,79944.0],["2013-11-13",6.4624,6.5816,6.2804,6.4687,36933.0],["2013-11-14",6.5,6.5879,6.4059,6.4185,72374.0],["2013-11-15",6.3432,6.5063,6.3432,6.5,52761.0],["2013-11-18",6.5098,6.7449,6.5098,6.6927,62396.0],["2013-11-19",6.6665,6.8951,6.6665,6.7449,142799.0],["2013-11-20",6.6992,6.9016,6.6665,6.8559,179616.0],["2013-11-21",6.9212,6.98,6.8559,6.9081,52646.0],["2013-11-22",6.9081,7.0191,6.8298,6.9342,41750.0],["2013-11-25",7.0061,7.0061,6.6078,6.7384,124447.0],["2013-11-26",6.6992,6.9734,6.6535,6.9016,87514.0],["2013-11-27",6.8624,7.2999,6.7253,7.1758,166082.0],["2013-11-29",7.3717,7.5154,7.313,7.3978,80862.0],["2013-12-02",7.3913,7.4827,7.202,7.3848,64231.0],["2013-12-03",7.326,7.5415,7.1824,7.1954,91873.0],["2013-12-04",7.1497,7.3391,6.98,7.202,44503.0],["2013-12-05",7.1432,7.1758,6.8559,6.8624,103687.0],["2013-12-06",6.882,6.8951,6.6535,6.7318,115042.0],["2013-12-09",6.7906,6.7906,6.4772,6.5686,100016.0],["2013-12-10",6.5425,6.9147,6.5033,6.8494,125020.0],["2013-12-11",6.8885,6.9212,6.7122,6.7449,61822.0],["2013-12-12",6.7449,6.7971,6.5947,6.6535,47829.0],["2013-12-13",6.7122,6.7122,6.5555,6.6665,49549.0],["2013-12-16",6.6404,6.8559,6.5555,6.5686,94396.0],["2013-12-17",6.6078,6.98,6.5555,6.8037,122841.0],["2013-12-18",6.8624,6.98,6.6208,6.8102,58152.0],["2013-12-19",6.9865,7.4762,6.6143,6.8363,96919.0],["2013-12-20",6.8559,6.9147,6.6078,6.6208,88891.0],["2013-12-23",6.6078,6.8885,6.549,6.7906,111601.0],["2013-12-24",6.758,6.758,6.6012,6.6208,11355.0],["2013-12-26",6.6078,6.6927,6.5294,6.6012,44961.0],["2013-12-27",6.5229,6.6274,6.5229,6.5947,67327.0],["2013-12-30",6.5817,6.6274,6.5294,6.6143,70080.0],["2013-12-31",6.6339,6.6731,6.5033,6.5947,56890.0],["2014-01-02",6.6078,6.6078,6.3662,6.4772,74095.0],["2014-01-03",6.5164,6.5621,6.4119,6.4641,66754.0],["2014-01-06",6.5164,6.5817,6.4641,6.4902,77650.0],["2014-01-07",6.549,6.549,6.1572,6.1703,129952.0],["2014-01-08",6.0593,6.1377,5.7785,6.0789,187187.0],["2014-01-09",6.0462,6.3792,5.9418,6.327,108275.0],["2014-01-10",6.3205,6.3988,6.2095,6.3923,122726.0],["2014-01-13",6.3662,6.5294,6.3401,6.438,66066.0],["2014-01-14",6.5164,6.6143,6.4641,6.5033,77994.0],["2014-01-15",6.6143,6.6143,6.425,6.5164,62396.0],["2014-01-16",6.5033,6.5294,6.3988,6.4707,79830.0],["2014-01-17",6.4576,6.5164,6.438,6.4641,63542.0],["2014-01-21",6.5164,6.5947,6.4119,6.4707,48517.0],["2014-01-22",6.5098,6.5229,6.4315,6.4511,64345.0],["2014-01-23",6.3988,6.4184,6.3074,6.3792,48861.0],["2014-01-24",6.3858,6.3988,5.8112,5.9483,134999.0],["2014-01-27",5.9026,5.9222,5.4521,5.6218,246829.0],["2014-01-28",5.55,5.8047,5.3933,5.7394,141652.0],["2014-01-29",5.6675,5.8112,5.3998,5.5304,71227.0],["2014-01-30",5.5108,5.7067,5.4194,5.6675,115730.0],["2014-01-31",5.6153,5.6871,5.5239,5.6088,47485.0],["2014-02-03",5.5827,5.6349,5.4847,5.5827,92790.0],["2014-02-04",5.5892,5.8765,5.5696,5.8177,82123.0],["2014-02-05",5.8373,6.1246,5.7263,6.0005,95658.0],["2014-02-06",6.0267,6.1572,5.8438,5.981,58496.0],["2014-02-07",5.9548,6.1442,5.9548,6.0854,57922.0],["2014-02-10",6.0397,6.2878,6.0397,6.1572,89579.0],["2014-02-11",6.1899,6.1899,5.9352,6.0071,41521.0],["2014-02-12",5.9614,6.2421,5.883,6.105,55284.0],["2014-02-13",6.0528,6.2617,6.0071,6.0854,37850.0],["2014-02-14",6.0724,6.425,6.0201,6.203,96346.0],["2014-02-18",6.2421,6.2421,6.0071,6.0462,40029.0],["2014-02-19",6.0789,6.1768,5.8177,5.9026,52646.0],["2014-02-20",5.9352,6.0267,5.7263,5.7524,39227.0],["2014-02-21",5.7655,5.8895,5.7655,5.8112,15599.0],["2014-02-24",5.8112,5.9679,5.7524,5.883,21793.0],["2014-02-25",5.9352,5.9679,5.8047,5.9679,39341.0],["2014-02-26",5.994,6.0397,5.8895,5.981,25004.0],["2014-02-27",5.981,6.0332,5.9026,5.9418,47026.0],["2014-02-28",5.9744,6.1964,5.9744,6.1377,69277.0],["2014-03-03",6.1834,6.1834,6.0658,6.1442,39112.0],["2014-03-04",6.1964,6.1964,5.8765,6.092,46453.0],["2014-03-05",6.1442,6.2225,5.9548,6.0789,32459.0],["2014-03-06",6.1377,6.3858,6.0528,6.2748,27872.0],["2014-03-07",6.1834,6.3009,6.0658,6.1834,36589.0],["2014-03-10",6.1834,6.203,6.105,6.1507,23169.0],["2014-03-11",6.203,6.203,5.9418,6.0332,45076.0],["2014-03-12",6.0267,6.1377,5.7981,6.1377,52187.0],["2014-03-13",6.1507,6.1507,6.0332,6.1311,32804.0],["2014-03-14",6.2356,6.4184,6.1377,6.2356,101622.0],["2014-03-17",6.327,6.3335,6.216,6.2878,25922.0],["2014-03-18",6.3205,6.3988,6.2225,6.3923,32574.0],["2014-03-19",6.4119,6.4119,6.2095,6.2944,20875.0],["2014-03-20",6.2421,6.3923,6.1572,6.2552,30854.0],["2014-03-21",6.2291,6.2944,6.0724,6.0789,58955.0],["2014-03-24",5.9614,5.9875,5.9352,5.9418,48517.0],["2014-03-25",5.9287,6.0593,5.9287,6.0397,38194.0],["2014-03-26",6.092,6.092,5.994,6.0071,27183.0],["2014-03-27",5.9744,6.2944,5.8765,6.1246,48632.0],["2014-03-28",6.1311,6.2944,5.9679,6.203,26495.0],["2014-03-31",6.1964,6.2291,6.0136,6.0658,36359.0],["2014-04-01",6.0724,6.1442,5.981,6.0724,39800.0],["2014-04-02",6.0593,6.1768,5.994,6.0789,32115.0],["2014-04-03",6.1115,6.1246,5.883,5.9483,23513.0],["2014-04-04",5.981,6.1638,5.9744,6.0658,69621.0],["2014-04-07",6.105,6.8102,6.105,6.7122,166885.0],["2014-04-08",6.7384,7.1824,6.647,6.9734,305096.0],["2014-04-09",7.0191,7.0191,6.7318,6.9016,75242.0],["2014-04-10",6.9669,7.0844,6.758,6.9342,66869.0],["2014-04-11",6.9277,6.9277,6.3988,6.8363,112862.0],["2014-04-14",6.7971,6.8428,6.5686,6.6796,52876.0],["2014-04-15",6.6078,6.7514,6.6078,6.7318,46108.0],["2014-04-16",6.7057,6.9538,6.7057,6.8885,83959.0],["2014-04-17",6.8885,7.1236,6.8885,7.0452,63313.0],["2014-04-21",7.0844,7.0844,6.9212,6.9995,26380.0],["2014-04-22",6.6078,7.0779,6.6078,6.9473,68245.0],["2014-04-23",7.0126,7.4697,7.0061,7.202,252794.0],["2014-04-24",7.2542,7.3587,7.1563,7.2934,85909.0],["2014-04-25",7.2607,7.4892,7.2477,7.4827,78224.0],["2014-04-28",7.5088,7.9333,7.4827,7.8745,307046.0],["2014-04-29",7.8288,7.9071,7.6002,7.9071,126626.0],["2014-04-30",7.9267,7.9267,7.5154,7.881,86482.0],["2014-05-01",7.9398,8.1161,7.881,8.0638,212764.0],["2014-05-02",8.0312,8.1226,7.7178,7.9202,238456.0],["2014-05-05",7.8157,8.325,7.6198,8.3185,452597.0],["2014-05-06",8.4034,8.5601,8.312,8.5078,167229.0],["2014-05-07",8.5405,8.5405,8.1487,8.2336,64231.0],["2014-05-08",8.0965,8.2597,7.9594,8.0704,84073.0],["2014-05-09",7.7308,8.0051,7.3456,7.9724,182025.0],["2014-05-12",7.881,8.0312,7.3913,7.9333,77077.0],["2014-05-13",7.8353,7.9267,7.7047,7.8875,68589.0],["2014-05-14",7.9333,8.0769,7.7439,7.9137,154498.0],["2014-05-15",7.8484,7.8614,7.5872,7.7308,161494.0],["2014-05-16",7.77,8.0312,7.7047,7.9006,118827.0],["2014-05-19",7.8353,7.8484,7.6264,7.8484,158627.0],["2014-05-20",7.7961,7.868,7.659,7.7178,69392.0],["2014-05-21",7.7439,7.9463,7.6721,7.7765,83844.0],["2014-05-22",7.7374,7.8745,7.7243,7.8614,63313.0],["2014-05-23",7.8027,8.103,7.8027,7.9985,51843.0],["2014-05-27",7.8745,8.1095,7.7961,7.9333,125938.0],["2014-05-28",7.8941,8.0181,7.77,7.9202,67442.0],["2014-05-29",7.9724,8.3185,7.868,8.2401,246944.0],["2014-05-30",8.1879,8.2858,8.0508,8.201,168261.0],["2014-06-02",8.1291,8.2924,8.0769,8.2663,99902.0],["2014-06-03",8.3315,8.3446,7.8614,7.9398,218843.0],["2014-06-04",7.9659,8.0508,7.868,7.9398,85106.0],["2014-06-05",7.9594,8.1618,7.8941,7.9463,117794.0],["2014-06-06",8.0704,8.1618,7.5154,8.1357,117680.0],["2014-06-09",8.1618,8.2989,8.0638,8.2728,277798.0],["2014-06-10",8.2793,8.2793,8.103,8.1944,183401.0],["2014-06-11",8.1944,8.1944,7.8941,7.9333,97608.0],["2014-06-12",7.8484,8.0312,7.8288,7.8941,112404.0],["2014-06-13",7.8745,7.881,7.6786,7.8027,112518.0],["2014-06-16",7.8353,7.8353,7.4501,7.7635,212191.0],["2014-06-17",7.6851,7.77,7.6394,7.7112,171588.0],["2014-06-18",7.7047,7.8614,7.646,7.8223,131902.0],["2014-06-19",7.757,7.8027,7.6721,7.7439,73865.0],["2014-06-20",7.7439,8.103,7.6721,8.0638,181910.0],["2014-06-23",7.9985,8.4621,7.9659,8.3381,165853.0],["2014-06-24",8.2989,8.4883,8.2728,8.3054,103687.0],["2014-06-25",8.2271,8.4164,7.992,8.312,56661.0],["2014-06-26",8.2728,8.325,7.9985,8.103,82123.0],["2014-06-27",8.0965,8.3968,8.0377,8.3642,82926.0],["2014-06-30",8.3838,8.534,8.2271,8.5209,135458.0],["2014-07-01",8.547,8.8278,8.4556,8.6972,124906.0],["2014-07-02",8.7494,8.978,8.4817,8.9518,133967.0],["2014-07-03",9.0106,9.0433,8.88,9.0367,85679.0],["2014-07-07",8.9714,9.0628,8.7168,9.0367,110913.0],["2014-07-08",8.9584,9.0041,8.7494,8.9192,108848.0],["2014-07-09",8.8865,9.2718,8.7364,9.213,163215.0],["2014-07-10",9.0694,9.2195,8.867,9.213,167229.0],["2014-07-11",9.2391,9.3305,9.1085,9.2848,75012.0],["2014-07-14",9.3697,9.3697,8.9518,9.1869,90152.0],["2014-07-15",9.1412,9.2587,8.7951,8.8996,78109.0],["2014-07-16",8.8604,8.8996,8.6188,8.7494,61134.0],["2014-07-17",8.6776,8.9714,8.6645,8.8931,84188.0],["2014-07-18",8.88,9.3044,8.7168,9.2979,172735.0],["2014-07-21",9.2195,9.2522,8.7821,8.9518,99902.0],["2014-07-22",9.0628,9.1281,8.8474,8.9192,99787.0],["2014-07-23",8.9127,9.1412,8.2924,8.3315,170899.0],["2014-07-24",8.325,8.6776,8.0834,8.2336,153121.0],["2014-07-25",8.2663,8.325,7.9985,8.2205,89349.0],["2014-07-28",8.1683,8.201,7.9006,7.9528,70654.0],["2014-07-29",7.992,8.1618,7.77,8.0377,114124.0],["2014-07-30",8.201,8.9845,8.201,8.9388,233754.0],["2014-07-31",8.3577,8.4948,8.1879,8.4883,147386.0],["2014-08-01",8.423,8.6841,8.3903,8.5993,134655.0],["2014-08-04",8.5731,8.6841,8.4099,8.6123,196821.0],["2014-08-05",8.5535,8.5862,8.1814,8.3446,128576.0],["2014-08-06",8.2793,8.2989,8.0181,8.103,142454.0],["2014-08-07",8.0508,8.2663,8.0116,8.1553,203588.0],["2014-08-08",8.2467,8.2597,8.0443,8.2205,93823.0],["2014-08-11",8.1553,8.2728,7.8549,7.9006,78338.0],["2014-08-12",7.9006,8.0247,7.7765,7.8288,115386.0],["2014-08-13",7.8614,7.9333,7.8353,7.8941,30739.0],["2014-08-14",7.9333,7.9659,7.8353,7.9333,31657.0],["2014-08-15",7.9202,7.9659,7.8157,7.881,44961.0],["2014-08-18",7.8223,8.0443,7.8092,7.9267,36818.0],["2014-08-19",7.9333,8.0116,7.8092,7.8745,47600.0],["2014-08-20",7.8549,7.9724,7.8353,7.9267,50008.0],["2014-08-21",7.9333,8.0573,7.9333,7.9594,166885.0],["2014-08-22",7.9659,7.9985,7.8941,7.9463,104834.0],["2014-08-25",8.0051,8.0443,7.8484,7.881,71915.0],["2014-08-26",7.8745,7.9006,7.5872,7.6982,71457.0],["2014-08-27",7.6786,7.6786,7.5154,7.6198,65722.0],["2014-08-28",7.5284,7.5284,7.313,7.4566,78338.0],["2014-08-29",7.4435,7.4435,7.1562,7.2868,222284.0],["2014-09-02",7.2346,7.3782,7.1432,7.2868,47829.0],["2014-09-03",7.2803,7.5219,7.2738,7.5088,82926.0],["2014-09-04",7.4892,7.8353,7.3521,7.3587,190283.0],["2014-09-05",7.3978,7.5937,7.3456,7.3652,27986.0],["2014-09-08",7.3652,7.5741,7.3652,7.4501,57922.0],["2014-09-09",7.3717,7.7047,7.3652,7.5676,60675.0],["2014-09-10",7.5676,7.8549,7.548,7.8027,54940.0],["2014-09-11",7.8288,7.9659,7.5937,7.7243,77306.0],["2014-09-12",7.6133,7.868,7.6068,7.7635,78568.0],["2014-09-15",7.7308,7.7308,7.5088,7.5088,73980.0],["2014-09-16",7.5088,7.757,7.4827,7.7439,127429.0],["2014-09-17",7.7504,7.7765,7.5741,7.6198,99672.0],["2014-09-18",7.6002,7.6786,7.5088,7.6198,21219.0],["2014-09-19",7.5872,7.6917,7.3782,7.5415,99099.0],["2014-09-22",7.5088,7.5088,7.2542,7.2934,47141.0],["2014-09-23",7.3325,7.3325,6.9995,7.1171,81665.0],["2014-09-24",7.1171,7.1171,6.8624,7.0648,68589.0],["2014-09-25",7.0061,7.1171,6.9342,7.0322,72374.0],["2014-09-26",6.9865,7.104,6.8624,6.9865,69851.0],["2014-09-29",6.8755,7.1367,6.7906,7.0844,37162.0],["2014-09-30",6.98,7.1171,6.9212,7.1171,106095.0],["2014-10-01",7.0583,7.1497,6.7318,6.8559,41291.0],["2014-10-02",6.7971,6.7971,6.6012,6.7775,79944.0],["2014-10-03",6.7775,6.9538,6.7775,6.9016,25348.0],["2014-10-06",7.0257,7.1824,6.869,6.9147,37391.0],["2014-10-07",6.9212,6.9212,6.66,6.771,36359.0],["2014-10-08",6.7318,6.8363,6.6143,6.7645,39685.0],["2014-10-09",6.6992,6.8494,6.6012,6.6012,23857.0],["2014-10-10",6.6012,6.7253,6.536,6.5947,57693.0],["2014-10-13",6.5555,6.5947,6.3988,6.4315,46338.0],["2014-10-14",6.425,6.5555,6.4054,6.549,41521.0],["2014-10-15",6.438,6.5947,6.2617,6.5621,43700.0],["2014-10-16",6.4641,6.8494,6.4641,6.6992,20531.0],["2014-10-17",6.758,6.9865,6.66,6.8951,28789.0],["2014-10-20",6.8232,7.1497,6.8232,7.104,45306.0],["2014-10-21",7.0648,7.2607,7.0061,7.1497,138555.0],["2014-10-22",7.1693,7.1693,6.9538,6.993,25233.0],["2014-10-23",7.0714,7.1693,7.0191,7.0518,24316.0],["2014-10-24",7.091,7.1236,6.8559,6.9212,20416.0],["2014-10-27",6.8232,7.1105,6.7971,6.8494,42897.0],["2014-10-28",6.8232,6.882,6.7384,6.8167,36015.0],["2014-10-29",6.771,6.8428,6.7253,6.771,28674.0],["2014-10-30",6.7514,6.882,6.6992,6.8559,93249.0],["2014-10-31",6.8755,6.9212,6.8167,6.8559,212764.0],["2014-11-03",6.7906,6.869,6.7514,6.7906,129150.0],["2014-11-04",6.8102,6.8167,6.6143,6.6404,97837.0],["2014-11-05",6.66,6.7906,6.5621,6.6404,69736.0],["2014-11-06",6.6731,6.7906,6.536,6.7906,64804.0],["2014-11-07",6.7449,6.8102,6.66,6.7384,78683.0],["2014-11-10",6.7514,6.8951,6.6665,6.758,50926.0],["2014-11-11",6.7971,6.8102,6.66,6.6927,76618.0],["2014-11-12",6.7318,6.9212,6.7318,6.9212,37391.0],["2014-11-13",6.9538,7.3456,6.9212,7.2281,57005.0],["2014-11-14",7.2542,7.4827,7.2542,7.4631,88661.0],["2014-11-17",7.4631,7.5545,7.3717,7.5154,84073.0],["2014-11-18",7.5023,7.7439,7.4827,7.6721,94167.0],["2014-11-19",7.7047,7.7047,7.313,7.4435,73062.0],["2014-11-20",7.3456,7.4958,7.2542,7.2934,121694.0],["2014-11-21",7.437,7.437,7.2085,7.2085,77650.0],["2014-11-24",7.2281,7.6068,7.1889,7.5872,97378.0],["2014-11-25",7.646,7.646,7.2607,7.4827,155071.0],["2014-11-26",7.5545,8.0573,7.548,7.9528,141078.0],["2014-11-28",7.8288,7.9202,7.6982,7.6982,20760.0],["2014-12-01",7.6329,7.6917,7.2542,7.4109,125709.0],["2014-12-02",7.3652,7.424,7.2673,7.3325,37850.0],["2014-12-03",7.2542,7.4435,7.2542,7.3782,40259.0],["2014-12-04",7.3652,7.5088,7.1889,7.326,26266.0],["2014-12-05",7.2868,7.4109,7.215,7.3717,48976.0],["2014-12-08",7.313,7.3782,7.2672,7.3195,41291.0],["2014-12-09",7.2346,7.3064,7.104,7.2346,56661.0],["2014-12-10",7.1888,7.3076,6.8059,6.8323,89058.0],["2014-12-11",6.8059,6.8059,6.6078,6.7069,60809.0],["2014-12-12",6.6012,6.7201,6.4164,6.4758,71927.0],["2014-12-15",6.4758,6.522,6.1986,6.225,123547.0],["2014-12-16",6.1392,6.1392,5.9873,6.0599,46287.0],["2014-12-17",6.0401,6.2712,6.0401,6.1524,84520.0],["2014-12-18",6.2514,6.7399,6.2052,6.6277,135686.0],["2014-12-19",6.6739,6.8257,6.5484,6.7531,96999.0],["2014-12-22",6.7267,6.8323,6.5814,6.7333,42997.0],["2014-12-23",6.6673,6.9577,6.6475,6.9247,89171.0],["2014-12-24",6.8059,6.9445,6.8059,6.9049,11005.0],["2014-12-26",6.9115,6.9247,6.8125,6.8785,22917.0],["2014-12-29",6.9445,6.9445,6.7267,6.7993,22803.0],["2014-12-30",6.6871,6.8323,6.6475,6.6739,41182.0],["2014-12-31",6.6739,6.7399,6.5616,6.6607,35396.0],["2015-01-02",6.6012,6.7267,6.6012,6.6739,12026.0],["2015-01-05",6.6145,6.6607,6.4494,6.5484,59675.0],["2015-01-06",6.5286,6.9709,6.4758,6.9115,90987.0],["2015-01-07",6.9907,7.4858,6.8455,7.466,114017.0],["2015-01-08",7.5254,7.565,7.3208,7.3604,20648.0],["2015-01-09",7.3802,7.3802,7.202,7.334,38346.0],["2015-01-12",7.2482,7.499,7.2482,7.499,53548.0],["2015-01-13",7.5188,7.5914,7.367,7.5782,53548.0],["2015-01-14",7.4858,7.4858,7.2482,7.334,44699.0],["2015-01-15",7.367,7.532,7.2746,7.3736,45947.0],["2015-01-16",7.3208,7.4198,7.3076,7.367,9076.0],["2015-01-20",7.2944,7.3274,7.2284,7.2878,103012.0],["2015-01-21",7.2284,7.5188,7.2284,7.4528,49918.0],["2015-01-22",7.5386,7.5386,7.3406,7.3802,19286.0],["2015-01-23",7.4066,7.4066,7.2614,7.3076,21329.0],["2015-01-26",7.3472,7.3868,7.2614,7.3274,8963.0],["2015-01-27",7.2614,7.4594,7.2614,7.2746,17471.0],["2015-01-28",7.2746,7.3406,6.9313,6.9379,32447.0],["2015-01-29",6.9313,7.0567,6.8587,6.9379,27114.0],["2015-01-30",6.7597,6.8257,6.5022,6.7993,60922.0],["2015-02-02",6.7597,6.9379,6.6937,6.8191,16450.0],["2015-02-03",7.0567,7.0567,6.9181,6.9643,23144.0],["2015-02-04",6.9643,7.0501,6.9115,7.0435,20194.0],["2015-02-05",6.9841,7.1888,6.9841,7.169,21669.0],["2015-02-06",7.1095,7.1095,6.9181,6.9841,23938.0],["2015-02-09",6.9181,7.0105,6.7069,6.9973,38573.0],["2015-02-10",6.9709,7.0963,6.8455,6.9313,102785.0],["2015-02-11",6.8983,7.0963,6.8653,7.0765,155539.0],["2015-02-12",7.0501,7.1293,7.0039,7.0171,227467.0],["2015-02-13",6.9841,7.1426,6.8323,6.9445,176187.0],["2015-02-17",6.9643,7.0303,6.9445,6.9841,29951.0],["2015-02-18",6.9445,7.1426,6.9247,7.1359,40275.0],["2015-02-19",7.1161,7.2284,7.1161,7.2284,58880.0],["2015-02-20",7.169,7.3274,7.1227,7.3208,71587.0],["2015-02-23",7.2482,7.4858,7.2218,7.4792,84974.0],["2015-02-24",7.4462,7.6244,7.1492,7.5782,63305.0],["2015-02-25",7.9809,8.1855,7.7565,8.0535,403994.0],["2015-02-26",8.1855,8.1855,7.9875,8.1195,112769.0],["2015-02-27",8.1855,8.4166,8.0271,8.245,117080.0],["2015-03-02",8.3836,8.4034,8.1657,8.2516,132736.0],["2015-03-03",8.1855,8.3242,8.1195,8.1657,36190.0],["2015-03-04",8.1195,8.2846,8.1195,8.1789,114925.0],["2015-03-05",8.1129,8.2516,8.0667,8.1459,518465.0],["2015-03-06",8.1327,8.212,8.0931,8.1393,246526.0],["2015-03-09",8.1459,8.2186,8.0271,8.1723,188213.0],["2015-03-10",8.0469,8.1987,8.0469,8.1393,62397.0],["2015-03-11",8.212,8.311,8.0271,8.2516,618414.0],["2015-03-12",8.3638,8.8325,8.3176,8.7269,481934.0],["2015-03-13",8.641,8.7269,8.5552,8.6212,143400.0],["2015-03-16",8.6212,9.0371,8.6212,8.9381,574623.0],["2015-03-17",8.8325,9.1955,8.8325,9.1823,241875.0],["2015-03-18",9.2417,9.4332,8.9249,9.387,205798.0],["2015-03-19",9.2946,9.4728,9.1097,9.3342,554088.0],["2015-03-20",9.3012,9.8689,9.3012,9.7896,240513.0],["2015-03-23",9.9019,10.0141,9.552,9.7831,284191.0],["2015-03-24",9.7038,10.0075,9.6972,9.717,301663.0],["2015-03-25",9.9085,9.9217,9.3276,9.42,279540.0],["2015-03-26",9.3078,9.5718,8.8589,8.9843,221227.0],["2015-03-27",8.9777,9.2417,8.8061,9.0371,178797.0],["2015-03-30",9.1559,9.4398,9.0965,9.1163,130013.0],["2015-03-31",9.0965,9.2946,8.8457,9.0833,195360.0],["2015-04-01",9.0965,9.3606,8.9249,9.0701,133417.0],["2015-04-02",9.1229,9.3342,8.9975,9.0503,62851.0],["2015-04-06",9.0635,9.2417,9.0437,9.1361,90987.0],["2015-04-07",9.1031,9.2087,8.9909,9.0305,74990.0],["2015-04-08",8.9843,9.0437,8.8457,8.8985,83726.0],["2015-04-09",8.8457,9.0305,8.7136,8.7401,94390.0],["2015-04-10",8.8193,8.9579,8.7533,8.8259,313008.0],["2015-04-13",8.9051,9.0239,8.8787,8.9447,140904.0],["2015-04-14",8.9183,9.0371,8.8655,9.0305,60922.0],["2015-04-15",9.0437,9.1625,8.608,8.6344,100516.0],["2015-04-16",8.5816,8.6278,8.3638,8.5618,119236.0],["2015-04-17",8.4628,8.6872,8.377,8.5156,86108.0],["2015-04-20",8.4694,8.7533,8.41,8.6872,53662.0],["2015-04-21",8.641,8.9249,8.641,8.7269,72721.0],["2015-04-22",8.7665,8.9843,8.707,8.9513,109479.0],["2015-04-23",9.0041,9.0965,8.9381,9.0569,52300.0],["2015-04-24",9.0569,9.0833,8.7929,8.9909,59221.0],["2015-04-27",8.9381,9.1691,8.9117,9.0239,117647.0],["2015-04-28",9.0239,9.0899,8.8061,8.9249,95752.0],["2015-04-29",8.9777,9.1295,8.8589,8.9381,82251.0],["2015-04-30",8.9711,9.1031,8.6212,8.6806,114471.0],["2015-05-01",8.6872,8.8655,8.5816,8.7797,30858.0],["2015-05-04",8.8325,9.0371,8.7863,8.9183,79188.0],["2015-05-05",8.8589,9.0437,8.8391,8.9315,21442.0],["2015-05-06",8.9183,9.0173,8.608,8.9051,78280.0],["2015-05-07",8.8457,9.0041,8.7731,8.9051,50712.0],["2015-05-08",8.9381,9.0239,8.7467,8.8985,43905.0],["2015-05-11",8.9117,9.0437,8.8985,8.9711,36304.0],["2015-05-12",8.9711,9.2351,8.8127,9.1427,250724.0],["2015-05-13",9.2087,9.4398,9.1097,9.1691,51620.0],["2015-05-14",9.2417,9.2682,9.1031,9.1889,50599.0],["2015-05-15",9.2021,9.4068,9.1427,9.2285,87810.0],["2015-05-18",9.2814,9.3474,9.1427,9.2153,94957.0],["2015-05-19",9.1625,9.1757,9.0305,9.1229,33921.0],["2015-05-20",9.1097,9.1823,9.0833,9.1493,65574.0],["2015-05-21",9.2219,9.2417,8.7467,8.8325,113109.0],["2015-05-22",8.7533,8.8391,8.5816,8.674,73175.0],["2015-05-26",8.5684,8.7335,8.5486,8.5684,294402.0],["2015-05-27",8.5816,8.7467,8.5816,8.7401,35850.0],["2015-05-28",8.7599,8.7995,8.6476,8.7533,55023.0],["2015-05-29",8.6542,8.8325,8.6542,8.7467,154292.0],["2015-06-01",8.7401,8.8655,8.6344,8.8457,252085.0],["2015-06-02",8.8127,9.1163,8.7995,9.0239,67276.0],["2015-06-03",9.0173,9.1097,8.8259,8.8985,25867.0],["2015-06-04",8.8259,9.0899,8.8259,9.0041,234500.0],["2015-06-05",8.9843,8.9843,8.8259,8.9051,49464.0],["2015-06-08",8.8655,8.9777,8.7533,8.9447,109025.0],["2015-06-09",8.9579,9.0239,8.8457,8.9843,105735.0],["2015-06-10",9.1229,9.1229,8.8193,9.0041,297805.0],["2015-06-11",9.0173,9.1097,8.8655,9.0305,80436.0],["2015-06-12",9.0371,9.0569,8.8919,8.9249,38573.0],["2015-06-15",8.8589,8.9183,8.7599,8.8457,18038.0],["2015-06-16",8.7863,8.9249,8.6608,8.7995,52981.0],["2015-06-17",8.7797,8.7797,8.1855,8.2516,364627.0],["2015-06-18",8.2516,8.3638,8.1922,8.2648,140337.0],["2015-06-19",8.278,8.5552,8.278,8.4826,78167.0],["2015-06-22",8.4496,9.0239,8.3572,8.9447,137501.0],["2015-06-23",8.9843,8.9843,8.8721,8.9183,33241.0],["2015-06-24",8.9381,9.2285,8.6872,8.7797,73969.0],["2015-06-25",8.7401,8.9843,8.7401,8.8985,288389.0],["2015-06-26",8.8127,9.0701,8.6674,8.8061,135799.0],["2015-06-29",8.6674,8.7136,8.5552,8.6542,36304.0],["2015-06-30",8.641,8.7004,8.3308,8.5948,66822.0],["2015-07-01",8.674,8.674,8.4034,8.5156,38573.0],["2015-07-02",8.542,8.5816,8.41,8.5222,19740.0],["2015-07-06",8.4826,8.7202,8.4628,8.608,136593.0],["2015-07-07",8.6674,8.6674,8.3506,8.443,39027.0],["2015-07-08",8.3968,8.5156,8.1591,8.2054,61944.0],["2015-07-09",8.2648,8.3968,8.1591,8.2318,22009.0],["2015-07-10",8.2714,8.4562,8.1591,8.4034,44359.0],["2015-07-13",8.3638,8.443,8.3242,8.4232,25413.0],["2015-07-14",8.443,8.6278,8.3704,8.5156,21329.0],["2015-07-15",8.542,8.6344,8.4034,8.5288,18946.0],["2015-07-16",8.5222,8.707,8.509,8.674,42430.0],["2015-07-17",8.6806,8.7202,8.542,8.674,92461.0],["2015-07-20",8.6476,8.6476,8.1525,8.2714,49578.0],["2015-07-21",8.245,8.3308,8.0403,8.1591,49010.0],["2015-07-22",8.0997,8.1459,8.0139,8.0271,41069.0],["2015-07-23",7.9611,7.9677,7.6971,7.8555,83726.0],["2015-07-24",7.8159,7.8159,7.4264,7.6046,59221.0],["2015-07-27",7.4924,7.6707,7.367,7.5056,127064.0],["2015-07-28",7.6046,7.6112,7.334,7.4462,114244.0],["2015-07-29",7.4726,7.6244,7.3604,7.5254,191390.0],["2015-07-30",7.5254,7.5452,7.334,7.4198,17925.0],["2015-07-31",7.4924,7.499,7.1954,7.4462,130013.0],["2015-08-03",7.4594,7.598,7.3142,7.4528,144535.0],["2015-08-04",7.5056,7.532,7.367,7.4924,66368.0],["2015-08-05",7.5518,7.6112,7.2482,7.3208,66255.0],["2015-08-06",7.3076,7.334,7.1359,7.3142,32787.0],["2015-08-07",7.2152,7.3934,7.1426,7.3142,130240.0],["2015-08-10",7.2482,7.5848,7.2482,7.5386,343072.0],["2015-08-11",7.3472,7.631,7.301,7.4264,53435.0],["2015-08-12",7.301,7.5122,7.2284,7.466,39934.0],["2015-08-13",7.5122,7.7565,7.4462,7.5386,120937.0],["2015-08-14",7.5452,7.7499,7.5452,7.6971,75557.0],["2015-08-17",7.6376,7.7499,7.532,7.7037,29383.0],["2015-08-18",7.7169,7.7169,7.5386,7.5716,77826.0],["2015-08-19",7.5254,7.6112,7.3934,7.4924,13387.0],["2015-08-20",6.9115,7.3934,6.9115,7.202,111975.0],["2015-08-21",7.0831,7.0831,6.6145,6.7927,78167.0],["2015-08-24",6.3108,6.4956,5.8751,6.2778,118328.0],["2015-08-25",6.4494,6.6277,6.2448,6.2646,77713.0],["2015-08-26",6.3174,6.6805,6.1458,6.6078,306995.0],["2015-08-27",6.6475,6.9577,6.6475,6.8521,65120.0],["2015-08-28",6.8323,6.9247,6.7333,6.8323,66028.0],["2015-08-31",6.8455,7.0105,6.7333,6.9049,31426.0],["2015-09-01",6.7795,6.9313,6.7333,6.8719,35396.0],["2015-09-02",6.9313,6.9313,6.5352,6.6871,57746.0],["2015-09-03",6.6541,6.8587,6.6475,6.7927,24959.0],["2015-09-04",6.6805,6.8191,6.588,6.7795,20307.0],["2015-09-08",6.8323,6.8785,6.6343,6.7993,42657.0],["2015-09-09",6.8257,6.8785,6.7003,6.7399,28136.0],["2015-09-10",6.6937,6.8653,6.489,6.5814,43565.0],["2015-09-11",6.5286,6.6078,6.4098,6.5418,49237.0],["2015-09-14",6.489,6.5946,6.1854,6.5484,156561.0],["2015-09-15",6.5352,6.6343,6.258,6.6145,81343.0],["2015-09-16",6.5418,6.6211,6.3504,6.5616,93823.0],["2015-09-17",6.6012,6.7135,6.3504,6.5088,94730.0],["2015-09-18",6.3966,6.8059,6.324,6.7333,241421.0],["2015-09-21",6.6937,6.6937,6.3702,6.5154,43451.0],["2015-09-22",6.4692,6.4692,6.2448,6.357,51166.0],["2015-09-23",6.3108,6.324,6.0401,6.159,76352.0],["2015-09-24",6.2052,6.2844,5.9741,6.225,81343.0],["2015-09-25",6.2052,6.4032,6.0996,6.2976,48556.0],["2015-09-28",6.2712,6.3768,6.093,6.2712,33127.0],["2015-09-29",6.3042,6.39,6.0864,6.1788,44699.0],["2015-09-30",6.258,6.5088,6.1656,6.456,53662.0],["2015-10-01",6.5154,6.5484,6.2712,6.3966,26093.0],["2015-10-02",6.3174,6.4362,6.2844,6.3636,20534.0],["2015-10-05",6.3702,6.7069,6.3702,6.6343,47649.0],["2015-10-06",6.6739,6.6871,6.4626,6.6343,33808.0],["2015-10-07",6.7003,6.8191,6.588,6.7729,65914.0],["2015-10-08",6.8059,7.0567,6.7003,6.9841,63532.0],["2015-10-09",6.9643,7.1227,6.8983,7.0633,21215.0],["2015-10-12",7.0963,7.0963,6.8653,6.9907,18606.0],["2015-10-13",7.0303,7.2482,6.9643,7.0237,29497.0],["2015-10-14",7.1756,7.2152,6.9049,7.0171,30745.0],["2015-10-15",6.9973,7.2482,6.8983,7.0699,21442.0],["2015-10-16",7.1095,7.1293,6.9907,7.0501,34148.0],["2015-10-19",6.9973,7.1822,6.9973,7.1293,24278.0],["2015-10-20",7.0831,7.2482,7.0171,7.1492,64213.0],["2015-10-21",7.1029,7.2086,6.9511,6.9841,51620.0],["2015-10-22",7.0831,7.2218,7.0567,7.1293,56271.0],["2015-10-23",7.2284,7.2614,7.0171,7.1624,67843.0],["2015-10-26",7.334,8.0667,7.334,7.8555,287255.0],["2015-10-27",7.8093,8.1063,7.7631,7.9611,90646.0],["2015-10-28",8.0931,8.6278,7.8555,8.4298,356572.0],["2015-10-29",8.2582,8.674,8.2516,8.3374,123547.0],["2015-10-30",8.377,8.4958,8.1459,8.4364,92461.0],["2015-11-02",8.3176,8.641,8.1525,8.5486,112656.0],["2015-11-03",8.4496,8.575,8.2186,8.4562,140904.0],["2015-11-04",8.4298,8.5816,8.3704,8.5222,85881.0],["2015-11-05",8.4628,8.5816,8.3374,8.4364,186511.0],["2015-11-06",8.4496,8.4562,8.1988,8.3902,38913.0],["2015-11-09",8.3902,8.5816,8.3242,8.4826,62965.0],["2015-11-10",8.4166,8.7136,8.2714,8.6344,101991.0],["2015-11-11",8.6608,9.0173,8.6476,8.9183,131488.0],["2015-11-12",8.9447,9.1889,8.608,8.7731,386977.0],["2015-11-13",8.9381,8.9381,8.3374,8.3704,281242.0],["2015-11-16",8.4496,8.5486,8.0139,8.2846,466732.0],["2015-11-17",8.2318,8.5156,8.2318,8.3572,97340.0],["2015-11-18",8.3836,8.5948,8.2846,8.3704,180725.0],["2015-11-19",8.5156,8.575,7.2416,7.8951,959784.0],["2015-11-20",7.8357,7.8357,7.1624,7.3472,942313.0],["2015-11-23",7.6178,7.7697,7.1095,7.2878,200125.0],["2015-11-24",7.1029,7.5188,7.1029,7.3604,170401.0],["2015-11-25",7.3604,7.5518,7.0831,7.2416,359295.0],["2015-11-27",7.2614,7.3472,7.1954,7.1954,58653.0],["2015-11-30",7.1954,7.4198,7.1161,7.2746,101197.0],["2015-12-01",7.2746,7.5452,7.2416,7.3406,93936.0],["2015-12-02",7.3538,8.0073,7.2746,7.8291,268535.0],["2015-12-03",7.8885,8.0469,7.7433,7.8555,200125.0],["2015-12-04",7.8027,7.9149,7.565,7.6971,128538.0],["2015-12-07",7.7301,7.9083,7.6773,7.7697,165296.0],["2015-12-08",7.7565,7.7565,7.4396,7.6706,140904.0],["2015-12-09",7.6574,7.8357,7.6112,7.7565,109252.0],["2015-12-10",7.7433,7.8225,7.6244,7.6905,169607.0],["2015-12-11",7.6905,7.7235,7.4924,7.5914,181633.0],["2015-12-14",7.5518,7.7169,7.3076,7.4924,151002.0],["2015-12-15",7.4924,7.631,7.4528,7.5914,49691.0],["2015-12-16",7.598,7.7499,7.3208,7.7499,51846.0],["2015-12-17",7.9215,8.5816,7.8951,8.3044,159964.0],["2015-12-18",8.3506,8.4364,8.0205,8.0931,67276.0],["2015-12-21",8.0997,8.1129,7.9215,8.0997,95411.0],["2015-12-22",8.1459,8.2054,7.7631,8.0997,40615.0],["2015-12-23",8.1063,8.3506,8.1063,8.245,27228.0],["2015-12-24",8.3704,8.3704,8.245,8.2582,9189.0],["2015-12-28",8.2846,8.5948,8.1195,8.509,171082.0],["2015-12-29",8.5288,8.641,8.4562,8.5816,163708.0],["2015-12-30",8.5816,8.6014,8.3242,8.5684,216689.0],["2015-12-31",8.4166,8.5486,8.1988,8.5156,51279.0],["2016-01-04",8.41,8.476,8.1987,8.3374,89739.0],["2016-01-05",8.3902,8.3968,8.0667,8.2186,89285.0],["2016-01-06",8.0667,8.0865,7.6046,7.7829,165183.0],["2016-01-07",7.5914,7.5914,7.3274,7.4198,259800.0],["2016-01-08",7.4066,7.5518,6.9643,7.1954,117988.0],["2016-01-11",7.0963,7.1756,6.8653,7.0897,103239.0],["2016-01-12",7.1359,7.2416,6.8389,7.0567,101197.0],["2016-01-13",7.0303,7.1558,6.6211,6.7333,181633.0],["2016-01-14",6.6871,7.0897,6.5616,6.7267,97453.0],["2016-01-15",6.5814,6.6475,6.2976,6.456,97907.0],["2016-01-19",6.4494,6.4494,6.159,6.2184,73515.0],["2016-01-20",6.1392,6.3306,5.6111,6.3042,296444.0],["2016-01-21",6.0137,6.3702,5.9741,6.0864,73288.0],["2016-01-22",6.3108,6.4626,6.2514,6.3768,66255.0],["2016-01-25",6.39,6.5022,6.2712,6.3636,69204.0],["2016-01-26",6.4296,6.5616,6.3372,6.4164,74083.0],["2016-01-27",6.4032,6.5484,6.0533,6.3966,54342.0],["2016-01-28",6.4098,6.6012,6.2976,6.5154,47762.0],["2016-01-29",6.5286,7.2614,6.5286,7.202,156787.0],["2016-02-01",7.0963,7.1029,6.8455,6.8455,32106.0],["2016-02-02",6.7861,6.8851,6.4758,6.5814,40955.0],["2016-02-03",6.6012,6.6409,6.2778,6.4362,41523.0],["2016-02-04",6.4032,6.6805,6.4032,6.5022,54342.0],["2016-02-05",6.5286,6.7927,6.4164,6.6012,37325.0],["2016-02-08",6.5154,6.555,6.2712,6.2712,32333.0],["2016-02-09",6.0996,6.5418,6.0996,6.4428,65007.0],["2016-02-10",6.489,6.522,6.3504,6.4032,18379.0],["2016-02-11",6.39,6.522,6.1788,6.3042,233593.0],["2016-02-12",6.3702,6.8653,6.3702,6.7267,656533.0],["2016-02-16",7.0765,7.1888,6.7399,6.8587,167565.0],["2016-02-17",6.8389,6.9247,6.6607,6.8323,68524.0],["2016-02-18",6.8125,6.9115,6.6343,6.8125,55590.0],["2016-02-19",6.8323,7.0237,6.7927,6.8917,19173.0],["2016-02-22",6.8917,7.2086,6.8125,7.0831,155766.0],["2016-02-23",6.9379,7.0633,6.7993,6.8917,67843.0],["2016-02-24",6.8719,7.3736,6.8719,7.2746,209428.0],["2016-02-25",7.3538,7.7697,7.1954,7.5386,107777.0],["2016-02-26",7.5584,7.6508,7.2812,7.598,287595.0],["2016-02-29",7.6244,7.9149,7.5122,7.8291,126950.0],["2016-03-01",7.7961,7.9017,7.6244,7.8357,142493.0],["2016-03-02",7.7895,7.7895,7.3406,7.5584,116172.0],["2016-03-03",7.6244,7.7499,7.4264,7.4924,43338.0],["2016-03-04",7.4396,7.8225,7.4396,7.8225,118895.0],["2016-03-07",7.7235,7.7763,7.4792,7.7169,82818.0],["2016-03-08",7.664,7.7301,7.4726,7.664,42771.0],["2016-03-09",7.6839,7.7037,7.5188,7.6574,58653.0],["2016-03-10",7.6707,7.6707,7.4132,7.499,63078.0],["2016-03-11",7.565,7.7631,7.2812,7.6112,66028.0],["2016-03-14",7.5584,7.6839,7.3868,7.4924,43338.0],["2016-03-15",7.5914,7.7301,7.2944,7.4858,64553.0],["2016-03-16",7.4396,7.4528,7.2152,7.4198,30405.0],["2016-03-17",7.4264,7.6706,7.3472,7.6244,98361.0],["2016-03-18",7.6442,7.6508,7.3142,7.4792,67843.0],["2016-03-21",7.499,7.5716,7.2944,7.5254,62624.0],["2016-03-22",7.4726,7.7499,7.3406,7.6839,99949.0],["2016-03-23",7.6574,7.7697,7.565,7.7697,21782.0],["2016-03-24",7.6178,7.7631,7.6178,7.7631,27682.0],["2016-03-28",7.7235,7.7235,7.4594,7.5848,27909.0],["2016-03-29",7.5518,7.5518,7.3274,7.4264,21102.0],["2016-03-30",7.5254,7.5254,7.2746,7.4066,34148.0],["2016-03-31",7.4066,7.6839,7.3604,7.6839,88037.0],["2016-04-01",7.5782,7.5782,7.3274,7.4462,603212.0],["2016-04-04",7.4792,7.4792,7.1359,7.2086,82705.0],["2016-04-05",7.1227,7.1293,6.8323,7.0237,66595.0],["2016-04-06",7.0237,7.1161,6.7861,6.9379,46968.0],["2016-04-07",6.9247,7.0039,6.7003,6.8257,47422.0],["2016-04-08",6.9379,6.9907,6.8719,6.9049,22917.0],["2016-04-11",6.9511,7.1558,6.9313,7.0897,56271.0],["2016-04-12",7.0105,7.1227,6.9973,7.0831,60242.0],["2016-04-13",7.1029,7.2614,7.1029,7.1954,57973.0],["2016-04-14",7.2218,7.3208,7.1888,7.3142,24051.0],["2016-04-15",7.3274,7.3802,7.268,7.3076,17471.0],["2016-04-18",7.2482,7.3274,7.0963,7.0963,49010.0],["2016-04-19",7.1359,7.4462,7.1095,7.3934,176755.0],["2016-04-20",7.4264,7.4396,7.1425,7.2416,92461.0],["2016-04-21",7.268,7.3868,7.169,7.2284,209542.0],["2016-04-22",7.2152,7.2944,7.169,7.2086,211243.0],["2016-04-25",7.1624,7.1624,7.0435,7.0435,303024.0],["2016-04-26",7.0633,7.2416,6.7927,7.1888,379943.0],["2016-04-27",7.2548,7.2944,7.0435,7.1558,181973.0],["2016-04-28",7.0963,7.268,6.9775,6.9973,103353.0],["2016-04-29",6.9577,7.1888,6.7861,6.9247,224177.0],["2016-05-02",6.8983,6.8983,6.7333,6.7927,52527.0],["2016-05-03",6.8191,6.8191,6.5814,6.6012,100743.0],["2016-05-04",6.588,6.6343,6.5154,6.5418,163141.0],["2016-05-05",6.5748,6.5748,6.4428,6.522,224063.0],["2016-05-06",6.4494,6.6012,6.4494,6.5616,736515.0],["2016-05-09",6.5022,6.6673,6.5022,6.5814,1145955.0],["2016-05-10",6.6409,6.8785,6.5814,6.8389,233139.0],["2016-05-11",6.8587,6.8719,6.8125,6.8323,246072.0],["2016-05-12",6.8653,6.9049,6.7795,6.8059,33014.0],["2016-05-13",6.8587,7.0303,6.7333,6.8389,103920.0],["2016-05-16",6.7927,6.9379,6.6475,6.7069,153044.0],["2016-05-17",6.7333,6.7993,6.5748,6.6012,82705.0],["2016-05-18",6.5352,6.6078,6.4626,6.588,111634.0],["2016-05-19",6.5286,6.6145,6.3174,6.5682,171309.0],["2016-05-20",6.6343,7.0699,6.5418,7.0171,508368.0],["2016-05-23",6.9577,7.7565,6.9379,7.4396,572921.0],["2016-05-24",7.4198,7.7037,7.3934,7.4792,307562.0],["2016-05-25",7.4924,7.5782,7.3472,7.4462,62624.0],["2016-05-26",7.4792,7.664,7.4066,7.5452,237564.0],["2016-05-27",7.5386,7.7565,7.499,7.7103,143854.0],["2016-05-31",7.8291,8.1988,7.8291,8.1591,396960.0],["2016-06-01",8.1393,8.5816,7.8093,8.5552,579728.0],["2016-06-02",8.4232,9.1757,8.0997,8.8457,729708.0],["2016-06-03",8.8457,8.9711,8.6806,8.8391,279653.0],["2016-06-06",8.8457,9.0041,8.7136,8.7731,218844.0],["2016-06-07",8.8787,9.1493,8.8391,9.0107,449714.0],["2016-06-08",8.9447,9.1823,8.9381,9.0305,375632.0],["2016-06-09",9.0107,9.0107,8.7797,8.9381,210789.0],["2016-06-10",8.8655,9.0767,8.6476,9.0107,168473.0],["2016-06-13",8.9777,9.0899,8.7467,8.8721,346475.0],["2016-06-14",8.7269,8.8457,8.6344,8.7599,208067.0],["2016-06-15",8.7136,8.9909,8.7004,8.9051,234841.0],["2016-06-16",8.8325,8.9051,8.5948,8.8523,121731.0],["2016-06-17",8.7599,8.9117,8.7599,8.8391,110954.0],["2016-06-20",8.8391,9.0107,8.8391,8.8655,98134.0],["2016-06-21",8.9117,8.9579,8.6542,8.8589,87016.0],["2016-06-22",8.8853,8.9777,8.8193,8.8985,45607.0],["2016-06-23",8.9777,9.2417,8.8787,9.0569,200012.0],["2016-06-24",8.5618,8.8391,7.8555,8.6938,179364.0],["2016-06-27",8.674,8.7731,8.3902,8.5486,127858.0],["2016-06-28",8.6872,8.9645,8.641,8.8721,301776.0],["2016-06-29",8.8787,9.1097,8.8787,9.0107,356572.0],["2016-06-30",9.0767,9.4134,8.8457,9.3276,372115.0],["2016-07-01",9.4002,9.8029,9.3738,9.651,370527.0],["2016-07-05",9.8029,10.1065,9.5124,9.8887,458677.0],["2016-07-06",9.7897,9.9085,9.5322,9.7038,217937.0],["2016-07-07",9.7038,9.8689,9.4398,9.7302,172784.0],["2016-07-08",9.7764,9.8755,9.6774,9.7434,121051.0],["2016-07-11",9.7104,9.9349,9.7104,9.8293,203302.0],["2016-07-12",9.8557,10.1725,9.8293,9.9679,245165.0],["2016-07-13",10.0009,10.0999,9.783,9.9547,217710.0],["2016-07-14",10.0933,10.3376,9.9811,10.2847,455274.0],["2016-07-15",10.2847,10.6478,10.2715,10.6016,313688.0],["2016-07-18",10.562,11.2881,10.562,11.2089,541836.0],["2016-07-19",11.1561,11.473,10.9911,11.1891,292246.0],["2016-07-20",11.2815,11.4202,11.0637,11.3806,169040.0],["2016-07-21",11.473,11.8492,11.2287,11.3145,209542.0],["2016-07-22",11.2353,11.3211,10.9911,11.3079,66482.0],["2016-07-25",11.3409,11.4136,11.1891,11.2485,106529.0],["2016-07-26",11.3079,11.3343,11.1957,11.3013,87243.0],["2016-07-27",11.2749,11.2749,11.0571,11.0769,116853.0],["2016-07-28",11.0769,11.1561,10.9779,11.0307,110387.0],["2016-07-29",10.9449,11.2881,10.9251,11.2485,195587.0],["2016-08-01",11.1891,11.1891,10.9845,11.0373,104487.0],["2016-08-02",11.0373,11.0439,10.5818,10.6874,130921.0],["2016-08-03",10.6346,10.8657,10.562,10.7732,72721.0],["2016-08-04",10.8789,11.2221,10.7798,11.1165,105281.0],["2016-08-05",11.1033,11.5258,11.1033,11.1429,130240.0],["2016-08-08",11.0835,11.4334,11.0373,11.3013,97113.0],["2016-08-09",11.2947,11.6116,11.2947,11.4862,123206.0],["2016-08-10",11.5456,11.6182,11.3806,11.407,112088.0],["2016-08-11",11.3541,11.6182,11.3541,11.3806,130467.0],["2016-08-12",11.2815,11.3806,11.1099,11.2353,63078.0],["2016-08-15",11.2023,11.3277,11.1099,11.1561,78167.0],["2016-08-16",11.1627,11.2023,10.8326,10.9911,57406.0],["2016-08-17",10.595,11.0901,10.562,11.0109,90533.0],["2016-08-18",11.0373,11.1891,10.8062,10.9383,53889.0],["2016-08-19",10.6742,10.9911,10.628,10.9647,57973.0],["2016-08-22",10.9647,10.9647,10.7996,10.8591,40161.0],["2016-08-23",10.9449,11.2881,10.9449,11.2749,97680.0],["2016-08-24",11.2155,11.4862,11.1957,11.4532,246980.0],["2016-08-25",11.5258,11.8096,11.4268,11.572,147598.0],["2016-08-26",11.638,11.7898,11.4532,11.4796,113790.0],["2016-08-29",11.4532,11.7238,11.4202,11.6974,145556.0],["2016-08-30",11.6578,11.869,11.5852,11.7172,204323.0],["2016-08-31",11.6314,11.704,11.3541,11.671,164389.0],["2016-09-01",11.605,11.8294,11.605,11.6842,52073.0],["2016-09-02",11.8492,11.8822,11.605,11.7436,37779.0],["2016-09-06",11.7964,11.8954,11.7502,11.8822,167225.0],["2016-09-07",11.8822,12.0143,11.6578,11.8228,119689.0],["2016-09-08",11.836,11.836,11.4664,11.6776,120710.0],["2016-09-09",11.5786,11.9285,11.1693,11.3541,76919.0],["2016-09-12",11.2419,11.4466,10.9251,11.2023,122866.0],["2016-09-13",11.1891,11.1891,10.6412,10.7732,145329.0],["2016-09-14",10.694,11.2155,10.628,11.1957,98701.0],["2016-09-15",11.2287,11.407,11.1297,11.3277,157355.0],["2016-09-16",11.2617,11.2617,11.0637,11.1759,97113.0],["2016-09-19",11.2353,11.3409,11.1957,11.2155,62284.0],["2016-09-20",11.3211,11.4202,11.0901,11.1759,38346.0],["2016-09-21",11.2023,11.2947,11.1099,11.2419,77600.0],["2016-09-22",11.2023,11.605,11.1759,11.5258,142379.0],["2016-09-23",11.605,11.605,11.2815,11.4664,105395.0],["2016-09-26",11.3938,11.5852,11.3607,11.407,41749.0],["2016-09-27",11.3541,11.5918,11.3013,11.3277,66028.0],["2016-09-28",11.2947,11.6644,11.0637,11.5192,85881.0],["2016-09-29",11.5852,11.869,11.5852,11.671,127404.0],["2016-09-30",11.803,11.9483,11.6512,11.7898,138976.0],["2016-10-03",11.8426,11.9087,11.7106,11.7436,40388.0],["2016-10-04",11.737,11.7832,11.5258,11.6842,40502.0],["2016-10-05",11.7436,11.803,11.6182,11.6182,59334.0],["2016-10-06",11.704,11.8162,11.407,11.6578,121845.0],["2016-10-07",11.5588,11.6908,11.374,11.4268,95978.0],["2016-10-10",11.5192,11.6842,11.3277,11.5522,30631.0],["2016-10-11",11.4268,11.671,11.1759,11.4664,255716.0],["2016-10-12",11.3806,11.8426,11.3806,11.7634,98701.0],["2016-10-13",11.737,11.8822,11.4268,11.8294,84066.0],["2016-10-14",11.8822,11.9879,11.6644,11.704,115719.0],["2016-10-17",11.6512,11.9813,11.6512,11.8624,43111.0],["2016-10-18",11.869,11.9813,11.836,11.9087,153611.0],["2016-10-19",12.0539,12.1265,11.8888,11.9153,69545.0],["2016-10-20",11.8888,11.9087,11.7832,11.8294,57065.0],["2016-10-21",11.8624,11.8822,11.5456,11.8294,138749.0],["2016-10-24",11.8954,11.8954,11.638,11.638,61490.0],["2016-10-25",11.6776,11.8096,11.506,11.6578,63645.0],["2016-10-26",11.6776,11.8954,11.5258,11.869,196722.0],["2016-10-27",11.8822,11.8822,11.572,11.605,282830.0],["2016-10-28",11.572,11.6842,11.5192,11.5324,111748.0],["2016-10-31",11.4862,11.7436,11.3079,11.5522,110954.0],["2016-11-01",11.5852,11.7106,11.0043,11.2815,230984.0],["2016-11-02",11.2155,11.2155,10.8194,10.9845,406944.0],["2016-11-03",10.9251,11.1297,10.661,10.6742,87129.0],["2016-11-04",10.6808,10.9251,10.628,10.6544,87129.0],["2016-11-07",10.727,11.0505,10.727,10.9647,50031.0],["2016-11-08",10.9581,11.0439,10.8723,10.9449,133417.0],["2016-11-09",10.661,11.0307,10.5884,10.9251,132623.0],["2016-11-10",10.9581,11.2221,10.1329,10.2715,138409.0],["2016-11-11",10.1791,10.562,9.3144,10.1989,298713.0],["2016-11-14",10.2253,10.2781,9.0437,9.5454,247774.0],["2016-11-15",9.5982,10.1263,9.5784,9.9943,126383.0],["2016-11-16",10.0075,10.2583,10.0009,10.0999,95978.0],["2016-11-17",10.1659,10.6148,10.1659,10.364,83272.0],["2016-11-18",10.3045,10.3045,10.0669,10.1065,25299.0],["2016-11-21",10.1857,10.4762,10.1725,10.2385,35737.0],["2016-11-22",10.3045,10.4762,10.2385,10.3045,57746.0],["2016-11-23",10.2583,10.826,10.2583,10.6676,106756.0],["2016-11-25",10.8591,11.1561,10.8591,11.0241,122979.0],["2016-11-28",10.9911,11.0637,10.8459,10.9053,72721.0],["2016-11-29",10.8723,11.2155,10.7402,10.7468,79755.0],["2016-11-30",10.7732,10.9383,10.2517,10.7666,204550.0],["2016-12-01",10.6412,10.6412,10.0603,10.3045,98474.0],["2016-12-02",10.397,10.694,10.1791,10.3706,146917.0],["2016-12-05",10.43,10.562,10.2385,10.5026,79642.0],["2016-12-06",10.4234,10.826,10.3838,10.661,55817.0],["2016-12-07",10.6874,10.727,10.331,10.595,43451.0],["2016-12-08",10.496,10.694,10.331,10.364,39367.0],["2016-12-09",10.6544,10.661,10.2385,10.3244,28249.0],["2016-12-12",10.364,10.463,10.0009,10.0603,122299.0],["2016-12-13",10.1989,10.7864,10.0537,10.7402,100063.0],["2016-12-14",10.529,10.7006,10.3508,10.5356,165183.0],["2016-12-15",10.1923,10.6346,10.0339,10.6214,245278.0],["2016-12-16",10.4432,10.4432,9.9283,10.3111,120143.0],["2016-12-19",10.2847,10.2847,9.7038,10.0141,65801.0],["2016-12-20",10.0537,10.4036,9.75,9.9019,37438.0],["2016-12-21",9.9745,10.1791,9.9283,10.0669,52527.0],["2016-12-22",10.0801,10.1593,9.8689,9.9217,45720.0],["2016-12-23",9.9943,9.9943,9.5718,9.7038,92121.0],["2016-12-27",9.6312,10.0933,9.585,9.9745,136140.0],["2016-12-28",10.0339,10.1197,9.8689,9.9283,82478.0],["2016-12-29",9.9217,10.2319,9.9151,9.9613,68864.0],["2016-12-30",9.9811,10.4102,9.9085,10.4102,71587.0],["2017-01-03",10.5092,10.9383,10.5092,10.8128,101764.0],["2017-01-04",10.8128,11.1165,10.7732,10.8921,97113.0],["2017-01-05",10.9449,11.1693,10.826,11.0769,67276.0],["2017-01-06",11.1429,11.3343,11.1099,11.2155,73629.0],["2017-01-09",11.2551,11.3872,11.2023,11.2221,136593.0],["2017-01-10",11.1957,11.2947,11.0505,11.1759,124000.0],["2017-01-11",11.2353,11.2947,10.8789,11.1495,158376.0],["2017-01-12",11.1561,11.2023,10.8128,10.826,80549.0],["2017-01-13",10.9251,11.0373,10.8393,10.9647,43792.0],["2017-01-17",10.8921,10.9515,10.76,10.9449,44018.0],["2017-01-18",10.9119,11.1033,10.7534,10.8921,91440.0],["2017-01-19",10.8326,10.8855,10.529,10.529,41863.0],["2017-01-20",10.4762,10.9185,10.364,10.7534,68410.0],["2017-01-23",10.8062,11.0769,10.6742,10.9581,48670.0],["2017-01-24",11.0175,11.2155,10.6346,10.8525,61263.0],["2017-01-25",10.9119,11.1297,10.8921,11.0439,118555.0],["2017-01-26",11.1429,11.2089,10.9713,10.9845,92915.0],["2017-01-27",10.9647,11.1495,10.8921,11.0175,42997.0],["2017-01-30",11.0703,11.2023,10.8591,11.2023,77032.0],["2017-01-31",11.1099,11.5522,10.8591,11.539,160531.0],["2017-02-01",11.5522,11.77,11.3607,11.4994,77146.0],["2017-02-02",11.4532,11.8822,11.4532,11.6248,93596.0],["2017-02-03",11.7436,12.1133,11.4862,11.6314,165410.0],["2017-02-06",11.6776,11.9483,11.638,11.7898,49578.0],["2017-02-07",11.7238,11.7634,11.6116,11.7172,47876.0],["2017-02-08",11.7568,11.7568,11.4796,11.638,61830.0],["2017-02-09",11.6974,11.8492,11.6512,11.7964,139089.0],["2017-02-10",12.0407,12.5424,11.6776,12.4434,550912.0],["2017-02-13",13.1233,13.3939,12.7668,13.0243,321176.0],["2017-02-14",13.0375,13.0441,12.7206,12.9252,62738.0],["2017-02-15",12.7602,12.9781,12.549,12.8394,137841.0],["2017-02-16",12.714,12.8856,11.8954,12.6942,98361.0],["2017-02-17",12.6942,12.8658,12.2783,12.7536,120143.0],["2017-02-21",12.7074,12.9384,12.582,12.912,65914.0],["2017-02-22",12.8064,12.9582,12.6216,12.7602,60015.0],["2017-02-23",12.7734,12.7734,12.2849,12.3377,58994.0],["2017-02-24",12.2915,12.2915,11.9153,12.2453,123320.0],["2017-02-27",12.1331,12.3905,12.0473,12.3113,49237.0],["2017-02-28",12.1595,12.5028,12.1595,12.3971,128652.0],["2017-03-01",12.5028,12.6678,12.3773,12.5886,194453.0],["2017-03-02",12.6084,12.7008,12.1265,12.2915,115832.0],["2017-03-03",12.5292,12.582,12.1925,12.4368,115038.0],["2017-03-06",12.2783,12.5754,12.2585,12.4632,156787.0],["2017-03-07",12.4962,12.6546,12.3971,12.4434,153044.0],["2017-03-08",12.4764,12.8856,12.4764,12.8064,217823.0],["2017-03-09",12.681,12.9913,12.3971,12.5292,137955.0],["2017-03-10",12.5886,12.846,12.516,12.6414,89398.0],["2017-03-13",12.5952,12.6612,12.3773,12.5754,70112.0],["2017-03-14",12.5754,12.5886,12.3575,12.45,51846.0],["2017-03-15",12.4962,12.6414,12.3839,12.5094,57746.0],["2017-03-16",12.5094,12.9979,12.4698,12.9384,337853.0],["2017-03-17",12.9384,13.0441,12.6678,12.7932,129219.0],["2017-03-20",12.747,12.912,12.6282,12.846,63418.0],["2017-03-21",12.8526,12.879,12.6744,12.7074,107323.0],["2017-03-22",12.747,12.8394,12.6678,12.78,39594.0],["2017-03-23",12.7074,13.0045,12.7074,12.8856,133417.0],["2017-03-24",12.846,13.0375,12.846,12.9516,39707.0],["2017-03-27",12.8856,13.0111,12.4962,12.945,50485.0],["2017-03-28",12.8724,12.945,12.6876,12.9252,52641.0],["2017-03-29",12.8724,13.2487,12.6942,13.1893,96659.0],["2017-03-30",13.1035,13.3147,12.9384,13.2025,105962.0],["2017-03-31",13.2091,13.3609,13.0441,13.2487,106416.0],["2017-04-03",13.3015,13.79,13.3015,13.6448,181746.0],["2017-04-04",13.691,14.1267,13.5326,13.9946,143627.0],["2017-04-05",13.8626,14.2257,13.7174,13.7636,90079.0],["2017-04-06",13.9682,14.0409,13.6646,13.7108,79188.0],["2017-04-07",13.8428,13.8428,13.4665,13.5986,185717.0],["2017-04-10",13.6646,14.0409,13.6118,13.9484,151909.0],["2017-04-11",13.9088,14.1729,13.8626,14.0145,63872.0],["2017-04-12",13.9022,13.9616,13.5326,13.6052,90760.0],["2017-04-13",13.6712,13.8626,13.5326,13.7966,80549.0],["2017-04-17",13.8758,13.8758,13.625,13.8164,55137.0],["2017-04-18",13.9286,13.9616,13.5986,13.6184,61490.0],["2017-04-19",13.7504,13.9682,13.4797,13.9616,127971.0],["2017-04-20",14.0012,14.1597,13.7174,13.9418,117307.0],["2017-04-21",13.8758,14.0607,13.5722,13.592,113336.0],["2017-04-24",13.7834,14.0607,13.592,13.9616,115719.0],["2017-04-25",13.9616,14.0607,13.6712,13.988,56498.0],["2017-04-26",13.9946,14.0277,13.658,13.757,81570.0],["2017-04-27",13.6976,13.8032,13.5722,13.5986,57406.0],["2017-04-28",13.6514,13.922,13.526,13.8758,55704.0],["2017-05-01",13.8626,13.922,13.493,13.493,23711.0],["2017-05-02",13.5128,13.9682,13.4005,13.9088,108004.0],["2017-05-03",13.9022,14.0277,13.7636,13.922,69545.0],["2017-05-04",14.0277,14.0277,13.7306,13.8296,42203.0],["2017-05-05",13.889,14.0277,13.7372,13.9946,59107.0],["2017-05-08",13.9352,14.0211,13.5656,13.8824,73742.0],["2017-05-09",13.8428,14.0277,13.823,13.9418,71133.0],["2017-05-10",14.0144,14.2587,13.9682,14.2059,136366.0],["2017-05-11",14.2191,14.4435,14.0871,14.3181,103580.0],["2017-05-12",14.3577,14.6548,14.1135,14.3973,119236.0],["2017-05-15",14.4237,14.7076,14.4039,14.4897,44359.0],["2017-05-16",14.5293,14.5954,14.3313,14.4765,65460.0],["2017-05-17",14.3511,14.4237,14.0937,14.1333,54115.0],["2017-05-18",13.9748,13.9748,12.8922,13.691,220206.0],["2017-05-19",13.7108,14.0277,13.6316,13.8626,109365.0],["2017-05-22",13.8626,13.9286,13.592,13.724,34489.0],["2017-05-23",13.5392,13.7702,13.5392,13.7306,50031.0],["2017-05-24",13.8494,13.8692,13.5722,13.7042,34035.0],["2017-05-25",13.6778,13.9418,13.5458,13.6316,83726.0],["2017-05-26",13.6448,13.7636,13.5326,13.5458,66028.0],["2017-05-30",13.6844,13.6976,13.2025,13.4665,91214.0],["2017-05-31",13.4533,13.4533,13.2685,13.3609,94050.0],["2017-06-01",13.4203,13.5854,13.2025,13.3279,40388.0],["2017-06-02",13.2553,13.4467,13.0705,13.3015,47535.0],["2017-06-05",13.3015,13.5326,12.7008,13.2025,86335.0],["2017-06-06",13.2685,13.2949,12.8658,13.2091,46855.0],["2017-06-07",13.2025,13.2025,12.747,12.945,31312.0],["2017-06-08",12.879,13.0837,12.6678,12.6942,39707.0],["2017-06-09",12.7074,13.0309,12.4302,12.6876,88604.0],["2017-06-12",12.9384,12.9384,11.9219,12.7404,130807.0],["2017-06-13",12.7074,13.2025,12.4368,12.7206,36077.0],["2017-06-14",12.8658,13.1299,12.2717,12.516,61717.0],["2017-06-15",12.4698,12.4698,12.0935,12.1265,145442.0],["2017-06-16",12.2123,12.582,12.1793,12.582,87243.0],["2017-06-19",12.582,12.7338,12.2321,12.648,52414.0],["2017-06-20",12.6744,12.7404,12.2849,12.7074,65687.0],["2017-06-21",12.3509,12.4103,11.4994,12.0077,366896.0],["2017-06-22",11.9351,12.4962,11.9153,12.4896,140337.0],["2017-06-23",12.483,12.6216,12.1463,12.2123,133076.0],["2017-06-26",12.2453,12.6084,12.2453,12.483,142493.0],["2017-06-27",12.483,12.5226,12.2189,12.2783,54115.0],["2017-06-28",12.4169,12.648,12.2717,12.4632,78053.0],["2017-06-29",12.3773,12.4962,12.2123,12.3443,54796.0],["2017-06-30",12.2717,12.8922,12.2717,12.8394,186511.0],["2017-07-03",12.9781,12.9781,12.648,12.7074,63078.0],["2017-07-05",12.7272,12.8922,12.4103,12.6612,57519.0],["2017-07-06",12.6744,12.6744,12.2717,12.3509,21669.0],["2017-07-07",12.3311,12.3311,12.1199,12.2255,107210.0],["2017-07-10",12.1199,12.2651,12.0935,12.1463,130127.0],["2017-07-11",12.1133,12.6612,12.1133,12.5358,107664.0],["2017-07-12",12.5622,12.9516,12.5622,12.8724,92915.0],["2017-07-13",12.945,13.0309,12.648,12.9715,53662.0],["2017-07-14",12.8196,12.9186,12.6282,12.813,71246.0],["2017-07-17",12.7866,12.8196,12.3113,12.483,130127.0],["2017-07-18",12.5094,12.5424,11.9219,12.1133,183221.0],["2017-07-19",12.2123,12.4103,11.8822,12.0143,136026.0],["2017-07-20",12.0803,12.2057,12.0803,12.1199,38913.0],["2017-07-21",12.1133,12.1793,11.8162,12.0803,74423.0],["2017-07-24",12.0077,12.1463,11.6842,11.9549,59221.0],["2017-07-25",11.9549,12.2123,11.6512,12.0803,101197.0],["2017-07-26",12.0935,12.1331,11.6314,11.7304,66368.0],["2017-07-27",11.7502,12.3047,11.7502,11.8426,112882.0],["2017-07-28",11.8492,12.0143,11.8162,12.0143,52754.0],["2017-07-31",11.9417,12.0077,11.7898,12.0011,56158.0],["2017-08-01",12.0077,12.1133,11.836,12.0077,44132.0],["2017-08-02",12.0275,12.2519,11.8492,12.1595,57292.0],["2017-08-03",12.1661,12.1661,11.9417,11.9615,21782.0],["2017-08-04",11.9549,11.9615,11.8162,11.9153,18946.0],["2017-08-07",11.8888,11.9945,11.77,11.9219,46855.0],["2017-08-08",11.8096,11.8888,11.6842,11.8558,43451.0],["2017-08-09",11.7832,11.7832,11.44,11.5588,80322.0],["2017-08-10",11.4268,11.7502,11.4268,11.5522,48216.0],["2017-08-11",11.5522,12.0011,11.5456,11.8492,106189.0],["2017-08-14",11.9483,12.7272,11.9483,12.4764,205911.0],["2017-08-15",12.5424,12.5754,11.9813,12.4368,87016.0],["2017-08-16",12.3575,12.4434,11.8888,12.3113,58994.0],["2017-08-17",12.3113,12.4764,12.2783,12.2915,70566.0],["2017-08-18",12.4632,12.4764,12.2717,12.4434,72267.0],["2017-08-21",12.4632,12.4698,12.1397,12.2189,26207.0],["2017-08-22",12.2849,12.6546,12.2849,12.4698,47309.0],["2017-08-23",12.5358,12.5358,12.3443,12.4764,109365.0],["2017-08-24",12.4764,12.5094,12.2255,12.4302,181179.0],["2017-08-25",12.4698,12.516,12.4037,12.4962,81684.0],["2017-08-28",12.4632,12.9516,12.0671,12.1463,229622.0],["2017-08-29",12.1529,12.45,12.0341,12.1991,43678.0],["2017-08-30",12.2915,12.615,12.1793,12.45,70793.0],["2017-08-31",12.5556,12.8328,12.5292,12.7404,59561.0],["2017-09-01",12.7536,13.1629,12.2057,13.0375,68524.0],["2017-09-05",13.0573,13.3345,12.8658,13.1695,99609.0],["2017-09-06",13.1695,13.5656,13.1365,13.4005,85428.0],["2017-09-07",13.4533,13.6514,13.3015,13.5062,67729.0],["2017-09-08",13.2685,13.5392,13.1893,13.3345,39140.0],["2017-09-11",13.4467,13.7636,13.2421,13.4797,173805.0],["2017-09-12",13.526,13.526,12.879,13.1695,103353.0],["2017-09-13",13.0969,13.2883,12.747,12.879,150094.0],["2017-09-14",12.8856,12.9979,12.8064,12.8064,38006.0],["2017-09-15",12.8724,12.9318,12.5952,12.7668,126043.0],["2017-09-18",12.7206,12.7932,12.4103,12.4434,91100.0],["2017-09-19",12.4236,12.6546,12.3773,12.5226,52981.0],["2017-09-20",12.516,12.5424,12.3311,12.3641,70679.0],["2017-09-21",12.5028,12.5688,12.2915,12.549,27795.0],["2017-09-22",12.3839,12.8658,12.3839,12.615,60355.0],["2017-09-25",12.6282,12.6414,12.1661,12.2783,75898.0],["2017-09-26",12.3443,12.5556,11.9747,12.0605,141926.0],["2017-09-27",11.9483,12.0473,11.8822,12.0011,78053.0],["2017-09-28",12.0077,12.2387,11.9681,12.0803,21215.0],["2017-09-29",12.1991,12.7008,12.0143,12.3245,64780.0],["2017-10-02",12.2519,12.6414,12.2519,12.5094,110613.0],["2017-10-03",12.5424,12.6744,12.2519,12.5226,60355.0],["2017-10-04",12.6018,12.6744,12.4434,12.6018,29043.0],["2017-10-05",12.648,12.9054,12.3443,12.5226,51052.0],["2017-10-06",12.4698,12.4698,12.1133,12.1133,63305.0],["2017-10-09",12.2321,12.4764,12.2123,12.2123,59221.0],["2017-10-10",12.0671,12.45,12.0671,12.3311,72948.0],["2017-10-11",12.3509,12.5424,12.2519,12.3641,32787.0],["2017-10-12",12.2453,12.5292,12.2123,12.4764,36531.0],["2017-10-13",12.5424,13.0969,12.3839,12.9516,229962.0],["2017-10-16",13.0639,13.0639,12.7866,12.8526,22009.0],["2017-10-17",12.8328,12.8592,12.4698,12.78,33808.0],["2017-10-18",12.7536,12.9054,12.5754,12.7734,35964.0],["2017-10-19",12.6414,12.9384,12.5952,12.8724,31539.0],["2017-10-20",12.8856,13.2421,12.5886,12.7734,131942.0],["2017-10-23",12.8526,13.6514,12.8526,13.5128,500200.0],["2017-10-24",13.3741,14.0012,13.2355,13.9352,385502.0],["2017-10-25",13.8692,14.0343,13.6646,13.8296,202281.0],["2017-10-26",13.7438,13.9352,13.7438,13.8296,72267.0],["2017-10-27",13.8362,13.9946,13.4665,13.8626,62738.0],["2017-10-30",13.9286,14.1465,13.6646,14.0145,47422.0],["2017-10-31",13.8824,14.3247,13.8824,14.3115,196835.0],["2017-11-01",14.3247,14.8198,14.3247,14.6482,316978.0],["2017-11-02",14.701,15.0508,14.6548,15.0178,179477.0],["2017-11-03",14.998,15.1499,14.7802,15.0508,157014.0],["2017-11-06",14.8528,15.1499,14.536,15.0508,73062.0],["2017-11-07",15.031,15.6384,14.9188,15.1961,197516.0],["2017-11-08",15.2225,15.3809,14.965,15.1433,77373.0],["2017-11-09",15.1037,15.1037,14.5293,14.932,119689.0],["2017-11-10",15.1132,15.1401,14.2174,14.4666,102332.0],["2017-11-13",14.2915,14.5879,13.9144,14.534,91894.0],["2017-11-14",14.2781,14.2781,13.4766,14.0019,165523.0],["2017-11-15",13.7123,14.076,13.2409,13.5642,105054.0],["2017-11-16",13.4025,14.8034,13.4025,14.7899,176641.0],["2017-11-17",14.9448,15.1199,14.1568,14.406,107891.0],["2017-11-20",14.1838,14.3724,13.874,14.076,44018.0],["2017-11-21",14.2107,14.3454,13.9346,14.1905,50372.0],["2017-11-22",14.1905,14.9583,14.103,14.7899,129106.0],["2017-11-24",14.7832,14.8371,14.6283,14.8371,42317.0],["2017-11-27",14.6822,14.8371,14.2444,14.7428,73969.0],["2017-11-28",14.7158,14.7158,14.305,14.5609,94844.0],["2017-11-29",14.4801,14.4936,14.2242,14.4128,53208.0],["2017-11-30",14.4195,14.8034,14.1568,14.6889,73629.0],["2017-12-01",14.6889,14.7967,14.433,14.6485,80095.0],["2017-12-04",14.6754,14.8438,14.2107,14.3791,73288.0],["2017-12-05",14.2848,14.4128,13.8942,13.9413,106983.0],["2017-12-06",13.948,14.0087,13.5844,13.9885,40728.0],["2017-12-07",13.9615,14.0423,13.8672,14.0221,43338.0],["2017-12-08",13.8874,14.4464,13.8874,14.406,58086.0],["2017-12-11",14.3656,14.3993,14.0423,14.103,104033.0],["2017-12-12",14.1568,14.2579,14.076,14.1972,70566.0],["2017-12-13",14.0962,14.2713,13.6584,13.874,132963.0],["2017-12-14",13.8403,14.0827,13.1735,13.8403,133984.0],["2017-12-15",13.8538,13.8538,13.3621,13.8066,133076.0],["2017-12-18",13.8066,13.9817,13.6046,13.6989,58653.0],["2017-12-19",13.8201,14.0356,13.6382,13.9346,145102.0],["2017-12-20",13.8807,14.1434,13.8807,14.0087,119462.0],["2017-12-21",13.9683,14.5677,13.8201,14.4262,95525.0],["2017-12-22",14.5003,14.5811,14.3117,14.433,109252.0],["2017-12-26",14.4868,14.6485,14.2309,14.3454,45834.0],["2017-12-27",14.2646,14.3656,14.0827,14.2983,44359.0],["2017-12-28",14.3723,14.8707,14.2444,14.8236,165296.0],["2017-12-29",14.6485,14.9381,14.6081,14.8775,74310.0],["2018-01-02",14.7967,15.0997,14.6552,15.0458,112429.0],["2018-01-03",15.1671,15.194,14.9718,15.0728,189801.0],["2018-01-04",15.1469,15.2883,14.8977,15.1401,98815.0],["2018-01-05",15.1132,15.2748,15.0728,15.1401,71927.0],["2018-01-08",15.0189,15.1738,14.9516,15.1469,128652.0],["2018-01-09",15.0324,15.1132,14.7428,14.9381,77373.0],["2018-01-10",14.8169,14.8303,14.5205,14.8236,63191.0],["2018-01-11",14.8505,14.9381,14.0019,14.3387,406490.0],["2018-01-12",14.2377,14.2444,13.948,14.1838,130921.0],["2018-01-16",14.076,14.1636,13.874,13.9952,117534.0],["2018-01-17",14.0019,14.3387,14.0019,14.0962,71360.0],["2018-01-18",14.0289,14.2983,13.874,14.076,134098.0],["2018-01-19",14.0289,14.2579,13.7931,13.9346,106756.0],["2018-01-22",13.975,13.975,13.7191,13.9346,101537.0],["2018-01-23",13.874,13.9009,13.7056,13.8874,27682.0],["2018-01-24",13.9144,13.9278,13.5507,13.7393,243917.0],["2018-01-25",13.8605,14.1501,13.6787,14.076,319815.0],["2018-01-26",14.076,14.7495,14.076,14.5138,846561.0],["2018-01-29",14.5205,14.5677,14.2983,14.3926,69772.0],["2018-01-30",14.2646,14.2713,13.8201,14.2107,130694.0],["2018-01-31",14.2174,14.635,14.2174,14.5946,95184.0],["2018-02-01",14.4532,14.5542,14.2646,14.3926,109479.0],["2018-02-02",14.3252,14.3926,13.6113,13.6921,339895.0],["2018-02-05",13.618,13.6921,12.5809,12.8233,201260.0],["2018-02-06",12.3384,13.288,12.2778,12.8368,366329.0],["2018-02-07",13.0927,13.3419,12.4596,13.1399,208294.0],["2018-02-08",13.059,13.059,12.5809,12.6213,124454.0],["2018-02-09",12.628,12.7964,12.2576,12.4057,92575.0],["2018-02-12",12.5,12.9984,12.4933,12.7358,36417.0],["2018-02-13",12.7156,12.9513,12.5404,12.7829,67389.0],["2018-02-14",12.8031,13.1937,12.6684,13.0321,203188.0],["2018-02-15",12.8637,13.517,12.8637,13.288,210336.0],["2018-02-16",13.3688,13.8066,13.3688,13.517,117534.0],["2018-02-20",13.4699,13.9615,13.4497,13.8605,133757.0],["2018-02-21",14.0962,14.5071,14.0962,14.2174,336605.0],["2018-02-22",14.2713,14.9179,13.9615,14.7562,786206.0],["2018-02-23",15.1199,15.3422,14.5946,14.9852,611721.0],["2018-02-26",15.0997,15.1738,14.5946,14.9179,216802.0],["2018-02-27",14.8236,15.0593,14.534,14.763,261501.0],["2018-02-28",14.8438,15.2816,14.8236,15.1065,255262.0],["2018-03-01",15.2412,15.2412,14.4128,14.8169,86108.0],["2018-03-02",14.6754,15.0122,14.2781,14.6485,102785.0],["2018-03-05",14.5609,14.6552,14.3454,14.5677,69204.0],["2018-03-06",14.5879,14.7091,14.3454,14.3926,111181.0],["2018-03-07",14.3252,14.3926,14.1434,14.2376,100176.0],["2018-03-08",14.3117,14.3117,14.1366,14.1636,44699.0],["2018-03-09",14.1434,14.6417,14.1434,14.5475,129900.0],["2018-03-12",14.6754,14.8169,14.305,14.3791,76125.0],["2018-03-13",14.4464,14.5677,14.1972,14.2915,81003.0],["2018-03-14",14.3589,14.4464,14.1568,14.2983,85087.0],["2018-03-15",14.2915,14.5811,14.1434,14.2579,125475.0],["2018-03-16",14.3319,14.3319,14.1434,14.2579,43111.0],["2018-03-19",14.2377,14.2444,13.8268,13.9683,83612.0],["2018-03-20",14.0625,14.1232,13.8538,13.9076,82251.0],["2018-03-21",13.9413,13.948,13.7393,13.8134,54569.0],["2018-03-22",13.517,14.2377,13.4025,13.517,369506.0],["2018-03-23",13.5709,13.7931,13.3284,13.3352,268422.0],["2018-03-26",13.4699,13.9009,13.2948,13.5978,174939.0],["2018-03-27",13.7191,14.1501,13.4295,13.4766,218958.0],["2018-03-28",13.5305,13.746,13.5305,13.6652,130240.0],["2018-03-29",13.6652,13.6719,13.3284,13.5709,228488.0],["2018-04-02",13.5776,14.1434,13.5642,13.7393,123320.0],["2018-04-03",13.8134,13.9885,13.7393,13.8066,213626.0],["2018-04-04",13.7729,14.5205,13.7729,14.3454,550685.0],["2018-04-05",14.5071,14.5475,14.4397,14.4801,218618.0],["2018-04-06",14.2579,14.4734,14.0221,14.4128,129333.0],["2018-04-09",14.4599,14.5273,14.3724,14.4195,110954.0],["2018-04-10",14.3454,14.6215,14.3454,14.5609,155993.0],["2018-04-11",14.4464,14.7764,14.4464,14.6215,103580.0],["2018-04-12",14.635,14.8505,14.5677,14.6822,123093.0],["2018-04-13",14.7697,14.8909,14.4666,14.534,133757.0],["2018-04-16",14.5946,14.5946,14.2309,14.3589,99268.0],["2018-04-17",14.4128,14.6417,14.3252,14.507,104260.0],["2018-04-18",14.5475,14.5677,14.3387,14.4868,128765.0],["2018-04-19",14.4734,14.4734,13.9548,14.2107,134892.0],["2018-04-20",14.1097,14.2511,13.9817,14.0356,60809.0],["2018-04-23",13.9548,14.2107,13.8874,14.0827,108685.0],["2018-04-24",14.1366,14.3656,14.0154,14.0356,133190.0],["2018-04-25",14.0693,14.0693,13.4564,13.9413,117420.0],["2018-04-26",13.9413,13.9413,13.4429,13.6315,228941.0],["2018-04-27",13.618,14.0423,13.5574,13.8268,87583.0],["2018-04-30",13.6652,13.9278,13.6652,13.8336,62397.0],["2018-05-01",13.7729,13.8336,13.544,13.8268,24392.0],["2018-05-02",13.7393,13.7595,13.1668,13.2139,109479.0],["2018-05-03",13.2072,13.5372,12.0017,12.3923,232799.0],["2018-05-04",12.4057,13.3217,12.0623,12.1498,316298.0],["2018-05-07",12.0892,12.3586,11.6245,11.6582,236769.0],["2018-05-08",11.6178,12.0959,10.4594,11.0924,319134.0],["2018-05-09",11.18,11.4359,10.951,11.1867,176074.0],["2018-05-10",11.2743,11.4965,11.2743,11.3012,79642.0],["2018-05-11",11.382,11.6649,11.052,11.1665,217483.0],["2018-05-14",11.1126,11.5976,10.9577,11.0722,310398.0],["2018-05-15",11.0588,12.0353,11.0116,11.1733,220546.0],["2018-05-16",11.2002,11.6245,11.2002,11.6178,112882.0],["2018-05-17",11.611,11.7592,11.3349,11.4561,98134.0],["2018-05-18",11.4359,11.8131,11.3147,11.4696,159964.0],["2018-05-21",11.5302,11.6043,11.3416,11.51,55590.0],["2018-05-22",11.4561,11.6851,11.3753,11.4359,50031.0],["2018-05-23",11.3484,11.4898,11.0924,11.4224,171422.0],["2018-05-24",11.4831,11.8468,11.4696,11.5841,177435.0],["2018-05-25",11.611,11.6582,11.51,11.5571,36985.0],["2018-05-29",11.5841,11.6514,10.951,11.0992,241081.0],["2018-05-30",11.079,11.2945,11.0588,11.281,130467.0],["2018-05-31",11.3012,11.5774,11.281,11.4022,275229.0],["2018-06-01",11.611,11.6851,11.3282,11.4022,170855.0],["2018-06-04",11.4561,11.611,11.2743,11.3888,175734.0],["2018-06-05",11.4831,11.7659,11.1665,11.6784,256510.0],["2018-06-06",11.6986,11.8198,11.6582,11.6784,121164.0],["2018-06-07",11.6043,11.6514,11.3484,11.4696,116740.0],["2018-06-08",11.5369,11.867,11.5235,11.6716,166317.0],["2018-06-11",11.6043,11.8198,11.6043,11.6851,94730.0],["2018-06-12",11.7525,12.0623,11.638,11.941,235975.0],["2018-06-13",11.9343,12.1229,11.8602,11.9814,162687.0],["2018-06-14",11.9814,11.9882,11.2002,11.2743,210563.0],["2018-06-15",11.2541,11.6784,11.1867,11.2204,224971.0],["2018-06-18",11.2608,11.3551,10.5402,10.6681,227467.0],["2018-06-19",10.5806,11.0722,10.5738,10.7287,146577.0],["2018-06-20",10.749,11.6043,10.6681,10.951,60696.0],["2018-06-21",11.5571,11.6918,11.2877,11.3618,336605.0],["2018-06-22",11.3012,11.4696,11.2271,11.4224,64666.0],["2018-06-25",11.4224,11.4494,11.0857,11.1396,139657.0],["2018-06-26",11.1867,11.1867,10.8837,10.9645,184356.0],["2018-06-27",11.0049,11.0049,10.1765,10.2775,205684.0],["2018-06-28",10.291,10.3179,10.1024,10.1832,219865.0],["2018-06-29",10.1361,10.2102,9.8397,9.9812,258211.0],["2018-07-02",9.9812,9.9812,9.7252,9.8599,117194.0],["2018-07-03",9.8397,10.4055,9.7993,10.3314,58653.0],["2018-07-05",10.3718,10.4728,10.0889,10.3247,194680.0],["2018-07-06",10.3247,10.6143,10.3247,10.5738,145896.0],["2018-07-09",10.6749,10.9039,10.6749,10.7826,76919.0],["2018-07-10",10.722,10.9308,10.722,10.8028,107096.0],["2018-07-11",10.722,10.8028,10.6547,10.7624,90760.0],["2018-07-12",10.7085,10.9106,10.7085,10.8432,58313.0],["2018-07-13",10.8769,10.8769,10.7624,10.8702,124908.0],["2018-07-16",10.9106,10.9443,10.722,10.7692,35964.0],["2018-07-17",10.749,10.749,10.6075,10.7085,140904.0],["2018-07-18",10.7085,10.951,10.7018,10.8634,340576.0],["2018-07-19",10.8769,11.1059,10.8769,11.0116,120143.0],["2018-07-20",11.0318,11.3282,10.9914,11.052,171422.0],["2018-07-23",11.0857,11.2945,11.0116,11.079,148733.0],["2018-07-24",11.079,11.2877,11.079,11.1328,75217.0],["2018-07-25",11.1531,11.2945,11.0116,11.0722,85314.0],["2018-07-26",11.0318,11.281,11.0318,11.2675,123206.0],["2018-07-27",11.281,11.4359,11.2473,11.3012,74877.0],["2018-07-30",11.4292,11.4763,11.3282,11.382,143173.0],["2018-07-31",11.382,11.4831,11.3147,11.4292,139770.0],["2018-08-01",11.4157,11.8265,11.409,11.4763,225538.0],["2018-08-02",11.7794,11.8602,11.1396,11.3416,112429.0],["2018-08-03",11.3349,11.3955,11.1733,11.2878,62738.0],["2018-08-06",11.2271,11.3147,11.1126,11.308,32560.0],["2018-08-07",11.2541,11.3147,10.8432,10.9443,98588.0],["2018-08-08",11.0116,11.0116,10.7085,10.8028,145669.0],["2018-08-09",10.7826,10.7826,10.4391,10.493,97567.0],["2018-08-10",10.4391,10.493,9.8532,10.2371,153951.0],["2018-08-13",10.1832,10.6479,9.4828,9.7926,214420.0],["2018-08-14",9.8128,10.3045,9.5771,9.732,79642.0],["2018-08-15",9.6512,9.8128,9.5434,9.7926,67956.0],["2018-08-16",9.7522,10.2034,9.6983,9.8128,52187.0],["2018-08-17",9.7859,9.9879,9.5838,9.6242,78848.0],["2018-08-20",9.5905,9.8599,9.5636,9.8263,85654.0],["2018-08-21",9.8599,9.9744,9.6175,9.7522,52187.0],["2018-08-22",9.6983,9.7589,9.6377,9.7252,63986.0],["2018-08-23",9.6646,9.833,9.5501,9.7185,94504.0],["2018-08-24",9.732,10.0283,9.5501,9.7185,79415.0],["2018-08-27",9.7387,10.0553,9.6983,10.0418,128879.0],["2018-08-28",10.1024,10.1024,9.6848,9.7657,205798.0],["2018-08-29",9.6781,9.9071,9.1999,9.375,156787.0],["2018-08-30",9.5367,9.5367,8.3985,8.7621,514267.0],["2018-08-31",8.5938,9.9004,8.486,9.7926,223723.0],["2018-09-04",9.4828,9.4828,8.8632,8.9844,104941.0],["2018-09-05",8.9777,9.4087,8.6409,9.2134,377560.0],["2018-09-06",9.3279,9.7252,9.2201,9.3481,194453.0],["2018-09-07",9.5973,9.7185,8.9305,9.4289,150548.0],["2018-09-10",9.4222,9.6512,9.3548,9.5838,58200.0],["2018-09-11",9.4761,9.4761,9.0652,9.4087,253333.0],["2018-09-12",9.4154,9.5501,9.3211,9.3818,26774.0],["2018-09-13",9.4424,9.4424,9.1595,9.1999,65120.0],["2018-09-14",9.1999,9.3077,9.1056,9.2673,61490.0],["2018-09-17",9.2067,9.3818,9.2067,9.3279,41636.0],["2018-09-18",9.3616,9.4761,9.2673,9.3211,67276.0],["2018-09-19",9.3009,9.5636,9.2201,9.3952,136593.0],["2018-09-20",9.4693,10.3853,9.4693,10.0755,345568.0],["2018-09-21",10.1765,10.52,10.1765,10.2438,133190.0],["2018-09-24",10.2371,10.2371,9.5097,9.8801,127858.0],["2018-09-25",9.8532,9.9677,9.5434,9.8195,198764.0],["2018-09-26",9.7859,10.2977,9.7859,10.1832,117874.0],["2018-09-27",10.1428,10.1765,9.8667,9.9475,68070.0],["2018-09-28",9.8667,9.8667,9.3144,9.5367,104827.0],["2018-10-01",9.5367,9.8195,9.2201,9.4087,110273.0],["2018-10-02",9.2807,9.961,9.2807,9.3952,129673.0],["2018-10-03",9.4356,9.6714,9.3009,9.3818,68297.0],["2018-10-04",9.2942,9.3616,8.8228,8.8497,83159.0],["2018-10-05",8.8497,8.9911,8.6813,8.7621,108231.0],["2018-10-08",8.715,8.8766,8.6544,8.7015,82251.0],["2018-10-09",8.6948,8.7891,8.3446,8.715,185604.0],["2018-10-10",8.6611,8.7352,8.2907,8.4523,123206.0],["2018-10-11",8.3244,8.3985,8.0819,8.0819,116513.0],["2018-10-12",8.1156,8.385,8.0752,8.3176,63986.0],["2018-10-15",8.284,8.7217,8.0954,8.587,67956.0],["2018-10-16",8.6275,8.843,8.5668,8.816,63078.0],["2018-10-17",8.8766,8.8766,8.5803,8.6207,19740.0],["2018-10-18",8.6477,8.6948,8.3783,8.4052,40388.0],["2018-10-19",8.3648,8.4591,8.1897,8.3378,56611.0],["2018-10-22",8.4389,8.4389,8.0954,8.1425,53094.0],["2018-10-23",8.0887,8.2166,7.7452,7.9405,120937.0],["2018-10-24",7.8327,8.0752,7.2333,7.469,460719.0],["2018-10-25",7.4488,7.8327,7.3748,7.7182,189234.0],["2018-10-26",7.5768,7.7182,7.3882,7.5297,90306.0],["2018-10-29",7.5229,7.6374,7.4421,7.5297,135345.0],["2018-10-30",7.5095,7.6307,7.4286,7.5701,104601.0],["2018-10-31",7.6105,8.0617,7.5431,8.0011,148733.0],["2018-11-01",7.9944,8.4725,7.9944,8.4591,110500.0],["2018-11-02",8.4591,9.0922,8.4187,8.7689,134324.0],["2018-11-05",8.7419,8.8834,8.6207,8.6679,90419.0],["2018-11-06",8.614,8.6948,8.5264,8.5668,48443.0],["2018-11-07",8.5668,8.7689,8.3985,8.5803,49918.0],["2018-11-08",8.3783,8.5332,7.9944,8.1156,68297.0],["2018-11-09",8.0213,8.0213,7.5229,7.8462,110387.0],["2018-11-12",7.8799,7.8933,7.5768,7.7991,36644.0],["2018-11-13",7.8395,7.954,7.496,7.597,109706.0],["2018-11-14",7.6037,7.9674,7.4623,7.9472,172217.0],["2018-11-15",7.826,8.0819,7.7586,7.8799,114584.0],["2018-11-16",7.8799,8.1358,7.7452,8.0011,115605.0],["2018-11-19",7.9068,7.9809,7.6307,7.6711,92235.0],["2018-11-20",7.5297,7.7182,7.4286,7.6172,62284.0],["2018-11-21",7.5768,7.6711,7.4623,7.5768,73515.0],["2018-11-23",7.5903,7.7048,7.4084,7.5835,30405.0],["2018-11-26",7.6307,7.6307,7.2603,7.5566,118328.0],["2018-11-27",7.5903,7.7384,7.3074,7.6442,70112.0],["2018-11-28",7.7048,7.7048,7.4421,7.6711,58994.0],["2018-11-29",7.6105,7.8731,7.5297,7.7048,305633.0],["2018-11-30",7.7721,8.0685,7.7115,8.028,170515.0],["2018-12-03",7.9607,8.284,7.9607,8.1829,146577.0],["2018-12-04",8.2032,8.2032,7.8597,8.1089,138976.0],["2018-12-06",8.0684,8.2436,7.927,8.2099,125589.0],["2018-12-07",8.1829,8.4591,8.0617,8.1964,101878.0],["2018-12-10",8.0819,8.1897,7.8462,8.0482,82251.0],["2018-12-11",8.0685,8.1897,8.055,8.1156,173578.0],["2018-12-12",8.156,8.4321,8.1493,8.2436,111294.0],["2018-12-13",8.2099,8.284,8.0819,8.1156,189007.0],["2018-12-14",8.0819,8.2301,8.0482,8.1223,99949.0],["2018-12-17",8.1358,8.2032,7.7654,7.8799,169380.0],["2018-12-18",7.8799,8.0146,7.7788,7.9001,88831.0],["2018-12-19",7.9944,8.1964,7.7788,7.7991,100516.0],["2018-12-20",7.8664,7.8664,7.4556,7.698,152817.0],["2018-12-21",7.8125,7.8327,7.4152,7.4825,85087.0],["2018-12-24",7.4152,7.6778,7.4152,7.5499,19400.0],["2018-12-26",7.5499,7.597,7.3209,7.5499,180952.0],["2018-12-27",7.3815,7.6644,7.3815,7.6644,68864.0],["2018-12-28",7.8193,8.0752,7.7182,7.8731,90873.0],["2018-12-31",8.0752,8.1897,7.8395,8.1829,227126.0],["2019-01-02",8.0954,8.486,7.9809,8.3783,98247.0],["2019-01-03",8.257,8.5264,8.1897,8.3783,98134.0],["2019-01-04",8.4591,8.6611,8.3378,8.5803,169040.0],["2019-01-07",8.6275,8.9103,8.5736,8.6072,122866.0],["2019-01-08",8.7352,8.7554,8.587,8.6342,62057.0],["2019-01-09",8.6611,8.843,8.6544,8.7217,208294.0],["2019-01-10",8.7622,8.8026,8.6813,8.6813,156334.0],["2019-01-11",8.6679,8.8026,8.6477,8.7689,86449.0],["2019-01-14",8.7689,8.944,8.7217,8.8699,61830.0],["2019-01-15",8.9103,8.9305,8.7824,8.9238,66368.0],["2019-01-16",8.8362,8.9575,8.7756,8.8901,68750.0],["2019-01-17",8.8295,8.8834,8.6881,8.816,106870.0],["2019-01-18",8.8497,8.9036,8.8228,8.8295,57859.0],["2019-01-22",8.7621,8.7824,8.4658,8.6005,93142.0],["2019-01-23",8.6813,8.7554,8.6207,8.6881,47535.0],["2019-01-24",8.6342,8.9373,8.587,8.8968,120937.0],["2019-01-25",8.9103,9.072,8.8564,8.9575,165750.0],["2019-01-28",8.9844,9.1662,8.7217,9.0787,278065.0],["2019-01-29",9.072,9.2471,8.9844,9.173,228828.0],["2019-01-30",9.1797,9.1797,8.9036,9.0585,41976.0],["2019-01-31",9.0585,9.1258,8.7689,9.0787,109139.0],["2019-02-01",9.0989,9.2605,8.9911,9.2538,103920.0],["2019-02-04",9.1932,9.4289,9.1932,9.3481,83953.0],["2019-02-05",9.3414,9.4289,9.072,9.3885,117080.0],["2019-02-06",9.4289,9.4289,9.1595,9.2067,38006.0],["2019-02-07",9.146,9.146,8.9171,9.072,60809.0],["2019-02-08",9.0113,9.2201,8.7891,9.2134,57179.0],["2019-02-11",9.1595,9.3144,8.8699,9.0383,124000.0],["2019-02-12",9.173,9.173,8.8834,9.072,226559.0],["2019-02-13",9.0248,9.0922,8.8228,8.9844,54910.0],["2019-02-14",8.8699,8.9777,8.7217,8.8497,54002.0],["2019-02-15",8.8295,8.8295,8.6679,8.7689,105054.0],["2019-02-19",8.816,8.816,8.3513,8.4254,80890.0],["2019-02-20",8.3648,8.7217,8.0954,8.6072,161325.0],["2019-02-21",8.5197,8.7015,8.1291,8.4389,242782.0],["2019-02-22",8.5197,8.7487,8.284,8.6005,144762.0],["2019-02-25",8.5803,8.8564,8.3648,8.4119,65120.0],["2019-02-26",8.3109,8.513,8.1829,8.4321,136593.0],["2019-02-27",8.4321,8.6005,8.2974,8.4187,164162.0],["2019-02-28",8.4389,8.4793,8.284,8.3985,102218.0],["2019-03-01",8.3311,8.4456,8.1964,8.2503,67616.0],["2019-03-04",8.2166,8.3244,8.1358,8.1829,40048.0],["2019-03-05",8.1493,8.2166,8.0887,8.1829,43224.0],["2019-03-06",8.1089,8.3109,7.9674,8.0887,119122.0],["2019-03-07",8.0078,8.1829,7.8597,7.9135,102672.0],["2019-03-08",7.8193,8.1021,7.8193,8.0011,54115.0],["2019-03-11",7.9607,8.3042,7.9607,8.1156,38913.0],["2019-03-12",8.1156,8.2638,8.0011,8.0819,28930.0],["2019-03-13",8.1829,8.2907,7.8125,8.1291,41182.0],["2019-03-14",8.0685,8.2705,8.0685,8.2705,46061.0],["2019-03-15",8.2503,8.7554,8.2503,8.3917,129673.0],["2019-03-18",8.3378,8.5466,8.3311,8.4456,133303.0],["2019-03-19",8.5534,8.6544,8.3513,8.4389,73288.0],["2019-03-20",8.4187,8.5534,8.3513,8.5534,52981.0],["2019-03-21",8.5938,8.6611,8.2772,8.4389,63532.0],["2019-03-22",8.4456,8.4456,8.1223,8.2705,88150.0],["2019-03-25",8.257,8.4187,8.1762,8.2974,31766.0],["2019-03-26",8.3581,8.385,7.954,8.0078,110954.0],["2019-03-27",8.0617,8.0685,7.2872,7.6913,139997.0],["2019-03-28",7.7452,7.8866,7.6509,7.7519,110046.0],["2019-03-29",7.7452,7.8597,7.6576,7.8058,109706.0],["2019-04-01",7.8799,8.1762,7.8462,8.055,144421.0],["2019-04-02",8.1089,8.1425,7.7452,7.7721,76465.0],["2019-04-03",7.7721,7.9674,7.5633,7.6374,66595.0],["2019-04-04",7.6239,7.7182,7.5633,7.6778,52073.0],["2019-04-05",7.7519,7.7519,7.4623,7.4623,45720.0],["2019-04-08",7.4892,7.5835,7.4758,7.5027,47082.0],["2019-04-09",7.4892,7.5835,7.3276,7.3276,60469.0],["2019-04-10",7.4219,7.496,7.3209,7.4084,44586.0],["2019-04-11",7.395,7.4623,7.2737,7.3074,49691.0],["2019-04-12",7.3007,7.5027,7.1929,7.2064,73402.0],["2019-04-15",7.2603,7.3209,7.1862,7.2603,67503.0],["2019-04-16",7.2468,7.3007,7.0717,7.1323,132850.0],["2019-04-17",7.2603,7.3343,7.038,7.0717,62738.0],["2019-04-18",7.139,7.1727,6.7484,6.7619,72608.0],["2019-04-22",6.7417,7.3209,6.6541,6.6743,67276.0],["2019-04-23",6.6339,6.836,6.6339,6.6811,91894.0],["2019-04-24",6.7215,6.7619,6.4386,6.6676,153724.0],["2019-04-25",6.6406,6.7417,6.3241,6.6272,189915.0],["2019-04-26",6.58,6.7417,6.4992,6.6474,137841.0],["2019-04-29",6.6339,6.836,6.5059,6.708,204550.0],["2019-04-30",6.6339,6.8427,6.6002,6.7349,50145.0],["2019-05-01",6.9707,6.9707,6.6272,6.6878,98701.0],["2019-05-02",6.6945,6.8158,6.5733,6.6474,85428.0],["2019-05-03",6.7147,6.7888,6.5733,6.7619,290771.0],["2019-05-06",6.6339,7.0313,6.5935,6.9774,168813.0],["2019-05-07",6.9168,6.9168,6.607,6.8023,107777.0],["2019-05-08",6.7349,7.1121,6.6272,6.9841,257304.0],["2019-05-09",6.9235,7.1323,6.8562,7.0649,235635.0],["2019-05-10",7.038,7.166,6.8831,6.9909,59675.0],["2019-05-13",6.8494,6.8629,6.7215,6.7888,44359.0],["2019-05-14",6.8696,6.9707,6.6339,6.7147,199445.0],["2019-05-15",6.6541,6.8023,6.479,6.7551,288162.0],["2019-05-16",6.7551,6.91,6.6945,6.7888,117194.0],["2019-05-17",6.6743,6.8696,6.4319,6.5464,161779.0],["2019-05-20",6.4925,6.4925,6.3308,6.3982,100630.0],["2019-05-21",6.3915,6.708,6.3915,6.6676,114244.0],["2019-05-22",6.6945,6.7753,6.5127,6.5262,232799.0],["2019-05-23",6.4925,6.6339,6.3645,6.5464,110046.0],["2019-05-24",6.5262,6.7349,6.5194,6.6676,197289.0],["2019-05-28",6.7215,6.809,6.6002,6.607,953771.0],["2019-05-29",6.6406,6.8629,6.4453,6.7686,363833.0],["2019-05-30",6.7349,6.8427,6.7013,6.7484,213285.0],["2019-05-31",6.7282,6.8427,6.6204,6.7215,125475.0],["2019-06-03",6.7013,6.7753,6.4184,6.4453,194453.0],["2019-06-04",6.4521,6.4992,6.3039,6.4521,94617.0],["2019-06-05",6.5262,6.6339,6.2972,6.351,207499.0],["2019-06-06",6.3308,6.4049,6.1625,6.3106,255602.0],["2019-06-07",6.3039,6.3982,6.2635,6.3174,109592.0],["2019-06-10",6.2972,6.3982,6.2433,6.3376,125929.0],["2019-06-11",6.4184,6.7484,6.3578,6.7349,191616.0],["2019-06-12",6.9437,7.2805,6.6608,7.2064,346702.0],["2019-06-13",7.2535,7.3074,7.0245,7.2199,146804.0],["2019-06-14",7.1996,7.2333,7.139,7.2064,89852.0],["2019-06-17",7.2064,7.2872,7.1323,7.2333,59334.0],["2019-06-18",7.2333,7.3074,7.2198,7.2603,130921.0],["2019-06-19",7.2401,7.3074,7.0919,7.2401,102785.0],["2019-06-20",7.2198,7.4758,7.2198,7.3007,57406.0],["2019-06-21",7.3478,7.3613,7.1794,7.2939,102785.0],["2019-06-24",7.3209,7.3209,7.1121,7.1323,54342.0],["2019-06-25",7.0986,7.1323,6.7888,6.8966,74763.0],["2019-06-26",6.91,7.0447,6.8494,6.9033,210676.0],["2019-06-27",6.8831,7.0313,6.8831,6.9505,163935.0],["2019-06-28",6.9707,7.0784,6.9707,7.0582,50712.0],["2019-07-01",7.139,7.7384,7.0717,7.6913,623292.0],["2019-07-02",7.7654,7.8193,7.5229,7.597,100516.0],["2019-07-03",7.5768,7.7384,7.5768,7.698,31085.0],["2019-07-05",7.7048,7.7923,7.6509,7.7654,83726.0],["2019-07-08",7.7654,7.8327,7.6711,7.7452,99949.0],["2019-07-09",7.7048,7.8395,7.6576,7.8058,194226.0],["2019-07-10",7.8125,7.8731,7.6778,7.826,80776.0],["2019-07-11",7.8731,7.8731,7.6913,7.7384,86335.0],["2019-07-12",7.7654,7.8395,7.5364,7.5566,59334.0],["2019-07-15",7.5095,7.5768,7.2737,7.2872,65347.0],["2019-07-16",7.2872,7.4017,7.2737,7.3209,151228.0],["2019-07-17",7.3411,7.4084,7.2737,7.3276,37211.0],["2019-07-18",7.3478,7.3882,7.2266,7.3748,81230.0],["2019-07-19",7.3748,7.4758,7.2401,7.2468,50825.0],["2019-07-22",7.2333,7.2401,7.0043,7.038,64553.0],["2019-07-23",7.0717,7.2266,6.8494,6.8629,112769.0],["2019-07-24",6.8696,7.0043,6.7619,6.9033,56271.0],["2019-07-25",6.937,7.0852,6.7282,6.809,225084.0],["2019-07-26",6.6945,7.0043,6.6676,6.9909,173351.0],["2019-07-29",6.9841,7.1929,6.9168,6.9841,76011.0],["2019-07-30",6.937,7.1458,6.8764,6.8898,25072.0],["2019-07-31",6.8023,7.0111,6.7349,6.8427,337399.0],["2019-08-01",6.809,7.0649,6.8023,6.8225,54002.0],["2019-08-02",6.7753,6.937,6.7349,6.8629,99268.0],["2019-08-05",6.7955,6.9909,6.5598,6.6676,140564.0],["2019-08-06",6.6676,6.7888,6.4386,6.5059,83272.0],["2019-08-07",6.479,6.479,6.3106,6.4251,45607.0],["2019-08-08",6.5396,6.6002,6.2298,6.2568,106756.0],["2019-08-09",6.1961,6.7417,6.1423,6.7013,315844.0],["2019-08-12",5.1186,5.1186,4.115,4.1487,1306940.0],["2019-08-13",4.5596,4.6336,4.1487,4.1824,1277216.0],["2019-08-14",4.2497,4.2969,3.9467,3.9938,672983.0],["2019-08-15",4.041,4.2767,4.014,4.2363,389132.0],["2019-08-16",4.3575,4.4383,4.2228,4.2565,305860.0],["2019-08-19",4.3171,4.3777,3.9063,3.9063,336378.0],["2019-08-20",3.9063,4.041,3.8726,4.0073,497136.0],["2019-08-21",4.041,4.1891,3.9938,4.0746,287935.0],["2019-08-22",4.1218,4.2093,4.0073,4.1757,182541.0],["2019-08-23",4.2228,4.2295,3.9803,4.0275,104827.0],["2019-08-26",4.041,4.1757,3.913,3.9332,110500.0],["2019-08-27",3.9467,3.9467,3.6369,3.7312,485678.0],["2019-08-28",3.7109,3.9938,3.6638,3.8995,195701.0],["2019-08-29",3.9669,4.1487,3.7244,3.7446,299734.0],["2019-08-30",3.7716,3.9601,3.5695,3.7985,1494359.0],["2019-09-03",3.8659,4.0746,3.8052,3.9669,2674803.0],["2019-09-04",3.913,4.3979,3.913,4.1757,352034.0],["2019-09-05",4.2228,4.4181,4.1959,4.3036,222815.0],["2019-09-06",4.3171,4.5057,4.2902,4.3912,309944.0],["2019-09-09",4.3844,4.5326,4.2767,4.2969,177662.0],["2019-09-10",4.3036,4.3777,4.1824,4.243,173465.0],["2019-09-11",4.2363,4.344,4.115,4.1757,347383.0],["2019-09-12",4.2026,4.2161,3.9601,4.0342,120824.0],["2019-09-13",4.0208,4.1824,3.8793,3.8928,110500.0],["2019-09-16",3.9197,4.0814,3.9197,4.0073,137955.0],["2019-09-17",4.0073,4.0544,3.9871,4.0073,131148.0],["2019-09-18",4.014,4.115,4.0073,4.1016,91440.0],["2019-09-19",4.1016,4.1959,4.0881,4.142,77600.0],["2019-09-20",4.1285,4.2565,4.0544,4.0746,53548.0],["2019-09-23",4.0746,4.115,3.9467,4.0006,126156.0],["2019-09-24",4.014,4.0881,3.8456,3.8591,57406.0],["2019-09-25",3.8591,3.9063,3.7648,3.8726,101764.0],["2019-09-26",3.8995,4.0006,3.8995,4.0006,81911.0],["2019-09-27",4.0073,4.1824,3.9197,4.1285,199218.0],["2019-09-30",4.1218,4.1689,3.9736,3.9803,111181.0],["2019-10-01",3.9803,4.0006,3.7783,3.8793,80095.0],["2019-10-02",3.8524,3.9534,3.7648,3.8928,92348.0],["2019-10-03",3.8389,3.9669,3.7514,3.7716,211470.0],["2019-10-04",3.8254,3.8322,3.7581,3.8052,145783.0],["2019-10-07",3.8187,3.9197,3.812,3.8659,356686.0],["2019-10-08",3.8322,3.8322,3.7379,3.7514,70793.0],["2019-10-09",3.7716,3.785,3.6032,3.6167,193545.0],["2019-10-10",3.6369,3.6975,3.583,3.684,79188.0],["2019-10-11",3.6907,3.7918,3.6907,3.7244,58540.0],["2019-10-14",3.6638,3.7109,3.5897,3.5965,47989.0],["2019-10-15",3.6032,3.6032,3.5224,3.5224,174712.0],["2019-10-16",3.5358,3.5493,3.3944,3.455,152590.0],["2019-10-17",3.4752,3.5089,3.3877,3.4011,134551.0],["2019-10-18",3.4011,3.4685,3.354,3.3607,156334.0],["2019-10-21",3.3675,3.4281,3.354,3.4281,546374.0],["2019-10-22",3.4685,3.5426,3.4011,3.4348,168813.0],["2019-10-23",3.4348,3.684,3.3742,3.4416,201146.0],["2019-10-24",3.4685,3.4954,3.3742,3.4011,85881.0],["2019-10-25",3.4011,3.4887,3.3742,3.4011,156334.0],["2019-10-28",3.4011,3.5291,3.3271,3.3473,171196.0],["2019-10-29",3.3338,3.4416,3.2799,3.4011,115151.0],["2019-10-30",3.3944,3.4348,3.2799,3.3338,222702.0],["2019-10-31",3.3271,3.482,3.3271,3.4483,258325.0],["2019-11-01",3.4483,3.5291,3.3203,3.3607,338534.0],["2019-11-04",3.4752,3.5089,3.4348,3.4618,132736.0],["2019-11-05",3.4887,3.5763,3.4618,3.5224,117307.0],["2019-11-06",3.5426,3.583,3.3473,3.3675,154065.0],["2019-11-07",3.3742,3.4281,3.2934,3.2934,157128.0],["2019-11-08",3.3203,3.3675,3.1654,3.1722,148279.0],["2019-11-11",3.2193,3.2193,3.0375,3.0981,208180.0],["2019-11-12",3.0981,3.1115,2.9297,2.9499,181179.0],["2019-11-13",2.9836,2.9836,2.8489,2.896,162460.0],["2019-11-14",2.8826,2.9836,2.8219,2.8219,160191.0],["2019-11-15",2.923,2.923,2.7344,2.7546,283057.0],["2019-11-18",2.7613,2.8556,2.7344,2.8489,111861.0],["2019-11-19",2.8758,3.0442,2.8421,2.997,134211.0],["2019-11-20",3.0038,3.2395,3.0038,3.1183,265699.0],["2019-11-21",3.1317,3.1789,3.0173,3.1048,353850.0],["2019-11-22",3.0981,3.1991,3.0711,3.1722,195928.0],["2019-11-25",3.4281,3.7716,3.4011,3.7716,1236261.0],["2019-11-26",3.9938,4.0073,3.6571,3.6907,626242.0],["2019-11-27",3.7514,3.913,3.6907,3.8187,412730.0],["2019-11-29",3.8659,3.9399,3.7379,3.8726,268308.0],["2019-12-02",3.9399,3.9399,3.7109,3.7379,369619.0],["2019-12-03",3.7446,3.7716,3.6032,3.6301,258665.0],["2019-12-04",3.6503,3.8726,3.5763,3.8524,203869.0],["2019-12-05",3.8389,3.8456,3.7312,3.7379,154632.0],["2019-12-06",3.7446,3.8322,3.7312,3.7648,220433.0],["2019-12-09",3.8591,3.9399,3.6571,3.6705,482501.0],["2019-12-10",3.6705,3.684,3.5022,3.5224,208861.0],["2019-12-11",3.5358,3.6301,3.5156,3.6301,245959.0],["2019-12-12",3.6167,3.6167,3.5224,3.5291,332634.0],["2019-12-13",3.5426,3.8726,3.5358,3.8187,381758.0],["2019-12-16",3.8187,3.9197,3.7244,3.8928,314936.0],["2019-12-17",3.9063,3.9197,3.7783,3.8659,249816.0],["2019-12-18",3.8726,4.2632,3.812,4.1689,553407.0],["2019-12-19",4.1757,4.344,4.1285,4.3238,500086.0],["2019-12-20",4.3575,4.6808,4.344,4.6538,705430.0],["2019-12-23",4.8492,4.9839,4.7145,4.8222,804812.0],["2019-12-24",4.8694,5.1051,4.8424,4.9704,451076.0],["2019-12-26",5.0243,5.1994,4.9839,5.159,519826.0],["2019-12-27",5.2532,5.2532,4.8222,4.9434,580635.0],["2019-12-30",4.9502,4.9771,4.6538,4.8424,449601.0],["2019-12-31",4.8289,4.9569,4.7145,4.7414,150207.0],["2020-01-02",4.7347,4.7818,4.5393,4.5865,314709.0],["2020-01-03",4.4922,4.5595,4.3508,4.3912,291906.0],["2020-01-06",4.3777,4.4585,4.3238,4.4383,252199.0],["2020-01-07",4.4383,4.5461,4.3979,4.5124,178456.0],["2020-01-08",4.5057,4.5461,4.3036,4.3104,205344.0],["2020-01-09",4.3104,4.3104,4.1622,4.2161,241307.0],["2020-01-10",4.243,4.3036,4.0881,4.2565,250724.0],["2020-01-13",4.2767,4.4585,4.1353,4.3373,231324.0],["2020-01-14",4.3238,4.3238,4.1083,4.1083,162573.0],["2020-01-15",4.1353,4.2699,4.0544,4.1353,187305.0],["2020-01-16",4.1757,4.2969,4.1622,4.1622,190028.0],["2020-01-17",4.1959,4.2363,4.1218,4.142,154745.0],["2020-01-21",4.1487,4.1959,4.041,4.0544,207953.0],["2020-01-22",4.0746,4.1555,3.9736,4.1218,270691.0],["2020-01-23",4.1353,4.1757,4.0073,4.0679,126043.0],["2020-01-24",4.0477,4.142,4.0342,4.0881,116853.0],["2020-01-27",4.0881,4.0881,3.7177,3.913,419310.0],["2020-01-28",3.9332,4.0881,3.9332,4.041,228715.0],["2020-01-29",4.0746,4.0948,3.9467,3.9871,201373.0],["2020-01-30",3.9534,3.9803,3.7783,3.8591,281015.0],["2020-01-31",3.8389,3.8389,3.7109,3.785,237110.0],["2020-02-03",3.8052,3.8861,3.785,3.8389,261161.0],["2020-02-04",3.9063,3.9399,3.6167,3.6301,313008.0],["2020-02-05",3.6369,3.6638,3.4887,3.5022,265245.0],["2020-02-06",3.5022,3.556,3.3473,3.3473,531285.0],["2020-02-07",3.3405,3.5224,3.3405,3.4213,242328.0],["2020-02-10",3.4281,3.5089,3.4281,3.4618,126496.0],["2020-02-11",3.5022,3.5022,3.2934,3.354,267514.0],["2020-02-12",3.3338,3.4348,3.3338,3.3809,210789.0],["2020-02-13",3.3675,3.4213,3.2395,3.2866,222815.0],["2020-02-14",3.3271,3.3809,3.2126,3.226,199671.0],["2020-02-18",3.2328,3.3203,3.2058,3.2799,181406.0],["2020-02-19",3.2866,3.3675,3.253,3.2799,168359.0],["2020-02-20",3.2866,3.4954,3.2732,3.4146,232231.0],["2020-02-21",3.4213,3.4483,3.3338,3.4146,115378.0],["2020-02-24",3.4618,3.5022,3.3473,3.3944,541949.0],["2020-02-25",3.4146,3.4618,3.3338,3.3675,298940.0],["2020-02-26",3.3742,3.4752,3.2799,3.354,258098.0],["2020-02-27",3.2934,3.3742,3.2664,3.2732,313575.0],["2020-02-28",3.2193,3.2732,3.1654,3.253,449034.0],["2020-03-02",3.2664,3.3809,3.2328,3.354,292360.0],["2020-03-03",3.3607,3.5156,3.3607,3.3675,195247.0],["2020-03-04",3.4079,3.455,3.3742,3.3877,173918.0],["2020-03-05",3.354,3.3742,3.2866,3.3405,183902.0],["2020-03-06",3.2799,3.3405,3.2058,3.2799,152136.0],["2020-03-09",3.1654,3.1856,2.8354,2.8758,432016.0],["2020-03-10",2.9095,3.1519,2.8623,3.1317,279427.0],["2020-03-11",3.0307,3.0375,2.7479,2.8085,305406.0],["2020-03-12",2.5391,2.6266,2.438,2.5458,549664.0],["2020-03-13",2.5862,2.7074,2.3774,2.4987,427705.0],["2020-03-16",2.1889,2.3168,2.0205,2.2293,403881.0],["2020-03-17",2.1686,2.3842,2.0878,2.3033,445176.0],["2020-03-18",2.108,2.1417,1.8588,1.8858,616372.0],["2020-03-19",1.8656,1.9666,1.7646,1.7646,310171.0],["2020-03-20",1.8386,1.9599,1.7646,1.8521,399910.0],["2020-03-23",1.8252,1.8319,1.5625,1.6096,446424.0],["2020-03-24",1.6164,1.7713,1.576,1.7107,417949.0],["2020-03-25",1.7174,2.2495,1.7174,2.1686,521642.0],["2020-03-26",2.1484,2.4178,2.1013,2.2427,277611.0],["2020-03-27",2.2225,2.3438,1.9868,2.0878,264338.0],["2020-03-30",2.0878,2.1889,2.0744,2.1417,85768.0],["2020-03-31",2.1484,2.3774,2.1417,2.3438,219071.0],["2020-04-01",2.2697,2.2697,2.1282,2.2629,158149.0],["2020-04-02",2.2697,2.2831,2.0946,2.1619,141812.0],["2020-04-03",2.1754,2.1821,2.007,2.1013,246640.0],["2020-04-06",2.1552,2.2764,2.0474,2.0744,139089.0],["2020-04-07",2.1552,2.2427,2.0609,2.1552,280901.0],["2020-04-08",2.1686,2.2764,2.1686,2.2158,130467.0],["2020-04-09",2.2899,2.4717,2.1956,2.3033,219185.0],["2020-04-13",2.3303,2.3303,2.2023,2.2225,109933.0],["2020-04-14",2.3707,2.4583,2.2091,2.2225,98701.0],["2020-04-15",2.1956,2.2225,2.0542,2.1148,156447.0],["2020-04-16",2.1148,2.236,2.0137,2.1754,137614.0],["2020-04-17",2.2225,2.3909,2.1417,2.1619,102785.0],["2020-04-20",2.0744,2.2225,2.0272,2.0272,314596.0],["2020-04-21",2.0609,2.1215,1.9531,1.9733,208520.0],["2020-04-22",2.0137,2.0744,1.9329,1.9531,142833.0],["2020-04-23",2.007,2.0609,1.9329,1.9935,103693.0],["2020-04-24",2.0137,2.0137,1.8993,1.9531,95411.0],["2020-04-27",1.9801,2.0676,1.9531,2.007,233479.0],["2020-04-28",2.0609,2.0744,1.9801,2.0407,335244.0],["2020-04-29",2.0609,2.2293,2.0609,2.1417,341370.0],["2020-04-30",2.135,2.1686,2.0542,2.135,184129.0],["2020-05-01",2.1148,2.1148,1.8993,1.9868,282263.0],["2020-05-04",1.9464,2.0878,1.9329,2.0676,180272.0],["2020-05-05",2.0946,2.1686,1.9397,1.9868,255262.0],["2020-05-06",1.9868,2.0137,1.8925,1.8993,306768.0],["2020-05-07",1.9195,2.0676,1.906,1.9733,293494.0],["2020-05-08",2.0339,2.1754,1.9666,2.1619,215101.0],["2020-05-11",2.1484,2.3236,2.0339,2.3101,213626.0],["2020-05-12",2.3033,2.5525,2.2764,2.5054,368144.0],["2020-05-13",2.5458,2.5458,2.2495,2.2831,313915.0],["2020-05-14",2.2427,2.2764,2.1013,2.1552,324353.0],["2020-05-15",2.1552,2.2562,2.108,2.1686,282149.0],["2020-05-18",2.2562,2.3842,2.2225,2.3236,278859.0],["2020-05-19",2.3236,2.4448,2.2697,2.3505,123093.0],["2020-05-20",2.3505,2.4717,2.2966,2.4044,119689.0],["2020-05-21",2.3909,2.4583,2.2966,2.3707,216916.0],["2020-05-22",2.364,2.4313,2.2495,2.364,213512.0],["2020-05-26",2.3976,2.5593,2.364,2.364,148279.0],["2020-05-27",2.4246,2.4583,2.3168,2.4246,240627.0],["2020-05-28",2.4313,2.4313,2.2629,2.3168,182541.0],["2020-05-29",2.3438,2.3438,2.1148,2.1619,856885.0],["2020-06-01",2.0946,2.3438,2.0946,2.3236,248682.0],["2020-06-02",2.3505,2.5189,2.3303,2.4852,171763.0],["2020-06-03",2.5593,2.6805,2.465,2.6603,217596.0],["2020-06-04",2.6401,2.7007,2.5997,2.6401,223723.0],["2020-06-05",2.7209,2.8287,2.694,2.7074,197289.0],["2020-06-08",2.7546,2.9028,2.694,2.8893,343412.0],["2020-06-09",2.8219,2.9095,2.7209,2.7748,130694.0],["2020-06-10",2.7479,2.7748,2.5593,2.6468,251631.0],["2020-06-11",2.5054,2.5458,2.4044,2.4178,208407.0],["2020-06-12",2.4919,2.5525,2.3707,2.4246,304045.0],["2020-06-15",2.3842,2.4313,2.2629,2.2966,139430.0],["2020-06-16",2.6266,2.6266,2.3101,2.3572,344433.0],["2020-06-17",2.3505,2.4044,2.2562,2.337,173918.0],["2020-06-18",2.3168,2.3438,2.1484,2.1484,288616.0],["2020-06-19",2.1552,2.2427,2.1148,2.2293,712918.0],["2020-06-22",2.2495,2.2764,2.0878,2.1417,128538.0],["2020-06-23",2.1552,2.2831,2.1282,2.1619,257758.0],["2020-06-24",2.135,2.2023,2.0474,2.0878,164162.0],["2020-06-25",2.1282,2.2562,2.0339,2.2023,381077.0],["2020-06-26",2.2293,2.2293,2.0878,2.1215,129786.0],["2020-06-29",2.135,2.1686,2.0609,2.0676,227013.0],["2020-06-30",2.0744,2.0946,1.9397,1.9935,353963.0],["2020-07-01",1.9935,2.0474,1.9531,1.9935,197176.0],["2020-07-02",1.9868,2.0676,1.9599,2.0137,163254.0],["2020-07-06",2.0272,2.8623,2.0272,2.8152,2099953.0],["2020-07-07",2.6132,2.7074,2.4044,2.5121,413864.0],["2020-07-08",2.5121,2.5189,2.3707,2.4717,236883.0],["2020-07-09",2.4583,2.4583,2.2697,2.3168,154518.0],["2020-07-10",2.3303,2.4583,2.236,2.364,365081.0],["2020-07-13",2.4044,2.5862,2.3505,2.4313,312100.0],["2020-07-14",2.4178,2.4313,2.3505,2.3909,67729.0],["2020-07-15",2.4448,2.5323,2.4178,2.4313,217710.0],["2020-07-16",2.4246,2.465,2.3976,2.4246,22917.0],["2020-07-17",2.5054,2.5054,2.3707,2.4583,134211.0],["2020-07-20",2.4583,2.4987,2.3909,2.4111,193999.0],["2020-07-21",2.4448,2.5525,2.3842,2.3909,478417.0],["2020-07-22",2.4044,2.4919,2.3774,2.4515,549210.0],["2020-07-23",2.465,2.6401,2.4313,2.5795,596972.0],["2020-07-24",2.5795,2.5997,2.5121,2.566,154065.0],["2020-07-27",2.5862,2.7883,2.5862,2.7479,212945.0],["2020-07-28",2.7344,2.795,2.6872,2.694,243236.0],["2020-07-29",2.7142,2.7883,2.6536,2.667,132850.0],["2020-07-30",2.6401,2.6401,2.5054,2.5121,166317.0],["2020-07-31",2.5189,2.5593,2.4583,2.465,153838.0],["2020-08-03",2.4313,2.7142,2.364,2.6738,376539.0],["2020-08-04",2.8556,2.923,2.5189,2.5391,806514.0],["2020-08-05",2.566,2.6401,2.4111,2.4313,320836.0],["2020-08-06",2.4044,2.465,2.3842,2.4178,256056.0],["2020-08-07",2.4246,2.4313,2.3101,2.3707,267401.0],["2020-08-10",2.3774,2.438,2.2899,2.2899,172897.0],["2020-08-11",2.2899,2.3303,2.2293,2.2293,160077.0],["2020-08-12",2.236,2.2629,2.1484,2.2023,247207.0],["2020-08-13",2.1889,2.2562,2.1754,2.1956,294515.0],["2020-08-14",2.1889,2.2629,2.1686,2.2158,119236.0],["2020-08-17",2.2225,2.465,2.1821,2.4111,568269.0],["2020-08-18",2.3909,2.4246,2.2427,2.3572,383006.0],["2020-08-19",2.3438,2.4178,2.3168,2.364,179137.0],["2020-08-20",2.3572,2.3842,2.3236,2.3774,121958.0],["2020-08-21",2.364,2.4044,2.3438,2.3909,347383.0],["2020-08-24",2.3842,2.3909,2.1552,2.2293,610246.0],["2020-08-25",2.2293,2.3707,2.1821,2.3101,239265.0],["2020-08-26",2.3033,2.3505,2.2697,2.3033,117194.0],["2020-08-27",2.2899,2.2966,2.1889,2.2427,181973.0],["2020-08-28",2.2427,2.4717,2.2427,2.4313,224063.0],["2020-08-31",2.4785,2.4785,2.2899,2.2899,262409.0],["2020-09-01",2.3505,2.3774,2.2495,2.3168,246980.0],["2020-09-02",2.3101,2.3303,2.2091,2.2831,118215.0],["2020-09-03",2.2831,2.3168,2.2023,2.2427,146917.0],["2020-09-04",2.2495,2.3033,2.1619,2.2764,260594.0],["2020-09-08",2.2023,2.3505,2.1889,2.2293,105054.0],["2020-09-09",2.2225,2.2495,2.135,2.135,136593.0],["2020-09-10",2.1484,2.1754,2.0946,2.1013,125816.0],["2020-09-11",2.0946,2.1215,2.0407,2.0474,204663.0],["2020-09-14",2.0609,2.108,2.0542,2.0542,82591.0],["2020-09-15",2.0542,2.0946,2.0272,2.0407,120143.0],["2020-09-16",2.0272,2.0676,1.9666,1.9868,251972.0],["2020-09-17",1.9666,2.007,1.9397,1.9868,138182.0],["2020-09-18",1.9935,2.0474,1.9464,2.007,116740.0],["2020-09-21",1.9599,1.9733,1.8656,1.8925,373022.0],["2020-09-22",1.9127,1.9329,1.8184,1.8454,154745.0],["2020-09-23",1.8723,1.879,1.7511,1.7915,208294.0],["2020-09-24",1.7646,1.9464,1.7578,1.9329,233479.0],["2020-09-25",1.9599,2.0474,1.8386,2.0474,200806.0],["2020-09-28",2.0744,2.0744,1.8723,1.8993,207953.0],["2020-09-29",1.9195,1.9195,1.8521,1.8521,142833.0],["2020-09-30",1.8521,1.9464,1.8252,1.8925,134665.0],["2020-10-01",1.906,2.0205,1.8993,1.9935,124454.0],["2020-10-02",1.9666,1.9868,1.8925,1.9329,90760.0],["2020-10-05",1.9464,1.9935,1.9329,1.9599,67729.0],["2020-10-06",1.9733,2.0542,1.9733,2.0474,147258.0],["2020-10-07",2.0542,2.1148,2.0137,2.0609,151682.0],["2020-10-08",2.0744,2.1552,2.0474,2.1417,59561.0],["2020-10-09",2.1552,2.1552,2.0542,2.0946,102558.0],["2020-10-12",2.0946,2.135,2.0407,2.108,60355.0],["2020-10-13",2.1215,2.1552,2.0474,2.0676,120597.0],["2020-10-14",2.0744,2.0744,2.0272,2.0272,30631.0],["2020-10-15",2.0339,2.1417,1.9868,2.0272,147258.0],["2020-10-16",2.0339,2.0474,1.9262,1.9868,207953.0],["2020-10-19",1.9733,2.0946,1.9464,2.0003,150434.0],["2020-10-20",2.0474,2.0474,1.9801,1.9868,87583.0],["2020-10-21",1.9868,2.0407,1.9531,1.9599,64893.0],["2020-10-22",1.9531,2.007,1.9464,1.9531,67956.0],["2020-10-23",1.9531,2.1889,1.9531,2.1552,239946.0],["2020-10-26",2.1552,2.1754,2.0609,2.0811,76919.0],["2020-10-27",2.1013,2.1013,1.9733,2.007,69318.0],["2020-10-28",2.007,2.0676,1.8858,2.0407,79074.0],["2020-10-29",2.0137,2.1821,1.9733,2.0542,268308.0],["2020-10-30",2.0272,2.1821,2.007,2.1215,115265.0],["2020-11-02",2.1417,2.364,2.1417,2.2831,247547.0],["2020-11-03",2.2966,2.6603,2.2966,2.4919,337286.0],["2020-11-04",2.4313,2.4919,2.3976,2.4246,35169.0],["2020-11-05",2.4717,2.5189,2.4448,2.465,72267.0],["2020-11-06",2.4448,2.4717,2.3774,2.3976,64439.0],["2020-11-09",2.5862,2.667,2.4987,2.6468,272393.0],["2020-11-10",2.6603,2.694,2.566,2.5862,151909.0],["2020-11-11",2.5727,2.6266,2.5054,2.5862,143854.0],["2020-11-12",2.5391,2.6872,2.4852,2.5121,191503.0],["2020-11-13",2.4987,2.5929,2.4515,2.5054,101537.0],["2020-11-16",2.5256,2.6334,2.4919,2.5727,83839.0],["2020-11-17",2.4448,2.694,2.4448,2.6805,79188.0],["2020-11-18",2.6872,2.8354,2.5929,2.694,318226.0],["2020-11-19",2.6738,2.694,2.6401,2.6401,31652.0],["2020-11-20",2.6132,2.667,2.5862,2.5862,44926.0],["2020-11-23",2.6266,2.6738,2.5862,2.6064,78507.0],["2020-11-24",2.6536,2.7344,2.5593,2.6536,471837.0],["2020-11-25",2.6334,2.7209,2.5862,2.6805,61376.0],["2020-11-27",2.6805,2.7074,2.667,2.6872,59788.0],["2020-11-30",2.7074,2.7142,2.6334,2.6738,112315.0],["2020-12-01",2.7276,2.7681,2.694,2.7209,153611.0],["2020-12-02",2.7007,2.7479,2.5862,2.6872,207046.0],["2020-12-03",2.694,2.7681,2.694,2.7546,176755.0],["2020-12-04",2.7815,2.8489,2.7613,2.8354,318340.0],["2020-12-07",2.8152,2.8623,2.8017,2.8017,260140.0],["2020-12-08",2.7883,2.896,2.7883,2.8893,201373.0],["2020-12-09",2.8691,3.0173,2.8354,2.8489,333202.0],["2020-12-10",2.8287,2.8826,2.7479,2.7748,304612.0],["2020-12-11",2.7411,2.8421,2.7411,2.7815,153951.0],["2020-12-14",2.7883,2.8421,2.7546,2.7546,130013.0],["2020-12-15",2.7613,2.8152,2.694,2.7074,314936.0],["2020-12-16",2.7748,2.7748,2.6334,2.6334,133417.0],["2020-12-17",2.6266,2.6738,2.5929,2.6199,174826.0],["2020-12-18",2.6266,2.6738,2.5929,2.6266,120257.0],["2020-12-21",2.5458,2.6266,2.4987,2.4987,222588.0],["2020-12-22",2.5054,2.6132,2.4987,2.5795,127971.0],["2020-12-23",2.5795,2.6805,2.5795,2.6401,232231.0],["2020-12-24",2.5997,2.6872,2.5997,2.6805,69885.0],["2020-12-28",2.7815,2.9566,2.694,2.9364,323558.0],["2020-12-29",2.9634,2.997,2.8287,2.997,237223.0],["2020-12-30",3.0105,3.253,2.997,3.1654,447332.0],["2020-12-31",3.1856,3.3338,3.1317,3.226,312100.0],["2021-01-04",3.2664,3.2664,2.9432,2.9634,287481.0],["2021-01-05",2.9499,3.1519,2.9028,3.1452,275796.0],["2021-01-06",3.1587,3.2395,3.0105,3.0375,204436.0],["2021-01-07",3.1654,3.226,3.0981,3.2126,228147.0],["2021-01-08",3.2126,3.226,3.0981,3.1587,123206.0],["2021-01-11",3.1183,3.2799,3.0711,3.2799,315957.0],["2021-01-12",3.3675,3.7379,3.3338,3.6907,1161725.0],["2021-01-13",3.7042,3.7312,3.5358,3.6032,325941.0],["2021-01-14",3.6369,3.7581,3.6099,3.7177,205684.0],["2021-01-15",3.7514,3.9736,3.6167,3.9332,341257.0],["2021-01-19",4.1218,4.3642,4.1016,4.3036,608431.0],["2021-01-20",4.344,4.3642,3.8659,3.8793,709855.0],["2021-01-21",3.9265,3.9265,3.5695,3.6167,484884.0],["2021-01-22",3.583,3.6234,3.4752,3.5763,253220.0],["2021-01-25",3.556,3.6705,3.4011,3.4618,363720.0],["2021-01-26",3.4954,3.6705,3.4887,3.6503,173011.0],["2021-01-27",3.6638,3.7042,3.3001,3.3607,470022.0],["2021-01-28",3.3473,3.5089,3.2395,3.2395,431789.0],["2021-01-29",3.3742,3.3742,3.2193,3.2462,241194.0],["2021-02-01",3.3607,3.5089,3.253,3.4954,224630.0],["2021-02-02",3.5022,3.5763,3.4213,3.4618,199785.0],["2021-02-03",3.4685,3.6773,3.4618,3.583,159737.0],["2021-02-04",3.6032,3.6773,3.4685,3.5358,119349.0],["2021-02-05",3.6571,3.6907,3.4146,3.4348,165183.0],["2021-02-08",3.4483,3.7446,3.4483,3.6503,408192.0],["2021-02-09",3.6773,3.7042,3.5358,3.684,234954.0],["2021-02-10",3.6975,3.812,3.5291,3.6705,302457.0],["2021-02-11",3.6503,3.7446,3.4011,3.4618,566227.0],["2021-02-12",3.5426,3.7312,3.3607,3.7109,520734.0],["2021-02-16",3.8322,4.0342,3.7042,3.9736,476489.0],["2021-02-17",3.8995,3.9871,3.7379,3.9601,372909.0],["2021-02-18",3.9399,3.9669,3.5762,3.5965,467980.0],["2021-02-19",3.6503,3.684,3.5089,3.5156,189121.0],["2021-02-22",3.5156,3.6099,3.4079,3.4416,333088.0],["2021-02-23",3.4348,3.5089,3.2866,3.482,287368.0],["2021-02-24",3.6436,3.684,3.4887,3.6167,347723.0],["2021-02-25",3.6032,3.7042,3.4685,3.5493,333315.0],["2021-02-26",3.455,3.5291,3.2462,3.4146,388452.0],["2021-03-01",3.4483,3.482,3.2664,3.354,328437.0],["2021-03-02",3.3607,3.3607,3.2328,3.253,331046.0],["2021-03-03",3.2664,3.3203,3.1115,3.1519,534234.0],["2021-03-04",3.125,3.1789,2.896,3.0644,606162.0],["2021-03-05",3.1856,3.2193,2.923,3.0038,215327.0],["2021-03-08",2.8489,3.2058,2.694,2.9634,717115.0],["2021-03-09",3.0779,3.1789,2.9903,3.1115,211811.0],["2021-03-10",3.1856,3.2126,3.0981,3.1654,146350.0],["2021-03-11",3.1924,3.3271,3.1317,3.2799,237790.0],["2021-03-12",3.2799,3.3271,3.2462,3.3001,118441.0],["2021-03-15",3.3271,3.556,3.2664,3.4416,666517.0],["2021-03-16",3.482,3.5897,3.3203,3.3742,261501.0],["2021-03-17",3.3338,3.3607,3.2664,3.2934,245959.0],["2021-03-18",3.3069,3.3473,3.1115,3.1385,149300.0],["2021-03-19",3.1385,3.226,3.1115,3.1991,63305.0],["2021-03-22",3.1991,3.2664,3.1317,3.253,123660.0],["2021-03-23",3.2664,3.3809,3.1587,3.1924,172443.0],["2021-03-24",3.1991,3.2395,3.0644,3.0711,174486.0],["2021-03-25",3.0644,3.1519,2.997,3.125,98021.0],["2021-03-26",3.125,3.3742,3.125,3.253,188780.0],["2021-03-29",3.4483,3.5965,3.4146,3.4887,497590.0],["2021-03-30",3.5628,3.6571,3.5022,3.5358,267287.0],["2021-03-31",3.5358,3.5897,3.4416,3.5156,183675.0],["2021-04-01",3.5628,3.6975,3.5022,3.6773,194566.0],["2021-04-05",3.6975,3.7985,3.6369,3.7312,226786.0],["2021-04-06",3.7312,3.9265,3.7312,3.8456,286120.0],["2021-04-07",3.8726,4.0006,3.7581,3.7783,235748.0],["2021-04-08",3.8389,3.8995,3.7985,3.8389,150094.0],["2021-04-09",3.8861,4.1016,3.8726,3.9534,333996.0],["2021-04-12",4.0073,4.0948,3.9265,3.9871,352148.0],["2021-04-13",4.0006,4.142,3.812,3.8456,442340.0],["2021-04-14",3.8524,4.0006,3.7446,3.7783,122866.0],["2021-04-15",3.8052,3.9534,3.7379,3.8389,170742.0],["2021-04-16",3.8187,3.8659,3.7648,3.8322,107891.0],["2021-04-19",3.8389,3.8659,3.7716,3.812,103466.0],["2021-04-20",3.8322,3.8322,3.6099,3.6705,149300.0],["2021-04-21",3.6638,3.7379,3.6167,3.7244,105054.0],["2021-04-22",3.7312,3.7716,3.5763,3.6571,112202.0],["2021-04-23",3.6773,3.7581,3.6436,3.7042,67616.0],["2021-04-26",3.7177,3.8389,3.7177,3.8254,181519.0],["2021-04-27",3.8389,3.9534,3.7716,3.785,271939.0],["2021-04-28",3.812,3.9063,3.7312,3.7985,97226.0],["2021-04-29",3.8389,3.8389,3.6907,3.7244,206592.0],["2021-04-30",3.6705,3.812,3.6503,3.7918,122185.0],["2021-05-03",3.8254,3.8659,3.7244,3.7581,200806.0],["2021-05-04",3.7244,3.8389,3.6234,3.8389,235635.0],["2021-05-05",3.8254,3.8861,3.7716,3.8389,346248.0],["2021-05-06",3.8793,4.1218,3.7985,4.0746,863919.0],["2021-05-07",4.2834,4.5461,4.2093,4.2767,667651.0],["2021-05-10",4.3104,4.5865,4.3104,4.5057,552500.0],["2021-05-11",4.4989,4.6134,4.3642,4.4114,356686.0],["2021-05-12",4.3508,4.3912,4.2093,4.2295,248001.0],["2021-05-13",4.2632,4.3238,4.1083,4.2093,169040.0],["2021-05-14",4.243,4.5663,4.2363,4.5124,226446.0],["2021-05-17",4.5932,5.0512,4.5663,4.9839,600716.0],["2021-05-18",5.0041,5.0849,4.7145,4.7347,352261.0],["2021-05-19",4.9165,4.9165,4.4383,4.4989,284872.0],["2021-05-20",4.4989,4.6942,4.4989,4.6471,266607.0],["2021-05-21",4.7077,4.7145,4.3844,4.4451,255716.0],["2021-05-24",4.4922,4.573,4.2565,4.3642,186171.0],["2021-05-25",4.4046,4.4383,4.0612,4.1285,272733.0],["2021-05-26",4.1689,4.371,4.1083,4.3036,282376.0],["2021-05-27",4.3238,4.3238,4.142,4.2026,190255.0],["2021-05-28",4.2228,4.3642,4.2093,4.2363,93483.0],["2021-06-01",4.2767,4.4249,4.2228,4.3171,240286.0],["2021-06-02",4.3642,4.5057,4.3104,4.472,266039.0],["2021-06-03",4.4989,4.7414,4.4585,4.6808,400137.0],["2021-06-04",4.7481,4.7751,4.4653,4.573,222361.0],["2021-06-07",4.6067,4.9098,4.6,4.9098,316411.0],["2021-06-08",4.9165,4.9165,4.6538,4.7145,303705.0],["2021-06-09",4.7279,4.9502,4.7279,4.8761,274775.0],["2021-06-10",4.8761,5.0175,4.7549,4.8289,151682.0],["2021-06-11",4.8424,4.8492,4.6673,4.7549,140678.0],["2021-06-14",4.7818,4.8492,4.7481,4.8087,124114.0],["2021-06-15",4.8289,4.8694,4.5663,4.674,177208.0],["2021-06-16",4.6673,4.7414,4.573,4.6404,121505.0],["2021-06-17",4.5932,4.6067,4.2699,4.3171,376086.0],["2021-06-18",4.2834,4.2969,4.1824,4.2161,128879.0],["2021-06-21",4.2699,4.2767,4.142,4.1891,125362.0],["2021-06-22",4.2295,4.2363,4.0612,4.1757,170969.0],["2021-06-23",4.1891,4.2767,4.1353,4.2161,99155.0],["2021-06-24",4.2363,4.3238,4.2026,4.2228,74083.0],["2021-06-25",4.2295,4.2969,4.041,4.0948,186284.0],["2021-06-28",4.115,4.1353,3.9063,3.9197,234954.0],["2021-06-29",3.9063,4.0073,3.8052,3.9803,230076.0],["2021-06-30",3.9736,4.0477,3.8389,4.0275,467413.0],["2021-07-01",4.0746,4.2161,4.0746,4.1757,185263.0],["2021-07-02",4.1689,4.4451,4.0948,4.3979,250043.0],["2021-07-06",4.4451,4.4451,4.2026,4.2969,249816.0],["2021-07-07",4.2834,4.3373,4.0948,4.2767,224063.0],["2021-07-08",4.2026,4.3979,4.142,4.3777,103806.0],["2021-07-09",4.4181,4.6134,4.3777,4.573,258892.0],["2021-07-12",4.5191,4.5393,4.3844,4.4181,68183.0],["2021-07-13",4.3777,4.5461,4.3306,4.5259,150434.0],["2021-07-14",4.573,4.6067,4.3508,4.4451,141926.0],["2021-07-15",4.3844,4.4585,4.3036,4.3642,58200.0],["2021-07-16",4.3642,4.3642,4.2497,4.2497,79755.0],["2021-07-19",4.1353,4.1353,3.7985,3.9467,430768.0],["2021-07-20",4.0208,4.1285,3.9467,4.0881,110840.0],["2021-07-21",4.115,4.3238,4.115,4.3171,104827.0],["2021-07-22",4.3777,4.4518,4.2969,4.3777,215441.0],["2021-07-23",4.4249,4.4249,4.2699,4.2767,48216.0],["2021-07-26",4.2363,4.4114,4.2363,4.3104,107323.0],["2021-07-27",4.2969,4.3104,4.1083,4.1622,87810.0],["2021-07-28",4.2295,4.3238,4.1083,4.2632,127744.0],["2021-07-29",4.344,4.371,4.2767,4.344,93936.0],["2021-07-30",4.371,4.3844,4.1824,4.2363,86676.0],["2021-08-02",4.2767,4.3373,4.243,4.2767,84633.0],["2021-08-03",4.2902,4.371,4.1083,4.1689,113677.0],["2021-08-04",4.1824,4.1824,4.115,4.1757,47762.0],["2021-08-05",4.2228,4.2632,4.1891,4.1959,71814.0],["2021-08-06",4.2497,4.2497,4.0612,4.1353,118215.0],["2021-08-09",4.1353,4.1757,3.9871,4.041,113790.0],["2021-08-10",4.041,4.1218,3.9803,4.0544,54569.0],["2021-08-11",4.0544,4.0544,3.9332,3.9601,186398.0],["2021-08-12",3.9467,4.1622,3.8389,4.0746,288276.0],["2021-08-13",4.0544,4.1016,3.9399,3.9669,78848.0],["2021-08-16",3.9399,3.9669,3.8726,3.8793,57292.0],["2021-08-17",3.8726,3.8726,3.6301,3.7985,184810.0],["2021-08-18",3.7783,3.8456,3.6369,3.6705,197516.0],["2021-08-19",3.583,3.6503,3.455,3.455,422600.0],["2021-08-20",3.5358,3.6975,3.482,3.583,152136.0],["2021-08-23",3.6234,3.6638,3.5897,3.6436,193091.0],["2021-08-24",3.6773,3.8187,3.6503,3.7783,110500.0],["2021-08-25",3.785,3.8052,3.6773,3.6975,159851.0],["2021-08-26",3.7312,3.7648,3.6301,3.6975,77826.0],["2021-08-27",3.6975,3.8322,3.6975,3.8187,174259.0],["2021-08-30",3.8389,4.0073,3.7379,3.9871,258098.0],["2021-08-31",4.0006,4.0746,3.8456,3.9197,129446.0],["2021-09-01",3.9265,3.9871,3.8322,3.8524,58427.0],["2021-09-02",3.8793,3.9534,3.8389,3.8389,50372.0],["2021-09-03",3.8524,3.8928,3.7581,3.7783,47649.0],["2021-09-07",3.7783,3.9938,3.7244,3.9399,136026.0],["2021-09-08",3.9332,3.9601,3.7244,3.8052,140678.0],["2021-09-09",3.7918,3.8591,3.7244,3.7244,67843.0],["2021-09-10",3.7783,3.785,3.5426,3.5897,121278.0],["2021-09-13",3.9063,3.9063,3.684,3.7648,197629.0],["2021-09-14",3.8052,3.8254,3.6436,3.6773,133417.0],["2021-09-15",3.8726,3.8995,3.6234,3.6773,243463.0],["2021-09-16",3.8524,3.8524,3.6032,3.684,185604.0],["2021-09-17",3.8254,3.8254,3.482,3.4954,295423.0],["2021-09-20",3.4146,3.4146,3.2126,3.2732,291679.0],["2021-09-21",3.3001,3.4281,3.2462,3.3203,116286.0],["2021-09-22",3.3405,3.4213,3.3271,3.3473,143173.0],["2021-09-23",3.3675,3.4483,3.3338,3.4011,120484.0],["2021-09-24",3.3675,3.4146,3.2664,3.3069,104601.0],["2021-09-27",3.3069,3.4146,3.2664,3.4146,119916.0],["2021-09-28",3.3473,3.4887,3.3001,3.3001,141472.0],["2021-09-29",3.3473,3.3473,3.2193,3.2732,157241.0],["2021-09-30",3.2664,3.3338,3.2193,3.2664,215327.0],["2021-10-01",3.3136,3.3877,3.3069,3.3203,107096.0],["2021-10-04",3.354,3.482,3.3405,3.4752,147485.0],["2021-10-05",3.4281,3.556,3.4213,3.4685,140451.0],["2021-10-06",3.3944,3.4213,3.3069,3.3742,116286.0],["2021-10-07",3.3405,3.4213,3.2866,3.3675,131488.0],["2021-10-08",3.3405,3.4416,3.3405,3.3944,64439.0],["2021-10-11",3.3607,3.6032,3.3607,3.4887,153724.0],["2021-10-12",3.5224,3.556,3.4752,3.5089,78961.0],["2021-10-13",3.5628,3.5628,3.3742,3.3944,71587.0],["2021-10-14",3.4685,3.6705,3.4348,3.6638,231778.0],["2021-10-15",3.7244,3.7918,3.6638,3.7581,108344.0],["2021-10-18",3.7716,3.8322,3.7446,3.8187,183335.0],["2021-10-19",3.8659,3.8726,3.7783,3.812,118328.0],["2021-10-20",3.8389,3.9736,3.8052,3.9399,199104.0],["2021-10-21",3.9265,3.9803,3.8726,3.8995,135005.0],["2021-10-22",3.9063,3.9063,3.7514,3.7985,103012.0],["2021-10-25",3.7783,3.8726,3.7514,3.7716,137047.0],["2021-10-26",3.7648,3.8254,3.7379,3.7514,88945.0],["2021-10-27",3.7648,3.785,3.7109,3.7177,94277.0],["2021-10-28",3.7379,3.7716,3.6638,3.6975,120484.0],["2021-10-29",3.684,3.684,3.5291,3.5695,167565.0],["2021-11-01",3.5628,3.6503,3.556,3.583,106529.0],["2021-11-02",3.5695,3.5695,3.5358,3.5358,86449.0],["2021-11-03",3.556,3.5695,3.5022,3.5426,78507.0],["2021-11-04",3.5426,3.556,3.4348,3.4685,153270.0],["2021-11-05",3.4887,3.5763,3.4685,3.5493,156901.0],["2021-11-08",3.5695,3.6234,3.4954,3.4954,148165.0],["2021-11-09",3.5022,3.5628,3.5022,3.5358,75898.0],["2021-11-10",3.556,3.556,3.4079,3.4752,233706.0],["2021-11-11",3.5291,3.5291,3.4011,3.4348,112088.0],["2021-11-12",3.4483,3.4618,3.3607,3.455,239833.0],["2021-11-15",3.482,3.5224,3.3675,3.4011,165863.0],["2021-11-16",3.4416,3.4416,3.3405,3.3742,191276.0],["2021-11-17",3.4348,3.4348,3.2664,3.3203,170288.0],["2021-11-18",3.3203,3.4213,3.1654,3.2934,242442.0],["2021-11-19",3.2395,3.3271,3.0105,3.0644,413524.0],["2021-11-22",3.1048,3.1048,2.9297,3.0173,267514.0],["2021-11-23",3.0307,3.0779,3.0038,3.0442,100176.0],["2021-11-24",3.0509,3.0913,3.0038,3.0913,79528.0],["2021-11-26",3.0307,3.125,2.8826,3.024,234500.0],["2021-11-29",3.0846,3.1317,3.0038,3.024,177889.0],["2021-11-30",3.024,3.0307,2.8758,2.9903,289977.0],["2021-12-01",3.0442,3.1654,2.997,3.0711,179704.0],["2021-12-02",3.253,3.253,3.0509,3.1722,83045.0],["2021-12-03",3.125,3.1924,3.0307,3.0779,137614.0],["2021-12-06",3.1048,3.2395,3.0509,3.1924,123887.0],["2021-12-07",3.2934,3.3136,3.2462,3.3136,76919.0],["2021-12-08",3.3069,3.4483,3.2934,3.4011,77146.0],["2021-12-09",3.3809,3.4213,3.2866,3.3675,94504.0],["2021-12-10",3.4011,3.482,3.3405,3.482,122866.0],["2021-12-13",3.3338,3.3877,3.2328,3.3675,281128.0],["2021-12-14",3.3338,3.354,3.1722,3.2058,237110.0],["2021-12-15",3.1856,3.2193,3.0779,3.1317,148846.0],["2021-12-16",3.1385,3.1789,3.1183,3.1452,97113.0],["2021-12-17",3.1385,3.2328,3.0913,3.1722,66708.0],["2021-12-20",3.1115,3.1654,3.0711,3.1115,153497.0],["2021-12-21",3.1924,3.2328,3.0779,3.125,74877.0],["2021-12-22",3.1587,3.2462,3.1317,3.2395,78394.0],["2021-12-23",3.253,3.3001,3.1991,3.1991,72948.0],["2021-12-27",3.1856,3.253,3.1519,3.1789,144195.0],["2021-12-28",3.1654,3.2597,3.125,3.1654,80890.0],["2021-12-29",3.1856,3.2193,3.0981,3.0981,95525.0],["2021-12-30",3.1048,3.2799,3.1048,3.2126,132396.0],["2021-12-31",3.2193,3.253,3.1789,3.1789,48783.0],["2022-01-03",3.1654,3.2799,3.1654,3.1924,60582.0],["2022-01-04",3.226,3.3001,3.2058,3.2799,54229.0],["2022-01-05",3.3001,3.3001,3.1115,3.1115,83159.0],["2022-01-06",3.2395,3.2462,3.0711,3.0981,53662.0],["2022-01-07",3.0779,3.1856,3.0779,3.125,32674.0],["2022-01-10",3.125,3.1654,3.0779,3.1587,62284.0],["2022-01-11",3.1654,3.2193,3.1385,3.1991,52073.0],["2022-01-12",3.2328,3.3001,3.1991,3.2934,66822.0],["2022-01-13",3.3001,3.4079,3.2395,3.2597,93029.0],["2022-01-14",3.2597,3.4079,3.2126,3.354,116286.0],["2022-01-18",3.2597,3.3473,3.2328,3.3203,158830.0],["2022-01-19",3.354,3.3607,3.2732,3.3473,113336.0],["2022-01-20",3.3675,3.455,3.2934,3.3675,127177.0],["2022-01-21",3.354,3.354,3.1789,3.253,163027.0],["2022-01-24",3.1856,3.2934,3.0711,3.2664,275796.0],["2022-01-25",3.3338,3.3809,3.1452,3.3271,67843.0],["2022-01-26",3.3069,3.3877,3.1991,3.2934,111408.0],["2022-01-27",3.2934,3.3405,3.0779,3.226,180952.0],["2022-01-28",3.2597,3.4146,3.2395,3.3944,121958.0],["2022-01-31",3.4079,3.455,3.354,3.4213,133757.0],["2022-02-01",3.4213,3.4685,3.3675,3.4281,66255.0],["2022-02-02",3.3877,3.4618,3.3675,3.4213,39480.0],["2022-02-03",3.4213,3.4618,3.3338,3.4146,68977.0],["2022-02-04",3.2866,3.4618,3.2866,3.4281,64893.0],["2022-02-07",3.455,3.5897,3.3809,3.5763,117761.0],["2022-02-08",3.5695,3.583,3.4146,3.5695,185717.0],["2022-02-09",3.583,3.7514,3.5156,3.6773,144308.0],["2022-02-10",3.5224,3.8726,3.5156,3.7177,238131.0],["2022-02-11",3.8389,3.8389,3.6301,3.6975,86562.0],["2022-02-14",3.6705,3.7985,3.5291,3.7648,74990.0],["2022-02-15",3.8322,3.8456,3.7446,3.8456,69885.0],["2022-02-16",3.8456,3.9399,3.785,3.9332,92802.0],["2022-02-17",3.9063,3.9736,3.8456,3.9399,150888.0],["2022-02-18",3.9601,3.9669,3.7918,3.8861,215781.0],["2022-02-22",3.8726,4.1689,3.7312,4.041,378241.0],["2022-02-23",4.0881,4.1083,3.9063,3.9332,94163.0],["2022-02-24",3.8995,4.1555,3.7379,4.0881,179704.0],["2022-02-25",4.1218,4.3979,4.0477,4.3104,277158.0],["2022-02-28",4.4249,4.5461,4.2767,4.3979,228715.0],["2022-03-01",4.4249,4.6,4.2834,4.4855,181633.0],["2022-03-02",4.5393,4.6067,4.3642,4.5393,221794.0],["2022-03-03",4.6,4.9232,4.6,4.9232,487493.0],["2022-03-04",5.0175,5.8392,4.9906,5.8325,1159796.0],["2022-03-07",6.3308,6.3308,5.26,5.3879,1264397.0],["2022-03-08",5.4216,5.5361,4.9232,4.9636,661071.0],["2022-03-09",5.0445,5.1792,4.7953,4.8963,287368.0],["2022-03-10",4.8896,5.4216,4.8289,5.3879,356232.0],["2022-03-11",5.3879,5.5226,5.1859,5.2735,227126.0],["2022-03-14",5.2802,5.2802,4.8761,4.9367,274889.0],["2022-03-15",4.9367,4.9569,4.7414,4.7818,205457.0],["2022-03-16",4.8492,4.9771,4.6606,4.8155,214306.0],["2022-03-17",4.8155,5.1724,4.7683,5.1455,278405.0],["2022-03-18",5.2398,5.3071,5.1455,5.2263,216008.0],["2022-03-21",5.2196,5.462,5.2196,5.3543,202508.0],["2022-03-22",5.2802,5.3543,5.0714,5.1859,203415.0],["2022-03-23",5.2937,5.3071,5.1118,5.1522,189801.0],["2022-03-24",5.2196,5.7112,5.1792,5.6775,402519.0],["2022-03-25",5.7382,5.92,5.3475,5.7112,378922.0],["2022-03-28",5.7853,5.7853,5.5092,5.6506,171876.0],["2022-03-29",5.4688,5.6371,5.2196,5.3475,305293.0],["2022-03-30",5.3341,5.489,5.3139,5.4418,80095.0],["2022-03-31",5.4486,5.6237,5.4486,5.5226,118782.0],["2022-04-01",5.4957,5.6978,5.489,5.6439,129333.0],["2022-04-04",5.5631,5.7247,5.4351,5.462,164502.0],["2022-04-05",5.4014,5.5833,5.2802,5.2869,140904.0],["2022-04-06",5.3812,5.3947,5.0916,5.26,125816.0],["2022-04-07",5.2667,5.3543,5.1388,5.3475,82932.0],["2022-04-08",5.3879,5.7247,5.3879,5.6573,251404.0],["2022-04-11",5.7247,5.8459,5.4351,5.5226,280901.0],["2022-04-12",5.5698,5.6843,5.5159,5.5294,124568.0],["2022-04-13",5.6708,6.0614,5.5698,6.048,389926.0],["2022-04-14",5.9941,6.2904,5.8122,6.2298,379376.0],["2022-04-18",6.3241,6.5733,6.2702,6.3712,415680.0],["2022-04-19",6.3645,6.6002,6.021,6.149,473879.0],["2022-04-20",6.3915,6.5598,6.0076,6.5329,506326.0],["2022-04-21",6.5329,6.5935,5.8931,5.9469,429520.0],["2022-04-22",5.9469,6.1019,5.5833,5.6169,279653.0],["2022-04-25",5.4014,5.5294,5.2532,5.462,312894.0],["2022-04-26",5.5294,6.1625,5.3206,5.3475,279767.0],["2022-04-27",5.3745,5.5159,5.2532,5.4216,166204.0],["2022-04-28",5.5024,5.6035,5.3273,5.5361,104260.0],["2022-04-29",5.5765,5.6304,5.2532,5.2869,127177.0],["2022-05-02",5.3475,5.3475,4.8155,4.9367,340236.0],["2022-05-03",4.903,5.1522,4.903,4.9973,155426.0],["2022-05-04",4.9839,5.0512,4.7212,4.9704,244257.0],["2022-05-05",4.9165,4.9906,4.6471,4.7077,217256.0],["2022-05-06",4.6471,4.6875,4.4181,4.4922,368825.0],["2022-05-09",4.4114,4.4114,4.0679,4.0948,516083.0],["2022-05-10",4.115,4.1959,3.9736,4.1757,341257.0],["2022-05-11",4.1757,4.4383,4.0881,4.1689,380510.0],["2022-05-12",4.0881,4.2228,3.9871,4.0948,219752.0],["2022-05-13",4.0814,4.3373,4.0612,4.2834,224744.0],["2022-05-16",4.3171,4.674,4.3171,4.4787,259232.0],["2022-05-17",4.5596,4.7145,4.5393,4.5798,289637.0],["2022-05-18",4.5798,4.5798,4.3777,4.3912,207046.0],["2022-05-19",4.3777,4.4787,4.2834,4.3238,176187.0],["2022-05-20",4.3104,4.3912,4.1285,4.2026,144762.0],["2022-05-23",4.3104,4.5393,4.2161,4.4855,150661.0],["2022-05-24",4.5393,4.6538,4.4249,4.5528,245959.0],["2022-05-25",4.573,4.7347,4.5326,4.7077,86789.0],["2022-05-26",4.7818,4.93,4.7145,4.802,167679.0],["2022-05-27",4.8559,5.0512,4.7751,4.9839,152476.0],["2022-05-31",4.9906,5.0243,4.6202,4.7212,199558.0],["2022-06-01",4.8087,4.8087,4.5663,4.6134,122979.0],["2022-06-02",4.5865,4.7683,4.5596,4.7279,87697.0],["2022-06-03",4.7818,4.8424,4.6067,4.6875,82024.0],["2022-06-06",4.7145,4.7145,4.4518,4.5057,196608.0],["2022-06-07",4.4451,4.6134,4.2767,4.5865,139089.0],["2022-06-08",4.6134,4.6336,4.3104,4.3642,173465.0],["2022-06-09",4.2834,4.3104,4.0208,4.041,196608.0],["2022-06-10",4.014,4.115,3.913,3.9265,203188.0],["2022-06-13",3.8659,3.8659,3.5156,3.5695,337967.0],["2022-06-14",3.6032,3.6907,3.4348,3.5022,207386.0],["2022-06-15",3.6167,3.812,3.5358,3.7581,180385.0],["2022-06-16",3.6705,3.7109,3.5224,3.556,222702.0],["2022-06-17",3.5695,3.583,3.354,3.4079,205684.0],["2022-06-21",3.4213,3.5426,3.3877,3.4483,181179.0],["2022-06-22",3.4011,3.482,3.3271,3.4618,111975.0],["2022-06-23",3.4685,3.5022,3.2799,3.3877,218164.0],["2022-06-24",3.4011,3.583,3.4011,3.4954,168246.0],["2022-06-27",3.5628,3.6099,3.4954,3.5291,175053.0],["2022-06-28",3.556,3.6234,3.4213,3.5156,81117.0],["2022-06-29",3.5156,3.5291,3.3675,3.4348,147258.0],["2022-06-30",3.4011,3.4752,3.3473,3.3944,141358.0],["2022-07-01",3.3069,3.4213,3.2328,3.3742,117420.0],["2022-07-05",3.3473,3.3473,2.9095,3.1115,319020.0],["2022-07-06",3.1183,3.253,3.0105,3.0173,246526.0],["2022-07-07",3.0711,3.226,3.0711,3.2058,165296.0],["2022-07-08",3.1654,3.2462,3.1183,3.1452,69658.0],["2022-07-11",3.1452,3.1452,2.9836,2.9903,107891.0],["2022-07-12",3.024,3.0913,2.8826,2.9903,158489.0],["2022-07-13",3.024,3.0644,2.9297,3.0375,88264.0],["2022-07-14",3.0307,3.0307,2.8152,2.8826,326508.0],["2022-07-15",2.9432,2.9836,2.8287,2.9432,80890.0],["2022-07-18",3.0105,3.1856,3.0038,3.0375,171082.0],["2022-07-19",3.1519,3.2395,3.0846,3.1991,166431.0],["2022-07-20",3.1991,3.2866,3.0981,3.1452,194339.0],["2022-07-21",3.1519,3.1519,2.9768,3.0711,181519.0],["2022-07-22",3.1115,3.1856,3.0577,3.1452,126043.0],["2022-07-25",3.1654,3.4348,3.0913,3.3473,298486.0],["2022-07-26",3.4348,3.5089,3.3203,3.4954,223609.0],["2022-07-27",3.4887,3.7312,3.3809,3.6638,301322.0],["2022-07-28",3.6773,3.8793,3.6369,3.8591,301095.0],["2022-07-29",3.8726,3.9736,3.8052,3.9265,442794.0],["2022-08-01",3.9063,3.9265,3.7379,3.7918,235068.0],["2022-08-02",3.8052,4.0006,3.7244,3.9197,221908.0],["2022-08-03",3.9197,4.1285,3.913,4.1083,280334.0],["2022-08-04",4.1487,4.2093,4.0073,4.0477,138068.0],["2022-08-05",3.9601,4.1891,3.8861,4.1622,236769.0],["2022-08-08",4.115,4.2902,4.115,4.2093,136026.0],["2022-08-09",4.1959,4.2093,3.9265,3.9736,187419.0],["2022-08-10",3.9332,4.0544,3.8928,3.9265,147144.0],["2022-08-11",3.9736,4.1218,3.9601,4.0814,137841.0],["2022-08-12",4.0746,4.243,4.0746,4.1824,146010.0],["2022-08-15",4.142,4.1487,4.0208,4.1353,93823.0],["2022-08-16",4.1622,4.2093,4.0948,4.1891,73856.0],["2022-08-17",4.0948,4.1622,4.0544,4.0881,99155.0],["2022-08-18",4.0746,4.2228,4.041,4.1824,77940.0],["2022-08-19",4.1016,4.1622,3.9601,3.9938,171422.0],["2022-08-22",3.8456,4.0073,3.7783,3.9534,175166.0],["2022-08-23",3.9534,4.2228,3.9399,4.2161,209655.0],["2022-08-24",4.2632,4.4922,4.142,4.472,330819.0],["2022-08-25",4.5057,4.7481,4.4451,4.7077,283965.0],["2022-08-26",4.7683,4.7683,4.3777,4.4316,258438.0],["2022-08-29",4.344,4.6134,4.2969,4.5057,206251.0],["2022-08-30",4.472,4.472,4.1959,4.2093,148619.0],["2022-08-31",4.1555,4.2834,4.0746,4.2093,101991.0],["2022-09-01",4.115,4.2026,4.0612,4.2026,168586.0],["2022-09-02",4.243,4.3306,4.1218,4.1353,71814.0],["2022-09-06",4.1689,4.3777,4.1487,4.2565,115151.0],["2022-09-07",4.2093,4.3575,4.1622,4.344,163368.0],["2022-09-08",4.3575,4.3777,4.1689,4.1757,82818.0],["2022-09-09",4.2363,4.4922,4.2093,4.4922,155539.0],["2022-09-12",4.5461,4.6471,4.3642,4.4046,109706.0],["2022-09-13",4.4046,4.4181,4.115,4.1487,129106.0],["2022-09-14",4.1083,4.2969,4.1083,4.2699,93142.0],["2022-09-15",4.142,4.243,3.8793,3.9669,223836.0],["2022-09-16",3.8793,4.1083,3.812,3.8861,189121.0],["2022-09-19",3.8187,4.115,3.8187,4.1016,190595.0],["2022-09-20",4.0342,4.1083,3.8456,3.9803,128765.0],["2022-09-21",4.041,4.041,3.7985,3.8254,214306.0],["2022-09-22",3.8524,3.9736,3.8187,3.8861,102332.0],["2022-09-23",3.7716,3.7716,3.5965,3.6773,184015.0],["2022-09-26",3.6167,3.7446,3.556,3.5897,105622.0],["2022-09-27",3.5965,3.8052,3.5897,3.6436,116059.0],["2022-09-28",3.684,3.7783,3.5358,3.7379,137161.0],["2022-09-29",3.6369,3.7177,3.556,3.6705,61717.0],["2022-09-30",3.6638,3.8052,3.4281,3.684,234614.0],["2022-10-03",3.6975,3.9197,3.6705,3.8456,172670.0],["2022-10-04",3.9063,4.0073,3.812,3.8187,106075.0],["2022-10-05",3.7716,3.8322,3.6907,3.7514,52868.0],["2022-10-06",3.7446,3.8187,3.6571,3.6773,69545.0],["2022-10-07",3.6638,3.7379,3.5156,3.5493,55704.0],["2022-10-10",3.5628,3.7244,3.5493,3.6773,59334.0],["2022-10-11",3.7379,3.7379,3.4887,3.5493,111408.0],["2022-10-12",3.5965,3.5965,3.3809,3.556,127971.0],["2022-10-13",3.3809,3.6907,3.3742,3.5897,86222.0],["2022-10-14",3.6638,3.6638,3.4416,3.5089,66482.0],["2022-10-17",3.5763,3.7379,3.5426,3.6369,134778.0],["2022-10-18",3.7312,3.7379,3.5628,3.6099,52187.0],["2022-10-19",3.5897,3.5965,3.4752,3.482,64099.0],["2022-10-20",3.4685,3.6032,3.4011,3.4348,58653.0],["2022-10-21",3.4079,3.6234,3.4011,3.5358,64780.0],["2022-10-24",3.5224,3.5291,3.4348,3.4416,66141.0],["2022-10-25",3.482,3.583,3.4618,3.5695,73969.0],["2022-10-26",3.6032,3.6571,3.5493,3.6032,71133.0],["2022-10-27",3.5089,3.5763,3.3809,3.4954,176641.0],["2022-10-28",3.4887,3.556,3.4483,3.5089,57746.0],["2022-10-31",3.5358,3.6436,3.5224,3.5695,66935.0],["2022-11-01",3.6571,3.7177,3.5358,3.6705,120143.0],["2022-11-02",3.6907,3.7985,3.5291,3.5291,54910.0],["2022-11-03",3.5089,3.6975,3.5022,3.6099,65347.0],["2022-11-04",3.7312,3.8456,3.7177,3.8187,105962.0],["2022-11-07",3.8726,3.9063,3.7716,3.8052,90306.0],["2022-11-08",3.8389,3.8793,3.7716,3.8793,47535.0],["2022-11-09",3.8389,3.8389,3.3136,3.4752,249249.0],["2022-11-10",3.6234,3.6234,3.3203,3.455,175960.0],["2022-11-11",3.4618,3.6975,3.4281,3.5426,92575.0],["2022-11-14",3.5426,3.7985,3.5426,3.7244,118441.0],["2022-11-15",3.7514,3.7648,3.5358,3.5426,90987.0],["2022-11-16",3.5089,3.6301,3.4348,3.4685,97340.0],["2022-11-17",3.3809,3.5022,3.3338,3.4416,107437.0],["2022-11-18",3.5089,3.5291,3.4011,3.4618,69885.0],["2022-11-21",3.5089,3.5089,3.3001,3.3271,83839.0],["2022-11-22",3.4887,3.5695,3.4213,3.5291,181746.0],["2022-11-23",3.5291,3.7648,3.5291,3.7109,106756.0],["2022-11-25",3.7379,3.8995,3.7379,3.812,96773.0],["2022-11-28",3.8389,3.9534,3.8254,3.8928,98701.0],["2022-11-29",3.9399,4.0006,3.8187,3.9534,103920.0],["2022-11-30",3.9938,4.0342,3.8726,4.0342,60128.0],["2022-12-01",4.1061,4.2029,4.0785,4.1752,114130.0],["2022-12-02",4.1614,4.2375,4.0716,4.0923,69885.0],["2022-12-05",4.1338,4.1338,3.9126,3.9126,145102.0],["2022-12-06",3.8434,3.9126,3.7328,3.7328,80549.0],["2022-12-07",3.7536,3.9402,3.7397,3.9057,70112.0],["2022-12-08",3.9264,3.9817,3.7467,3.7605,60355.0],["2022-12-09",3.6361,3.8089,3.5669,3.6291,67389.0],["2022-12-12",3.7052,4.0024,3.6983,3.9817,162460.0],["2022-12-13",4.0024,4.1683,3.9402,3.9402,107210.0],["2022-12-14",3.8987,4.1822,3.6983,4.0439,146690.0],["2022-12-15",3.9748,4.0785,3.961,3.9817,63418.0],["2022-12-16",3.9955,4.1891,3.9057,4.1338,188326.0],["2022-12-19",4.1683,4.2513,4.0923,4.1407,235975.0],["2022-12-20",4.1476,4.3204,4.0785,4.2444,156787.0],["2022-12-21",4.2928,4.3204,4.1476,4.2305,170174.0],["2022-12-22",4.2305,4.2513,4.0785,4.2305,110160.0],["2022-12-23",4.2444,4.2858,4.0854,4.2651,105168.0],["2022-12-27",4.3066,4.6246,4.272,4.5209,387431.0],["2022-12-28",4.4863,4.666,4.4656,4.6177,182994.0],["2022-12-29",4.6591,4.8872,4.5416,4.6384,209655.0],["2022-12-30",4.5831,4.7352,4.5416,4.6246,95411.0],["2023-01-03",4.6246,4.7144,4.2997,4.3964,310739.0],["2023-01-04",4.4587,4.6868,4.0716,4.6038,299053.0],["2023-01-05",4.6522,4.7697,4.5001,4.7283,104260.0],["2023-01-06",4.7905,4.8665,4.7213,4.8181,159170.0],["2023-01-09",4.9011,5.0117,4.7559,4.8181,147144.0],["2023-01-10",4.8734,4.8803,4.6868,4.749,94163.0],["2023-01-11",4.7836,4.8458,4.6315,4.8389,142606.0],["2023-01-12",4.7006,4.8665,4.5485,4.6591,182427.0],["2023-01-13",4.6038,4.8319,4.4932,4.7628,129673.0],["2023-01-17",4.8181,5.0808,4.7075,5.0462,315390.0],["2023-01-18",5.0532,5.1845,4.5762,4.6038,347383.0],["2023-01-19",4.5969,4.6591,4.4034,4.6246,189915.0],["2023-01-20",4.5071,4.7766,4.4172,4.673,123320.0],["2023-01-23",4.6937,4.9633,4.6937,4.7352,183335.0],["2023-01-24",4.749,4.8527,4.6453,4.7697,52073.0],["2023-01-25",4.7905,4.9287,4.7006,4.9218,114130.0],["2023-01-26",4.9149,5.0324,4.7766,5.0117,164162.0],["2023-01-27",5.0117,5.1568,4.9425,4.9495,128992.0],["2023-01-30",4.908,4.908,4.6937,4.7144,83839.0],["2023-01-31",4.6522,4.7836,4.5071,4.7421,115265.0],["2023-02-01",4.666,4.9011,4.6384,4.8319,74310.0],["2023-02-02",4.8942,4.9218,4.6315,4.7144,128312.0],["2023-02-03",4.6799,4.7283,4.5278,4.5278,88945.0],["2023-02-06",4.5278,4.5831,4.3411,4.4379,90987.0],["2023-02-07",4.4172,4.5071,4.3826,4.4932,87356.0],["2023-02-08",4.4448,4.5831,4.3481,4.4932,63872.0],["2023-02-09",4.4725,4.4932,4.2236,4.2305,216008.0],["2023-02-10",4.2305,4.3895,4.0508,4.3204,223269.0],["2023-02-13",4.3895,4.7421,4.3895,4.7144,231891.0],["2023-02-14",4.7213,4.9425,4.7213,4.8596,268535.0],["2023-02-15",4.8596,4.9218,4.7559,4.7697,141472.0],["2023-02-16",4.7974,4.825,4.666,4.8043,107323.0],["2023-02-17",4.666,4.908,4.666,4.7352,128312.0],["2023-02-21",4.749,4.825,4.6591,4.6868,60696.0],["2023-02-22",4.7283,4.8872,4.7144,4.8181,79074.0],["2023-02-23",4.9564,5.1776,4.8181,5.0393,362699.0],["2023-02-24",4.984,5.1568,4.9771,5.0462,146804.0],["2023-02-27",5.0393,5.4886,5.0393,5.3435,337513.0],["2023-02-28",5.4126,5.5025,5.2467,5.2813,195928.0],["2023-03-01",5.3227,5.461,5.3089,5.4126,194339.0],["2023-03-02",5.4264,5.4264,5.0324,5.0532,321857.0],["2023-03-03",5.1085,5.2536,5.0739,5.1707,256963.0],["2023-03-06",5.1568,5.461,5.1085,5.2813,169380.0],["2023-03-07",5.3435,5.4541,5.1914,5.2398,170288.0],["2023-03-08",5.3158,5.385,5.1845,5.2674,134211.0],["2023-03-09",5.2191,5.3158,4.8389,4.9287,201600.0],["2023-03-10",4.8803,4.9011,4.6384,4.6868,189801.0],["2023-03-13",4.5624,4.6246,4.4656,4.5416,185036.0],["2023-03-14",4.5831,4.7697,4.5485,4.6038,100403.0],["2023-03-15",4.5347,4.5347,4.3066,4.4241,190936.0],["2023-03-16",4.4725,4.5831,4.3204,4.4863,182767.0],["2023-03-17",4.4656,4.5001,4.3411,4.4103,80890.0],["2023-03-20",4.3757,4.514,4.3757,4.5001,87583.0],["2023-03-21",4.6107,4.6591,4.4794,4.4932,139430.0],["2023-03-22",4.5001,4.5209,4.2582,4.2582,103580.0],["2023-03-23",4.3204,4.3411,4.0785,4.1545,157922.0],["2023-03-24",4.1683,4.2305,4.0923,4.1407,63418.0],["2023-03-27",4.1683,4.3895,4.1545,4.3135,87923.0],["2023-03-28",4.3688,4.4863,4.2858,4.3688,136253.0],["2023-03-29",4.3826,4.4794,4.3826,4.4103,93142.0],["2023-03-30",4.4863,4.4863,4.3273,4.3826,47309.0],["2023-03-31",4.4518,4.4587,4.3688,4.4034,88150.0],["2023-04-03",4.4103,4.5416,4.2928,4.514,164275.0],["2023-04-04",4.5347,4.5762,4.4103,4.5071,108798.0],["2023-04-05",4.4656,4.4932,4.2513,4.3688,186398.0],["2023-04-06",4.4034,4.4034,4.272,4.3204,37892.0],["2023-04-10",4.3204,4.4725,4.3066,4.4587,62397.0],["2023-04-11",4.4379,4.6177,4.3757,4.5001,95752.0],["2023-04-12",4.5209,4.8181,4.4794,4.673,192638.0],["2023-04-13",4.7006,4.8734,4.6868,4.7836,183335.0],["2023-04-14",4.8112,4.8803,4.7075,4.8458,113223.0],["2023-04-17",4.8665,4.908,4.6937,4.7836,94957.0],["2023-04-18",4.7697,4.8043,4.5347,4.5762,212378.0],["2023-04-19",4.6453,4.6453,4.3342,4.3826,210109.0],["2023-04-20",4.4103,4.4379,4.3273,4.3826,128312.0],["2023-04-21",4.431,4.431,4.3066,4.355,47195.0],["2023-04-24",4.3204,4.5071,4.3204,4.4379,104714.0],["2023-04-25",4.4379,4.4794,4.3273,4.3757,64326.0],["2023-04-26",4.3826,4.4448,4.2858,4.3481,116399.0],["2023-04-27",4.3964,4.4103,4.2582,4.2928,64893.0],["2023-04-28",4.2582,4.3619,4.2236,4.2651,148392.0],["2023-05-01",4.3826,4.3826,4.1683,4.2029,43338.0],["2023-05-02",4.2029,4.2029,4.0854,4.1061,132055.0],["2023-05-03",4.1545,4.2375,4.0301,4.0854,213966.0],["2023-05-04",4.0508,4.0992,3.878,4.0439,248909.0],["2023-05-05",4.0854,4.272,4.0093,4.1891,147938.0],["2023-05-08",4.2167,4.272,4.1545,4.2029,250270.0],["2023-05-09",4.1545,4.3688,4.1476,4.1752,251064.0],["2023-05-10",4.2388,4.2954,4.147,4.2106,150526.0],["2023-05-11",4.1682,4.2742,4.0975,4.1046,70601.0],["2023-05-12",4.0622,4.3236,3.8927,4.1258,153190.0],["2023-05-15",4.0834,4.2176,4.0834,4.1753,90027.0],["2023-05-16",4.2106,4.253,4.1329,4.1611,96466.0],["2023-05-17",4.2247,4.3801,4.1399,4.3095,141424.0],["2023-05-18",4.3095,4.4013,4.2106,4.2671,60721.0],["2023-05-19",4.2954,4.5285,4.2388,4.4225,180831.0],["2023-05-22",4.3448,4.6486,4.3448,4.5356,213245.0],["2023-05-23",4.585,4.691,4.5285,4.6839,124994.0],["2023-05-24",4.7051,4.7616,4.5214,4.6557,92247.0],["2023-05-25",4.6203,4.6203,4.5214,4.5921,78038.0],["2023-05-26",4.5709,4.7122,4.5709,4.6557,205808.0],["2023-05-30",4.6486,4.7263,4.5991,4.6698,126549.0],["2023-05-31",4.7829,4.7829,4.649,4.701,140869.0],["2023-06-01",4.7605,4.887,4.6862,4.82,166289.0],["2023-06-02",4.8796,4.9837,4.8052,4.9093,135207.0],["2023-06-05",4.9167,5.1771,4.9093,5.0283,151414.0],["2023-06-06",5.0953,5.3854,5.006,5.3482,276409.0],["2023-06-07",5.3928,5.4523,5.2292,5.3035,117557.0],["2023-06-08",5.2663,5.2738,5.1696,5.2366,61609.0],["2023-06-09",5.2812,5.311,5.1771,5.2292,63385.0],["2023-06-12",5.2068,5.3854,5.2068,5.2961,88806.0],["2023-06-13",5.3333,5.3854,5.2515,5.3184,43404.0],["2023-06-14",5.2812,5.363,5.2143,5.2812,62608.0],["2023-06-15",5.244,5.4523,5.2292,5.3556,143311.0],["2023-06-16",5.4077,5.6234,5.2887,5.5639,297056.0],["2023-06-20",5.7201,6.3003,5.6755,6.1813,613649.0],["2023-06-21",6.1813,7.1334,5.9953,6.2854,678367.0],["2023-06-22",6.2482,6.3151,6.0251,6.1961,223791.0],["2023-06-23",6.1589,6.3895,5.9581,6.1961,234670.0],["2023-06-26",6.2259,6.4937,6.1366,6.278,254096.0],["2023-06-27",6.2928,6.3895,5.9804,6.0027,233893.0],["2023-06-28",6.0027,6.5085,5.7647,5.8317,338462.0],["2023-06-29",5.735,5.8986,5.6978,5.8019,193708.0],["2023-06-30",5.6978,5.8614,5.6011,5.7498,178389.0],["2023-07-03",5.7796,5.9507,5.7573,5.854,103015.0],["2023-07-05",5.9284,6.2482,5.8019,6.1069,212579.0],["2023-07-06",6.0697,6.0697,5.5936,5.6755,243328.0],["2023-07-07",5.7573,6.0176,5.7573,5.9879,147307.0],["2023-07-10",5.9655,5.9879,5.8093,5.8837,140758.0],["2023-07-11",5.7945,5.906,5.7424,5.7945,80147.0],["2023-07-12",5.7647,6.0102,5.7275,5.8391,315150.0],["2023-07-13",5.8465,6.092,5.7945,6.092,254096.0],["2023-07-14",6.0622,6.0622,5.7796,5.8465,96132.0],["2023-07-17",5.9284,6.211,5.906,6.1292,150304.0],["2023-07-18",6.1366,6.2036,6.0548,6.0846,98464.0],["2023-07-19",6.1366,6.1589,5.8688,5.8763,101461.0],["2023-07-20",5.9432,6.0622,5.8763,5.9804,76484.0],["2023-07-21",5.9953,6.2408,5.8763,6.0771,290618.0],["2023-07-24",6.2854,6.2854,6.0027,6.1218,224124.0],["2023-07-25",6.1366,6.2854,6.0548,6.1292,80480.0],["2023-07-26",6.1366,6.1589,5.9879,6.1292,105568.0],["2023-07-27",6.1441,6.1441,5.8465,5.8763,80369.0],["2023-07-28",5.8912,6.0846,5.8912,6.0325,57835.0],["2023-07-31",6.0399,6.1143,5.8465,5.9209,105457.0],["2023-08-01",5.8688,5.9507,5.7573,5.7945,53284.0],["2023-08-02",5.7573,5.8391,5.5713,5.6085,159629.0],["2023-08-03",5.5862,5.6903,5.3928,5.4672,113672.0],["2023-08-04",5.4895,5.5788,5.3333,5.3854,117779.0],["2023-08-07",5.3035,5.4449,5.2515,5.3333,136872.0],["2023-08-08",5.2515,5.5416,5.2515,5.4449,247658.0],["2023-08-09",5.4449,5.5713,5.3705,5.43,164513.0],["2023-08-10",5.5192,5.5564,5.4374,5.4672,91137.0],["2023-08-11",5.4969,5.6457,5.4895,5.549,128214.0],["2023-08-14",5.5564,5.8986,5.1325,5.5713,403290.0],["2023-08-15",5.6085,5.6755,5.43,5.4672,304716.0],["2023-08-16",5.5416,5.854,5.3035,5.7424,183273.0],["2023-08-17",5.7424,5.9284,5.7275,5.8391,124550.0],["2023-08-18",5.8019,5.9804,5.735,5.9507,133542.0],["2023-08-21",5.9581,6.0102,5.735,5.8168,89805.0],["2023-08-22",5.668,5.9804,5.668,5.9358,137871.0],["2023-08-23",5.8465,6.1366,5.8465,6.0994,149860.0],["2023-08-24",6.1664,6.2482,5.8242,5.8688,173949.0],["2023-08-25",5.9432,6.0027,5.735,5.9432,139980.0],["2023-08-28",5.9432,6.1813,5.8912,6.1218,87585.0],["2023-08-29",6.1292,6.2259,6.0622,6.0846,56392.0],["2023-08-30",6.0027,6.1366,5.973,6.0176,60166.0],["2023-08-31",5.9953,5.9953,5.787,5.9507,175503.0],["2023-09-01",5.9879,5.9879,5.7201,5.7201,149638.0],["2023-09-05",5.7275,5.8242,5.4969,5.5118,221127.0],["2023-09-06",5.5862,5.5862,5.311,5.3705,182385.0],["2023-09-07",5.3184,5.3705,5.0729,5.1473,243772.0],["2023-09-08",5.1696,5.2292,4.9614,5.0209,281182.0],["2023-09-11",5.0209,5.1622,4.9093,5.0581,184827.0],["2023-09-12",4.9911,5.4002,4.9911,5.3333,214911.0],["2023-09-13",5.3482,5.5416,5.311,5.4151,97354.0],["2023-09-14",5.5118,5.5416,5.3259,5.43,68270.0],["2023-09-15",5.363,5.5416,5.3184,5.3779,37521.0],["2023-09-18",5.3556,5.4746,5.3259,5.4597,117779.0],["2023-09-19",5.43,5.5788,5.3184,5.3482,61054.0],["2023-09-20",5.3779,5.6011,5.2143,5.244,55615.0],["2023-09-21",5.1696,5.2366,5.0432,5.1325,125327.0],["2023-09-22",5.0804,5.192,5.0729,5.0953,47400.0],["2023-09-25",5.1696,5.2515,5.0283,5.0878,78593.0],["2023-09-26",5.0283,5.0878,4.9242,4.9391,111230.0],["2023-09-27",4.9167,5.0729,4.9167,5.0358,89916.0],["2023-09-28",5.0878,5.1845,5.0581,5.1101,65494.0],["2023-09-29",5.1771,5.2143,4.9167,4.9762,92802.0],["2023-10-02",4.9316,5.0209,4.7829,4.8349,220128.0],["2023-10-03",4.7605,4.9019,4.6266,4.701,108121.0],["2023-10-04",4.6713,4.7829,4.582,4.7159,116225.0],["2023-10-05",4.701,4.8721,4.6862,4.8349,67937.0],["2023-10-06",4.8721,5.0432,4.7605,4.9167,78260.0],["2023-10-09",4.8647,5.244,4.8349,5.125,166622.0],["2023-10-10",5.2143,5.2589,5.0209,5.125,88029.0],["2023-10-11",5.1473,5.9581,5.0804,5.7201,510523.0],["2023-10-12",5.5862,5.906,5.549,5.6383,221793.0],["2023-10-13",5.735,5.854,5.5416,5.6234,71489.0],["2023-10-16",5.7424,6.0697,5.7275,5.9432,149638.0],["2023-10-17",6.0102,6.2259,5.8837,6.1813,198814.0],["2023-10-18",6.1961,6.4416,6.0697,6.3821,344234.0],["2023-10-19",6.2928,6.2928,5.7573,5.8391,227676.0],["2023-10-20",5.8242,5.9358,5.6978,5.9135,77594.0],["2023-10-23",5.6159,5.7201,5.4821,5.5267,617646.0],["2023-10-24",5.5192,5.6978,5.5044,5.6085,457129.0],["2023-10-25",5.6011,5.8614,5.549,5.7424,208694.0],["2023-10-26",5.7275,5.7722,5.5639,5.6978,101239.0],["2023-10-27",5.5936,5.735,5.5044,5.5788,102349.0],["2023-10-30",5.4523,5.6383,5.2738,5.4077,364438.0],["2023-10-31",5.4597,5.5044,5.2812,5.3779,167510.0],["2023-11-01",5.4746,5.5341,5.3482,5.4895,81480.0],["2023-11-02",5.6829,5.6829,5.4225,5.549,129102.0],["2023-11-03",5.5862,5.6978,5.5341,5.5564,115559.0],["2023-11-06",5.5713,5.5788,5.4821,5.5118,91914.0],["2023-11-07",5.5639,5.8391,5.4969,5.7126,106456.0],["2023-11-08",5.7126,5.7796,5.5267,5.549,169619.0],["2023-11-09",5.5267,5.854,5.3184,5.5862,224901.0],["2023-11-10",5.5862,5.7796,5.5118,5.6531,97354.0],["2023-11-13",5.6978,5.735,5.6085,5.6755,120443.0],["2023-11-14",5.7722,5.8242,5.6829,5.7647,115670.0],["2023-11-15",5.7201,5.7945,5.6978,5.7796,50508.0],["2023-11-16",5.8317,5.8763,5.7498,5.854,68381.0],["2023-11-17",5.854,6.0697,5.8317,5.9953,148417.0],["2023-11-20",6.9177,7.5797,6.7019,7.2152,1459527.0],["2023-11-21",6.94,7.1631,6.635,6.7986,412726.0],["2023-11-22",6.7391,6.8061,6.5532,6.7019,628524.0],["2023-11-24",6.7763,7.0218,6.635,6.6499,883953.0],["2023-11-27",7.1259,7.1259,6.5978,6.7317,943786.0],["2023-11-28",6.7912,6.9177,6.5457,6.5904,324919.0],["2023-11-29",6.6573,6.7838,6.4937,6.6499,518738.0],["2023-11-30",6.6573,6.8507,6.5606,6.7168,388082.0],["2023-12-01",6.7763,6.9772,6.3003,6.5755,874739.0],["2023-12-04",6.7094,6.9251,6.6424,6.6945,298277.0],["2023-12-05",6.6573,7.0739,6.6573,6.992,756294.0],["2023-12-06",7.7189,7.9207,7.3069,7.6348,669940.0],["2023-12-07",7.6348,8.03,7.5675,7.8702,544378.0],["2023-12-08",7.8198,7.8534,7.5171,7.6516,427938.0],["2023-12-11",7.8198,7.8534,7.5423,7.6348,463505.0],["2023-12-12",7.5675,8.3159,7.5675,8.2486,629863.0],["2023-12-13",8.3327,8.3579,7.7777,8.299,427835.0],["2023-12-14",8.4083,8.442,8.1141,8.2906,452333.0],["2023-12-15",8.2738,8.3999,7.9459,8.2402,446798.0],["2023-12-18",8.3243,8.4252,8.215,8.3327,266295.0],["2023-12-19",8.3243,8.3243,7.9711,8.1393,286385.0],["2023-12-20",8.1141,8.2486,7.9711,7.9711,298583.0],["2023-12-21",8.0888,8.299,7.7693,7.8534,324925.0],["2023-12-22",7.9459,8.1981,7.7777,8.072,231138.0],["2023-12-26",8.1645,8.2486,8.072,8.1141,180605.0],["2023-12-27",8.0888,8.2234,7.9038,7.9627,216378.0],["2023-12-28",7.9038,7.9879,7.7441,7.9038,284643.0],["2023-12-29",7.9879,8.0047,7.8282,7.9711,218735.0],["2024-01-02",7.9543,7.9627,7.6852,7.7357,200900.0],["2024-01-03",7.6348,7.8282,7.5927,7.6432,216685.0],["2024-01-04",7.6768,7.6768,7.5087,7.5255,165845.0],["2024-01-05",7.4582,7.7357,7.3153,7.5759,300223.0],["2024-01-08",7.7273,7.7273,7.5087,7.6432,169023.0],["2024-01-09",7.7273,7.7273,7.2312,7.2564,202745.0],["2024-01-10",7.3825,7.5843,7.1807,7.5339,224373.0],["2024-01-11",7.618,7.7609,7.3993,7.4498,212585.0],["2024-01-12",7.5843,7.6936,7.5087,7.5423,132840.0],["2024-01-16",7.5675,7.6264,7.4078,7.4582,218120.0],["2024-01-17",7.3909,7.6936,7.1471,7.4666,173943.0],["2024-01-18",7.4246,7.5423,7.2648,7.4414,101680.0],["2024-01-19",7.5002,7.6096,7.3069,7.5423,191265.0],["2024-01-22",7.5339,7.8702,7.5087,7.8029,325540.0],["2024-01-23",7.8282,7.9207,7.66,7.7189,154058.0],["2024-01-24",7.8114,7.9038,7.6516,7.702,187268.0],["2024-01-25",7.7105,7.9879,7.7105,7.9375,274700.0],["2024-01-26",7.9879,7.9879,7.7861,7.8618,167485.0],["2024-01-29",7.9375,7.9879,7.6432,7.6768,154775.0],["2024-01-30",7.5675,7.7105,7.4414,7.6432,121463.0],["2024-01-31",7.7861,7.845,7.5843,7.6852,155903.0],["2024-02-01",7.6852,7.9375,7.6516,7.8702,150470.0],["2024-02-02",7.8954,7.9711,7.8029,7.8702,103320.0],["2024-02-05",7.8702,7.8954,7.29,7.475,341428.0],["2024-02-06",7.475,7.5591,7.3741,7.4246,230010.0],["2024-02-07",7.1471,7.2396,6.8948,7.1555,362645.0],["2024-02-08",7.1387,7.248,6.7435,6.7771,252765.0],["2024-02-09",6.8108,7.1051,6.7855,6.8948,259120.0],["2024-02-12",6.8948,7.0798,6.8948,6.8948,110495.0],["2024-02-13",6.8276,6.836,6.6594,6.7183,154570.0],["2024-02-14",6.6594,6.9369,6.6594,6.8696,202130.0],["2024-02-15",6.9705,7.1807,6.8528,7.0798,227550.0],["2024-02-16",7.3657,7.4582,7.0294,7.0546,179888.0],["2024-02-20",6.9957,7.206,6.9117,7.063,285463.0],["2024-02-21",7.063,7.1219,6.9285,6.9537,150778.0],["2024-02-22",6.9621,7.2312,6.8696,7.0126,174763.0],["2024-02-23",7.0126,7.0798,6.8276,6.9033,181425.0],["2024-02-26",6.8612,7.0378,6.7351,6.9621,249895.0],["2024-02-27",7.1051,7.1051,6.7015,6.7771,153750.0],["2024-02-28",6.7351,6.7771,6.5249,6.5333,192188.0],["2024-02-29",6.6174,6.6846,6.4912,6.5837,160105.0],["2024-03-01",6.5585,6.8612,6.4912,6.6006,167588.0],["2024-03-04",6.8948,6.9957,6.4912,6.4997,267525.0],["2024-03-05",6.651,6.651,6.4492,6.4912,115518.0],["2024-03-06",6.5585,6.836,6.5249,6.8108,267833.0],["2024-03-07",6.7183,6.8108,6.6006,6.6594,161540.0],["2024-03-08",6.7183,6.7603,6.6006,6.7351,134378.0],["2024-03-11",6.6426,6.7015,6.5081,6.6174,192188.0],["2024-03-12",6.6846,6.7183,6.5753,6.7099,128843.0],["2024-03-13",6.7099,7.0126,6.7099,6.8276,316008.0],["2024-03-14",6.8276,6.836,6.6426,6.651,108343.0],["2024-03-15",6.6678,6.8612,6.6174,6.7099,59655.0],["2024-03-18",6.7267,7.1135,6.7099,7.021,289153.0],["2024-03-19",6.9369,7.1051,6.7939,6.8108,213405.0],["2024-03-20",6.8528,7.1051,6.8192,7.0966,274290.0],["2024-03-21",7.1723,7.3909,7.0294,7.3489,262298.0],["2024-03-22",7.3405,7.4498,7.2228,7.3909,153750.0],["2024-03-25",7.4414,7.5339,7.3153,7.3573,181323.0],["2024-03-26",7.2984,7.3993,7.1471,7.2312,138990.0],["2024-03-27",7.2564,7.2564,7.1135,7.1975,68778.0],["2024-03-28",7.2564,7.5255,7.248,7.5087,191880.0],["2024-04-01",7.475,7.5927,7.4162,7.5423,119105.0],["2024-04-02",7.5759,7.5759,7.3237,7.4246,116133.0],["2024-04-03",7.4666,7.6936,7.3825,7.6348,157133.0],["2024-04-04",7.7189,7.8702,7.5675,7.7609,184090.0],["2024-04-05",7.6432,8.0888,7.6264,8.072,239953.0],["2024-04-08",8.3159,8.3999,8.0972,8.1477,462070.0],["2024-04-09",8.1561,8.5177,8.1393,8.215,315290.0],["2024-04-10",8.0888,8.0888,7.7609,8.0552,205000.0],["2024-04-11",8.0636,8.1897,7.9123,8.1141,99220.0],["2024-04-12",8.1393,8.1729,7.8282,7.8618,219350.0],["2024-04-15",7.9459,7.9627,7.5002,7.5339,218223.0],["2024-04-16",7.4918,7.4918,7.248,7.3741,223040.0],["2024-04-17",7.3825,7.5002,7.1891,7.3405,162975.0],["2024-04-18",7.3573,7.475,7.3321,7.3825,98913.0],["2024-04-19",7.3825,7.7189,7.3657,7.7105,162770.0],["2024-04-22",7.702,8.1645,7.6516,8.0804,225500.0],["2024-04-23",8.0804,8.1897,7.8786,7.9963,234418.0],["2024-04-24",7.9291,8.03,7.6516,7.6852,83128.0],["2024-04-25",7.618,7.7525,7.5339,7.7189,80258.0],["2024-04-26",7.7609,7.8702,7.702,7.7609,129560.0],["2024-04-29",7.7525,7.9963,7.702,7.9123,154980.0],["2024-04-30",7.8702,8.1561,7.8702,8.0216,249895.0],["2024-05-01",8.0216,8.0552,7.8029,7.9543,124845.0],["2024-05-02",7.9627,8.0636,7.9207,7.9879,104448.0],["2024-05-03",8.1561,8.2822,8.0132,8.215,215148.0],["2024-05-06",8.2906,9.039,8.2402,8.7531,524390.0],["2024-05-07",8.5513,8.9297,8.4083,8.6522,307398.0],["2024-05-08",8.6774,8.9717,8.6438,8.7615,241490.0],["2024-05-09",8.7783,8.7783,8.5008,8.6774,194750.0],["2024-05-10",8.7867,8.9969,8.5261,8.5933,169023.0],["2024-05-13",8.6101,8.6522,8.2318,8.2906,141143.0],["2024-05-14",8.2906,8.4504,8.1309,8.3999,138375.0],["2024-05-15",8.5008,8.8119,8.3579,8.7447,192085.0],["2024-05-16",8.7783,8.7783,8.4083,8.5849,143398.0],["2024-05-17",8.6017,8.6438,8.3411,8.4504,110803.0],["2024-05-20",8.484,8.6186,8.4504,8.5513,100143.0],["2024-05-21",8.6017,8.6354,8.3747,8.4672,124538.0],["2024-05-22",8.4672,8.484,8.2738,8.299,478470.0],["2024-05-23",8.3999,8.4504,7.7525,7.8029,173943.0],["2024-05-24",7.9543,7.9879,7.7609,7.8618,145653.0],["2024-05-28",7.9459,8.1561,7.8702,8.0972,181733.0],["2024-05-29",8.215,8.257,7.9459,8.0804,92148.0],["2024-05-30",8.1141,8.4672,8.1141,8.3663,202848.0],["2024-05-31",8.3999,8.4336,8.1141,8.3243,312010.0],["2024-06-03",8.3663,8.4756,7.9291,8.0552,119618.0],["2024-06-04",8.0132,8.0132,7.3993,7.4414,271933.0],["2024-06-05",7.4414,7.6768,7.2396,7.29,267730.0],["2024-06-06",7.3573,7.433,7.0126,7.206,234725.0],["2024-06-07",7.1807,7.2732,6.878,7.0294,251740.0],["2024-06-10",7.032,7.2611,7.0144,7.2083,274495.0],["2024-06-11",7.1995,7.2876,7.0056,7.1818,154365.0],["2024-06-12",7.3228,7.4021,7.2259,7.3052,128125.0],["2024-06-13",7.4021,7.6224,7.314,7.4814,243438.0],["2024-06-14",7.4374,7.5167,7.314,7.3669,127920.0],["2024-06-17",7.3404,7.4374,7.1906,7.2083,79335.0],["2024-06-18",7.1906,7.2964,7.1378,7.1906,202233.0],["2024-06-20",7.0849,7.2347,6.9791,7.032,145140.0],["2024-06-21",6.9703,7.032,6.8734,6.988,184910.0],["2024-06-24",6.8734,7.0144,6.8293,6.9527,193725.0],["2024-06-25",7.0408,7.1642,7.0232,7.0408,129868.0],["2024-06-26",7.0761,7.2611,6.9439,7.129,175993.0],["2024-06-27",7.2171,7.3757,7.173,7.3757,130893.0],["2024-06-28",7.4814,7.4814,7.173,7.2435,85588.0],["2024-07-01",7.5343,7.5343,6.8998,6.9791,208895.0],["2024-07-02",6.9703,7.0761,6.8998,6.9791,149855.0],["2024-07-03",6.9791,7.2347,6.9791,7.0937,110393.0],["2024-07-05",7.129,7.173,6.9791,7.1378,106703.0],["2024-07-08",7.2083,7.2259,7.0673,7.1818,115518.0],["2024-07-09",7.1995,7.3316,7.1113,7.2347,121668.0],["2024-07-10",6.8822,7.3052,6.8558,7.2876,239440.0],["2024-07-11",7.4021,7.4814,7.2611,7.3493,176198.0],["2024-07-12",7.3845,7.4462,7.2435,7.2699,67035.0],["2024-07-15",7.1818,7.3052,6.8998,6.9968,202848.0],["2024-07-16",7.0849,7.1025,6.8998,7.0937,186345.0],["2024-07-17",7.0849,7.1554,6.9087,7.0585,168613.0],["2024-07-18",7.0673,7.1113,6.7677,6.8117,198850.0],["2024-07-19",6.8822,7.1906,6.8734,6.9615,159695.0],["2024-07-22",7.0232,7.0496,6.891,6.9703,82000.0],["2024-07-23",6.9615,7.0585,6.9175,7.032,109265.0],["2024-07-24",7.0232,7.032,6.7765,6.7765,91840.0],["2024-07-25",6.8558,6.8998,6.5738,6.7324,216378.0],["2024-07-26",6.8117,6.847,6.706,6.7588,193418.0],["2024-07-29",6.7853,6.8205,6.6531,6.6707,129253.0],["2024-07-30",6.6619,6.7324,6.5738,6.6002,221708.0],["2024-07-31",6.6267,6.8822,6.6267,6.7677,228165.0],["2024-08-01",6.8117,6.9087,6.6267,6.6619,163590.0],["2024-08-02",6.5033,6.609,6.468,6.4857,307193.0],["2024-08-05",6.0274,6.3976,5.7807,6.2654,241695.0],["2024-08-06",6.3271,6.4328,6.283,6.4328,121463.0],["2024-08-07",6.5297,6.6002,6.3182,6.3447,109573.0],["2024-08-08",6.3447,6.706,6.3359,6.706,146268.0],["2024-08-09",6.7765,6.9968,6.6002,6.9175,179478.0],["2024-08-12",6.9175,6.9175,6.7412,6.9087,157338.0],["2024-08-13",6.9351,7.0937,6.7324,6.9703,171893.0],["2024-08-14",7.0144,7.1113,6.891,6.9351,149753.0],["2024-08-15",7.0673,7.3493,7.0496,7.2435,202643.0],["2024-08-16",7.2523,7.2964,6.9703,7.0937,112340.0],["2024-08-19",7.1642,7.2699,6.9968,7.1642,127818.0],["2024-08-20",7.1642,7.173,6.8998,7.0056,143603.0],["2024-08-21",7.0496,7.0496,6.8646,6.8822,93070.0],["2024-08-22",6.891,6.891,6.6443,6.6531,137248.0],["2024-08-23",6.6619,6.8646,6.6619,6.8293,141860.0],["2024-08-26",6.8734,6.9791,6.7941,6.847,61603.0],["2024-08-27",6.7765,6.8205,6.6884,6.7941,76978.0],["2024-08-28",6.7148,6.8558,6.7148,6.8029,81590.0],["2024-08-29",6.7941,6.988,6.7853,6.9615,95325.0],["2024-08-30",6.9968,7.3757,6.9791,7.0585,228985.0],["2024-09-03",6.9791,7.1995,6.8998,7.0761,110085.0],["2024-09-04",7.0496,7.4286,6.9439,7.3669,237800.0],["2024-09-05",7.6048,7.8163,7.3757,7.5431,417688.0],["2024-09-06",7.5696,7.8251,7.3757,7.4198,251535.0],["2024-09-09",7.5167,7.7105,7.3757,7.4991,164205.0],["2024-09-10",7.5079,7.5079,7.3052,7.4374,109265.0],["2024-09-11",7.3845,7.8515,7.3493,7.781,298173.0],["2024-09-12",7.7899,8.1071,7.7899,8.0454,248255.0],["2024-09-13",7.9573,8.1688,7.9044,8.0454,93070.0],["2024-09-16",8.0366,8.3098,8.0102,8.1423,202233.0],["2024-09-17",8.1952,8.1952,7.9397,8.0718,154570.0],["2024-09-18",8.0718,8.0718,7.7899,7.9661,108343.0],["2024-09-19",8.1512,8.1864,8.0013,8.1335,150573.0],["2024-09-20",8.1159,8.1335,7.8604,7.878,125768.0],["2024-09-23",7.8868,8.0278,7.8515,7.9397,67548.0],["2024-09-24",8.1776,8.2569,7.9925,8.0542,113468.0],["2024-09-25",8.2216,8.3626,7.9397,8.0013,174353.0],["2024-09-26",8.0895,8.1247,7.7987,7.9309,90405.0],["2024-09-27",7.922,8.0454,7.8427,8.0013,156108.0],["2024-09-30",8.0366,8.0366,7.596,7.6136,135813.0],["2024-10-01",7.6841,7.8427,7.5431,7.8339,88458.0],["2024-10-02",8.3274,8.3274,7.7282,7.7899,121770.0],["2024-10-03",7.781,7.9485,7.6929,7.9044,76773.0],["2024-10-04",7.9749,8.0366,7.7722,7.8956,100860.0],["2024-10-07",8.1864,8.1864,7.7282,7.8075,50635.0],["2024-10-08",7.8163,8.0454,7.7194,7.9661,65498.0],["2024-10-09",7.9749,8.2305,7.781,8.2216,214738.0],["2024-10-10",8.16,8.5036,8.1423,8.4243,170150.0],["2024-10-11",8.345,8.5124,8.2569,8.3715,109470.0],["2024-10-14",8.3715,8.4948,8.2833,8.3803,240363.0],["2024-10-15",8.4067,8.4067,8.1423,8.2305,102193.0],["2024-10-16",8.3362,8.3362,7.7899,7.8427,229805.0],["2024-10-17",7.922,7.9925,7.8427,7.9837,60680.0],["2024-10-18",8.0102,8.0542,7.7194,7.8868,107113.0],["2024-10-21",7.8427,7.8868,7.7194,7.8339,86715.0],["2024-10-22",7.7899,7.8956,7.7105,7.7899,124640.0],["2024-10-23",7.7634,7.8868,7.6929,7.7987,103423.0],["2024-10-24",8.0454,8.1952,7.7899,8.1688,166870.0],["2024-10-25",8.2481,8.5829,8.0718,8.3979,212585.0],["2024-10-28",8.4155,8.6182,8.1423,8.2128,207870.0],["2024-10-29",8.2128,8.7151,8.1776,8.5565,283105.0],["2024-10-30",8.6094,8.7151,8.4155,8.5036,121565.0],["2024-10-31",8.5389,8.5565,8.2393,8.3626,226935.0],["2024-11-01",8.3538,8.6094,7.9309,7.9397,318365.0],["2024-11-04",7.9573,8.3274,7.9573,8.0542,192085.0],["2024-11-05",8.063,8.5213,8.063,8.5036,153648.0],["2024-11-06",8.6711,9.1029,8.5565,8.8561,461660.0],["2024-11-07",8.9883,9.2791,8.8032,8.8737,502968.0],["2024-11-08",8.8121,9.1117,8.6623,8.8737,245898.0],["2024-11-11",8.9002,9.1293,8.6446,8.768,204898.0],["2024-11-12",8.6182,9.1029,8.6006,9.0412,217403.0],["2024-11-13",9.0764,9.3672,8.9619,9.3232,331588.0],["2024-11-14",9.3408,9.6228,9.2703,9.5611,262093.0],["2024-11-15",9.4906,9.9841,9.3584,9.5258,273675.0],["2024-11-18",9.5963,10.1779,9.4906,9.8343,299403.0],["2024-11-19",9.799,10.1251,9.6756,10.0722,229908.0],["2024-11-20",10.1339,10.2044,9.9136,10.1162,208793.0],["2024-11-21",10.1251,10.266,9.8254,9.9048,182040.0],["2024-11-22",9.9048,10.2132,9.6228,10.0193,260965.0],["2024-11-25",10.0546,10.8741,10.0546,10.7948,626993.0],["2024-11-26",10.9622,11.6143,10.6802,10.8741,575333.0],["2024-11-27",10.8653,10.9798,10.3982,10.4687,262400.0],["2024-11-29",10.7155,11.5614,10.7155,11.394,326975.0],["2024-12-02",11.5605,11.7362,11.2738,11.616,398725.0],["2024-12-03",11.616,12.4391,11.542,12.2541,368180.0],["2024-12-04",12.3003,12.624,11.9396,12.0044,529413.0],["2024-12-05",11.9859,12.4853,11.9119,12.3836,243335.0],["2024-12-06",12.4483,12.6888,12.1709,12.4113,328103.0],["2024-12-09",12.5038,13.0679,12.5038,12.6518,420763.0],["2024-12-10",12.6333,12.809,12.1339,12.3373,335688.0],["2024-12-11",12.4945,13.1234,12.3281,13.1142,438700.0],["2024-12-12",13.1142,13.1604,12.3836,12.6703,422813.0],["2024-12-13",12.7165,12.7627,12.4483,12.6148,255635.0],["2024-12-16",12.6148,13.0494,12.4945,12.7535,406003.0],["2024-12-17",12.5408,12.6888,12.2448,12.5593,240363.0],["2024-12-18",12.6055,12.6055,11.7362,11.7917,302888.0],["2024-12-19",11.8657,12.2356,11.505,11.5512,334150.0],["2024-12-20",11.0056,11.6899,10.2102,11.3108,465453.0],["2024-12-23",11.4125,11.5975,11.2183,11.431,199670.0],["2024-12-24",11.431,11.5512,11.3662,11.4865,42538.0],["2024-12-26",11.4402,12.2726,11.357,11.9581,223450.0],["2024-12-27",11.8657,12.0784,11.6807,11.9859,151495.0],["2024-12-30",11.9119,11.9581,11.4865,11.7084,200900.0],["2024-12-31",11.7917,11.7917,11.5605,11.6807,72775.0],["2025-01-02",11.5882,12.513,11.4772,12.3743,309755.0],["2025-01-03",12.4668,12.6148,11.9396,12.4298,201003.0],["2025-01-06",12.5778,13.0309,12.2726,12.4945,287718.0],["2025-01-07",12.5223,12.8922,12.2078,12.4853,355368.0],["2025-01-08",12.5685,12.6888,12.0229,12.1616,263630.0],["2025-01-10",12.2078,12.4298,11.8194,12.2726,187473.0],["2025-01-13",12.0229,12.0969,11.6899,11.7454,178145.0],["2025-01-14",11.7547,12.9755,11.7547,12.2171,326155.0],["2025-01-15",12.4483,12.7073,11.6807,11.8472,304015.0],["2025-01-16",11.8102,11.9396,11.3015,11.4865,208485.0],["2025-01-17",11.4957,11.7269,10.9963,11.1813,202643.0],["2025-01-21",11.283,11.8379,11.2183,11.7824,198338.0],["2025-01-22",11.9211,11.9211,11.5975,11.8102,105678.0],["2025-01-23",11.6992,11.8749,11.468,11.7917,148523.0],["2025-01-24",12.1616,12.5685,12.0414,12.2911,240568.0],["2025-01-27",12.1986,12.1986,11.616,11.8749,251843.0],["2025-01-28",11.7824,11.9304,11.3755,11.7084,208485.0],["2025-01-29",11.6529,12.0136,11.5235,11.9859,201720.0],["2025-01-30",11.9674,12.3281,11.8934,12.1986,162053.0],["2025-01-31",12.3003,12.3188,11.8472,11.8749,137965.0],["2025-02-03",11.4217,11.6899,11.2923,11.616,185320.0],["2025-02-04",11.7454,11.9489,11.6622,11.9489,147395.0],["2025-02-05",11.9026,11.9581,11.2275,11.2368,282183.0],["2025-02-06",11.4032,11.6344,11.3293,11.579,272035.0],["2025-02-07",11.5327,11.6899,10.9316,11.098,238620.0],["2025-02-10",11.098,11.357,10.9038,10.9501,214328.0],["2025-02-11",10.8668,10.9131,10.3212,10.3489,258915.0],["2025-02-12",10.2379,10.6264,10.2287,10.3767,315393.0],["2025-02-13",10.4692,10.6171,10.3119,10.4507,216070.0],["2025-02-14",10.4599,10.6264,10.4044,10.4507,189318.0],["2025-02-18",10.1177,10.3489,9.905,10.09,477958.0],["2025-02-19",10.1547,10.3119,9.9975,10.1177,174455.0],["2025-02-20",10.2009,10.2194,9.9235,9.9882,218018.0],["2025-02-21",10.0992,10.201,9.905,10.0252,289153.0],["2025-02-24",10.09,10.3582,9.905,9.9605,170663.0],["2025-02-25",9.9235,9.9605,9.4981,9.8403,311908.0],["2025-02-26",9.7663,9.9512,9.6645,9.905,251228.0],["2025-02-27",9.8865,9.942,9.5628,9.7108,300530.0],["2025-02-28",9.72,9.905,9.5721,9.8218,224988.0],["2025-03-03",9.9143,10.2842,9.9143,10.0252,279620.0],["2025-03-04",9.942,10.0992,9.6368,9.794,169125.0],["2025-03-05",9.6645,9.8588,9.3963,9.6091,313855.0],["2025-03-06",9.5351,9.646,9.2114,9.2946,203668.0],["2025-03-07",9.3316,9.8588,9.3316,9.8403,302478.0],["2025-03-10",9.7663,9.868,9.1651,9.4888,369718.0],["2025-03-11",9.4333,9.6923,9.2206,9.4333,326668.0],["2025-03-12",9.4981,9.7478,9.2576,9.6091,394728.0],["2025-03-13",9.7293,9.8958,9.6368,9.6368,262810.0],["2025-03-14",9.7385,10.09,9.7385,10.016,199670.0],["2025-03-17",10.0437,10.1547,9.9143,10.0252,109778.0],["2025-03-18",9.979,10.0252,9.6738,9.7663,236263.0],["2025-03-19",9.8125,10.1085,9.7848,10.0807,109880.0],["2025-03-20",10.0067,10.201,9.905,10.164,162770.0],["2025-03-21",10.0992,10.3119,9.9605,10.2749,209100.0],["2025-03-24",10.3952,10.5431,10.0992,10.2749,213303.0],["2025-03-25",10.3212,10.6356,10.2564,10.5616,195570.0],["2025-03-26",10.5801,10.5894,10.3119,10.4784,133455.0],["2025-03-27",10.5801,10.9963,10.5246,10.6819,369000.0],["2025-03-28",10.6541,11.0148,10.4969,10.5709,215968.0],["2025-03-31",10.4414,10.4414,10.0807,10.2194,275110.0],["2025-04-01",10.2009,10.5524,10.1732,10.5246,140938.0],["2025-04-02",10.4969,10.6449,10.2934,10.6356,134788.0],["2025-04-03",10.3767,10.5524,10.201,10.4229,343785.0],["2025-04-04",10.1455,10.2287,9.3316,9.8033,449053.0],["2025-04-07",9.2761,9.8958,9.0726,9.2576,464325.0],["2025-04-08",9.6923,9.6923,8.5917,8.7675,317955.0],["2025-04-09",8.7305,9.4518,8.1941,9.3501,472013.0],["2025-04-10",9.2391,9.3316,8.6195,9.1651,182040.0],["2025-04-11",9.2021,10.0437,9.1559,9.8403,237083.0],["2025-04-14",10.4229,10.8853,10.1732,10.6171,405080.0],["2025-04-15",10.5986,10.8761,10.4969,10.7004,263938.0],["2025-04-16",10.5894,11.1443,10.5246,11.061,259633.0],["2025-04-17",11.172,11.5235,11.172,11.4587,222528.0],["2025-04-21",11.4587,11.4587,10.5986,10.7281,141040.0],["2025-04-22",10.7743,11.3015,10.7743,11.2738,164103.0],["2025-04-23",11.505,11.616,10.7281,10.8391,291203.0],["2025-04-24",10.8206,10.9408,10.4969,10.8113,270293.0],["2025-04-25",10.7651,11.0241,10.6819,10.7743,197210.0],["2025-04-28",10.7743,10.8483,10.2842,10.3859,182348.0],["2025-04-29",10.3674,10.4692,10.2287,10.3304,120848.0],["2025-04-30",10.1732,10.3304,9.942,10.164,158875.0],["2025-05-01",10.2102,10.2564,9.9235,10.016,102808.0],["2025-05-02",10.164,10.3397,10.0345,10.09,97170.0],["2025-05-05",9.9975,10.127,9.7663,9.794,99118.0],["2025-05-06",9.6645,10.0715,9.3686,9.9882,133660.0],["2025-05-07",10.0067,10.1547,9.9143,10.0067,126690.0],["2025-05-08",10.1547,10.3304,9.8033,10.1177,191778.0],["2025-05-09",10.1455,10.5616,10.0437,10.5431,174250.0],["2025-05-12",10.5431,10.7928,10.2657,10.7281,252355.0],["2025-05-13",10.7743,10.9408,10.4229,10.8576,110905.0],["2025-05-14",10.8021,10.9963,10.3674,10.7004,240568.0],["2025-05-15",10.6171,10.7651,10.4044,10.6356,103730.0],["2025-05-16",10.6079,10.6171,10.4044,10.5894,78925.0],["2025-05-19",10.6264,11.0703,10.4507,10.9408,279928.0],["2025-05-20",10.8946,11.0056,10.6726,10.9408,137043.0],["2025-05-21",10.9871,11.2645,10.6541,10.8391,202950.0],["2025-05-22",10.7374,11.1073,10.5246,10.8946,160823.0],["2025-05-23",10.8668,11.209,10.7004,11.1628,212893.0],["2025-05-27",11.2738,11.4587,10.9501,11.4032,271010.0],["2025-05-28",11.3385,11.6344,10.9408,11.4772,233803.0],["2025-05-29",11.6252,11.6622,11.2183,11.32,177428.0],["2025-05-30",11.2738,11.542,11.0333,11.0703,311805.0],["2025-06-02",11.098,11.3755,10.9778,11.2645,140220.0],["2025-06-03",11.2183,11.283,10.9593,11.0518,90610.0],["2025-06-04",11.135,11.4495,10.9686,11.0518,171688.0],["2025-06-05",11.0518,11.135,10.3582,10.3859,384580.0],["2025-06-06",10.4876,10.5709,10.2102,10.3674,344195.0],["2025-06-09",10.3582,10.3582,10.0252,10.2379,249588.0],["2025-06-10",10.2934,10.5801,10.1455,10.4414,494768.0],["2025-06-11",10.5709,10.6079,9.9512,9.979,189420.0],["2025-06-12",9.979,10.3304,9.9697,10.2379,206435.0],["2025-06-13",10.0807,10.2194,9.646,9.8218,320825.0],["2025-06-16",9.9235,10.0067,9.7385,9.8403,109675.0],["2025-06-17",9.8033,10.2472,9.7108,10.1085,306680.0],["2025-06-18",10.1547,10.2934,9.9975,10.053,143193.0],["2025-06-20",10.1085,10.1547,9.7478,9.8588,177223.0],["2025-06-23",9.8125,9.9235,9.646,9.8125,208998.0],["2025-06-24",9.868,10.1455,9.831,9.9975,328308.0],["2025-06-25",9.9882,9.9882,9.7848,9.9143,164923.0],["2025-06-26",9.9143,9.9882,9.794,9.9882,162565.0],["2025-06-27",10.127,10.2379,9.868,10.0345,191778.0],["2025-06-30",10.09,10.2934,9.8033,9.9512,260453.0],["2025-07-01",9.9512,10.127,9.8403,10.0622,147600.0],["2025-07-02",10.09,10.2102,9.9512,10.1177,181733.0],["2025-07-03",10.1917,10.3304,10.1455,10.2934,207050.0],["2025-07-07",10.2379,10.3027,9.9143,9.9512,233188.0],["2025-07-08",10.0345,10.2194,9.9143,10.2102,163180.0],["2025-07-09",10.1732,10.2379,9.942,9.9605,147190.0],["2025-07-10",9.9882,10.0622,9.8495,9.9697,140220.0],["2025-07-11",9.9143,9.9235,9.6738,9.7108,295508.0],["2025-07-14",9.6553,9.7293,9.4518,9.72,176300.0],["2025-07-15",9.72,10.127,9.5906,9.9975,218428.0],["2025-07-16",10.0437,10.127,9.8495,10.0622,135915.0],["2025-07-17",10.0252,10.3212,10.0067,10.1455,112033.0],["2025-07-18",10.2009,10.4507,9.7293,10.0437,137965.0],["2025-07-21",10.0715,10.3582,9.794,9.9235,77285.0],["2025-07-22",9.9143,10.0622,9.794,10.0252,119310.0],["2025-07-23",10.0992,10.3767,9.9697,10.3212,159593.0],["2025-07-24",10.1917,10.4414,10.0992,10.3674,134890.0],["2025-07-25",10.3767,10.7836,10.3767,10.5061,179785.0],["2025-07-28",10.7004,10.9316,10.5431,10.7189,248973.0],["2025-07-29",10.7374,11.1258,10.6356,11.0518,209203.0],["2025-07-30",11.0241,11.0795,10.5801,10.6079,143295.0],["2025-07-31",10.6356,10.9038,10.2009,10.3027,202643.0],["2025-08-01",10.164,10.4876,9.979,10.0345,86203.0],["2025-08-04",10.2287,10.4044,10.0807,10.3397,103935.0],["2025-08-05",10.3397,10.7096,10.2379,10.5709,161130.0],["2025-08-06",10.5801,10.9408,10.5431,10.7374,202540.0],["2025-08-07",10.8668,10.9131,10.2657,10.3582,150163.0],["2025-08-08",10.3489,10.3582,9.9975,10.1455,166870.0],["2025-08-11",10.2287,10.5524,10.0992,10.3859,200183.0],["2025-08-12",10.3859,10.7743,10.3027,10.4414,127408.0],["2025-08-13",10.5246,10.5709,10.2749,10.3489,166563.0],["2025-08-14",10.3767,10.3767,9.9605,10.0252,172098.0],["2025-08-15",10.0067,10.2102,9.9512,10.0252,96043.0],["2025-08-18",9.9697,10.4044,9.8588,10.2472,113468.0],["2025-08-19",10.164,10.2749,9.8033,9.8588,429680.0],["2025-08-20",9.9512,10.016,9.8125,9.8588,134275.0],["2025-08-21",9.9235,10.0807,9.8218,10.0067,157748.0],["2025-08-22",10.127,10.3304,10.0252,10.2287,150368.0],["2025-08-25",10.127,10.127,9.6645,9.72,530950.0],["2025-08-26",9.72,9.8958,9.6923,9.7663,240875.0],["2025-08-27",9.7108,9.794,9.3963,9.5166,288435.0],["2025-08-28",9.5166,9.7293,9.4796,9.7108,252970.0],["2025-08-29",9.7293,9.7293,9.2576,9.3593,238108.0],["2025-09-02",9.2021,9.2114,8.6565,9.1189,681420.0],["2025-09-03",9.1374,9.3316,8.8229,8.8692,222938.0],["2025-09-04",8.8414,9.2114,8.7859,8.9802,338045.0],["2025-09-05",9.0634,9.1004,8.6287,8.9617,270805.0],["2025-09-08",8.1478,8.416,7.7594,8.2126,1045295.0],["2025-09-09",8.2033,8.4623,7.9906,8.0091,543045.0],["2025-09-10",7.9998,8.3235,7.9998,8.2958,372895.0],["2025-09-11",8.2403,8.3235,8.0831,8.1756,335483.0],["2025-09-12",8.1386,8.2126,7.7871,7.8796,362133.0],["2025-09-15",8.1571,8.1571,7.7779,7.9906,287513.0],["2025-09-16",7.9906,8.2218,7.9536,8.1478,378225.0],["2025-09-17",8.2033,8.6472,8.1848,8.453,522648.0],["2025-09-18",8.4438,8.5547,8.0091,8.0738,549400.0],["2025-09-19",8.0276,8.268,8.0276,8.1848,437880.0],["2025-09-22",8.5177,9.1004,8.5177,8.8229,394010.0],["2025-09-23",8.8414,9.0172,8.6472,8.6935,285975.0],["2025-09-24",8.9709,9.1466,8.7767,8.8877,366848.0],["2025-09-25",8.8044,8.8877,8.638,8.6935,238620.0],["2025-09-26",8.7675,8.8507,8.3513,8.5177,548273.0],["2025-09-29",8.5455,8.7397,8.416,8.5547,288743.0],["2025-09-30",8.5547,8.638,8.4345,8.5085,286078.0],["2025-10-01",8.4993,8.6195,8.3513,8.4715,282388.0],["2025-10-02",8.4623,8.7397,8.3883,8.7305,252868.0],["2025-10-03",8.8137,8.8137,8.527,8.7397,158260.0],["2025-10-06",8.8692,8.8692,8.4438,8.5825,415433.0],["2025-10-07",8.5917,8.6287,8.4253,8.6195,147805.0],["2025-10-08",8.638,8.8044,8.5917,8.7305,330563.0],["2025-10-09",8.8137,9.4888,8.8044,9.3039,408565.0],["2025-10-10",9.3039,9.3131,8.8044,8.8229,242413.0],["2025-10-13",9.0172,9.4703,8.9154,9.2484,166460.0],["2025-10-14",8.9709,9.3409,8.8322,8.8692,354855.0],["2025-10-15",9.0357,9.2299,8.8507,8.9524,234828.0],["2025-10-16",8.9617,9.1559,8.7397,8.8507,235648.0],["2025-10-17",8.7859,8.9617,8.7859,8.8599,112443.0],["2025-10-20",8.9154,9.0911,8.749,8.8044,189830.0],["2025-10-21",8.8599,9.0079,8.5825,8.6195,181220.0],["2025-10-22",8.6195,8.6195,8.2403,8.5455,211253.0],["2025-10-23",8.5455,8.8692,8.5455,8.7952,367053.0],["2025-10-24",8.8137,8.8784,8.601,8.6657,188190.0],["2025-10-27",10.0715,12.5038,10.0622,10.9871,1555950.0],["2025-10-28",11.098,11.542,10.7374,11.1905,502353.0],["2025-10-29",11.3847,11.6899,11.098,11.2645,336918.0],["2025-10-30",11.0795,11.246,10.8206,10.8483,174660.0],["2025-10-31",11.0056,11.6067,11.0056,11.4402,403235.0],["2025-11-03",11.8472,11.8934,11.3847,11.4495,234418.0],["2025-11-04",11.2368,11.4495,10.9593,11.0148,269780.0],["2025-11-05",11.2738,11.3015,10.8206,10.8946,138785.0],["2025-11-06",10.8668,11.0795,10.3952,10.4507,165948.0],["2025-11-07",10.3952,10.6264,10.1917,10.5524,151495.0],["2025-11-10",10.9038,10.9316,10.5616,10.6356,148728.0],["2025-11-11",10.6356,11.1905,10.6079,10.9778,255020.0],["2025-11-12",10.9778,11.3662,10.7836,10.9593,152213.0],["2025-11-13",10.9501,11.357,10.5709,10.6356,191675.0],["2025-11-14",10.8298,11.0888,10.6541,10.7559,216788.0],["2025-11-17",10.9408,11.1535,10.8021,10.8761,150675.0],["2025-11-18",10.6541,11.1258,10.5246,10.9501,167690.0],["2025-11-19",11.0241,11.2183,10.7651,11.0241,122283.0],["2025-11-20",11.1535,11.2738,10.7004,10.7096,160925.0],["2025-11-21",10.6726,10.7928,10.1917,10.4876,185218.0],["2025-11-24",10.5524,10.5986,10.2009,10.5339,266910.0],["2025-11-25",10.8113,10.8113,10.2842,10.5154,425478.0],["2025-11-26",10.5246,11.4402,10.5246,11.3662,367873.0],["2025-11-28",11.8,12.09,11.64,11.93,362800.0],["2025-12-01",11.71,11.87,11.4,11.5,159300.0],["2025-12-02",11.51,11.75,11.25,11.34,215200.0],["2025-12-03",11.27,11.88,11.27,11.74,649000.0],["2025-12-04",11.84,11.94,11.56,11.68,197900.0],["2025-12-05",11.7,12.1,11.35,11.49,241000.0],["2025-12-08",11.5,11.67,11.23,11.37,100100.0],["2025-12-09",11.4,11.53,11.25,11.33,114900.0],["2025-12-10",11.26,11.81,11.26,11.68,377700.0],["2025-12-11",11.65,11.68,11.3,11.56,323300.0],["2025-12-12",11.56,11.94,11.5,11.83,325100.0],["2025-12-15",11.83,11.88,11.63,11.74,198800.0],["2025-12-16",11.74,11.74,11.12,11.26,230000.0],["2025-12-17",11.35,11.52,11.31,11.4,149000.0],["2025-12-18",11.45,11.95,11.41,11.76,456100.0],["2025-12-19",11.77,11.94,11.36,11.73,551800.0],["2025-12-22",11.71,11.95,11.6,11.61,428600.0],["2025-12-23",11.66,12.0,11.62,11.68,317200.0],["2025-12-24",11.73,11.78,11.54,11.69,107700.0],["2025-12-26",11.69,11.87,11.63,11.83,211100.0],["2025-12-29",11.8,12.44,11.79,12.39,408200.0],["2025-12-30",12.51,12.74,12.3,12.65,445400.0],["2025-12-31",12.56,12.7,12.38,12.63,245700.0],["2026-01-02",12.62,12.69,12.38,12.39,173500.0],["2026-01-05",12.52,12.52,11.96,12.23,239300.0],["2026-01-06",12.23,12.44,11.98,11.99,172900.0],["2026-01-07",11.96,12.09,11.66,11.79,278200.0],["2026-01-08",11.8,12.43,11.64,12.28,332600.0],["2026-01-09",12.41,12.51,12.23,12.36,322000.0],["2026-01-12",12.4,12.73,12.29,12.65,349700.0],["2026-01-13",12.65,12.75,12.47,12.56,139300.0],["2026-01-14",12.48,12.93,12.41,12.59,244900.0],["2026-01-15",12.52,12.65,12.25,12.34,206700.0],["2026-01-16",12.51,12.53,12.31,12.37,149600.0],["2026-01-20",12.37,12.47,12.06,12.36,230900.0],["2026-01-21",12.36,12.7,12.25,12.48,277500.0],["2026-01-22",12.48,12.92,12.48,12.77,189700.0],["2026-01-23",12.69,12.86,12.53,12.62,327300.0],["2026-01-26",12.62,13.05,12.42,12.77,477100.0],["2026-01-27",12.79,14.2,12.78,14.11,431000.0],["2026-01-28",14.14,14.21,13.42,13.67,245300.0],["2026-01-29",13.81,13.88,13.32,13.74,203800.0],["2026-01-30",13.56,13.78,13.25,13.51,184100.0],["2026-02-02",13.51,13.79,13.26,13.35,162100.0],["2026-02-03",13.3,13.45,12.8,13.09,257800.0],["2026-02-04",13.09,13.4,12.73,12.91,235400.0],["2026-02-05",12.89,12.91,12.45,12.51,157400.0],["2026-02-06",12.93,13.24,12.63,12.83,222500.0],["2026-02-09",12.8,12.9,12.28,12.68,203300.0],["2026-02-10",12.7,12.97,12.43,12.87,152800.0],["2026-02-11",12.87,13.19,12.6,12.66,192600.0],["2026-02-12",12.86,12.94,11.81,11.9,253200.0],["2026-02-13",12.0,12.15,11.66,11.77,250900.0],["2026-02-17",11.85,11.85,11.3,11.44,191900.0],["2026-02-18",11.52,11.66,11.23,11.29,182000.0],["2026-02-19",11.29,11.75,11.27,11.69,119200.0],["2026-02-20",11.85,12.17,11.49,12.04,232100.0],["2026-02-23",12.08,12.25,11.52,11.66,233600.0],["2026-02-24",11.74,11.83,11.55,11.67,207800.0],["2026-02-25",11.62,11.76,11.42,11.56,155700.0],["2026-02-26",11.45,11.72,11.18,11.47,198300.0],["2026-02-27",11.4,11.41,11.05,11.38,385900.0],["2026-03-02",11.25,11.43,11.08,11.31,203700.0],["2026-03-03",11.11,11.29,10.78,10.9,348000.0],["2026-03-04",10.91,11.15,10.76,11.03,163300.0],["2026-03-05",10.92,11.18,10.57,10.86,224400.0],["2026-03-06",10.7,10.91,10.5,10.78,197500.0],["2026-03-09",10.91,11.33,10.75,11.1,672400.0],["2026-03-10",11.14,11.58,10.87,11.28,600000.0],["2026-03-11",11.28,11.78,11.28,11.72,322400.0],["2026-03-12",11.73,11.96,11.45,11.81,286000.0],["2026-03-13",11.81,12.03,11.6,11.67,233500.0],["2026-03-16",11.75,11.92,11.29,11.33,261300.0],["2026-03-17",11.45,11.77,11.32,11.43,247800.0],["2026-03-18",11.48,11.77,11.43,11.52,314600.0],["2026-03-19",11.61,12.09,11.45,12.05,357000.0],["2026-03-20",12.08,12.25,11.78,11.84,314000.0],["2026-03-23",11.92,12.58,11.8,12.3,272100.0],["2026-03-24",12.25,12.5,12.13,12.33,204400.0],["2026-03-25",12.52,12.74,12.33,12.64,207900.0],["2026-03-26",12.64,12.75,12.02,12.14,277400.0],["2026-03-27",12.12,12.35,11.95,12.09,232600.0],["2026-03-30",12.1,12.5,12.05,12.25,198300.0],["2026-03-31",12.4,12.86,12.33,12.72,219300.0],["2026-04-01",12.79,12.82,12.27,12.57,161400.0],["2026-04-02",12.53,12.75,12.35,12.58,89400.0],["2026-04-06",12.69,12.78,12.45,12.55,161700.0],["2026-04-07",12.55,12.55,12.01,12.24,218300.0],["2026-04-08",12.54,12.63,12.26,12.51,196200.0],["2026-04-09",12.45,12.52,12.03,12.05,192800.0],["2026-04-10",12.03,12.39,12.01,12.01,151800.0],["2026-04-13",11.95,12.17,11.79,12.09,250000.0],["2026-04-14",12.07,12.19,11.59,11.63,303200.0],["2026-04-15",11.61,11.67,11.4,11.46,241600.0],["2026-04-16",11.4,11.64,11.38,11.61,306800.0],["2026-04-17",11.61,11.7,11.41,11.58,352900.0],["2026-04-20",11.58,11.97,11.5,11.57,389100.0],["2026-04-21",11.6,11.68,11.44,11.49,379400.0],["2026-04-22",11.55,11.75,11.1,11.23,451000.0],["2026-04-23",11.23,11.28,10.9,10.93,258900.0],["2026-04-24",10.93,11.16,10.78,11.05,320500.0],["2026-04-27",11.33,11.48,11.2,11.22,312700.0],["2026-04-28",11.24,11.42,11.13,11.26,255500.0],["2026-04-29",11.21,11.47,11.09,11.24,383200.0],["2026-04-30",11.2,11.37,11.04,11.25,283600.0],["2026-05-01",11.18,11.31,10.81,10.86,290400.0],["2026-05-04",10.88,11.28,10.88,11.1,202100.0],["2026-05-05",11.03,11.32,11.03,11.12,152200.0],["2026-05-06",11.31,11.6,11.17,11.54,297700.0],["2026-05-07",11.64,11.64,11.15,11.23,195900.0],["2026-05-08",11.37,11.47,11.08,11.15,241600.0],["2026-05-11",11.07,11.28,10.89,11.16,305600.0],["2026-05-12",11.16,11.38,10.76,10.78,252000.0],["2026-05-13",10.77,10.8,10.31,10.6,467200.0],["2026-05-14",10.53,10.76,10.53,10.69,111800.0],["2026-05-15",10.5,10.67,10.36,10.63,268400.0],["2026-05-18",10.64,10.98,10.57,10.96,321000.0],["2026-05-19",10.78,10.87,10.45,10.48,346900.0],["2026-05-20",10.47,10.85,10.47,10.85,191300.0],["2026-05-21",10.83,11.18,10.64,11.11,371600.0],["2026-05-22",11.03,11.13,10.81,11.02,245400.0],["2026-05-26",11.18,11.34,11.12,11.34,279300.0],["2026-05-27",11.31,11.85,11.18,11.78,336500.0],["2026-05-28",11.72,12.1,11.65,11.86,239400.0],["2026-05-29",11.95,12.03,11.7,11.91,436900.0],["2026-06-01",11.86,12.43,11.73,12.21,528500.0],["2026-06-02",12.21,12.21,11.61,11.61,158700.0],["2026-06-03",11.65,11.65,11.15,11.16,256100.0],["2026-06-04",11.17,11.55,11.1,11.32,126400.0],["2026-06-05",11.27,11.34,10.85,10.92,198300.0],["2026-06-08",11.25,11.31,10.91,11.14,228100.0],["2026-06-09",11.2,11.66,11.14,11.43,224200.0],["2026-06-10",11.38,11.93,11.2,11.59,364500.0],["2026-06-11",11.59,12.75,11.51,12.71,626300.0],["2026-06-12",12.78,12.8,12.24,12.36,224400.0],["2026-06-15",12.42,12.71,12.27,12.58,358000.0],["2026-06-16",12.58,12.58,12.0,12.07,196900.0],["2026-06-17",12.14,12.28,11.6,11.7,317700.0],["2026-06-18",11.64,11.9,11.56,11.66,299800.0],["2026-06-22",11.73,11.75,11.38,11.57,161200.0],["2026-06-23",11.3,11.54,11.25,11.45,179000.0],["2026-06-24",11.4,11.45,11.15,11.27,300600.0],["2026-06-25",11.32,11.55,10.95,11.03,273400.0],["2026-06-26",10.98,11.35,10.98,11.18,161600.0],["2026-06-29",11.18,11.37,11.15,11.18,182900.0],["2026-06-30",11.25,11.33,11.15,11.21,129600.0],["2026-07-01",11.11,11.24,10.68,10.84,887000.0],["2026-07-02",10.98,11.2,10.84,11.01,1180800.0],["2026-07-06",11.03,11.27,10.9005,11.12,368003.701031],["2026-07-07",11.01,11.27,10.62,10.62,247230.074154],["2026-07-08",10.6,10.67,10.5,10.54,178210.958139],["2026-07-09",10.67,10.67,10.395,10.41,219102.766787],["2026-07-10",10.49,10.84,10.46,10.81,246349.087693],["2026-07-13",10.78,11.01,10.5992,10.67,150905.683018],["2026-07-14",10.75,11.05,10.685,10.91,252219.402646],["2026-07-15",10.91,11.15,10.89,11.04,301174.256131],["2026-07-16",11.04,11.06,10.81,10.89,227958.24864],["2026-07-17",10.67,10.89,10.59,10.74,155097.510612],["2026-07-20",10.75,10.92,10.53,10.75,240917.053164],["2026-07-21",10.87,11.37,10.6125,11.22,205386.849864],["2026-07-22",11.22,11.78,11.18,11.74,533211.095452],["2026-07-23",11.65,11.68,11.18,11.22,193113.911179],["2026-07-24",11.23,11.315,11.08,11.19,259084.406512],["2026-07-27",11.32,11.595,11.21,11.595,180179.50876],["2026-07-28",11.59,11.59,11.22,11.39,342014.304898],["2026-07-29",11.39,11.52,11.13,11.36,353419.190705],["2026-07-30",11.41,11.675,11.275,11.61,172474.98067],["2026-07-31",11.65,11.797,11.18,11.21,270473.208082],["2026-08-03",11.2,11.29,11,11.23,171451.725069],["2026-08-04",11.3,11.3,10.875,11.01,230797.02176],["2026-08-05",11.03,11.15,10.9253,11.06,113783.56277],["2026-08-06",11.06,11.19,10.76,10.8,167706.455524],["2026-08-07",10.88,10.93,10.63,10.9,314421.622016],["2026-08-10",10.91,10.9562,10.6897,10.78,36220.584219],["2026-08-11",10.81,10.975,10.48,10.58,232344.019157],["2026-08-12",10.75,10.7939,10.58,10.7,155208.391971],["2026-08-13",10.7,10.8,10.5,10.6,126185.876338],["2026-08-14",10.62,10.68,10.44,10.57,174941.261194]]}