{"t":"IDT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2001-05-16",8.4985,8.4985,8.4985,8.4985,56.0],["2001-05-17",8.4985,8.4985,8.4985,8.4985,0.0],["2001-05-18",8.4985,8.4985,8.4985,8.4985,0.0],["2001-05-21",8.4985,8.4985,8.4985,8.4985,0.0],["2001-05-22",8.4985,8.4985,8.4985,8.4985,0.0],["2001-05-23",8.4985,8.4985,8.4985,8.4985,0.0],["2001-05-24",8.4985,8.4985,8.4985,8.4985,0.0],["2001-05-25",8.4985,8.4985,8.4985,8.4985,0.0],["2001-05-29",8.9795,9.6209,8.9795,8.9795,670.0],["2001-05-30",8.7229,8.7229,8.7229,8.7229,168.0],["2001-05-31",8.3381,8.3381,7.4722,7.4722,9604.0],["2001-06-01",7.4402,8.7358,7.4402,8.6267,61311.0],["2001-06-04",8.5626,8.5626,8.1136,8.2034,33559.0],["2001-06-05",8.1778,8.1842,7.825,8.1457,45230.0],["2001-06-06",8.0816,8.4022,8.0816,8.1457,29874.0],["2001-06-07",8.1136,8.1457,7.8571,7.8571,105592.0],["2001-06-08",7.7929,7.8571,7.5684,7.5749,14295.0],["2001-06-11",7.5684,7.5684,7.3439,7.4337,30935.0],["2001-06-12",7.4273,7.5364,7.3632,7.376,19655.0],["2001-06-13",7.376,7.4081,7.0681,7.2798,53215.0],["2001-06-14",7.2157,7.4722,7.0682,7.2221,31772.0],["2001-06-15",6.9591,7.2157,6.4139,7.1836,136024.0],["2001-06-18",7.0553,7.453,7.0553,7.3632,48357.0],["2001-06-19",7.3119,7.3183,6.5422,7.0553,70245.0],["2001-06-20",7.0553,7.1515,7.004,7.0617,147583.0],["2001-06-21",7.0617,7.2862,7.0553,7.1066,157131.0],["2001-06-22",7.0874,7.0874,6.9912,7.0682,30656.0],["2001-06-25",7.0233,7.0233,6.7988,6.895,42438.0],["2001-06-26",6.8308,7.1195,6.8308,6.9912,125526.0],["2001-06-27",7.0233,7.376,7.0233,7.1515,13513.0],["2001-06-28",7.1195,7.5364,7.1195,7.344,20325.0],["2001-06-29",7.3119,7.6326,6.927,7.0553,133288.0],["2001-07-02",7.0233,7.344,7.0233,7.113,43275.0],["2001-07-03",7.0233,8.1778,7.0233,8.0174,55001.0],["2001-07-05",7.6967,7.6967,7.2477,7.376,42493.0],["2001-07-06",7.376,7.3953,7.376,7.376,31102.0],["2001-07-09",7.376,7.4081,7.3696,7.4081,121003.0],["2001-07-10",7.376,7.4081,7.0553,7.1515,29595.0],["2001-07-11",7.0874,7.0938,6.927,7.0682,15747.0],["2001-07-12",7.1515,7.376,7.0553,7.0553,37468.0],["2001-07-13",7.0553,7.3632,6.9912,7.3632,32833.0],["2001-07-16",7.0553,7.0874,6.9655,7.0297,37635.0],["2001-07-17",7.0553,7.1515,6.9912,7.0425,62875.0],["2001-07-18",7.0553,7.2349,7.0104,7.2349,22559.0],["2001-07-19",7.2157,7.3568,7.1195,7.3119,33727.0],["2001-07-20",7.2798,7.3696,7.2157,7.3696,21163.0],["2001-07-23",7.3119,7.4145,7.0553,7.4145,20828.0],["2001-07-24",7.3504,7.3504,7.0874,7.2734,8711.0],["2001-07-25",7.2093,7.4402,7.1195,7.4402,27975.0],["2001-07-26",7.376,7.3889,7.1259,7.3824,38752.0],["2001-07-27",7.344,7.6903,7.2798,7.6903,19041.0],["2001-07-30",7.6262,7.6262,7.3119,7.6005,34844.0],["2001-07-31",7.5364,7.6903,7.4915,7.6839,30265.0],["2001-08-01",7.6198,7.6326,7.4915,7.6005,9102.0],["2001-08-02",7.5684,7.6198,7.4081,7.5749,13401.0],["2001-08-03",7.5364,7.5364,7.376,7.4851,17366.0],["2001-08-06",7.4402,7.4402,7.3824,7.4145,6421.0],["2001-08-07",7.376,7.7929,7.3119,7.5492,27194.0],["2001-08-08",7.5364,7.562,7.4081,7.562,18539.0],["2001-08-09",7.5428,7.5684,7.4209,7.5043,23620.0],["2001-08-10",7.5043,7.6005,7.376,7.6005,8488.0],["2001-08-13",7.5813,7.6005,7.4273,7.5877,6254.0],["2001-08-14",7.5684,7.7031,7.5684,7.6967,22056.0],["2001-08-15",7.6326,7.6967,7.5428,7.6967,11503.0],["2001-08-16",7.6646,7.6646,7.376,7.6646,16082.0],["2001-08-17",7.6262,7.6903,7.4273,7.639,17924.0],["2001-08-20",7.6005,7.7929,7.5684,7.7929,28310.0],["2001-08-21",7.7609,7.8186,7.639,7.7673,27305.0],["2001-08-22",7.7288,7.8122,7.6326,7.6839,17924.0],["2001-08-23",7.6454,7.7609,7.6198,7.7544,18427.0],["2001-08-24",7.7095,7.7095,7.5749,7.6326,6310.0],["2001-08-27",7.6262,7.6967,7.4979,7.4979,20828.0],["2001-08-28",7.5364,7.5813,7.453,7.5556,6812.0],["2001-08-29",7.4915,7.4915,7.4466,7.4658,13010.0],["2001-08-30",7.4402,7.4402,7.1836,7.1836,30656.0],["2001-08-31",7.2157,7.2798,7.1002,7.1772,48524.0],["2001-09-04",7.1515,7.2157,7.0682,7.1323,88114.0],["2001-09-05",7.1066,7.1195,7.0489,7.0874,46961.0],["2001-09-06",7.0553,7.0617,7.0104,7.0104,46346.0],["2001-09-07",6.9719,7.0233,6.927,6.9591,46235.0],["2001-09-10",6.9335,7.081,6.927,7.081,12675.0],["2001-09-17",6.7346,7.0553,6.7346,6.9912,23062.0],["2001-09-18",6.9848,7.0489,6.9848,7.0168,15914.0],["2001-09-19",7.0168,7.0168,6.7026,6.9206,14183.0],["2001-09-20",6.8821,6.895,6.4781,6.5037,20605.0],["2001-09-21",6.0932,6.337,5.9906,6.2857,84373.0],["2001-09-24",6.2215,6.5101,6.1574,6.2857,35681.0],["2001-09-25",6.2536,6.2921,6.1574,6.2921,15356.0],["2001-09-26",6.2536,6.2921,6.1317,6.2215,9884.0],["2001-09-27",6.1959,6.2536,6.1574,6.2215,26747.0],["2001-09-28",6.1894,6.3434,6.1574,6.2087,22838.0],["2001-10-01",6.1445,6.3177,6.1317,6.2536,14518.0],["2001-10-02",6.3177,6.3498,6.1702,6.2857,23062.0],["2001-10-03",6.2857,6.3177,6.2215,6.2728,23285.0],["2001-10-04",6.2215,6.2536,6.0996,6.1317,41991.0],["2001-10-05",6.0932,6.1061,5.965,6.0932,29874.0],["2001-10-08",5.9329,6.0291,5.9329,6.0291,13178.0],["2001-10-09",5.9778,6.1253,5.8816,5.9136,25463.0],["2001-10-10",5.9008,5.965,5.8687,5.9008,27082.0],["2001-10-11",6.0291,6.1574,5.9329,5.965,62875.0],["2001-10-12",5.9008,6.0612,5.9008,5.965,127816.0],["2001-10-15",5.965,5.965,5.8046,5.8046,35290.0],["2001-10-16",5.8046,5.8431,5.6122,5.6443,43164.0],["2001-10-17",5.1632,5.5481,5.1632,5.5481,72870.0],["2001-10-18",5.516,5.5545,5.4518,5.4583,16249.0],["2001-10-19",5.5609,5.779,5.516,5.779,11670.0],["2001-10-22",5.7148,5.8367,5.6378,5.8367,18259.0],["2001-10-23",5.8046,5.997,5.8046,5.9842,26747.0],["2001-10-24",5.9842,6.0419,5.9521,6.0034,11168.0],["2001-10-25",5.965,5.997,5.8687,5.9329,18036.0],["2001-10-26",5.8687,6.0932,5.8687,5.997,25128.0],["2001-10-29",5.997,6.0932,5.9329,6.0932,7706.0],["2001-10-30",5.997,6.2857,5.997,6.26,10609.0],["2001-10-31",6.3177,6.4781,6.2536,6.3819,43610.0],["2001-11-01",6.446,6.5422,6.4011,6.5101,47575.0],["2001-11-02",6.5101,6.8629,6.5101,6.7988,16808.0],["2001-11-05",6.8308,6.9206,6.5743,6.8693,25686.0],["2001-11-06",6.8052,6.895,6.7859,6.8693,16473.0],["2001-11-07",6.8052,7.0104,6.741,6.9399,13234.0],["2001-11-08",6.8757,6.9912,6.7346,6.895,13681.0],["2001-11-09",6.8052,6.895,6.6705,6.7282,33280.0],["2001-11-12",6.6641,6.7667,6.5743,6.7475,34955.0],["2001-11-13",6.7346,6.927,6.7346,6.7667,5584.0],["2001-11-14",6.7988,6.9912,6.7539,6.9206,25630.0],["2001-11-15",6.9591,7.0553,6.7988,7.0233,11894.0],["2001-11-16",6.9591,7.2926,6.9591,7.2413,23508.0],["2001-11-19",7.2413,7.4786,7.2413,7.376,37133.0],["2001-11-20",7.3119,7.4915,7.2798,7.4466,50814.0],["2001-11-21",7.453,7.5428,7.376,7.5364,27138.0],["2001-11-23",7.4722,7.5684,7.4722,7.5492,11168.0],["2001-11-26",7.5364,7.6518,7.5364,7.5364,11279.0],["2001-11-27",7.5684,7.6005,7.4722,7.5684,19097.0],["2001-11-28",7.5364,7.6775,7.5364,7.6005,20102.0],["2001-11-29",7.6005,7.6967,7.6005,7.6711,18427.0],["2001-11-30",7.6903,7.6967,7.5749,7.6326,19432.0],["2001-12-03",7.6646,7.6646,7.5749,7.6005,19153.0],["2001-12-04",7.6005,8.306,7.5684,8.2419,72367.0],["2001-12-05",8.4664,8.5113,8.3381,8.3381,148588.0],["2001-12-06",8.3381,8.3445,8.2098,8.2098,50869.0],["2001-12-07",8.1457,8.3381,8.0816,8.274,69408.0],["2001-12-10",8.2098,8.4343,8.0816,8.1713,31549.0],["2001-12-11",7.5684,8.0174,7.5684,7.9789,84038.0],["2001-12-12",7.9533,7.9533,7.7288,7.7352,36798.0],["2001-12-13",7.6711,7.9853,7.6326,7.9853,21442.0],["2001-12-14",7.9533,8.3189,7.9533,8.3189,51651.0],["2001-12-17",8.3189,8.6011,8.3189,8.6011,52433.0],["2001-12-18",8.6588,8.7871,8.306,8.4985,289358.0],["2001-12-19",8.4664,8.6588,8.3766,8.4023,58128.0],["2001-12-20",8.4022,9.0436,8.4022,8.8833,113744.0],["2001-12-21",8.8833,9.3515,8.8833,9.3002,176228.0],["2001-12-24",9.7812,10.474,9.7812,10.2174,219336.0],["2001-12-26",10.3264,10.9614,10.3264,10.8011,181700.0],["2001-12-27",10.7754,10.7818,10.5253,10.6086,155791.0],["2001-12-28",10.6151,10.9229,10.5188,10.8716,173827.0],["2001-12-31",10.9037,11.1602,10.583,10.6535,75774.0],["2002-01-02",10.6151,10.7113,9.3002,9.7492,134181.0],["2002-01-03",9.685,10.3585,9.685,10.3585,108830.0],["2002-01-04",10.3906,10.7433,10.2623,10.5509,147024.0],["2002-01-07",10.6856,10.7113,10.4996,10.5509,91185.0],["2002-01-08",10.5188,10.8973,10.4419,10.7754,111957.0],["2002-01-09",10.7754,11.1282,10.5188,10.7882,137532.0],["2002-01-10",10.7754,10.8395,10.5188,10.7497,58910.0],["2002-01-11",10.7113,10.8075,10.5894,10.6664,98668.0],["2002-01-14",10.6151,10.7754,10.3585,10.4226,209285.0],["2002-01-15",10.3906,10.4868,10.1019,10.3585,112181.0],["2002-01-16",10.2623,10.3585,10.0378,10.134,91967.0],["2002-01-17",10.0699,10.2174,10.0699,10.1661,35011.0],["2002-01-18",10.134,10.4483,10.134,10.3906,60697.0],["2002-01-22",10.3585,10.5573,10.2302,10.4804,56007.0],["2002-01-23",10.4547,10.6471,10.1404,10.474,86662.0],["2002-01-24",10.583,10.6151,10.4547,10.583,109780.0],["2002-01-25",10.6022,10.8716,10.5124,10.8716,27920.0],["2002-01-28",10.8075,10.9101,10.7241,10.8011,120110.0],["2002-01-29",10.8716,10.9358,9.8133,10.1982,108495.0],["2002-01-30",10.1597,10.32,9.9095,10.0057,45285.0],["2002-01-31",10.057,10.3906,10.057,10.3842,18092.0],["2002-02-01",10.4226,10.6407,10.2366,10.3328,36575.0],["2002-02-04",10.2238,10.2623,9.7812,9.8005,22447.0],["2002-02-05",9.8005,9.9416,9.685,9.8582,104922.0],["2002-02-06",9.7941,10.1019,9.685,9.9416,21386.0],["2002-02-07",9.9416,9.9416,9.8133,9.9095,20549.0],["2002-02-08",9.9416,10.0442,9.8839,9.948,14965.0],["2002-02-11",9.8839,9.9352,9.7492,9.8582,12564.0],["2002-02-12",9.8133,9.8133,9.6209,9.6209,21163.0],["2002-02-13",9.6209,9.6209,9.4349,9.467,56007.0],["2002-02-14",9.467,9.4862,9.3323,9.3964,38250.0],["2002-02-15",9.3643,9.4605,9.1976,9.3323,46905.0],["2002-02-19",9.3451,9.6209,9.3451,9.4477,41153.0],["2002-02-20",9.4541,9.4605,8.9154,8.9474,86104.0],["2002-02-21",8.9474,9.095,8.9474,9.0885,42438.0],["2002-02-22",9.0244,9.0244,8.4985,8.7165,42940.0],["2002-02-25",8.6588,8.6588,8.3958,8.4536,29483.0],["2002-02-26",8.5177,8.5947,8.4985,8.5947,28087.0],["2002-02-27",8.5947,9.0757,8.5947,8.9859,132674.0],["2002-02-28",9.0116,9.4157,8.9795,9.2361,194376.0],["2002-03-01",9.2361,9.4541,9.1719,9.4092,43275.0],["2002-03-04",9.3451,9.3643,9.2361,9.3194,28869.0],["2002-03-05",9.3643,9.871,9.3643,9.7171,353684.0],["2002-03-06",9.685,10.0057,9.6337,9.8775,215315.0],["2002-03-07",9.8454,9.9095,9.7812,9.7941,73149.0],["2002-03-08",9.8454,10.2302,9.8454,10.1982,21554.0],["2002-03-11",10.2944,10.3585,10.134,10.2623,44392.0],["2002-03-12",10.1982,10.2302,10.0121,10.0763,142557.0],["2002-03-13",10.1019,10.2302,10.1019,10.1276,4746.0],["2002-03-14",10.1661,10.3585,10.1661,10.3264,18818.0],["2002-03-15",10.3264,10.6086,10.2944,10.5188,77225.0],["2002-03-18",10.583,10.7754,10.5188,10.6343,31214.0],["2002-03-19",10.4868,10.4868,10.3008,10.4868,81692.0],["2002-03-20",10.4226,10.4547,10.3649,10.397,68514.0],["2002-03-21",10.3264,10.6664,10.3264,10.6664,32833.0],["2002-03-22",10.6022,11.032,10.5958,11.0063,76164.0],["2002-03-25",10.9037,11.1667,10.9037,11.1602,161151.0],["2002-03-26",11.1474,11.4489,11.1474,11.2885,262388.0],["2002-03-27",11.218,11.2885,11.1602,11.2244,111846.0],["2002-03-28",11.1602,11.3527,11.1602,11.3206,44225.0],["2002-04-01",11.2244,11.808,11.2244,11.808,132003.0],["2002-04-02",11.7375,12.443,11.7375,12.3147,214645.0],["2002-04-03",12.3468,12.7509,12.1865,12.6354,176954.0],["2002-04-04",12.6675,12.815,12.5264,12.6034,73819.0],["2002-04-05",12.6034,12.8407,12.2506,12.4751,131724.0],["2002-04-08",12.411,13.0395,11.8914,12.892,120389.0],["2002-04-09",12.8279,13.0523,12.6354,12.6675,47519.0],["2002-04-10",12.6034,12.6034,12.0903,12.2506,33001.0],["2002-04-11",12.2442,12.2827,11.7375,11.7439,19320.0],["2002-04-12",11.6605,11.7054,11.3527,11.5836,25574.0],["2002-04-15",11.6734,12.0454,11.6734,11.9941,81246.0],["2002-04-16",12.0261,12.3789,11.7375,11.7375,88840.0],["2002-04-17",11.6092,12.2442,11.6092,12.0967,27082.0],["2002-04-18",12.1095,12.1544,12.0518,12.1544,11726.0],["2002-04-19",12.1352,12.1865,11.885,11.9043,8264.0],["2002-04-22",11.8016,11.8016,11.2116,11.3462,104251.0],["2002-04-23",11.4168,11.4232,11.2244,11.3206,39534.0],["2002-04-24",11.2885,11.4168,11.1346,11.1795,76723.0],["2002-04-25",11.1923,11.3206,11.1602,11.25,17924.0],["2002-04-26",11.25,11.25,10.9037,11.064,51484.0],["2002-04-29",11.064,11.064,10.9742,10.9742,90962.0],["2002-04-30",10.9999,11.2885,10.9678,11.2308,25295.0],["2002-05-01",11.2244,11.6092,11.2244,11.5515,46570.0],["2002-05-02",11.5451,11.5451,11.1795,11.1859,47128.0],["2002-05-03",11.1218,11.404,11.1218,11.3527,21498.0],["2002-05-06",11.2885,11.4168,10.9037,10.9101,93810.0],["2002-05-07",10.8395,10.9422,10.6792,10.9037,60529.0],["2002-05-08",10.9037,11.3847,10.9037,11.2436,83870.0],["2002-05-09",11.2372,11.2564,11.032,11.2564,130663.0],["2002-05-10",11.2244,11.2372,11.0961,11.1923,75271.0],["2002-05-13",11.2244,11.3398,11.1923,11.1923,11000.0],["2002-05-14",11.4168,11.4168,11.0704,11.0704,26579.0],["2002-05-15",11.0769,11.1923,10.5509,11.141,8543.0],["2002-05-16",11.0769,11.2821,10.8395,11.0576,22168.0],["2002-05-17",10.9935,11.1795,10.8652,10.9678,51986.0],["2002-05-20",10.9678,11.064,10.9037,11.0576,592117.0],["2002-05-21",11.0576,11.3847,10.9037,11.032,171928.0],["2002-05-22",10.9678,11.1474,10.9358,11.1346,104698.0],["2002-05-23",11.032,11.1153,10.8716,11.1153,54108.0],["2002-05-24",10.7754,11.064,10.7754,11.0255,32722.0],["2002-05-28",10.9678,11.0897,10.8267,10.846,162994.0],["2002-05-29",10.8716,11.1282,10.8395,11.0833,70022.0],["2002-05-30",10.9229,11.032,10.8331,10.9678,165898.0],["2002-05-31",10.955,11.032,10.9037,11.0255,62037.0],["2002-06-03",10.9742,11.032,10.8395,10.9358,125135.0],["2002-06-04",11.032,11.032,10.8524,10.9999,96099.0],["2002-06-05",10.955,11.0512,10.9037,11.0063,57012.0],["2002-06-06",11.032,11.0384,10.8395,10.9229,30432.0],["2002-06-07",10.8588,10.8588,10.6792,10.8395,36630.0],["2002-06-10",10.9999,10.9999,10.8909,10.9229,69855.0],["2002-06-11",10.9486,10.9486,10.9037,10.9037,27194.0],["2002-06-12",10.9037,11.1282,10.9037,11.064,64327.0],["2002-06-13",11.032,11.0704,10.9037,10.9358,105592.0],["2002-06-14",10.9037,11.032,10.7113,10.9037,137196.0],["2002-06-17",10.9037,11.0512,10.9037,11.032,61367.0],["2002-06-18",10.9358,10.9807,10.9037,10.9293,51986.0],["2002-06-19",10.9037,10.9678,10.8075,10.8075,59636.0],["2002-06-20",10.7113,10.7369,10.583,10.583,100734.0],["2002-06-21",10.583,10.5894,10.5188,10.5253,22503.0],["2002-06-24",10.4675,10.5188,10.3136,10.3649,38306.0],["2002-06-25",10.3713,10.4611,10.3713,10.4611,93642.0],["2002-06-26",10.3008,10.3008,10.1982,10.2623,92190.0],["2002-06-27",10.2302,10.4162,10.1982,10.2238,68124.0],["2002-06-28",10.211,10.5766,10.1982,10.3264,202193.0],["2002-07-01",10.2623,10.8011,10.2623,10.3072,94591.0],["2002-07-02",10.4226,10.4547,10.1468,10.2238,400198.0],["2002-07-03",10.2046,10.3264,10.0699,10.1661,90459.0],["2002-07-05",10.1661,10.4226,9.9416,10.1468,88226.0],["2002-07-08",10.1019,10.3842,10.0699,10.211,79180.0],["2002-07-09",10.2623,10.6856,10.2623,10.5253,43722.0],["2002-07-10",10.4868,10.4932,10.1661,10.1725,54611.0],["2002-07-11",10.134,10.5702,10.134,10.5253,29371.0],["2002-07-12",10.4611,10.5573,10.2623,10.2623,18204.0],["2002-07-15",10.2302,10.2366,10.0378,10.0442,32889.0],["2002-07-16",9.9737,10.4547,9.9095,10.1982,21498.0],["2002-07-17",10.2623,10.5381,10.2623,10.3264,52600.0],["2002-07-18",10.3585,10.7562,10.3393,10.5445,33838.0],["2002-07-19",10.6151,10.6471,10.2751,10.2751,21163.0],["2002-07-22",10.134,10.3585,10.0378,10.0699,43275.0],["2002-07-23",10.0186,10.3585,9.7812,9.8775,53717.0],["2002-07-24",9.685,10.2495,9.3451,10.2495,131389.0],["2002-07-25",10.1981,10.2495,9.7492,9.7492,44839.0],["2002-07-26",9.8775,9.8775,9.6209,9.6273,19544.0],["2002-07-29",9.5632,9.7492,9.5632,9.7492,27529.0],["2002-07-30",9.6209,10.2046,9.5632,10.0314,67454.0],["2002-07-31",10.2302,10.4675,10.0121,10.4611,114302.0],["2002-08-01",10.3906,10.397,10.1597,10.1597,38473.0],["2002-08-02",10.134,10.1853,9.9095,9.9544,12396.0],["2002-08-05",9.9416,9.9416,9.6209,9.8775,79012.0],["2002-08-06",9.9416,10.1982,9.9352,9.9352,13234.0],["2002-08-07",9.9544,9.9544,9.7812,9.9159,2959.0],["2002-08-08",9.8518,10.243,9.8133,10.1725,12843.0],["2002-08-09",10.0699,10.2623,10.0442,10.134,13792.0],["2002-08-12",10.0699,10.1597,10.0057,10.0442,5528.0],["2002-08-13",10.0057,10.1533,9.9993,9.9993,8097.0],["2002-08-14",9.9416,10.1019,9.8518,10.1019,4300.0],["2002-08-15",10.0057,10.1148,9.9801,10.0057,8543.0],["2002-08-16",9.9737,10.2302,9.9737,10.1212,10274.0],["2002-08-19",10.0699,10.243,10.0699,10.1917,17868.0],["2002-08-20",10.134,10.3906,10.134,10.2623,8543.0],["2002-08-21",10.2302,10.4611,10.2302,10.4611,8655.0],["2002-08-22",10.3906,10.5766,10.2944,10.4675,15467.0],["2002-08-23",10.4291,10.4804,10.4226,10.4419,13290.0],["2002-08-26",10.3585,10.6792,10.3585,10.5958,16305.0],["2002-08-27",10.5573,10.6086,10.4098,10.4291,12229.0],["2002-08-28",10.397,10.397,10.2623,10.2815,32554.0],["2002-08-29",10.2366,10.32,10.2302,10.2623,19879.0],["2002-08-30",10.1982,10.32,10.134,10.2174,9381.0],["2002-09-03",10.243,10.243,9.4606,9.467,65332.0],["2002-09-04",9.5888,9.5888,9.3964,9.4285,17198.0],["2002-09-05",9.4221,9.5247,9.2681,9.2681,16026.0],["2002-09-06",10.2623,10.2623,9.8133,10.0057,91185.0],["2002-09-09",9.9737,10.0057,9.8454,9.8839,19488.0],["2002-09-10",9.8454,10.1533,9.8454,9.9737,35234.0],["2002-09-11",10.0057,10.1917,10.0057,10.0057,28757.0],["2002-09-12",9.9608,10.0314,9.8518,9.9544,44113.0],["2002-09-13",10.0057,10.0057,9.7877,9.8903,18148.0],["2002-09-16",9.839,9.9416,9.8133,9.9095,7427.0],["2002-09-17",9.9095,9.9095,9.5054,9.5888,22168.0],["2002-09-18",9.5247,9.5247,8.8512,9.1719,62261.0],["2002-09-19",9.1206,9.3515,9.0116,9.1719,14853.0],["2002-09-20",9.1399,9.3259,9.1399,9.2681,24737.0],["2002-09-23",9.2553,9.4028,9.1399,9.3579,31884.0],["2002-09-24",9.3579,9.4413,9.3002,9.3964,24737.0],["2002-09-25",9.6209,9.9416,9.6209,9.9416,40427.0],["2002-09-26",9.8775,10.0378,9.7877,10.0121,11112.0],["2002-09-27",9.9737,10.1019,9.8454,10.0699,29036.0],["2002-09-30",10.0057,10.3264,9.6594,9.8326,26133.0],["2002-10-01",9.8133,10.057,9.7877,10.0506,16584.0],["2002-10-02",10.0057,10.0378,9.8261,9.8903,8152.0],["2002-10-03",9.8454,10.0057,9.7812,9.9544,46402.0],["2002-10-04",9.9544,10.4226,9.871,10.1148,201579.0],["2002-10-07",10.1148,10.1148,9.8133,9.8967,46458.0],["2002-10-08",9.8775,9.9544,9.6979,9.9416,35960.0],["2002-10-09",9.8903,9.8967,9.6209,9.653,69185.0],["2002-10-10",9.6273,9.6594,9.5247,9.5888,35346.0],["2002-10-11",9.5824,9.7492,9.4926,9.6145,35346.0],["2002-10-14",9.5054,9.5888,9.5054,9.5824,6254.0],["2002-10-15",9.6209,9.7812,9.6209,9.7299,13346.0],["2002-10-16",9.7492,9.762,9.653,9.7299,11950.0],["2002-10-17",9.7812,10.0506,9.7812,10.0186,23732.0],["2002-10-18",10.0121,10.0121,9.8518,10.0057,15579.0],["2002-10-21",10.0057,10.134,9.9737,10.134,17533.0],["2002-10-22",10.134,10.506,10.134,10.506,31772.0],["2002-10-23",10.506,10.6151,10.2751,10.3906,25128.0],["2002-10-24",10.4226,10.583,10.4226,10.5188,29930.0],["2002-10-25",10.4547,10.4675,10.2623,10.4547,30879.0],["2002-10-28",10.4611,10.6086,10.4611,10.5509,23117.0],["2002-10-29",10.5188,10.5188,10.2623,10.2623,7985.0],["2002-10-30",10.1981,10.4034,10.1981,10.32,9269.0],["2002-10-31",10.2944,10.3649,10.0699,10.0699,15300.0],["2002-11-01",10.1019,10.2623,9.9608,10.2623,15300.0],["2002-11-04",10.2944,10.583,10.2944,10.5188,122008.0],["2002-11-05",10.5188,10.5188,10.3906,10.4162,22168.0],["2002-11-06",10.4226,10.4226,10.2687,10.3521,21051.0],["2002-11-07",10.3521,10.3906,10.2751,10.3393,21442.0],["2002-11-08",10.3264,10.3264,10.2623,10.2687,22503.0],["2002-11-11",10.2623,10.3136,10.0635,10.0699,16305.0],["2002-11-12",10.134,10.1661,9.7556,10.0057,31158.0],["2002-11-13",10.0057,10.1982,10.0057,10.0763,18259.0],["2002-11-14",10.1019,10.1661,10.0635,10.0955,14909.0],["2002-11-15",10.1019,10.1019,9.6594,10.0057,194599.0],["2002-11-18",9.9929,10.1789,9.9929,10.1084,4467.0],["2002-11-19",10.1019,10.2559,10.0891,10.134,4523.0],["2002-11-20",10.1982,10.2238,10.0955,10.1148,5416.0],["2002-11-21",10.1019,10.3842,10.1019,10.3328,20437.0],["2002-11-22",10.3328,10.4868,10.3264,10.4483,32163.0],["2002-11-25",10.4483,10.7369,10.4483,10.7049,57849.0],["2002-11-26",10.6856,11.1282,10.6471,11.0961,22391.0],["2002-11-27",11.1923,11.4424,11.1923,11.4424,17143.0],["2002-11-29",11.3847,11.3976,11.3206,11.3976,3015.0],["2002-12-02",11.4168,11.7054,11.4168,11.6605,27864.0],["2002-12-03",11.6669,11.8016,11.5579,11.8016,27808.0],["2002-12-04",11.7888,12.0325,11.6669,11.8658,58352.0],["2002-12-05",11.8016,11.8016,11.3847,11.4938,47631.0],["2002-12-06",11.4809,11.513,11.3206,11.4681,27473.0],["2002-12-09",11.4681,11.4681,11.0255,11.2051,101404.0],["2002-12-10",11.1602,11.2244,10.9678,11.1602,29371.0],["2002-12-11",11.1025,11.2244,11.0255,11.2244,22224.0],["2002-12-12",11.1923,11.3527,11.1602,11.218,36128.0],["2002-12-13",11.1667,11.3527,11.1667,11.3013,7985.0],["2002-12-16",11.2885,11.513,11.2885,11.3527,61535.0],["2002-12-17",11.0961,11.2885,11.0961,11.1987,159141.0],["2002-12-18",11.1859,11.2244,10.9999,11.0961,54220.0],["2002-12-19",11.064,11.0961,10.8395,10.8716,54220.0],["2002-12-20",10.878,10.9806,10.4547,10.5124,92637.0],["2002-12-23",10.506,10.583,10.3585,10.4868,109277.0],["2002-12-24",10.4226,10.5702,10.3585,10.4868,121729.0],["2002-12-26",10.506,10.583,10.3906,10.4226,82753.0],["2002-12-27",10.4226,10.4226,10.1019,10.1661,43889.0],["2002-12-30",10.134,10.1597,9.9737,10.1019,88170.0],["2002-12-31",10.0378,10.0699,9.8775,9.948,62931.0],["2003-01-02",9.9929,10.2623,9.5888,9.5888,76276.0],["2003-01-03",9.653,9.8133,9.6401,9.7171,53717.0],["2003-01-06",9.7235,10.0955,9.7171,9.9608,30041.0],["2003-01-07",10.0057,10.2687,10.0057,10.1533,63824.0],["2003-01-08",10.1533,10.1533,9.8454,9.8454,15858.0],["2003-01-09",9.8454,9.9352,9.8069,9.8775,132729.0],["2003-01-10",9.839,9.9095,9.7877,9.8646,100343.0],["2003-01-13",9.8646,9.9031,9.8069,9.8261,88672.0],["2003-01-14",9.839,9.9865,9.8197,9.9416,30711.0],["2003-01-15",9.9737,10.0442,9.8839,9.9737,68124.0],["2003-01-16",9.9416,10.0057,9.9416,10.0057,53103.0],["2003-01-17",9.9416,10.2495,9.9095,10.1533,132338.0],["2003-01-21",10.1404,10.1661,10.0635,10.0699,100622.0],["2003-01-22",10.0699,10.1084,10.0378,10.0378,83759.0],["2003-01-23",10.0635,10.0955,9.9095,9.948,114470.0],["2003-01-24",9.948,9.948,9.8197,9.8775,58408.0],["2003-01-27",9.8454,9.8454,9.7107,9.762,68570.0],["2003-01-28",9.762,9.7748,9.6914,9.7492,61758.0],["2003-01-29",9.7492,9.8839,9.6979,9.839,44560.0],["2003-01-30",9.8454,9.8454,9.6594,9.7235,32275.0],["2003-01-31",9.7299,9.9031,9.6914,9.9031,44615.0],["2003-02-03",9.9031,9.948,9.7877,9.7877,19599.0],["2003-02-04",9.7107,9.7684,9.5888,9.653,119551.0],["2003-02-05",9.6401,9.871,9.6209,9.8582,94424.0],["2003-02-06",9.7941,9.8005,9.6273,9.653,42940.0],["2003-02-07",9.685,9.7107,9.6209,9.6786,46793.0],["2003-02-10",9.6786,9.8069,9.6786,9.8069,18539.0],["2003-02-11",9.8069,9.8069,9.653,9.7043,8320.0],["2003-02-12",9.6722,9.7363,9.5888,9.653,65332.0],["2003-02-13",9.653,9.8005,9.6017,9.7492,86997.0],["2003-02-14",9.7363,9.8133,9.6786,9.8133,31158.0],["2003-02-18",9.8133,10.2623,9.7812,10.2623,45620.0],["2003-02-19",10.1917,10.1982,9.9416,9.948,23285.0],["2003-02-20",9.9416,9.9416,9.7812,9.7812,45453.0],["2003-02-21",9.7877,9.9801,9.7684,9.9737,48412.0],["2003-02-24",9.9608,9.9608,9.8133,9.8646,31772.0],["2003-02-25",9.8967,9.9544,9.762,9.9544,47296.0],["2003-02-26",9.9224,9.9224,9.7171,9.7556,12452.0],["2003-02-27",9.7043,9.7043,9.5503,9.6273,38138.0],["2003-02-28",9.6145,9.7556,9.5952,9.7556,29930.0],["2003-03-03",9.6915,9.6979,9.5888,9.5888,43722.0],["2003-03-04",9.5888,9.6081,9.5247,9.5568,57514.0],["2003-03-05",9.5568,9.5568,9.3964,9.4413,77002.0],["2003-03-06",9.6209,9.6209,9.3643,9.4349,77560.0],["2003-03-07",9.3964,9.4285,9.313,9.4285,52042.0],["2003-03-10",9.3643,9.3643,9.1463,9.2104,41098.0],["2003-03-11",9.2104,9.2425,9.1719,9.1719,21554.0],["2003-03-12",9.1719,9.1719,8.9923,9.1078,49920.0],["2003-03-13",9.1078,9.2938,9.1078,9.2617,28143.0],["2003-03-14",9.2617,9.3515,9.2361,9.2681,13010.0],["2003-03-17",9.2681,9.3964,9.0501,9.39,47407.0],["2003-03-18",9.4349,9.6466,9.3964,9.576,57961.0],["2003-03-19",9.6401,9.7492,9.5632,9.7492,55839.0],["2003-03-20",9.685,9.685,9.4221,9.576,44671.0],["2003-03-21",9.6209,9.6209,9.4285,9.4349,96378.0],["2003-03-24",9.4028,9.4926,9.3643,9.4541,43275.0],["2003-03-25",9.3643,9.5439,9.3643,9.467,19432.0],["2003-03-26",9.499,9.499,9.313,9.4285,30544.0],["2003-03-27",9.3964,9.3964,9.2489,9.3836,33001.0],["2003-03-28",9.3323,9.5439,9.2681,9.5311,83591.0],["2003-03-31",9.4926,9.6786,9.4477,9.6786,41209.0],["2003-04-01",9.6209,9.6466,9.3964,9.4285,32052.0],["2003-04-02",9.4926,9.7684,9.4734,9.6786,42270.0],["2003-04-03",9.6209,9.6209,9.4477,9.4926,30935.0],["2003-04-04",9.499,9.499,9.204,9.2617,73484.0],["2003-04-07",9.3259,9.3451,9.2361,9.2425,55783.0],["2003-04-08",9.2681,9.3002,9.2232,9.2681,63545.0],["2003-04-09",9.2681,9.3194,9.204,9.2745,13569.0],["2003-04-10",9.2296,9.4092,9.2168,9.2874,27026.0],["2003-04-11",9.2361,9.3515,9.2361,9.3515,18483.0],["2003-04-14",9.3451,9.5568,9.3451,9.5568,103916.0],["2003-04-15",9.5568,9.5952,9.467,9.5311,52712.0],["2003-04-16",9.5247,9.5247,9.2296,9.2361,78342.0],["2003-04-17",9.3002,9.313,9.0821,9.2361,50869.0],["2003-04-21",9.2168,9.2681,9.1591,9.2361,57458.0],["2003-04-22",9.204,9.2168,8.9795,9.0052,105703.0],["2003-04-23",9.0052,9.1078,8.9859,9.0757,72926.0],["2003-04-24",9.0436,9.095,9.018,9.0501,39255.0],["2003-04-25",9.0629,9.0885,8.9987,9.018,35849.0],["2003-04-28",9.0308,9.0308,8.9795,8.9923,23899.0],["2003-04-29",8.9603,8.9795,8.8192,8.8641,88114.0],["2003-04-30",8.9795,9.1719,8.9795,9.1719,195046.0],["2003-05-01",9.204,9.2361,9.0052,9.0436,54946.0],["2003-05-02",9.0885,9.1399,9.0629,9.127,67230.0],["2003-05-05",9.1719,9.3836,9.127,9.2489,50869.0],["2003-05-06",9.2489,9.3066,9.1463,9.2681,79626.0],["2003-05-07",9.2938,9.3002,9.127,9.2296,35625.0],["2003-05-08",9.1719,9.1719,8.9795,9.0116,37189.0],["2003-05-09",8.9795,9.1399,8.9795,9.1399,47519.0],["2003-05-12",9.2425,9.4541,9.2425,9.3772,28980.0],["2003-05-13",9.3643,9.5568,9.3643,9.5568,35067.0],["2003-05-14",9.5311,9.5568,9.4349,9.5568,20493.0],["2003-05-15",9.5568,10.0057,9.5568,10.0057,241113.0],["2003-05-16",10.0057,10.5509,10.0057,10.5509,123404.0],["2003-05-19",10.4547,10.4868,10.211,10.2944,102353.0],["2003-05-20",10.3906,10.3906,9.8005,9.9929,52321.0],["2003-05-21",10.057,10.0635,9.9416,10.0378,32163.0],["2003-05-22",10.0635,10.0635,9.8967,9.9672,36351.0],["2003-05-23",9.9801,10.692,9.948,10.692,98723.0],["2003-05-27",10.7369,10.7369,10.4226,10.4675,59245.0],["2003-05-28",10.4868,10.4868,10.3264,10.3906,60585.0],["2003-05-29",10.4226,10.4226,10.2751,10.2944,19041.0],["2003-05-30",10.3585,10.3649,10.2174,10.2238,31270.0],["2003-06-02",10.2879,10.3649,10.1982,10.2623,54499.0],["2003-06-03",10.2944,10.2944,10.0763,10.1533,22503.0],["2003-06-04",10.1853,10.211,10.0057,10.0057,53494.0],["2003-06-05",10.0378,10.0699,9.9672,10.025,52712.0],["2003-06-06",10.1212,10.3585,10.0763,10.2623,74043.0],["2003-06-09",10.2687,10.3264,10.1853,10.2238,40316.0],["2003-06-10",10.2623,10.4098,10.134,10.3585,110059.0],["2003-06-11",10.4868,11.6413,10.4868,11.622,584467.0],["2003-06-12",11.064,11.5387,11.064,11.3527,278190.0],["2003-06-13",11.513,11.5579,11.1218,11.2244,136415.0],["2003-06-16",11.2244,11.5964,11.1859,11.5002,126140.0],["2003-06-17",11.436,11.6285,11.436,11.5451,192533.0],["2003-06-18",11.5066,11.776,11.4681,11.5707,77281.0],["2003-06-19",11.5451,11.6605,11.1282,11.2885,743162.0],["2003-06-20",11.3527,11.6605,11.3527,11.622,155456.0],["2003-06-23",11.5451,11.5771,11.4681,11.5066,77840.0],["2003-06-24",11.5387,11.5387,11.327,11.4745,74489.0],["2003-06-25",11.4489,11.4809,11.3398,11.3655,75774.0],["2003-06-26",11.3334,11.5002,11.3334,11.4553,14853.0],["2003-06-27",11.4617,11.4617,11.3206,11.404,13346.0],["2003-06-30",11.327,11.4425,11.2564,11.2885,57961.0],["2003-07-01",11.3334,11.4296,11.3206,11.3206,43945.0],["2003-07-02",11.3206,11.513,11.2757,11.513,92972.0],["2003-07-03",11.4489,11.4809,11.3655,11.404,43331.0],["2003-07-07",11.3911,11.4873,11.3847,11.4617,41935.0],["2003-07-08",11.4232,11.513,11.4232,11.513,35960.0],["2003-07-09",11.513,11.5964,11.513,11.5515,154339.0],["2003-07-10",11.5771,11.6092,11.513,11.5451,317445.0],["2003-07-11",11.5451,11.5451,11.4809,11.513,59245.0],["2003-07-14",11.5387,11.5707,11.4809,11.5451,167740.0],["2003-07-15",11.5579,11.5579,11.4489,11.5515,71586.0],["2003-07-16",11.5515,11.7375,11.3911,11.7118,211909.0],["2003-07-17",11.6862,11.7054,11.5771,11.6028,177401.0],["2003-07-18",11.6669,11.7118,11.5707,11.6285,87332.0],["2003-07-21",11.6926,11.6926,11.2949,11.3013,94424.0],["2003-07-22",11.4168,11.4168,11.2885,11.3976,45062.0],["2003-07-23",11.3976,11.8337,11.3847,11.7439,95150.0],["2003-07-24",11.7439,11.7888,11.5451,11.6092,84875.0],["2003-07-25",11.6092,11.6669,11.5579,11.5643,77840.0],["2003-07-28",11.5451,11.6092,11.5451,11.59,45062.0],["2003-07-29",11.6156,11.6541,11.5323,11.5451,24178.0],["2003-07-30",11.6092,11.6285,11.5451,11.5836,26803.0],["2003-07-31",11.59,11.6092,11.5643,11.59,25798.0],["2003-08-01",11.5451,11.6156,11.5194,11.59,57514.0],["2003-08-04",11.5579,11.6092,11.4489,11.513,81078.0],["2003-08-05",11.513,11.59,11.4489,11.5515,70190.0],["2003-08-06",11.5194,11.6092,11.4168,11.5322,141719.0],["2003-08-07",11.4681,11.7375,11.2244,11.5066,132841.0],["2003-08-08",11.5066,11.5579,11.3911,11.4104,40316.0],["2003-08-11",11.3783,11.4168,11.2244,11.2885,276682.0],["2003-08-12",11.2244,11.327,11.1923,11.2244,96769.0],["2003-08-13",11.2244,11.2565,11.1025,11.2116,57123.0],["2003-08-14",11.218,11.2885,11.1474,11.2372,36240.0],["2003-08-15",11.2372,11.3462,11.2372,11.2693,1954.0],["2003-08-18",11.2564,11.3462,11.218,11.3206,21275.0],["2003-08-19",11.2885,11.4489,11.2244,11.4489,46346.0],["2003-08-20",11.4489,11.6413,11.3527,11.6413,38306.0],["2003-08-21",11.6413,11.6413,11.4809,11.5258,34564.0],["2003-08-22",11.5258,11.5387,11.3847,11.3911,30823.0],["2003-08-25",11.4168,11.4168,11.1667,11.25,10219.0],["2003-08-26",11.2436,11.3078,11.2244,11.3078,20493.0],["2003-08-27",11.3078,11.3398,11.2244,11.2757,20828.0],["2003-08-28",11.2821,11.404,11.2629,11.3719,13625.0],["2003-08-29",11.3655,11.4168,11.327,11.4104,8376.0],["2003-09-02",11.3655,11.7054,11.2885,11.6477,91241.0],["2003-09-03",11.6092,11.6349,11.5194,11.6092,226148.0],["2003-09-04",11.6092,11.6413,11.59,11.6092,47128.0],["2003-09-05",11.6156,11.7054,11.6092,11.6349,54443.0],["2003-09-08",11.6349,11.7183,11.6349,11.6477,41544.0],["2003-09-09",11.6092,11.6349,11.5579,11.5771,76109.0],["2003-09-10",11.4809,11.5643,11.4489,11.5643,31046.0],["2003-09-11",11.5451,11.5579,11.4938,11.5387,42605.0],["2003-09-12",11.5451,11.6028,11.4489,11.5643,119440.0],["2003-09-15",11.5836,11.5836,11.4104,11.4809,31940.0],["2003-09-16",11.5066,11.5066,11.4681,11.4809,32498.0],["2003-09-17",11.4809,11.5771,11.4809,11.5515,35011.0],["2003-09-18",11.5451,11.5964,11.4874,11.5771,128374.0],["2003-09-19",11.5451,11.5707,11.5002,11.5322,26691.0],["2003-09-22",11.513,11.6092,11.4809,11.6092,46402.0],["2003-09-23",11.5771,11.5771,11.5322,11.5771,34955.0],["2003-09-24",11.59,11.6413,11.4489,11.5451,39534.0],["2003-09-25",11.5771,11.5771,11.5322,11.5322,105089.0],["2003-09-26",11.5643,11.5643,11.2757,11.4296,83759.0],["2003-09-29",11.4168,11.5579,11.4168,11.5451,58296.0],["2003-09-30",11.5515,11.59,11.4809,11.5836,34173.0],["2003-10-01",11.5451,11.6285,11.5002,11.622,47966.0],["2003-10-02",11.59,11.6156,11.5643,11.5771,11000.0],["2003-10-03",11.5771,11.699,11.5515,11.6092,32945.0],["2003-10-06",11.6092,11.6349,11.5579,11.622,11447.0],["2003-10-07",11.622,11.7054,11.5771,11.6862,17310.0],["2003-10-08",11.6734,11.7311,11.5964,11.7311,32052.0],["2003-10-09",11.7631,12.3661,11.7631,12.2827,508023.0],["2003-10-10",12.3147,12.3147,12.1544,12.1736,77728.0],["2003-10-13",12.1544,12.2378,12.0903,12.1865,21275.0],["2003-10-14",12.1544,12.2185,12.0903,12.2121,33280.0],["2003-10-15",12.2057,12.2314,12.1544,12.1993,11894.0],["2003-10-16",12.1865,12.1993,12.0774,12.1223,35737.0],["2003-10-17",12.1544,12.1544,12.0325,12.1223,16975.0],["2003-10-20",12.1544,12.1801,12.0903,12.1352,24122.0],["2003-10-21",12.1865,12.2827,12.0903,12.2827,73372.0],["2003-10-22",12.2827,12.2827,12.1608,12.2185,69966.0],["2003-10-23",12.1865,12.2634,12.1865,12.2634,69017.0],["2003-10-24",12.2634,12.597,12.2634,12.5456,226483.0],["2003-10-27",12.5456,12.5456,12.2314,12.3019,65667.0],["2003-10-28",12.2827,12.334,12.0582,12.1801,42326.0],["2003-10-29",12.1801,12.1801,11.9043,12.0133,61814.0],["2003-10-30",12.0454,12.2827,11.8978,12.2698,124689.0],["2003-10-31",12.2506,12.3147,11.8658,12.2634,50311.0],["2003-11-03",12.2314,12.3725,12.1544,12.1544,125526.0],["2003-11-04",12.1544,12.2121,12.1159,12.1223,27752.0],["2003-11-05",12.1544,12.1544,11.9684,12.0261,39143.0],["2003-11-06",11.9299,12.1223,11.885,12.1223,37412.0],["2003-11-07",12.1287,12.148,12.0261,12.0389,31382.0],["2003-11-10",12.0903,12.0903,11.9299,11.962,50311.0],["2003-11-11",11.962,12.0389,11.9299,11.962,24011.0],["2003-11-12",11.962,11.9941,11.7054,11.962,66951.0],["2003-11-13",11.962,11.9748,11.8337,11.8978,74545.0],["2003-11-14",11.7054,11.962,11.6734,11.699,144902.0],["2003-11-17",11.7183,11.7311,11.6669,11.7054,129156.0],["2003-11-18",11.7375,11.7375,11.622,11.6477,28645.0],["2003-11-19",11.6734,11.7375,11.6413,11.699,28031.0],["2003-11-20",11.6926,11.7183,11.6092,11.6541,184715.0],["2003-11-21",11.6862,11.8529,11.6862,11.7503,24067.0],["2003-11-24",11.7503,12.0069,11.7503,11.962,24513.0],["2003-11-25",12.0582,12.1865,11.7696,12.1544,41098.0],["2003-11-26",12.1608,12.4366,12.0646,12.4366,127034.0],["2003-11-28",12.443,12.443,12.2506,12.3981,26356.0],["2003-12-01",12.5072,12.6354,12.411,12.5521,118155.0],["2003-12-02",12.5585,12.5585,12.3468,12.4238,30935.0],["2003-12-03",12.4559,12.4559,12.2506,12.2506,99617.0],["2003-12-04",12.2185,12.3789,12.1159,12.3083,86718.0],["2003-12-05",12.2827,12.3468,12.2121,12.2763,85378.0],["2003-12-08",12.2827,12.3147,12.2378,12.2634,27584.0],["2003-12-09",12.257,12.443,12.2506,12.4302,133176.0],["2003-12-10",12.443,12.443,12.3596,12.3917,137252.0],["2003-12-11",12.443,13.1486,12.443,12.9433,259540.0],["2003-12-12",12.9882,13.0139,12.6996,12.8279,147527.0],["2003-12-15",12.892,12.9433,12.7445,12.7701,74768.0],["2003-12-16",12.7958,12.7958,12.2827,12.6226,342070.0],["2003-12-17",12.5392,12.5713,12.2891,12.3917,136303.0],["2003-12-18",12.411,12.6162,12.4045,12.5392,155232.0],["2003-12-19",12.5392,12.892,12.5392,12.7381,108272.0],["2003-12-22",12.6739,12.8279,12.6739,12.8279,109891.0],["2003-12-23",12.8279,12.892,12.783,12.8856,111455.0],["2003-12-24",12.8599,13.1742,12.8407,13.0908,195604.0],["2003-12-26",13.0267,13.1165,12.9626,13.078,57626.0],["2003-12-29",13.5719,14.9252,13.5013,14.752,789340.0],["2003-12-30",14.8162,15.3678,14.4698,15.2139,421529.0],["2003-12-31",15.3101,15.3165,14.7585,14.8354,197223.0],["2004-01-02",14.8418,14.8418,14.0465,14.3672,431636.0],["2004-01-05",14.4634,14.4634,14.1042,14.3544,359324.0],["2004-01-06",14.3031,14.3672,14.2646,14.2838,159420.0],["2004-01-07",14.3031,14.6174,14.271,14.5853,319790.0],["2004-01-08",14.5917,14.9573,14.5917,14.9445,237930.0],["2004-01-09",14.9509,15.3485,14.9124,15.2652,552136.0],["2004-01-12",15.2716,15.3614,15.0727,15.0984,196218.0],["2004-01-13",15.2267,15.2267,14.8033,14.8739,148141.0],["2004-01-14",14.8803,14.9124,14.4057,14.4313,258200.0],["2004-01-15",14.4313,14.534,14.3031,14.3031,161710.0],["2004-01-16",14.4313,14.5596,14.3993,14.4249,278134.0],["2004-01-20",14.4249,14.4313,14.3351,14.3672,212412.0],["2004-01-21",14.3672,14.38,14.2325,14.3351,175781.0],["2004-01-22",14.3672,14.3993,13.9182,13.9503,330846.0],["2004-01-23",14.0144,14.0144,13.7258,13.8348,128541.0],["2004-01-26",13.8541,14.0337,13.7643,13.976,285561.0],["2004-01-27",13.9824,14.0786,13.8541,13.8541,145963.0],["2004-01-28",13.79,13.9503,13.7643,13.9246,196721.0],["2004-01-29",13.8926,13.899,13.5013,13.7258,448276.0],["2004-01-30",13.7322,13.9695,13.5526,13.9311,142278.0],["2004-02-02",13.9311,14.38,13.8926,14.3672,323308.0],["2004-02-03",14.3672,14.5853,14.271,14.271,115363.0],["2004-02-04",14.1748,14.194,13.8541,13.8733,314485.0],["2004-02-05",13.8797,13.899,13.4757,13.5975,169304.0],["2004-02-06",13.5334,14.0657,13.5334,13.9439,82642.0],["2004-02-09",14.0144,14.0401,13.822,13.8541,98723.0],["2004-02-10",13.8541,14.008,13.7771,13.9311,70469.0],["2004-02-11",13.9824,14.3095,13.8862,14.271,218610.0],["2004-02-12",14.3031,14.3993,14.0914,14.1107,140826.0],["2004-02-13",14.1748,14.2646,13.8862,13.8862,103023.0],["2004-02-17",13.9311,13.9503,13.79,13.8541,77337.0],["2004-02-18",13.8862,13.9503,13.6745,13.899,86886.0],["2004-02-19",13.8862,14.0465,13.8669,13.9375,89901.0],["2004-02-20",13.9695,14.0465,13.8092,13.9824,71921.0],["2004-02-23",13.8862,13.8862,13.5013,13.5013,86327.0],["2004-02-24",13.4693,13.5013,13.187,13.3089,134014.0],["2004-02-25",13.341,13.5719,13.3089,13.4051,87611.0],["2004-02-26",13.4372,13.5334,13.3923,13.4244,135856.0],["2004-02-27",13.4693,13.4885,13.2191,13.3089,126140.0],["2004-03-01",13.3025,13.7066,13.3025,13.4693,126643.0],["2004-03-02",13.5334,13.5655,13.0908,13.264,154786.0],["2004-03-03",13.3089,13.3089,13.0331,13.1037,184269.0],["2004-03-04",13.1486,13.1806,13.1037,13.1486,148532.0],["2004-03-05",13.1165,13.4051,13.1165,13.3089,152943.0],["2004-03-08",13.3089,13.4179,13.2768,13.4179,62261.0],["2004-03-09",13.373,13.4115,13.1165,13.1165,231899.0],["2004-03-10",13.1293,13.2768,12.7637,12.8279,238600.0],["2004-03-11",12.8279,12.9241,12.7317,12.7445,112906.0],["2004-03-12",12.7509,12.8279,12.5072,12.7637,73093.0],["2004-03-15",12.8279,12.8279,12.4559,12.7701,163329.0],["2004-03-16",12.9305,13.0074,12.597,12.6419,187452.0],["2004-03-17",12.5392,12.8086,12.4879,12.706,114079.0],["2004-03-18",12.706,12.7637,12.6996,12.7252,83200.0],["2004-03-19",12.7252,12.8022,12.706,12.7252,45788.0],["2004-03-22",12.6034,12.6611,12.3147,12.3661,130384.0],["2004-03-23",12.3276,12.4687,11.9812,12.0069,459388.0],["2004-03-24",12.0582,12.0838,11.9299,12.0518,218554.0],["2004-03-25",12.0903,12.0967,12.0069,12.0325,419128.0],["2004-03-26",12.0518,12.1993,11.9812,12.0518,160202.0],["2004-03-29",12.1287,12.2827,12.1095,12.1544,186670.0],["2004-03-30",12.2185,12.6739,12.0903,12.6739,363345.0],["2004-03-31",12.7188,13.1165,12.6868,12.9241,349999.0],["2004-04-01",12.9561,13.1357,12.815,12.8407,161542.0],["2004-04-02",13.001,13.1486,12.9369,13.1101,121394.0],["2004-04-05",13.1486,13.2576,13.0652,13.0972,101013.0],["2004-04-06",12.9882,13.0908,12.9369,13.001,84987.0],["2004-04-07",12.8984,12.9433,12.8343,12.9048,60865.0],["2004-04-08",12.9177,12.9433,12.7637,12.8086,60976.0],["2004-04-12",12.7958,13.001,12.783,12.9626,162659.0],["2004-04-13",12.9626,13.0075,12.6034,12.6034,68459.0],["2004-04-14",12.443,12.5136,12.3661,12.3917,92525.0],["2004-04-15",12.3789,12.4494,12.1416,12.2121,93028.0],["2004-04-16",12.1865,12.4687,12.1865,12.443,122008.0],["2004-04-19",12.411,12.4751,12.2955,12.3147,47687.0],["2004-04-20",12.3468,12.3917,12.1865,12.1865,79850.0],["2004-04-21",12.1223,12.2057,12.0069,12.0454,53103.0],["2004-04-22",12.1223,12.2827,12.0582,12.2827,113800.0],["2004-04-23",12.2827,12.3147,12.0261,12.0582,95150.0],["2004-04-26",12.1031,12.1223,11.8209,11.8209,109724.0],["2004-04-27",11.8658,11.9299,11.8016,11.9235,130998.0],["2004-04-28",11.8914,12.1095,11.8337,12.1095,97439.0],["2004-04-29",12.0838,12.1929,11.9363,12.1095,155847.0],["2004-04-30",12.1095,12.1416,11.9107,11.9427,100789.0],["2004-05-03",12.0261,12.0903,11.8337,11.9684,92302.0],["2004-05-04",12.1929,12.1929,11.9748,11.9748,60865.0],["2004-05-05",12.0582,12.1672,11.9107,12.1672,170923.0],["2004-05-06",12.1031,12.1159,11.8786,12.0005,44504.0],["2004-05-07",11.8978,12.1223,11.8016,11.8337,89175.0],["2004-05-10",11.8337,11.9235,11.4745,11.59,155735.0],["2004-05-11",11.5451,11.699,11.5451,11.6413,139039.0],["2004-05-12",11.6349,11.6349,11.2564,11.3527,212914.0],["2004-05-13",11.3847,11.4168,11.2244,11.2244,194431.0],["2004-05-14",11.1602,11.3078,11.1602,11.2757,81972.0],["2004-05-17",11.2372,11.3334,11.0704,11.3334,254068.0],["2004-05-18",11.3334,11.5451,11.3334,11.5451,109780.0],["2004-05-19",11.5451,11.6734,11.4168,11.4809,75159.0],["2004-05-20",11.4681,11.4681,11.0961,11.3655,1369955.0],["2004-05-21",11.4168,11.436,11.2436,11.2693,89175.0],["2004-05-24",11.2885,11.3462,11.1987,11.1987,120221.0],["2004-05-25",11.2244,11.5515,11.1859,11.5515,155400.0],["2004-05-26",11.513,11.5579,11.2949,11.3719,88728.0],["2004-05-27",11.3527,11.5579,11.3206,11.5258,151100.0],["2004-05-28",11.5515,11.6092,11.3783,11.5451,86718.0],["2004-06-01",11.4938,11.5771,11.4553,11.5002,58017.0],["2004-06-02",11.513,11.8658,11.4617,11.622,148308.0],["2004-06-03",11.6734,11.6734,11.5066,11.513,118546.0],["2004-06-04",11.6092,11.622,11.5322,11.5707,60976.0],["2004-06-07",11.622,11.8658,11.5836,11.8594,61200.0],["2004-06-08",11.8337,11.9107,11.7824,11.9043,55672.0],["2004-06-09",11.9812,12.3083,11.9812,12.1736,283383.0],["2004-06-10",12.5072,12.5072,12.0774,12.1287,83368.0],["2004-06-14",12.1287,12.1865,11.8016,12.1865,199289.0],["2004-06-15",12.1223,12.3276,12.0903,12.3276,200127.0],["2004-06-16",12.3147,12.5649,12.3147,12.5072,300916.0],["2004-06-17",12.4623,12.4623,12.1416,12.2057,489038.0],["2004-06-18",12.2057,12.3789,12.1608,12.3789,450007.0],["2004-06-21",12.3532,12.443,12.2185,12.2506,107713.0],["2004-06-22",12.3789,12.3789,12.1993,12.2057,45844.0],["2004-06-23",12.2699,12.3147,12.1736,12.1801,95541.0],["2004-06-24",12.2185,12.2506,12.0774,12.1223,138592.0],["2004-06-25",12.1287,12.1287,11.6413,11.6413,743832.0],["2004-06-28",11.7247,11.9299,11.7247,11.7888,460728.0],["2004-06-29",11.7439,11.8273,11.699,11.8273,168410.0],["2004-06-30",11.8337,11.8529,11.7054,11.8273,211518.0],["2004-07-01",11.7054,11.7696,11.6156,11.6669,155791.0],["2004-07-02",11.6669,11.7375,11.6669,11.7311,79515.0],["2004-07-06",11.7311,11.7311,11.5451,11.622,75048.0],["2004-07-07",11.6734,11.6734,11.4232,11.4938,223468.0],["2004-07-08",11.4938,11.5258,11.4232,11.4809,225813.0],["2004-07-09",11.4681,11.5258,11.4296,11.4938,68124.0],["2004-07-12",11.5451,11.6156,11.4553,11.5451,83200.0],["2004-07-13",11.513,11.5194,11.4232,11.4296,228549.0],["2004-07-14",11.4296,11.4745,11.3527,11.4232,119160.0],["2004-07-15",11.4617,11.4745,11.2308,11.2885,131613.0],["2004-07-16",11.2885,11.2885,11.064,11.0769,213528.0],["2004-07-19",11.0512,11.1218,10.9101,10.9678,119942.0],["2004-07-20",11.032,11.032,10.7305,10.8139,245971.0],["2004-07-21",10.8588,10.8588,10.6471,10.7113,403884.0],["2004-07-22",10.7113,10.7113,10.4547,10.5702,474297.0],["2004-07-23",10.5637,10.6086,10.3842,10.4547,155735.0],["2004-07-26",10.3777,10.4291,10.1725,10.2174,218386.0],["2004-07-27",10.2174,10.32,10.1982,10.243,165228.0],["2004-07-28",10.243,10.2495,9.9737,10.0378,149537.0],["2004-07-29",10.0699,10.2944,10.057,10.2366,386685.0],["2004-07-30",10.2623,10.2623,10.0827,10.1019,84094.0],["2004-08-02",10.025,10.134,9.8133,10.1019,207498.0],["2004-08-03",10.0442,10.0891,9.9673,10.0057,77225.0],["2004-08-04",10.0057,10.0891,9.8133,9.839,455088.0],["2004-08-05",9.8133,9.9352,9.7107,9.7812,161040.0],["2004-08-06",9.6979,9.7684,9.5311,9.6209,143283.0],["2004-08-09",9.5696,9.6466,9.5696,9.5888,227432.0],["2004-08-10",9.5824,9.6337,9.5375,9.6081,142334.0],["2004-08-11",9.6017,9.653,9.4605,9.5503,204762.0],["2004-08-12",9.5247,9.5439,9.3387,9.3579,108328.0],["2004-08-13",9.3579,9.6145,9.2296,9.4798,201188.0],["2004-08-16",9.5119,9.653,9.4798,9.5375,103637.0],["2004-08-17",9.6337,9.7171,9.3964,9.4734,72256.0],["2004-08-18",9.4734,9.5696,9.39,9.5439,127871.0],["2004-08-19",9.5888,9.5888,9.3772,9.5247,89454.0],["2004-08-20",9.5888,9.5888,9.3515,9.4926,134125.0],["2004-08-23",9.4926,9.5247,9.4221,9.5247,136861.0],["2004-08-24",9.685,9.685,9.4285,9.4541,183655.0],["2004-08-25",9.39,9.4605,9.3643,9.4605,101459.0],["2004-08-26",9.4285,9.4798,9.3708,9.4605,147080.0],["2004-08-27",9.4605,9.4605,9.3643,9.3772,129100.0],["2004-08-30",9.4092,9.499,9.3387,9.4862,106597.0],["2004-08-31",9.5119,9.653,9.4285,9.6401,144344.0],["2004-09-01",9.6209,9.6979,9.6017,9.685,123683.0],["2004-09-02",9.685,9.8646,9.5888,9.7877,155623.0],["2004-09-03",9.6273,9.8903,9.6273,9.8775,135800.0],["2004-09-07",9.8775,10.0506,9.7043,9.9737,180751.0],["2004-09-08",9.9544,10.0121,9.871,10.0057,163608.0],["2004-09-09",10.0057,10.211,9.9544,10.1212,149481.0],["2004-09-10",10.1982,10.243,10.0506,10.1725,111008.0],["2004-09-13",10.1725,10.1725,10.0827,10.1597,124018.0],["2004-09-14",10.1789,10.1981,10.0506,10.0827,134014.0],["2004-09-15",10.243,10.3072,9.9865,10.0186,128430.0],["2004-09-16",10.1789,10.243,10.025,10.1468,100287.0],["2004-09-17",10.1468,10.3649,10.0378,10.3457,550461.0],["2004-09-20",10.32,10.4291,10.2238,10.4291,132618.0],["2004-09-21",10.3585,10.429,10.2046,10.4226,127090.0],["2004-09-22",10.2944,10.2944,10.0057,10.057,113297.0],["2004-09-23",10.0891,10.1468,10.0635,10.0635,84652.0],["2004-09-24",10.025,10.0378,9.839,9.8518,208224.0],["2004-09-27",9.7812,9.7812,9.6273,9.7235,220452.0],["2004-09-28",9.8069,9.8646,9.7171,9.7428,115922.0],["2004-09-29",9.7428,9.8133,9.685,9.7171,95206.0],["2004-09-30",9.7428,9.7812,9.5888,9.6401,162659.0],["2004-10-01",9.685,9.839,9.6209,9.7556,102967.0],["2004-10-04",9.8775,10.0057,9.5119,9.8967,93810.0],["2004-10-05",9.9416,9.9801,9.8839,9.9224,74601.0],["2004-10-06",10.0378,10.1212,9.8582,9.871,38864.0],["2004-10-07",9.871,9.8775,9.7556,9.7877,43722.0],["2004-10-08",9.7043,9.8454,9.7043,9.7171,48747.0],["2004-10-11",9.685,9.7877,9.5632,9.6209,78119.0],["2004-10-12",9.6209,9.6209,9.499,9.5439,91520.0],["2004-10-13",9.6209,9.6337,9.3643,9.3643,109054.0],["2004-10-14",9.3643,9.3708,8.7743,8.8512,332354.0],["2004-10-15",8.8833,8.9154,8.6396,8.7871,214310.0],["2004-10-18",8.7229,8.7999,8.6203,8.7999,150933.0],["2004-10-19",9.1078,9.1078,8.7229,8.7486,198564.0],["2004-10-20",8.6909,8.7165,8.6203,8.6588,106653.0],["2004-10-21",8.7165,8.9025,8.646,8.7935,201300.0],["2004-10-22",8.7807,8.8641,8.7294,8.8192,97886.0],["2004-10-25",8.7935,8.8192,8.6011,8.7229,83088.0],["2004-10-26",8.6781,8.8384,8.6267,8.8384,138872.0],["2004-10-27",8.7871,8.8192,8.6588,8.8192,98835.0],["2004-10-28",8.7614,8.8384,8.7101,8.8063,198284.0],["2004-10-29",8.8127,8.8641,8.6588,8.8641,116369.0],["2004-11-01",8.6588,8.8384,8.6588,8.7999,72591.0],["2004-11-02",8.832,8.8833,8.7229,8.7678,59915.0],["2004-11-03",8.8192,8.9731,8.7101,8.8769,195381.0],["2004-11-04",8.8897,8.9025,8.7614,8.8641,252392.0],["2004-11-05",8.9282,9.095,8.8512,9.0244,165898.0],["2004-11-08",8.9603,9.0501,8.9603,9.0501,207107.0],["2004-11-09",9.0116,9.1976,8.9474,9.0885,145014.0],["2004-11-10",9.127,9.1463,9.0436,9.1206,96155.0],["2004-11-11",9.1847,9.3772,9.1463,9.3515,125247.0],["2004-11-12",9.4092,9.499,9.2489,9.467,68794.0],["2004-11-15",9.5247,9.7684,9.5247,9.7684,186167.0],["2004-11-16",9.8326,9.8839,9.7043,9.7492,82977.0],["2004-11-17",9.8133,10.0057,9.7235,9.7363,208559.0],["2004-11-18",9.7812,9.7812,9.6979,9.7107,134293.0],["2004-11-19",9.7107,9.7748,9.6209,9.7684,152217.0],["2004-11-22",9.7363,10.0955,9.7363,10.0506,185888.0],["2004-11-23",9.9544,10.0763,9.8261,9.9159,198340.0],["2004-11-24",9.9224,9.9993,9.7363,9.9993,139709.0],["2004-11-26",9.9095,9.9929,9.8903,9.9929,58073.0],["2004-11-29",9.9929,10.0506,9.9288,10.025,179020.0],["2004-11-30",10.0057,10.0057,9.8326,9.8582,140044.0],["2004-12-01",9.9288,10.0057,9.8646,10.0057,175837.0],["2004-12-02",10.0699,10.1597,9.9672,10.0827,314430.0],["2004-12-03",10.1468,10.1533,9.8903,9.9095,352344.0],["2004-12-06",9.871,9.9031,9.8005,9.8775,197447.0],["2004-12-07",9.8582,9.8582,9.6017,9.6401,155400.0],["2004-12-08",9.6209,9.7171,9.5568,9.6979,324034.0],["2004-12-09",9.6914,9.7043,9.5824,9.6722,136415.0],["2004-12-10",9.6209,9.6273,9.5247,9.6273,77784.0],["2004-12-13",9.6273,9.6466,9.5568,9.6466,151994.0],["2004-12-14",9.4862,9.6979,9.4477,9.685,183264.0],["2004-12-15",9.7171,9.7171,9.5439,9.5888,83926.0],["2004-12-16",9.5888,9.653,9.4798,9.5952,150989.0],["2004-12-17",9.5503,9.6466,9.4926,9.6466,132729.0],["2004-12-20",9.6466,9.6466,9.5632,9.5824,109054.0],["2004-12-21",9.4285,9.7299,9.4285,9.6594,400589.0],["2004-12-22",9.7043,9.7107,9.6081,9.6658,148085.0],["2004-12-23",9.6722,9.839,9.6722,9.8069,672916.0],["2004-12-27",9.8069,9.8646,9.7363,9.8133,200071.0],["2004-12-28",9.8069,9.9993,9.7941,9.839,243681.0],["2004-12-29",9.839,9.9416,9.8261,9.9224,150542.0],["2004-12-30",9.9288,9.9352,9.8903,9.8903,78677.0],["2004-12-31",9.8903,9.9865,9.685,9.9288,171928.0],["2005-01-03",9.7171,9.9672,9.6401,9.7877,259261.0],["2005-01-04",9.7941,9.8005,9.467,9.5311,186893.0],["2005-01-05",9.467,9.5054,9.3323,9.3387,182929.0],["2005-01-06",9.3323,9.3387,9.1399,9.2489,119216.0],["2005-01-07",9.2425,9.2425,9.0244,9.1206,131222.0],["2005-01-10",9.127,9.1398,9.0436,9.0757,173436.0],["2005-01-11",9.0436,9.0501,8.9859,9.0436,122287.0],["2005-01-12",9.0565,9.0693,8.9795,9.0693,161431.0],["2005-01-13",9.0372,9.1142,8.9987,9.0629,159923.0],["2005-01-14",9.0693,9.1334,9.0308,9.1206,270205.0],["2005-01-18",9.2168,9.2168,9.0629,9.1912,258200.0],["2005-01-19",9.127,9.2232,9.1014,9.127,200183.0],["2005-01-20",9.127,9.1334,9.0116,9.0501,389924.0],["2005-01-21",8.9859,9.1078,8.9859,9.0757,259875.0],["2005-01-24",9.0757,9.1078,8.9474,9.0821,327998.0],["2005-01-25",9.1399,9.1463,9.0436,9.1399,102744.0],["2005-01-26",9.1334,9.4221,9.1334,9.3964,183431.0],["2005-01-27",9.3643,9.4157,9.2938,9.3643,86048.0],["2005-01-28",9.3643,9.3643,9.2874,9.3451,73596.0],["2005-01-31",9.3387,9.39,9.3259,9.39,165898.0],["2005-02-01",9.3643,9.467,9.3643,9.467,88617.0],["2005-02-02",9.4862,9.762,9.4734,9.762,201579.0],["2005-02-03",9.762,9.7877,9.6273,9.7684,209285.0],["2005-02-04",9.7363,9.8775,9.7363,9.8775,91073.0],["2005-02-07",9.8775,10.0057,9.8518,9.8967,203812.0],["2005-02-08",9.8839,9.9288,9.8133,9.871,176563.0],["2005-02-09",9.8903,9.9737,9.8646,9.9416,328389.0],["2005-02-10",9.9544,10.2238,9.8967,10.1982,548283.0],["2005-02-11",10.2046,10.4996,10.1468,10.4996,400198.0],["2005-02-14",10.4419,10.4419,10.211,10.2559,123907.0],["2005-02-15",10.2751,10.4547,10.2495,10.4098,186000.0],["2005-02-16",10.4098,10.6343,10.4098,10.6343,100566.0],["2005-02-17",10.6343,10.6407,10.2623,10.2815,221011.0],["2005-02-18",10.2751,10.32,10.1982,10.1982,50255.0],["2005-02-22",10.1982,10.2238,9.7812,9.8967,1699014.0],["2005-02-23",9.9993,10.1468,9.9416,10.0378,224250.0],["2005-02-24",9.9865,9.9929,9.8133,9.8133,271154.0],["2005-02-25",9.8454,9.8775,9.7043,9.7492,257139.0],["2005-02-28",9.7363,9.8967,9.7363,9.8261,194990.0],["2005-03-01",9.8261,9.9544,9.762,9.762,151045.0],["2005-03-02",9.7812,9.7812,9.5888,9.5952,145516.0],["2005-03-03",9.5888,9.5888,9.4605,9.5054,143506.0],["2005-03-04",9.5375,9.5696,9.2938,9.4221,182426.0],["2005-03-07",9.3836,9.5311,9.3579,9.4798,302703.0],["2005-03-08",9.4605,9.467,9.313,9.3515,198117.0],["2005-03-09",9.3002,9.3772,9.2104,9.2617,101962.0],["2005-03-10",9.2361,9.4092,9.2168,9.3002,295612.0],["2005-03-11",9.3323,9.4285,9.281,9.39,246250.0],["2005-03-14",9.39,9.499,9.3451,9.499,122622.0],["2005-03-15",9.4605,9.6401,9.3772,9.5824,162212.0],["2005-03-16",9.576,9.653,9.5247,9.5888,151045.0],["2005-03-17",9.5311,9.6017,9.5183,9.5824,83479.0],["2005-03-18",9.5632,9.5632,9.4606,9.467,162157.0],["2005-03-21",9.4028,9.4221,9.3708,9.4092,140212.0],["2005-03-22",9.4028,9.4349,9.3836,9.4221,158750.0],["2005-03-23",9.4221,9.4349,9.3964,9.4028,96155.0],["2005-03-24",9.39,9.4798,9.39,9.4605,68403.0],["2005-03-28",9.4413,9.4798,9.3836,9.467,51093.0],["2005-03-29",9.4606,9.499,9.4285,9.467,128151.0],["2005-03-30",9.467,9.5888,9.467,9.5439,97439.0],["2005-03-31",9.5568,9.5888,9.4605,9.4862,168690.0],["2005-04-01",9.4798,9.6145,9.4798,9.5696,65834.0],["2005-04-04",9.5183,9.5632,9.467,9.5439,66504.0],["2005-04-05",9.5183,9.5888,9.4605,9.576,77560.0],["2005-04-06",9.576,9.7171,9.5439,9.7171,112516.0],["2005-04-07",9.653,9.7556,9.6337,9.6658,44169.0],["2005-04-08",9.6722,9.7107,9.6017,9.6401,48022.0],["2005-04-11",9.6401,9.6401,9.313,9.467,152329.0],["2005-04-12",9.4349,9.4926,9.3964,9.4605,72200.0],["2005-04-13",9.4285,9.4413,9.3066,9.3323,65667.0],["2005-04-14",9.3323,9.3451,9.2553,9.2874,52545.0],["2005-04-15",9.2874,9.3323,9.2296,9.2296,63433.0],["2005-04-18",9.1655,9.3515,9.1655,9.2296,62372.0],["2005-04-19",9.2232,9.2361,9.1847,9.1976,44504.0],["2005-04-20",9.1847,9.1912,8.9795,9.0116,42996.0],["2005-04-21",9.0436,9.1912,8.9795,9.127,123572.0],["2005-04-22",9.1527,9.1527,9.0116,9.0116,64047.0],["2005-04-25",9.0757,9.204,9.0693,9.1976,64382.0],["2005-04-26",9.1976,9.1976,9.1142,9.1399,75383.0],["2005-04-27",9.1078,9.1334,9.0757,9.1078,54331.0],["2005-04-28",9.0885,9.127,9.0116,9.0436,41098.0],["2005-04-29",9.0436,9.095,8.9859,9.018,43164.0],["2005-05-02",9.0501,9.127,8.9923,8.9923,54666.0],["2005-05-03",8.9987,9.0244,8.9025,8.9154,83423.0],["2005-05-04",8.8961,8.9538,8.8705,8.8833,67565.0],["2005-05-05",8.9154,9.0308,8.8512,8.9218,52880.0],["2005-05-06",8.9089,9.0436,8.8769,8.9346,61423.0],["2005-05-09",8.9154,8.9795,8.8897,8.9795,70190.0],["2005-05-10",8.9154,9.0308,8.8833,8.9154,62205.0],["2005-05-11",8.9474,8.9731,8.9154,8.9154,28366.0],["2005-05-12",8.9346,8.9474,8.5049,8.5562,133120.0],["2005-05-13",8.5305,8.6331,8.3381,8.4985,2128193.0],["2005-05-16",8.5305,8.646,8.5177,8.5562,93139.0],["2005-05-17",8.5241,8.6909,8.5049,8.6588,117374.0],["2005-05-18",8.7165,8.7743,8.5626,8.5883,99673.0],["2005-05-19",8.5818,8.6845,8.5818,8.6396,223579.0],["2005-05-20",8.6396,8.8127,8.6396,8.7037,93028.0],["2005-05-23",8.7294,9.0116,8.6909,8.7678,110338.0],["2005-05-24",8.7229,8.8127,8.646,8.7422,186000.0],["2005-05-25",8.7037,8.8192,8.646,8.6524,109947.0],["2005-05-26",8.6973,8.7422,8.6909,8.6909,53270.0],["2005-05-27",8.7871,8.8063,8.6075,8.6845,135410.0],["2005-05-31",8.7101,8.8063,8.7101,8.7871,75550.0],["2005-06-01",8.7999,8.8512,8.7229,8.7678,105703.0],["2005-06-02",8.7165,8.7229,8.5434,8.5947,130440.0],["2005-06-03",8.5754,8.6524,8.4471,8.5305,104531.0],["2005-06-06",8.5177,8.6203,8.4664,8.5049,114861.0],["2005-06-07",8.5498,8.5947,8.3381,8.3702,230336.0],["2005-06-08",8.274,8.4664,8.2483,8.3638,203589.0],["2005-06-09",8.3445,8.4279,8.2996,8.3509,234915.0],["2005-06-10",8.3445,8.4279,8.3381,8.3894,103191.0],["2005-06-13",8.3638,8.4087,8.2547,8.3445,130831.0],["2005-06-14",8.3253,8.4022,8.3253,8.3766,76834.0],["2005-06-15",8.4215,8.5626,8.3958,8.5305,101850.0],["2005-06-16",8.5305,8.6203,8.5049,8.5113,166791.0],["2005-06-17",8.5434,8.6524,8.5434,8.6396,54443.0],["2005-06-20",8.646,8.6588,8.4407,8.4728,112627.0],["2005-06-21",8.5113,8.5305,8.306,8.3766,141273.0],["2005-06-22",8.3125,8.3766,8.1842,8.2291,181979.0],["2005-06-23",8.2291,8.3317,8.2098,8.2483,164502.0],["2005-06-24",8.2162,8.3702,8.1649,8.1713,1436682.0],["2005-06-27",8.1649,8.2932,8.1393,8.2868,313034.0],["2005-06-28",8.2868,8.3638,8.2804,8.3381,259763.0],["2005-06-29",8.3189,8.3894,8.3189,8.3894,297343.0],["2005-06-30",8.3702,8.4664,8.3445,8.4407,134572.0],["2005-07-01",8.4087,8.4664,8.3445,8.4664,114135.0],["2005-07-05",8.4343,8.4343,8.2419,8.3381,105927.0],["2005-07-06",8.2996,8.3253,8.2355,8.2932,144232.0],["2005-07-07",8.2291,8.3125,8.1649,8.2868,67733.0],["2005-07-08",8.274,8.3381,8.2227,8.2868,136861.0],["2005-07-11",8.3125,8.4151,8.3125,8.4151,98947.0],["2005-07-12",8.383,8.46,8.3125,8.3766,115308.0],["2005-07-13",8.3958,8.4279,8.3125,8.3445,95150.0],["2005-07-14",8.4087,8.4407,8.274,8.2804,84484.0],["2005-07-15",8.2676,8.2804,8.2098,8.2676,57514.0],["2005-07-18",8.2483,8.2996,8.0944,8.1521,64494.0],["2005-07-19",8.1842,8.3125,8.12,8.2996,63936.0],["2005-07-20",8.2804,8.4023,8.274,8.4023,199960.0],["2005-07-21",8.3766,8.4022,8.2483,8.306,64885.0],["2005-07-22",8.2996,8.3958,8.2419,8.3958,87556.0],["2005-07-25",8.3638,8.3702,8.2676,8.2996,84596.0],["2005-07-26",8.2996,8.3702,8.274,8.306,57849.0],["2005-07-27",8.3189,8.3317,8.1521,8.2932,144958.0],["2005-07-28",8.306,8.3958,8.2483,8.3702,73372.0],["2005-07-29",8.3766,8.3958,8.3189,8.3317,156517.0],["2005-08-01",8.3381,8.3894,8.2804,8.306,71530.0],["2005-08-02",8.3702,8.4022,8.3253,8.3894,58408.0],["2005-08-03",8.3445,8.3445,8.1778,8.2483,138816.0],["2005-08-04",8.2355,8.2804,8.1521,8.1713,79906.0],["2005-08-05",8.1713,8.6267,8.1136,8.5305,371832.0],["2005-08-08",8.5562,8.5626,8.3125,8.3638,146410.0],["2005-08-09",8.4279,8.4279,8.3509,8.3638,88840.0],["2005-08-10",8.4215,8.4279,8.197,8.2162,123237.0],["2005-08-11",8.2483,8.2547,8.1457,8.2291,155735.0],["2005-08-12",8.2419,8.2419,8.0944,8.1585,113688.0],["2005-08-15",8.1457,8.274,8.1136,8.274,72032.0],["2005-08-16",8.2227,8.2227,8.1521,8.1842,112069.0],["2005-08-17",8.1842,8.306,8.1585,8.2676,121227.0],["2005-08-18",8.2547,8.2547,8.12,8.1457,162994.0],["2005-08-19",8.1521,8.2804,8.12,8.2034,109612.0],["2005-08-22",8.2034,8.2162,8.1329,8.2162,120780.0],["2005-08-23",8.2227,8.2868,8.1842,8.2868,103861.0],["2005-08-24",8.274,8.3958,8.2419,8.3381,104866.0],["2005-08-25",8.3381,8.4022,8.274,8.383,82586.0],["2005-08-26",8.3766,8.383,8.2547,8.3509,80799.0],["2005-08-29",8.3574,8.6588,8.3381,8.6588,339278.0],["2005-08-30",8.6588,8.6588,8.4664,8.4985,95485.0],["2005-08-31",8.4985,8.5113,8.3702,8.4856,123963.0],["2005-09-01",8.4856,8.5498,8.3509,8.4728,131222.0],["2005-09-02",8.4343,8.492,8.3958,8.4023,27752.0],["2005-09-06",8.4151,8.4151,8.2804,8.2804,195325.0],["2005-09-07",8.306,8.3253,8.2419,8.2547,204818.0],["2005-09-08",8.2547,8.2547,8.1457,8.2098,317557.0],["2005-09-09",8.2162,8.3894,8.197,8.3702,257920.0],["2005-09-12",8.3445,8.3638,8.2162,8.3445,105759.0],["2005-09-13",8.3189,8.3445,8.2034,8.2419,100622.0],["2005-09-14",8.2868,8.3253,8.1457,8.197,123125.0],["2005-09-15",8.2355,8.2419,8.1265,8.1521,104196.0],["2005-09-16",8.1136,8.1713,8.0623,8.1585,183040.0],["2005-09-19",8.1264,8.197,8.011,8.0174,62875.0],["2005-09-20",8.0495,8.1136,7.9148,7.9276,66337.0],["2005-09-21",7.9469,7.9533,7.7993,7.8058,130663.0],["2005-09-22",7.7929,7.9469,7.7673,7.902,63601.0],["2005-09-23",7.8571,7.9982,7.825,7.9533,121059.0],["2005-09-26",8.0238,8.088,7.8955,7.9212,114973.0],["2005-09-27",8.0174,8.0174,7.9212,7.9853,157019.0],["2005-09-28",7.9853,7.9853,7.6646,7.7095,276682.0],["2005-09-29",7.6839,7.825,7.6711,7.7609,488424.0],["2005-09-30",7.7929,7.8635,7.7095,7.8186,245748.0],["2005-10-03",7.825,8.0238,7.825,8.0174,314430.0],["2005-10-04",8.0495,8.1136,7.9853,8.0431,138425.0],["2005-10-05",8.0431,8.0431,7.9404,7.9597,214031.0],["2005-10-06",7.9661,8.011,7.8122,7.902,242900.0],["2005-10-07",7.9533,7.9982,7.9212,7.9212,153446.0],["2005-10-10",8.5305,8.5305,7.8571,7.9853,161263.0],["2005-10-11",7.9853,8.0495,7.8314,7.8571,186391.0],["2005-10-12",7.8571,7.9276,7.7737,7.8058,318338.0],["2005-10-13",7.8122,7.825,7.716,7.7737,229498.0],["2005-10-14",7.825,7.9404,7.7929,7.8507,157299.0],["2005-10-17",7.8763,7.9404,7.7288,7.7352,173213.0],["2005-10-18",7.7352,7.825,7.716,7.7288,134405.0],["2005-10-19",7.7288,7.8186,7.6711,7.7865,174162.0],["2005-10-20",7.8186,7.8507,7.7224,7.7737,113912.0],["2005-10-21",7.7737,7.9084,7.7737,7.8507,105759.0],["2005-10-24",7.825,7.9853,7.825,7.9404,94870.0],["2005-10-25",7.9597,7.9661,7.7673,7.8955,65723.0],["2005-10-26",7.8891,7.9404,7.7352,7.7737,97439.0],["2005-10-27",7.7929,7.7929,7.6005,7.6005,231118.0],["2005-10-28",7.6518,7.7095,7.5428,7.6711,190969.0],["2005-10-31",7.6967,7.7544,7.639,7.6582,198061.0],["2005-11-01",7.6646,7.6967,7.5492,7.5684,219950.0],["2005-11-02",7.5877,7.5877,7.453,7.53,438615.0],["2005-11-03",7.562,7.6839,7.4979,7.6646,97886.0],["2005-11-04",7.6711,7.6903,7.5749,7.639,160426.0],["2005-11-07",7.6326,7.6647,7.5492,7.6069,190355.0],["2005-11-08",7.6326,7.6518,7.5043,7.5877,108774.0],["2005-11-09",7.5684,7.6326,7.4851,7.5492,106820.0],["2005-11-10",7.5428,7.5749,7.4145,7.5235,169360.0],["2005-11-11",7.5556,7.5941,7.4081,7.4786,187842.0],["2005-11-14",7.4594,7.4979,7.3247,7.4081,276459.0],["2005-11-15",7.3632,7.4273,7.3183,7.4017,173827.0],["2005-11-16",7.4017,7.6198,7.344,7.3889,120166.0],["2005-11-17",7.5684,7.6326,7.5043,7.6069,322079.0],["2005-11-18",7.7609,7.7737,7.6069,7.716,200685.0],["2005-11-21",7.7609,7.7929,7.6839,7.7609,184045.0],["2005-11-22",7.7609,7.8314,7.6775,7.7929,117932.0],["2005-11-23",7.7993,7.8378,7.748,7.7865,198005.0],["2005-11-25",7.7865,7.902,7.7865,7.7929,23899.0],["2005-11-28",7.8378,7.8378,7.7095,7.7288,103693.0],["2005-11-29",7.7673,7.7929,7.7288,7.7416,117653.0],["2005-11-30",7.7095,7.8378,7.7031,7.825,136582.0],["2005-12-01",7.8571,7.9853,7.8122,7.9725,201411.0],["2005-12-02",7.9404,8.0559,7.8571,8.0431,121729.0],["2005-12-05",8.0431,8.0816,7.7929,7.902,157410.0],["2005-12-06",7.9148,7.9533,7.8507,7.8571,83200.0],["2005-12-07",7.8571,7.9276,7.7929,7.8378,93139.0],["2005-12-08",7.8507,7.8571,7.6646,7.7544,127871.0],["2005-12-09",7.6967,7.7929,7.6903,7.7352,122790.0],["2005-12-12",7.7224,7.7609,7.562,7.5941,224864.0],["2005-12-13",7.5749,7.6582,7.5364,7.5813,231564.0],["2005-12-14",7.5749,7.6069,7.5107,7.5235,243011.0],["2005-12-15",7.5235,7.5235,7.4658,7.4722,469159.0],["2005-12-16",7.4786,7.6262,7.4722,7.6133,988071.0],["2005-12-19",7.825,7.825,7.6262,7.639,485464.0],["2005-12-20",7.6646,7.6967,7.6198,7.6326,572182.0],["2005-12-21",7.6326,7.6903,7.6005,7.6326,354019.0],["2005-12-22",7.6326,7.6775,7.6005,7.6197,210401.0],["2005-12-23",7.6005,7.6518,7.5813,7.6133,182147.0],["2005-12-27",7.5941,7.6646,7.5684,7.5877,205488.0],["2005-12-28",7.5877,7.5941,7.5235,7.5364,160872.0],["2005-12-29",7.5428,7.5556,7.5043,7.5171,213528.0],["2005-12-30",7.5107,7.5556,7.4915,7.5043,236757.0],["2006-01-03",7.3824,7.4209,7.2991,7.3504,361949.0],["2006-01-04",7.376,7.4722,7.3439,7.3953,221178.0],["2006-01-05",7.3824,7.4402,7.3439,7.4273,194655.0],["2006-01-06",7.4594,7.562,7.4402,7.5364,190355.0],["2006-01-09",7.5043,7.6198,7.5043,7.5364,229722.0],["2006-01-10",7.5364,7.5941,7.5171,7.5877,132227.0],["2006-01-11",7.5877,7.5941,7.4145,7.453,146242.0],["2006-01-12",7.4594,7.4851,7.3568,7.376,236757.0],["2006-01-13",7.3824,7.4402,7.344,7.4402,242844.0],["2006-01-17",7.4402,7.4402,7.3504,7.4081,224864.0],["2006-01-18",7.3568,7.4722,7.3504,7.4658,151994.0],["2006-01-19",7.4402,7.5043,7.3824,7.4466,333526.0],["2006-01-20",7.4722,7.4915,7.4081,7.4402,179355.0],["2006-01-23",7.4337,7.53,7.4337,7.5235,142054.0],["2006-01-24",7.5364,7.6775,7.5364,7.6582,158248.0],["2006-01-25",7.6326,7.7095,7.6005,7.7031,124521.0],["2006-01-26",7.7352,7.8442,7.6647,7.8058,94200.0],["2006-01-27",7.7993,7.9853,7.7288,7.8635,390482.0],["2006-01-30",7.8827,7.8891,7.7929,7.8571,271936.0],["2006-01-31",7.8571,7.9469,7.7544,7.9212,367644.0],["2006-02-01",7.9469,8.0174,7.8635,8.0174,179355.0],["2006-02-02",7.9661,7.9661,7.7993,7.8122,165563.0],["2006-02-03",7.8122,8.0174,7.7801,7.934,199122.0],["2006-02-06",7.9276,7.9276,7.7737,7.8314,232402.0],["2006-02-07",7.825,7.8571,7.7352,7.7609,102855.0],["2006-02-08",7.7993,7.8442,7.7416,7.7737,79347.0],["2006-02-09",7.8058,7.825,7.6967,7.6967,157131.0],["2006-02-10",7.6967,7.7801,7.6967,7.7352,79626.0],["2006-02-13",7.7352,7.7544,7.6839,7.6967,83088.0],["2006-02-14",7.6967,7.7673,7.6903,7.7416,74657.0],["2006-02-15",7.716,7.7929,7.6711,7.6967,109165.0],["2006-02-16",7.7288,7.9148,7.6903,7.902,78901.0],["2006-02-17",7.9212,8.1778,7.8507,8.0751,170644.0],["2006-02-21",8.0495,8.0816,7.7095,7.716,147638.0],["2006-02-22",7.7224,7.8314,7.6967,7.7224,89007.0],["2006-02-23",7.7095,7.8058,7.7031,7.716,73484.0],["2006-02-24",7.7031,7.8314,7.6839,7.8058,66504.0],["2006-02-27",7.8058,7.8058,7.6903,7.7031,170197.0],["2006-02-28",7.6903,7.6903,7.6262,7.6262,105424.0],["2006-03-01",7.6069,7.6839,7.5813,7.6582,76276.0],["2006-03-02",7.6262,7.6967,7.6198,7.6967,91744.0],["2006-03-03",7.7095,7.7609,7.6711,7.6711,75774.0],["2006-03-06",7.6839,7.7416,7.6262,7.6646,164334.0],["2006-03-07",7.6646,7.6646,7.5556,7.5877,129993.0],["2006-03-08",7.5428,7.6133,7.4851,7.5492,100008.0],["2006-03-09",7.267,7.4017,7.1195,7.19,488089.0],["2006-03-10",7.1836,7.1836,7.004,7.1451,323029.0],["2006-03-13",7.1002,7.1515,6.8821,6.9399,283830.0],["2006-03-14",6.9591,7.0489,6.8565,7.0233,205041.0],["2006-03-15",7.0297,7.0361,6.9142,6.9655,70748.0],["2006-03-16",6.9719,7.0425,6.9719,7.0425,82921.0],["2006-03-17",7.0553,7.1259,7.0297,7.0938,336821.0],["2006-03-20",7.0874,7.1195,7.0746,7.1002,133846.0],["2006-03-21",7.0489,7.0489,6.9912,6.9912,140323.0],["2006-03-22",6.9976,7.1066,6.9463,7.0938,187731.0],["2006-03-23",7.0553,7.0617,6.9719,6.9976,84094.0],["2006-03-24",7.0297,7.0361,6.9591,7.004,125973.0],["2006-03-27",7.004,7.081,6.9912,7.0297,108663.0],["2006-03-28",7.0361,7.0553,6.9976,7.0233,140044.0],["2006-03-29",7.0361,7.0746,7.004,7.0489,93810.0],["2006-03-30",7.0489,7.1002,7.0233,7.0938,166568.0],["2006-03-31",7.1002,7.113,7.0233,7.1002,159365.0],["2006-04-03",7.376,7.376,7.19,7.19,210792.0],["2006-04-04",7.2028,7.2349,7.1515,7.1515,94982.0],["2006-04-05",7.1964,7.2991,7.1515,7.2926,160481.0],["2006-04-06",7.2991,7.4017,7.2606,7.3889,213305.0],["2006-04-07",7.4145,7.4402,7.2862,7.3504,212635.0],["2006-04-10",7.3568,7.3568,7.1515,7.2221,238042.0],["2006-04-11",7.2028,7.2285,7.1323,7.1964,522262.0],["2006-04-12",7.2028,7.2926,7.1964,7.2734,183431.0],["2006-04-13",7.2606,7.3183,7.1579,7.1579,116089.0],["2006-04-17",7.1644,7.2477,7.004,7.0425,227265.0],["2006-04-18",7.0617,7.1836,7.0553,7.1451,123516.0],["2006-04-19",7.1451,7.3504,7.0425,7.3504,308064.0],["2006-04-20",7.3504,7.4402,7.2862,7.4081,331572.0],["2006-04-21",7.4979,7.53,7.376,7.5235,199960.0],["2006-04-24",7.4851,7.5043,7.2798,7.3119,470332.0],["2006-04-25",7.3119,7.3375,7.2028,7.2221,685871.0],["2006-04-26",7.2413,7.3119,7.2285,7.2349,118602.0],["2006-04-27",7.1836,7.2349,7.113,7.1451,176954.0],["2006-04-28",7.0874,7.1644,7.0681,7.1195,134069.0],["2006-05-01",7.1195,7.2157,7.0617,7.0938,326882.0],["2006-05-02",7.0874,7.3119,7.0874,7.3119,362563.0],["2006-05-03",7.3119,7.3504,7.2477,7.3504,184325.0],["2006-05-04",7.3183,7.4081,7.2798,7.3953,228940.0],["2006-05-05",7.4017,7.4979,7.3888,7.4466,192533.0],["2006-05-08",7.4402,7.5171,7.376,7.4786,162938.0],["2006-05-09",7.5043,7.5749,7.4273,7.5749,332354.0],["2006-05-10",7.5364,7.6582,7.4786,7.6582,215204.0],["2006-05-11",7.6326,7.6326,7.3311,7.3375,166456.0],["2006-05-12",7.2862,7.2862,7.1515,7.2028,100343.0],["2006-05-15",7.1387,7.2093,7.1259,7.1515,178573.0],["2006-05-16",7.7929,8.4664,7.7929,8.1778,1435789.0],["2006-05-17",8.0495,8.2419,8.0367,8.0816,596584.0],["2006-05-18",8.3702,8.4407,8.1008,8.1008,367030.0],["2006-05-19",8.0816,8.2483,8.0431,8.197,456596.0],["2006-05-22",8.197,8.2098,8.0816,8.1136,278134.0],["2006-05-23",8.1713,8.1713,7.9853,8.0174,231509.0],["2006-05-24",7.8955,8.088,7.8699,7.9469,252672.0],["2006-05-25",7.9533,8.2419,7.9533,8.1136,383167.0],["2006-05-26",8.1713,8.1713,8.0559,8.0816,287236.0],["2006-05-30",8.9154,9.0501,8.7229,8.8127,1016996.0],["2006-05-31",9.0308,9.1655,8.8192,8.8769,492835.0],["2006-06-01",8.9218,8.9474,8.6973,8.8448,405894.0],["2006-06-02",8.8897,8.8897,8.6588,8.7935,528740.0],["2006-06-05",8.8192,8.8192,8.5626,8.5754,251276.0],["2006-06-06",8.5113,8.7614,8.0302,8.7101,316663.0],["2006-06-07",8.6332,8.7871,8.5049,8.5241,353796.0],["2006-06-08",8.4985,8.6652,8.4087,8.6332,261997.0],["2006-06-09",8.6011,8.6203,8.4279,8.4664,316161.0],["2006-06-12",8.4215,8.4343,8.2162,8.3509,272439.0],["2006-06-13",8.3381,8.3702,8.2227,8.3509,441072.0],["2006-06-14",8.3189,8.4023,8.2291,8.3509,342740.0],["2006-06-15",8.7871,8.8192,8.5883,8.7807,313034.0],["2006-06-16",8.7999,8.8512,8.7165,8.7678,606021.0],["2006-06-19",8.7678,8.8063,8.7101,8.7358,315323.0],["2006-06-20",8.678,8.7037,8.5177,8.6716,231676.0],["2006-06-21",8.6716,8.9089,8.5241,8.8576,373507.0],["2006-06-22",8.7678,8.8833,8.6909,8.7999,273835.0],["2006-06-23",8.7486,8.8961,8.6716,8.8641,111511.0],["2006-06-26",8.9282,8.9731,8.7743,8.7999,319902.0],["2006-06-27",8.7935,8.7935,8.6588,8.7165,213249.0],["2006-06-28",8.7229,8.7229,8.5369,8.6524,183431.0],["2006-06-29",8.6909,8.8127,8.569,8.7999,303206.0],["2006-06-30",8.832,8.8961,8.7486,8.8448,298013.0],["2006-07-03",8.3702,8.8448,8.3381,8.8448,175055.0],["2006-07-05",8.6588,8.7935,8.5947,8.7037,222518.0],["2006-07-06",8.8192,8.8192,8.5113,8.6075,338552.0],["2006-07-07",8.5434,8.6203,8.46,8.6011,163329.0],["2006-07-10",8.6332,8.6652,8.5305,8.5754,233575.0],["2006-07-11",8.5369,8.7037,8.4279,8.6909,172487.0],["2006-07-12",8.6588,8.6588,8.5305,8.5434,277017.0],["2006-07-13",8.4856,8.5562,8.46,8.492,288074.0],["2006-07-14",8.4343,8.4343,8.2611,8.3702,220508.0],["2006-07-17",8.3189,8.4407,8.3125,8.4343,119998.0],["2006-07-18",8.4985,8.5049,8.3317,8.3638,139709.0],["2006-07-19",8.3445,8.678,8.3381,8.6267,138872.0],["2006-07-20",8.6716,8.7743,8.5883,8.6652,140156.0],["2006-07-21",8.6652,8.6652,8.4536,8.6075,132003.0],["2006-07-24",8.6716,8.7614,8.6203,8.6909,75159.0],["2006-07-25",8.6524,8.8192,8.569,8.7999,102018.0],["2006-07-26",8.7422,8.755,8.6011,8.7037,124856.0],["2006-07-27",8.755,8.755,8.5562,8.6332,123237.0],["2006-07-28",8.6331,8.7229,8.5369,8.6716,197279.0],["2006-07-31",8.569,8.6524,8.4985,8.5818,103470.0],["2006-08-01",8.5947,8.7037,8.5113,8.6588,131054.0],["2006-08-02",8.7165,8.7294,8.5947,8.6524,89063.0],["2006-08-03",8.5883,8.7358,8.5049,8.6588,102074.0],["2006-08-04",8.678,8.7165,8.5241,8.6588,137476.0],["2006-08-07",8.5947,8.6267,8.4728,8.6075,118602.0],["2006-08-08",8.6396,8.6396,8.4664,8.5434,88784.0],["2006-08-09",8.6075,8.6845,8.5305,8.6075,105815.0],["2006-08-10",8.5754,8.7422,8.4985,8.7101,99952.0],["2006-08-11",8.678,8.6845,8.5498,8.6652,71809.0],["2006-08-14",8.7294,8.7678,8.5947,8.6139,61255.0],["2006-08-15",8.678,8.7486,8.646,8.7037,57961.0],["2006-08-16",8.7422,8.7678,8.6139,8.7037,99617.0],["2006-08-17",8.6716,8.7743,8.6716,8.7614,77393.0],["2006-08-18",8.7743,8.7935,8.678,8.7037,55336.0],["2006-08-21",8.6332,8.7294,8.6075,8.7101,47798.0],["2006-08-22",8.7037,8.8192,8.6396,8.7999,52265.0],["2006-08-23",8.8127,8.8127,8.6139,8.6909,75718.0],["2006-08-24",8.7037,8.9282,8.6973,8.9089,143171.0],["2006-08-25",8.9218,9.0436,8.9154,8.9218,117039.0],["2006-08-28",8.8961,9.095,8.8961,8.9731,147806.0],["2006-08-29",8.9795,9.0116,8.8512,8.9089,178015.0],["2006-08-30",8.9603,9.1399,8.8833,9.0821,126196.0],["2006-08-31",9.1334,9.2425,9.1206,9.1591,103526.0],["2006-09-01",9.2232,9.2361,9.1527,9.1976,83591.0],["2006-09-05",9.2232,9.3836,9.2232,9.3451,88728.0],["2006-09-06",9.2874,9.3515,9.1399,9.1591,88058.0],["2006-09-07",8.6909,9.4349,8.6524,9.2938,201914.0],["2006-09-08",9.3002,9.3708,9.2745,9.2938,114414.0],["2006-09-11",9.2296,9.3194,9.1527,9.3002,82363.0],["2006-09-12",9.3066,9.4477,9.2296,9.3964,111678.0],["2006-09-13",9.3194,9.4349,9.2745,9.4028,114638.0],["2006-09-14",9.4028,9.4477,9.3066,9.3964,59692.0],["2006-09-15",9.3964,9.4541,9.3323,9.3579,243291.0],["2006-09-18",9.3066,9.4477,9.3002,9.4413,70748.0],["2006-09-19",9.4221,9.4477,9.2296,9.4413,71251.0],["2006-09-20",9.4926,9.5247,9.39,9.4413,74098.0],["2006-09-21",9.4862,9.5503,9.2681,9.3259,101627.0],["2006-09-22",9.2745,9.313,9.204,9.2938,115754.0],["2006-09-25",9.313,9.4028,9.281,9.3579,50814.0],["2006-09-26",9.3836,9.4092,9.2425,9.3066,77449.0],["2006-09-27",9.2681,9.4221,9.2617,9.3515,174553.0],["2006-09-28",9.3772,9.4221,9.2296,9.2745,236087.0],["2006-09-29",9.281,9.39,9.2361,9.2489,147303.0],["2006-10-02",9.2296,9.3579,9.1912,9.2681,134181.0],["2006-10-03",9.2681,9.3451,9.1976,9.2489,86439.0],["2006-10-04",9.2104,9.3323,9.2104,9.3323,136136.0],["2006-10-05",9.3323,9.4157,9.2874,9.3643,131445.0],["2006-10-06",9.3194,9.3387,9.2361,9.2553,107769.0],["2006-10-09",9.2361,9.2938,9.1976,9.2681,101515.0],["2006-10-10",9.2745,9.2938,9.2168,9.2745,107825.0],["2006-10-11",8.9025,9.1078,7.9148,8.1393,890130.0],["2006-10-12",8.1265,8.2355,7.9276,8.1778,415722.0],["2006-10-13",8.1778,8.2419,8.0174,8.197,175335.0],["2006-10-16",8.1713,8.306,8.0687,8.2676,282992.0],["2006-10-17",8.1842,8.2419,8.0751,8.2227,161933.0],["2006-10-18",8.2676,8.2676,8.1649,8.2227,191528.0],["2006-10-19",8.2227,8.306,8.2034,8.2804,112404.0],["2006-10-20",8.306,8.5049,8.306,8.4215,132115.0],["2006-10-23",8.3766,8.4664,8.3125,8.3317,131333.0],["2006-10-24",8.274,8.4279,8.2547,8.306,164055.0],["2006-10-25",8.306,8.4151,8.274,8.3125,282043.0],["2006-10-26",8.3574,8.4087,8.2868,8.3317,127145.0],["2006-10-27",8.2611,8.4407,8.1778,8.1906,176898.0],["2006-10-30",8.1136,8.306,8.1136,8.2996,140491.0],["2006-10-31",8.2996,8.3958,8.2483,8.3317,251387.0],["2006-11-01",8.2419,8.4856,8.0816,8.088,179187.0],["2006-11-02",8.0238,8.12,8.0238,8.1072,108049.0],["2006-11-03",8.1072,8.2034,8.0431,8.1649,73875.0],["2006-11-06",8.197,8.2355,8.12,8.1906,75271.0],["2006-11-07",8.1778,8.306,8.1136,8.1136,143395.0],["2006-11-08",8.0687,8.3574,8.0687,8.1842,184380.0],["2006-11-09",8.2098,8.2227,8.0174,8.0431,88226.0],["2006-11-10",8.0174,8.197,7.9789,8.1265,123739.0],["2006-11-13",8.1393,8.2868,8.1264,8.1585,79571.0],["2006-11-14",8.1457,8.2098,8.0944,8.2098,111231.0],["2006-11-15",8.2291,8.3445,8.2291,8.3317,113688.0],["2006-11-16",8.3381,8.4022,8.306,8.3381,225031.0],["2006-11-17",8.3381,8.3509,8.2547,8.3317,159476.0],["2006-11-20",8.3317,8.3702,8.1842,8.2034,207442.0],["2006-11-21",8.1906,8.2034,8.12,8.1778,98668.0],["2006-11-22",8.1457,8.1842,8.1072,8.1072,88672.0],["2006-11-24",8.0559,8.1906,8.0495,8.1713,35793.0],["2006-11-27",8.1329,8.1393,7.9661,7.9853,254347.0],["2006-11-28",7.9853,8.274,7.9661,8.2611,1665901.0],["2006-11-29",8.274,8.4022,8.2483,8.274,219615.0],["2006-11-30",8.2547,8.3702,8.2291,8.3125,278804.0],["2006-12-01",8.2932,8.3638,8.1713,8.2547,150095.0],["2006-12-04",8.2355,8.3702,8.2098,8.3125,200630.0],["2006-12-05",8.3189,8.3702,8.2547,8.2676,185218.0],["2006-12-06",8.2547,8.2547,8.0623,8.1072,176172.0],["2006-12-07",8.1136,8.2996,8.0495,8.1713,216655.0],["2006-12-08",8.1778,8.2676,8.0495,8.2162,218331.0],["2006-12-11",8.2227,8.3317,8.1842,8.3189,155623.0],["2006-12-12",8.3253,8.4664,8.306,8.3381,279251.0],["2006-12-13",8.4022,8.4087,8.2676,8.2676,331070.0],["2006-12-14",8.2868,8.3445,8.2676,8.3253,193650.0],["2006-12-15",8.3638,8.3638,8.2932,8.3189,175502.0],["2006-12-18",8.3509,8.4343,8.306,8.3189,205320.0],["2006-12-19",8.2868,8.4022,8.2547,8.306,132953.0],["2006-12-20",8.3317,8.3894,8.1778,8.2034,287627.0],["2006-12-21",8.2355,8.3381,8.1521,8.2483,299185.0],["2006-12-22",8.2547,8.383,8.2355,8.3509,148643.0],["2006-12-26",8.3381,8.4985,8.3381,8.4023,165172.0],["2006-12-27",8.3381,8.4728,8.2932,8.46,2149356.0],["2006-12-28",8.4664,8.4985,8.2932,8.3381,297901.0],["2006-12-29",8.3317,8.4985,8.3125,8.3894,272662.0],["2007-01-03",8.4471,8.678,8.4471,8.6011,378812.0],["2007-01-04",8.6011,8.6588,8.5241,8.5818,271769.0],["2007-01-05",8.3766,8.4856,8.3253,8.3381,198340.0],["2007-01-08",8.3253,8.3381,8.2419,8.3125,151659.0],["2007-01-09",8.3125,8.3766,8.1842,8.2611,147024.0],["2007-01-10",8.2034,8.3381,8.2034,8.2996,112292.0],["2007-01-11",8.3125,8.6011,8.3125,8.5626,215929.0],["2007-01-12",8.5562,8.7037,8.5562,8.6909,280256.0],["2007-01-16",8.6267,8.755,8.5434,8.6011,291703.0],["2007-01-17",8.5626,8.7165,8.5369,8.6588,271043.0],["2007-01-18",8.6909,8.7165,8.6267,8.6652,246808.0],["2007-01-19",8.6652,8.832,8.6588,8.8256,182426.0],["2007-01-22",8.832,8.8448,8.4664,8.5498,143283.0],["2007-01-23",8.5305,8.5947,8.383,8.3894,219280.0],["2007-01-24",8.383,8.4536,8.2483,8.4023,141775.0],["2007-01-25",8.4023,8.4279,8.1778,8.2419,178797.0],["2007-01-26",8.2419,8.3189,8.2034,8.2804,160035.0],["2007-01-29",8.274,8.3638,8.2547,8.2611,115643.0],["2007-01-30",8.2868,8.3766,8.2547,8.3766,194599.0],["2007-01-31",8.3445,8.6588,8.3317,8.6267,193426.0],["2007-02-01",8.6845,8.7101,8.5883,8.678,202249.0],["2007-02-02",8.7165,8.7871,8.6331,8.7422,149704.0],["2007-02-05",8.6909,8.7294,8.492,8.569,177456.0],["2007-02-06",8.5626,8.8127,8.5177,8.7743,192310.0],["2007-02-07",8.8127,8.8127,8.646,8.7422,154674.0],["2007-02-08",8.7037,8.7358,8.6203,8.6909,134293.0],["2007-02-09",8.6909,8.7871,8.6203,8.646,83926.0],["2007-02-12",8.6396,8.6909,8.5498,8.6332,64382.0],["2007-02-13",8.6396,8.6845,8.6139,8.646,85936.0],["2007-02-14",8.6203,8.7422,8.6075,8.6396,102409.0],["2007-02-15",8.6203,8.678,8.5626,8.6203,150486.0],["2007-02-16",8.6267,8.7422,8.5562,8.678,115587.0],["2007-02-20",8.6396,8.7101,8.5754,8.6396,151435.0],["2007-02-21",8.5883,8.7422,8.569,8.7229,141329.0],["2007-02-22",8.7165,8.8063,8.678,8.7614,89454.0],["2007-02-23",8.7358,8.8192,8.6716,8.7935,99114.0],["2007-02-26",8.7935,8.8961,8.7229,8.8769,251052.0],["2007-02-27",8.7101,8.7871,8.3702,8.3702,188624.0],["2007-02-28",8.3766,8.5562,8.3381,8.3638,211016.0],["2007-03-01",8.2419,8.4985,8.2034,8.3894,259428.0],["2007-03-02",8.3638,8.4343,8.2483,8.2483,126475.0],["2007-03-05",8.1778,8.4022,8.12,8.2611,251611.0],["2007-03-06",8.3253,8.7422,8.2932,8.4279,124968.0],["2007-03-07",8.3381,8.4022,8.2932,8.3253,147359.0],["2007-03-08",8.3894,8.4343,8.306,8.3702,111343.0],["2007-03-09",7.9276,8.0046,7.3632,7.5235,488424.0],["2007-03-12",7.5235,7.6005,7.0874,7.3953,325430.0],["2007-03-13",7.3953,7.5556,7.1708,7.1964,349552.0],["2007-03-14",7.2157,7.3055,7.1387,7.2862,265180.0],["2007-03-15",7.2542,7.344,7.2542,7.3247,309907.0],["2007-03-16",7.3247,7.5492,7.2542,7.4402,1023083.0],["2007-03-19",7.4081,7.5171,7.3888,7.4145,198396.0],["2007-03-20",7.4145,7.4786,7.376,7.4466,167685.0],["2007-03-21",7.453,7.6133,7.376,7.6133,292317.0],["2007-03-22",7.6518,7.6582,7.5492,7.5749,193371.0],["2007-03-23",7.28,7.5683,7.28,7.529,193315.0],["2007-03-26",7.5683,7.5683,7.3783,7.4897,171817.0],["2007-03-27",7.4962,7.4962,7.4045,7.4438,192142.0],["2007-03-28",7.4438,7.529,7.3259,7.4176,145349.0],["2007-03-29",7.4831,7.4831,7.3783,7.47,159923.0],["2007-03-30",7.5028,7.5355,7.3914,7.4372,222518.0],["2007-04-02",7.4438,7.5486,7.3717,7.3914,262946.0],["2007-04-03",7.4438,7.5028,7.339,7.4241,480718.0],["2007-04-04",7.411,7.4307,7.2669,7.3521,296840.0],["2007-04-05",7.3521,7.4176,7.3324,7.3717,281931.0],["2007-04-09",7.3914,7.3914,7.2931,7.339,173883.0],["2007-04-10",7.3127,7.3521,7.2996,7.339,225645.0],["2007-04-11",7.3652,7.3652,7.28,7.3062,131836.0],["2007-04-12",7.28,7.339,7.221,7.3259,131333.0],["2007-04-13",7.3127,7.4176,7.3127,7.411,204594.0],["2007-04-16",7.4372,7.5028,7.4176,7.4766,85155.0],["2007-04-17",7.4766,7.5159,7.3652,7.4241,117429.0],["2007-04-18",7.3783,7.4372,7.3127,7.411,116704.0],["2007-04-19",7.3455,7.3783,7.3193,7.3259,121841.0],["2007-04-20",7.4241,7.47,7.3652,7.4241,115308.0],["2007-04-23",7.4372,7.4635,7.2276,7.3848,102130.0],["2007-04-24",7.3848,7.4241,7.3127,7.411,86327.0],["2007-04-25",7.4635,7.4635,7.339,7.3717,102967.0],["2007-04-26",7.3455,7.3455,7.2603,7.2669,185944.0],["2007-04-27",7.2734,7.3062,7.2276,7.2538,184660.0],["2007-04-30",7.2734,7.2996,7.2145,7.2407,235417.0],["2007-05-01",7.2603,7.2734,7.1555,7.2079,429290.0],["2007-05-02",7.2079,7.4176,7.1686,7.3455,654210.0],["2007-05-03",7.3521,7.3521,7.2931,7.3455,293657.0],["2007-05-04",7.3652,7.47,7.3193,7.4635,261885.0],["2007-05-07",7.47,7.47,7.3193,7.4176,162045.0],["2007-05-08",7.4176,7.4176,7.2472,7.411,192421.0],["2007-05-09",7.411,7.4372,7.3717,7.4372,164837.0],["2007-05-10",7.3914,7.3979,7.2865,7.2865,157522.0],["2007-05-11",7.3324,7.47,7.3324,7.47,111064.0],["2007-05-14",7.4504,7.529,7.4176,7.5028,193147.0],["2007-05-15",7.4766,7.6207,7.4635,7.5683,161766.0],["2007-05-16",7.5749,7.6404,7.5486,7.588,144400.0],["2007-05-17",7.5617,7.6076,7.4831,7.5486,88561.0],["2007-05-18",7.5486,7.6731,7.5028,7.6273,78510.0],["2007-05-21",7.6142,7.719,7.6011,7.6928,91297.0],["2007-05-22",7.6797,7.7583,7.6535,7.7452,70190.0],["2007-05-23",7.7583,7.7911,7.719,7.7321,65164.0],["2007-05-24",7.7321,7.8501,7.5749,7.5814,104642.0],["2007-05-25",7.5814,7.6994,7.5814,7.6863,98723.0],["2007-05-29",7.6994,7.9484,7.6994,7.9287,228996.0],["2007-05-30",7.9025,8.0925,7.8763,8.0925,126364.0],["2007-05-31",8.0925,8.1908,8.0729,8.1515,152217.0],["2007-06-01",8.1843,8.4201,8.1843,8.3546,304323.0],["2007-06-04",8.3677,8.5709,8.3546,8.4464,194822.0],["2007-06-05",8.4005,8.4136,8.3087,8.3415,85601.0],["2007-06-06",8.2891,8.2891,8.158,8.1646,115810.0],["2007-06-07",8.0925,8.0925,7.3717,7.6338,478987.0],["2007-06-08",7.7976,7.9549,7.6928,7.837,272941.0],["2007-06-11",7.837,7.8435,7.66,7.7649,209731.0],["2007-06-12",7.7125,7.7125,7.6011,7.6404,456316.0],["2007-06-13",7.6404,7.66,7.5355,7.6404,214087.0],["2007-06-14",7.6404,7.7583,7.5224,7.5749,456763.0],["2007-06-15",7.7321,7.837,7.5355,7.7321,472231.0],["2007-06-18",7.7321,7.7452,7.6338,7.7321,329004.0],["2007-06-19",7.7125,7.7125,7.4962,7.5552,160035.0],["2007-06-20",7.5814,7.5814,7.28,7.2865,153222.0],["2007-06-21",7.2865,7.2996,7.1948,7.2407,208615.0],["2007-06-22",7.8107,7.8107,7.1424,7.1489,240666.0],["2007-06-25",7.1293,7.2145,7.0244,7.0506,177847.0],["2007-06-26",7.1096,7.1555,6.7689,6.7885,268530.0],["2007-06-27",6.7951,6.8213,6.6509,6.8213,237539.0],["2007-06-28",6.8344,6.8606,6.7099,6.7492,121841.0],["2007-06-29",6.7689,6.782,6.723,6.7623,196330.0],["2007-07-02",6.8016,6.8147,6.6378,6.6968,165507.0],["2007-07-03",6.6706,6.6771,6.6182,6.6182,118770.0],["2007-07-05",6.5657,6.6051,6.5002,6.6051,225087.0],["2007-07-06",6.6051,6.6509,6.5789,6.6313,149537.0],["2007-07-09",6.6182,6.6182,6.5657,6.6116,170700.0],["2007-07-10",6.6182,6.6247,6.5592,6.592,243291.0],["2007-07-11",6.5657,6.592,6.5199,6.5789,297734.0],["2007-07-12",6.6771,6.7427,6.5789,6.7427,253844.0],["2007-07-13",6.7427,6.7427,6.6837,6.7165,134740.0],["2007-07-16",6.6771,6.7165,6.6378,6.6968,179187.0],["2007-07-17",6.7296,6.782,6.6706,6.7296,134069.0],["2007-07-18",6.6837,6.7099,6.5592,6.6575,201467.0],["2007-07-19",6.7669,6.8731,6.7006,6.7935,259931.0],["2007-07-20",6.7669,7.0456,6.7271,6.9394,815696.0],["2007-07-23",6.9991,7.0058,6.8333,6.8466,181309.0],["2007-07-24",6.7802,6.8399,6.6343,6.7006,256971.0],["2007-07-25",6.7006,6.7139,6.5812,6.6542,241448.0],["2007-07-26",6.5148,6.6475,6.4286,6.5812,401650.0],["2007-07-27",6.5812,6.6475,6.5016,6.5281,354019.0],["2007-07-30",6.5613,6.6144,6.4352,6.5016,249098.0],["2007-07-31",6.5746,6.6807,6.5348,6.621,276180.0],["2007-08-01",6.7139,6.7603,6.4485,6.5945,272271.0],["2007-08-02",6.5945,6.6674,6.4817,6.5547,137308.0],["2007-08-03",6.5547,6.5613,6.2694,6.3026,248372.0],["2007-08-06",6.1699,6.2428,5.7917,6.0372,434372.0],["2007-08-07",6.004,6.2959,5.9576,6.2362,301866.0],["2007-08-08",6.3225,7.9545,6.2959,7.1451,969645.0],["2007-08-09",7.1982,8.1469,7.1982,7.7886,1328969.0],["2007-08-10",7.6692,8.3459,6.5215,6.5945,826027.0],["2007-08-13",6.7072,7.039,6.5679,6.6343,468880.0],["2007-08-14",6.7006,6.82,6.6276,6.6475,200462.0],["2007-08-15",6.6674,6.694,6.3225,6.3357,334587.0],["2007-08-16",6.3556,6.5281,6.1433,6.4286,306724.0],["2007-08-17",6.4286,7.0323,6.4286,6.8731,295388.0],["2007-08-20",6.893,6.9527,6.6409,6.747,104866.0],["2007-08-21",6.767,6.9527,6.7072,6.7869,69296.0],["2007-08-22",6.8466,6.9129,6.7603,6.8996,199066.0],["2007-08-23",6.9394,6.9461,6.1898,6.6011,248037.0],["2007-08-24",6.5812,6.5812,6.3158,6.3755,176898.0],["2007-08-27",6.3357,6.3888,6.203,6.2229,171426.0],["2007-08-28",6.1765,6.2229,5.9111,5.9244,296561.0],["2007-08-29",5.9642,6.0903,5.8514,6.0704,355304.0],["2007-08-30",5.9708,6.0969,5.9111,6.0305,85043.0],["2007-08-31",6.0438,6.15,5.9178,5.9708,100343.0],["2007-09-04",5.9841,6.548,5.931,6.5016,196442.0],["2007-09-05",6.475,6.475,5.9708,6.0305,205990.0],["2007-09-06",6.0571,6.2561,6.0571,6.2561,116089.0],["2007-09-07",6.0969,6.276,6.0504,6.0903,142669.0],["2007-09-10",6.0173,6.0173,5.6922,5.6922,361278.0],["2007-09-11",5.732,5.9045,5.6922,5.7983,148308.0],["2007-09-12",5.6789,5.6988,5.4268,5.46,287292.0],["2007-09-13",5.4666,5.606,5.3937,5.533,204929.0],["2007-09-14",5.4733,5.5462,5.4401,5.4932,158527.0],["2007-09-17",5.4534,5.4534,5.2477,5.3406,230448.0],["2007-09-18",5.4202,5.586,5.3539,5.5661,207665.0],["2007-09-19",5.6458,5.6458,5.4733,5.5661,139988.0],["2007-09-20",5.5728,5.5728,5.3273,5.387,75327.0],["2007-09-21",5.4401,5.4401,5.2278,5.3539,302480.0],["2007-09-24",5.2809,5.3273,5.1548,5.1747,84261.0],["2007-09-25",5.1482,5.2411,5.1283,5.1946,83088.0],["2007-09-26",5.2411,5.3738,5.1747,5.3406,108830.0],["2007-09-27",5.3738,5.4733,5.3074,5.4666,95708.0],["2007-09-28",5.4666,5.606,5.4666,5.5529,173604.0],["2007-10-01",5.5595,5.7917,5.5529,5.7386,128262.0],["2007-10-02",5.7851,5.9509,5.7519,5.9509,86104.0],["2007-10-03",5.8846,5.9708,5.6856,5.7652,159030.0],["2007-10-04",5.7983,5.9708,5.6988,5.9178,208391.0],["2007-10-05",5.9907,5.9907,5.6856,5.8514,147247.0],["2007-10-08",5.8116,5.8182,5.4069,5.4401,133902.0],["2007-10-09",5.4202,5.4401,5.2543,5.2875,145070.0],["2007-10-10",5.2543,5.3738,5.2344,5.3539,57905.0],["2007-10-11",5.3273,5.4534,5.2477,5.3339,173101.0],["2007-10-12",5.1814,5.3937,5.1416,5.3937,668728.0],["2007-10-15",5.3406,5.3605,5.1017,5.1747,483845.0],["2007-10-16",5.1681,5.3273,5.115,5.3008,2953047.0],["2007-10-17",5.3074,5.3339,5.1747,5.2941,257139.0],["2007-10-18",5.2742,5.3273,5.1814,5.2875,197558.0],["2007-10-19",5.2875,5.3472,5.1747,5.2212,191360.0],["2007-10-22",5.1217,5.3008,5.1217,5.2543,167015.0],["2007-10-23",5.3008,5.3339,5.2212,5.2543,129714.0],["2007-10-24",5.1946,5.2875,5.1017,5.2411,147918.0],["2007-10-25",5.2676,5.3273,5.0885,5.261,203812.0],["2007-10-26",5.3273,5.3273,5.1084,5.1416,123795.0],["2007-10-29",5.1482,5.314,5.1283,5.2344,229722.0],["2007-10-30",5.2013,5.3273,5.1747,5.2941,150207.0],["2007-10-31",5.8581,5.8581,5.2742,5.3273,204036.0],["2007-11-01",5.2013,5.261,5.0089,5.1283,242286.0],["2007-11-02",5.1814,5.1814,4.9956,5.0686,160481.0],["2007-11-05",4.9492,5.4136,4.9492,5.2742,186949.0],["2007-11-06",5.2809,5.3339,5.2079,5.261,266017.0],["2007-11-07",5.3008,5.3406,5.1615,5.1747,157354.0],["2007-11-08",5.2477,5.3406,5.0818,5.2941,209676.0],["2007-11-09",5.2145,5.4733,5.2145,5.3605,144735.0],["2007-11-12",5.3472,5.5728,5.2941,5.46,154172.0],["2007-11-13",5.4998,5.5661,5.4467,5.533,149872.0],["2007-11-14",5.5595,5.6524,5.2477,5.4335,148755.0],["2007-11-15",5.4467,5.4932,5.3539,5.4335,180472.0],["2007-11-16",5.4467,5.4998,5.261,5.4998,300191.0],["2007-11-19",5.4136,5.6259,5.2742,5.5131,231229.0],["2007-11-20",5.4998,5.6325,5.4268,5.533,140156.0],["2007-11-21",5.4932,5.5661,5.261,5.2941,270763.0],["2007-11-23",5.3074,5.5794,5.1217,5.533,101348.0],["2007-11-26",5.606,5.606,5.3605,5.3804,107099.0],["2007-11-27",5.387,5.4069,5.0885,5.3273,244854.0],["2007-11-28",5.3406,5.5661,5.2477,5.4998,187061.0],["2007-11-29",5.4998,5.5197,5.2875,5.3738,109612.0],["2007-11-30",5.4401,5.5529,5.3207,5.3804,142725.0],["2007-12-03",5.3605,5.4467,5.2212,5.314,106206.0],["2007-12-04",5.2212,5.3539,5.1283,5.1747,137811.0],["2007-12-05",5.2676,5.3074,5.2344,5.3008,125805.0],["2007-12-06",5.2477,5.5396,5.2344,5.5396,121841.0],["2007-12-07",5.5197,5.8182,5.2875,5.3406,189015.0],["2007-12-10",5.4865,5.5861,5.3406,5.4932,153334.0],["2007-12-11",5.387,5.6259,5.3273,5.3339,281987.0],["2007-12-12",5.4733,5.5263,5.3273,5.4335,308790.0],["2007-12-13",5.3472,5.659,5.3472,5.4268,236925.0],["2007-12-14",5.3738,5.5794,5.2809,5.4799,199289.0],["2007-12-17",5.4335,5.7917,5.4335,5.6922,148699.0],["2007-12-18",5.7718,5.9377,5.5993,5.931,143785.0],["2007-12-19",5.9974,5.9974,5.6391,5.6723,202193.0],["2007-12-20",5.6458,5.732,5.3804,5.7055,112460.0],["2007-12-21",5.805,6.1301,5.7784,6.0106,322861.0],["2007-12-24",5.931,6.3291,5.9244,6.1168,69687.0],["2007-12-26",6.203,6.203,5.8182,6.0903,94033.0],["2007-12-27",5.9775,6.1367,5.732,5.732,117318.0],["2007-12-28",5.805,5.8183,5.3738,5.4534,217828.0],["2007-12-31",5.4136,5.606,5.0619,5.606,682185.0],["2008-01-02",5.5661,5.6391,5.1747,5.1814,178350.0],["2008-01-03",5.2079,5.3273,5.0752,5.1615,225310.0],["2008-01-04",5.1017,5.1017,4.5113,4.5577,293211.0],["2008-01-07",4.571,4.77,4.4781,4.7236,312475.0],["2008-01-08",4.7302,4.7435,4.4848,4.5378,229052.0],["2008-01-09",4.5047,4.8696,4.4914,4.8629,321856.0],["2008-01-10",4.7767,4.8496,4.6573,4.7833,134795.0],["2008-01-11",4.7236,4.8231,4.5246,4.5246,146354.0],["2008-01-14",4.5511,4.6705,4.5246,4.6374,167517.0],["2008-01-15",4.5843,4.6573,4.498,4.5975,152999.0],["2008-01-16",4.6241,4.7966,4.5843,4.7037,115643.0],["2008-01-17",4.7103,4.7568,4.5445,4.6241,156293.0],["2008-01-18",4.5511,4.644,4.445,4.5445,215092.0],["2008-01-22",4.3587,4.7103,3.9408,4.5445,191695.0],["2008-01-23",4.5445,4.8695,4.4649,4.8297,237260.0],["2008-01-24",4.8297,4.8629,4.571,4.571,234915.0],["2008-01-25",4.6374,4.7435,4.5577,4.6108,101124.0],["2008-01-28",4.6108,4.7236,4.5312,4.6307,240331.0],["2008-01-29",4.644,4.7037,4.5577,4.6772,98668.0],["2008-01-30",4.6241,4.717,4.5312,4.5909,141943.0],["2008-01-31",4.498,4.644,4.498,4.6042,210290.0],["2008-02-01",4.6108,4.6573,4.3985,4.644,208335.0],["2008-02-04",4.6174,4.6307,4.5445,4.5445,68179.0],["2008-02-05",4.4582,4.5843,4.4118,4.5644,186446.0],["2008-02-06",4.6174,4.6904,4.3852,4.4052,78286.0],["2008-02-07",4.4052,4.6108,4.3123,4.5975,214087.0],["2008-02-08",4.5975,4.5975,4.3123,4.4383,176842.0],["2008-02-11",4.4251,4.4383,4.2857,4.3123,135242.0],["2008-02-12",4.3454,4.571,4.3123,4.3587,144958.0],["2008-02-13",4.4118,4.5179,4.372,4.5179,83591.0],["2008-02-14",4.5378,4.5378,4.3123,4.3189,149202.0],["2008-02-15",4.299,4.4383,4.2658,4.2791,105647.0],["2008-02-19",4.3454,4.5445,4.1929,4.5179,310018.0],["2008-02-20",4.498,4.5113,4.3189,4.445,129602.0],["2008-02-21",4.4118,4.4848,4.3454,4.3852,173101.0],["2008-02-22",4.3852,4.4251,4.2459,4.372,145572.0],["2008-02-25",4.3852,4.4118,4.2526,4.3587,78063.0],["2008-02-26",4.3123,4.372,4.2791,4.2857,99505.0],["2008-02-27",4.2526,4.3653,4.1995,4.2725,78621.0],["2008-02-28",4.2725,4.3189,4.1398,4.1663,154953.0],["2008-02-29",4.1132,4.1265,3.8744,3.8877,137364.0],["2008-03-03",3.8943,3.9076,3.6555,3.7683,163832.0],["2008-03-04",3.7218,3.7683,3.5361,3.7484,165283.0],["2008-03-05",3.7683,3.8479,3.7417,3.8147,85210.0],["2008-03-06",3.828,3.828,3.6687,3.7152,106206.0],["2008-03-07",3.6754,3.8014,3.6754,3.7218,74266.0],["2008-03-10",3.7616,3.7749,3.6422,3.6555,101515.0],["2008-03-11",3.8213,3.828,3.7218,3.7815,276012.0],["2008-03-12",3.5891,3.5891,2.4215,2.4547,577766.0],["2008-03-13",2.4281,2.6537,2.3817,2.5011,652814.0],["2008-03-14",2.5078,2.5675,2.3883,2.3883,625509.0],["2008-03-17",2.3751,2.5343,2.3154,2.4812,312978.0],["2008-03-18",2.5476,2.5807,2.4215,2.5741,249321.0],["2008-03-19",2.6272,2.6471,2.4016,2.4547,180695.0],["2008-03-20",2.9522,2.9522,2.2955,2.5874,607417.0],["2008-03-24",2.5874,2.9191,2.448,2.6205,383223.0],["2008-03-25",2.6338,2.7001,2.5078,2.6603,261382.0],["2008-03-26",2.6537,2.6603,2.5874,2.6272,117094.0],["2008-03-27",2.6272,2.6471,2.5741,2.6073,160035.0],["2008-03-28",2.6471,2.6471,2.5277,2.5542,92581.0],["2008-03-31",2.5476,2.6272,2.5343,2.5675,128765.0],["2008-04-01",2.594,2.7997,2.5807,2.7599,214869.0],["2008-04-02",2.7665,2.8925,2.6869,2.7599,303541.0],["2008-04-03",2.7267,2.8328,2.6603,2.793,207051.0],["2008-04-04",2.7864,2.8262,2.7134,2.7267,76611.0],["2008-04-07",2.7333,2.7466,2.7134,2.7333,92860.0],["2008-04-08",2.6471,2.74,2.6205,2.6935,79738.0],["2008-04-09",2.6935,2.6935,2.5741,2.6537,145126.0],["2008-04-10",2.667,2.7532,2.6205,2.7134,122399.0],["2008-04-11",2.6802,2.6869,2.6073,2.6338,136917.0],["2008-04-14",2.6073,2.6603,2.5343,2.6205,130831.0],["2008-04-15",2.6338,2.6736,2.5476,2.6139,149034.0],["2008-04-16",2.6404,2.6404,2.521,2.5608,172878.0],["2008-04-17",2.5476,2.5675,2.4812,2.5476,119663.0],["2008-04-18",2.6006,2.6603,2.5741,2.6205,87444.0],["2008-04-21",2.6006,2.6006,2.5343,2.5608,57012.0],["2008-04-22",2.5409,2.5409,2.2424,2.2689,251778.0],["2008-04-23",2.3154,2.7798,2.3154,2.6404,318115.0],["2008-04-24",2.6471,2.6935,2.4547,2.6139,117206.0],["2008-04-25",2.6272,2.6272,2.5409,2.5874,56342.0],["2008-04-28",2.5874,2.6736,2.5343,2.6139,78677.0],["2008-04-29",2.6073,2.72,2.5874,2.6471,64215.0],["2008-04-30",2.6205,2.74,2.521,2.5409,115866.0],["2008-05-01",2.5343,2.6471,2.4613,2.6139,95652.0],["2008-05-02",2.6603,2.667,2.4746,2.5011,109612.0],["2008-05-05",2.4746,2.4945,2.3751,2.3883,88561.0],["2008-05-06",2.3684,2.5343,2.3618,2.4746,135298.0],["2008-05-07",2.4547,2.4746,2.2158,2.2291,164558.0],["2008-05-08",2.2424,2.3087,2.2225,2.2623,92414.0],["2008-05-09",2.2158,2.2756,2.2092,2.2225,75159.0],["2008-05-12",2.2291,2.3552,2.2158,2.3087,50199.0],["2008-05-13",2.3087,2.3154,2.2158,2.2955,77393.0],["2008-05-14",2.2955,2.3684,2.2689,2.2756,63880.0],["2008-05-15",2.2556,2.3684,2.2357,2.2556,94424.0],["2008-05-16",2.2822,2.3817,2.2291,2.3817,119886.0],["2008-05-19",2.3684,2.3684,2.176,2.1893,150039.0],["2008-05-20",2.1827,2.2357,2.1628,2.2026,87444.0],["2008-05-21",2.2092,2.4149,2.2092,2.3552,158248.0],["2008-05-22",2.3552,2.4149,2.2092,2.2424,154897.0],["2008-05-23",2.2556,2.3419,2.2092,2.3353,151994.0],["2008-05-27",2.3353,2.4613,2.3154,2.3883,84373.0],["2008-05-28",2.3087,2.3817,2.2357,2.3817,67509.0],["2008-05-29",2.3684,2.5807,2.2689,2.4746,237763.0],["2008-05-30",2.5343,2.5343,2.3021,2.3684,302703.0],["2008-06-02",2.4082,2.4149,2.1827,2.2225,129211.0],["2008-06-03",2.2357,2.3286,2.2291,2.2556,141105.0],["2008-06-04",2.2424,2.2822,2.2092,2.2225,115698.0],["2008-06-05",1.778,2.1163,1.7581,1.9836,509419.0],["2008-06-06",1.9306,1.9836,1.8974,1.9107,156908.0],["2008-06-09",1.8908,2.0235,1.8311,1.8443,177401.0],["2008-06-10",1.8311,1.8709,1.8045,1.8045,137476.0],["2008-06-11",1.7979,1.8112,1.6254,1.6254,209117.0],["2008-06-12",1.6453,1.6718,1.579,1.5856,255017.0],["2008-06-13",1.5989,1.6121,1.5591,1.5856,121450.0],["2008-06-16",1.579,1.5922,1.5126,1.5259,399472.0],["2008-06-17",1.5325,1.5458,1.4662,1.5192,175279.0],["2008-06-18",1.4927,1.5259,1.1875,1.506,142166.0],["2008-06-19",1.5325,1.5524,1.4662,1.4728,232625.0],["2008-06-20",1.4728,1.4728,1.4131,1.4131,657672.0],["2008-06-23",1.3799,1.3998,1.3136,1.3202,608199.0],["2008-06-24",1.2804,1.3269,1.234,1.2539,269423.0],["2008-06-25",1.2406,1.2539,1.1942,1.2141,485409.0],["2008-06-26",1.1942,1.2273,1.1942,1.1942,474297.0],["2008-06-27",1.1875,1.2207,1.1477,1.1477,899120.0],["2008-06-30",1.161,1.1743,1.0947,1.1278,496241.0],["2008-07-01",1.0814,1.2074,0.9354,1.1942,347654.0],["2008-07-02",1.1544,1.1676,1.1146,1.1278,176228.0],["2008-07-03",1.1212,1.1676,1.1212,1.161,51930.0],["2008-07-07",1.1411,1.2141,1.1079,1.1743,280870.0],["2008-07-08",1.1809,1.1875,1.1477,1.1676,259540.0],["2008-07-09",1.1676,1.1676,1.1345,1.1411,80520.0],["2008-07-10",1.1345,1.1809,1.1345,1.1676,226651.0],["2008-07-11",1.161,1.1942,1.1212,1.1875,268586.0],["2008-07-14",1.1942,1.1942,1.161,1.1743,134405.0],["2008-07-15",1.2008,1.2008,1.1345,1.1809,140435.0],["2008-07-16",1.1477,1.1942,1.1477,1.1875,185106.0],["2008-07-17",1.1875,1.2207,1.1809,1.2008,198117.0],["2008-07-18",1.2074,1.2074,1.161,1.1942,89566.0],["2008-07-21",1.1942,1.2008,1.1676,1.1875,148923.0],["2008-07-22",1.1942,1.1942,1.1875,1.1942,221123.0],["2008-07-23",1.1942,1.2273,1.1743,1.1942,434707.0],["2008-07-24",1.1942,1.2008,1.1676,1.1875,240554.0],["2008-07-25",1.1942,1.2207,1.1942,1.2074,298292.0],["2008-07-28",1.1942,1.2074,1.1743,1.2008,229889.0],["2008-07-29",1.1942,1.2008,1.1809,1.1942,191807.0],["2008-07-30",1.1942,1.2074,1.161,1.1942,170588.0],["2008-07-31",1.161,1.2074,1.161,1.1743,90124.0],["2008-08-01",1.1809,1.1875,1.1411,1.1743,70860.0],["2008-08-04",1.1809,1.1942,1.1411,1.1809,73540.0],["2008-08-05",1.1942,1.2074,1.1809,1.1942,261885.0],["2008-08-06",1.1942,1.2406,1.1942,1.2207,177736.0],["2008-08-07",1.2406,1.2406,1.2008,1.2074,145907.0],["2008-08-08",1.1942,1.2273,1.1942,1.2141,421808.0],["2008-08-11",1.2141,1.2273,1.2074,1.2141,374177.0],["2008-08-12",1.2141,1.2207,1.2141,1.2207,81134.0],["2008-08-13",1.2074,1.2207,1.1809,1.1875,143785.0],["2008-08-14",1.2074,1.2141,1.1875,1.2141,133734.0],["2008-08-15",1.2141,1.2273,1.2008,1.2008,242118.0],["2008-08-18",1.2008,1.2074,1.2008,1.2074,305998.0],["2008-08-19",1.2074,1.2074,1.1942,1.2008,75550.0],["2008-08-20",1.2605,1.2605,1.1676,1.1743,168299.0],["2008-08-21",1.1942,1.1942,1.1013,1.1146,122455.0],["2008-08-22",1.1278,1.1278,1.1013,1.1079,123404.0],["2008-08-25",1.1013,1.1345,1.088,1.088,139821.0],["2008-08-26",1.0947,1.0947,1.0681,1.0814,154842.0],["2008-08-27",1.0814,1.0814,1.0416,1.0548,303373.0],["2008-08-28",1.0548,1.0615,1.0349,1.0482,169583.0],["2008-08-29",1.0482,1.0947,1.015,1.0283,350613.0],["2008-09-02",1.0416,1.0416,0.9819,0.9951,169304.0],["2008-09-03",1.0084,1.0084,0.9553,0.962,165172.0],["2008-09-04",0.962,0.962,0.9089,0.9155,242230.0],["2008-09-05",0.9089,0.9089,0.8625,0.889,163385.0],["2008-09-08",0.889,0.9023,0.8359,0.8426,251890.0],["2008-09-09",0.9951,0.9951,0.8492,0.8492,368873.0],["2008-09-10",0.8625,0.8691,0.6701,0.7099,1290551.0],["2008-09-11",0.7497,0.7497,0.6767,0.7231,659403.0],["2008-09-12",0.7032,0.7165,0.6502,0.6502,831890.0],["2008-09-15",0.6303,0.6634,0.6236,0.6369,250215.0],["2008-09-16",0.5971,0.6236,0.5573,0.5904,432808.0],["2008-09-17",0.5639,0.5904,0.5108,0.5241,500094.0],["2008-09-18",0.6502,0.6502,0.4976,0.5042,385122.0],["2008-09-19",0.5374,0.6634,0.5108,0.5241,954456.0],["2008-09-22",0.5241,0.5639,0.5175,0.5241,516232.0],["2008-09-23",0.5175,0.5241,0.4644,0.4909,625844.0],["2008-09-24",0.471,0.5175,0.4644,0.4644,579442.0],["2008-09-25",0.4644,0.5108,0.4644,0.5108,134516.0],["2008-09-26",0.4445,0.5108,0.4445,0.4909,193817.0],["2008-09-29",0.4843,0.5639,0.4644,0.4976,98556.0],["2008-09-30",0.4976,0.4976,0.4644,0.4909,378756.0],["2008-10-01",0.4511,0.4976,0.4511,0.4644,60865.0],["2008-10-02",0.471,0.4909,0.4312,0.4312,108328.0],["2008-10-03",0.4644,0.4644,0.4578,0.4578,119775.0],["2008-10-06",0.4445,0.4976,0.4312,0.4511,1463764.0],["2008-10-07",0.4246,0.4578,0.3981,0.4578,103916.0],["2008-10-08",0.4445,0.4578,0.4113,0.4246,234524.0],["2008-10-09",0.4511,0.4511,0.3848,0.418,180416.0],["2008-10-10",0.3848,0.418,0.3715,0.3782,854560.0],["2008-10-13",0.4246,0.4976,0.3914,0.471,191584.0],["2008-10-14",0.4909,0.6833,0.4113,0.4511,360218.0],["2008-10-15",0.4113,0.5374,0.4047,0.4511,206158.0],["2008-10-16",0.4578,0.4578,0.3383,0.418,636062.0],["2008-10-17",0.4246,0.471,0.3914,0.4644,388305.0],["2008-10-20",0.4644,0.4644,0.3981,0.4578,545045.0],["2008-10-21",0.4047,0.4445,0.3981,0.4113,374177.0],["2008-10-22",0.4246,0.5042,0.3848,0.418,672525.0],["2008-10-23",0.5241,0.5241,0.4312,0.4909,785487.0],["2008-10-24",0.4445,0.4976,0.4113,0.4777,981092.0],["2008-10-27",0.4246,0.5175,0.4246,0.5042,123237.0],["2008-10-28",0.4777,0.5639,0.4644,0.5374,175502.0],["2008-10-29",0.5307,0.6303,0.5175,0.5772,253621.0],["2008-10-30",0.617,0.6568,0.5639,0.5971,176730.0],["2008-10-31",0.6701,0.7231,0.617,0.6767,536501.0],["2008-11-03",0.6634,0.7165,0.6104,0.6634,241895.0],["2008-11-04",0.69,0.6966,0.6502,0.6634,390371.0],["2008-11-05",0.6966,0.6966,0.6502,0.6502,155344.0],["2008-11-06",0.6104,0.6369,0.5904,0.6236,158024.0],["2008-11-07",0.5639,0.6236,0.5639,0.5705,143506.0],["2008-11-10",0.544,0.6104,0.4843,0.4909,164055.0],["2008-11-11",0.4909,0.5307,0.4113,0.4578,235417.0],["2008-11-12",0.5042,0.5042,0.4379,0.4909,222742.0],["2008-11-13",0.4644,0.5042,0.4113,0.4909,99505.0],["2008-11-14",0.5175,0.5307,0.4644,0.471,66895.0],["2008-11-17",0.4976,0.5042,0.4379,0.4445,167182.0],["2008-11-18",0.4578,0.471,0.4246,0.471,102800.0],["2008-11-19",0.4312,0.471,0.3914,0.3914,199289.0],["2008-11-20",0.3914,0.3981,0.3649,0.3715,223356.0],["2008-11-21",0.3914,0.3914,0.3118,0.3317,265905.0],["2008-11-24",0.3583,0.3583,0.3118,0.3251,252616.0],["2008-11-25",0.345,0.345,0.272,0.2786,539796.0],["2008-11-26",0.2985,0.3184,0.2786,0.3052,230503.0],["2008-11-28",0.2985,0.2985,0.2388,0.2853,213584.0],["2008-12-01",0.272,0.3052,0.272,0.272,182594.0],["2008-12-02",0.2786,0.3184,0.2786,0.3118,121282.0],["2008-12-03",0.2919,0.3251,0.2853,0.2919,190188.0],["2008-12-04",0.2919,0.3184,0.2919,0.3052,142836.0],["2008-12-05",0.3052,0.3981,0.3052,0.3981,208224.0],["2008-12-08",0.3583,0.5639,0.3583,0.5639,258144.0],["2008-12-09",0.5042,0.5042,0.4113,0.471,695307.0],["2008-12-10",0.4777,0.4777,0.4113,0.4246,200965.0],["2008-12-11",0.3981,0.4047,0.2853,0.2853,190244.0],["2008-12-12",0.3317,0.3782,0.3118,0.3516,178629.0],["2008-12-15",0.3516,0.3848,0.3251,0.3251,277073.0],["2008-12-16",0.2853,0.3317,0.2786,0.3118,207051.0],["2008-12-17",0.3052,0.3251,0.2985,0.3118,119663.0],["2008-12-18",0.3184,0.3251,0.272,0.2853,204762.0],["2008-12-19",0.3052,0.3052,0.1592,0.1592,1228570.0],["2008-12-22",0.2388,0.2985,0.2123,0.2985,676211.0],["2008-12-23",0.272,0.2985,0.2322,0.2521,667555.0],["2008-12-24",0.2521,0.2587,0.2388,0.2455,54331.0],["2008-12-26",0.2654,0.2654,0.2388,0.2455,79403.0],["2008-12-29",0.2388,0.2521,0.2256,0.2388,275398.0],["2008-12-30",0.2455,0.2654,0.2388,0.2521,143283.0],["2008-12-31",0.2388,0.2654,0.2256,0.2654,196721.0],["2009-01-02",0.2388,0.2587,0.2388,0.2521,108104.0],["2009-01-05",0.2455,0.3052,0.2455,0.2919,449616.0],["2009-01-06",0.2919,0.3118,0.2919,0.2985,195269.0],["2009-01-07",0.2919,0.3052,0.2455,0.2455,192980.0],["2009-01-08",0.2521,0.2853,0.2455,0.2521,245915.0],["2009-01-09",0.2587,0.2587,0.2455,0.2521,184548.0],["2009-01-12",0.2521,0.272,0.2388,0.2455,255799.0],["2009-01-13",0.2388,0.2587,0.2189,0.2388,617133.0],["2009-01-14",0.2786,0.2919,0.2455,0.2455,229778.0],["2009-01-15",0.2521,0.2786,0.2322,0.2388,248875.0],["2009-01-16",0.2455,0.2521,0.2256,0.2322,226874.0],["2009-01-20",0.2256,0.2322,0.2057,0.2057,124800.0],["2009-01-21",0.2123,0.2189,0.2057,0.2123,85769.0],["2009-01-22",0.2057,0.2123,0.1858,0.1858,254514.0],["2009-01-23",0.1791,0.1924,0.1791,0.1791,257976.0],["2009-01-26",0.1858,0.199,0.1791,0.199,277967.0],["2009-01-27",0.2057,0.2057,0.1924,0.199,180974.0],["2009-01-28",0.199,0.2057,0.1924,0.2057,163050.0],["2009-01-29",0.2057,0.2189,0.199,0.2057,102465.0],["2009-01-30",0.2123,0.2455,0.2057,0.2322,934354.0],["2009-02-02",0.2521,0.2521,0.2057,0.2322,114526.0],["2009-02-03",0.2256,0.2455,0.2189,0.2388,54443.0],["2009-02-04",0.2322,0.2322,0.199,0.199,153166.0],["2009-02-05",0.2057,0.2256,0.2057,0.2123,137922.0],["2009-02-06",0.2123,0.2388,0.2123,0.2322,51707.0],["2009-02-09",0.2521,0.2521,0.2123,0.2455,119886.0],["2009-02-10",0.2455,0.2654,0.2256,0.2256,312140.0],["2009-02-11",0.2256,0.2587,0.2256,0.2455,55057.0],["2009-02-12",0.2388,0.2654,0.2256,0.2587,60976.0],["2009-02-13",0.2654,0.272,0.2388,0.2587,45118.0],["2009-02-17",0.2786,0.2786,0.2256,0.2587,123293.0],["2009-02-18",0.2521,0.2587,0.2189,0.2189,73931.0],["2009-02-19",0.2189,0.2388,0.2057,0.2057,126475.0],["2009-02-20",0.2057,0.272,0.2057,0.2587,1323217.0],["2009-02-23",0.2322,0.2654,0.2189,0.2256,40651.0],["2009-02-24",0.2123,0.3251,0.2123,0.2322,173436.0],["2009-02-25",0.1681,0.2211,0.1681,0.2012,255128.0],["2009-02-26",0.2211,0.2388,0.1924,0.2211,199848.0],["2009-02-27",0.2079,0.2278,0.199,0.2012,388472.0],["2009-03-02",0.199,0.2167,0.199,0.2035,270875.0],["2009-03-03",0.2079,0.23,0.2079,0.2211,214254.0],["2009-03-04",0.2234,0.418,0.2211,0.418,1348847.0],["2009-03-05",0.3981,0.3981,0.2742,0.2742,524328.0],["2009-03-06",0.2742,0.3074,0.1769,0.2764,482952.0],["2009-03-09",0.2831,0.2853,0.2145,0.2167,269200.0],["2009-03-10",0.2211,0.2609,0.2189,0.2344,128151.0],["2009-03-11",0.2543,0.2543,0.23,0.2344,76890.0],["2009-03-12",0.2211,0.2521,0.2211,0.2477,172208.0],["2009-03-13",0.2521,0.2565,0.23,0.2388,88784.0],["2009-03-16",0.2388,0.2698,0.2366,0.2587,261829.0],["2009-03-17",0.2609,0.2985,0.2499,0.2985,68850.0],["2009-03-18",0.2985,0.2985,0.2654,0.272,137867.0],["2009-03-19",0.2875,0.2875,0.2654,0.2676,75048.0],["2009-03-20",0.2698,0.2786,0.2521,0.2676,166344.0],["2009-03-23",0.2853,0.2853,0.2433,0.2654,150263.0],["2009-03-24",0.2654,0.2654,0.2521,0.2543,98333.0],["2009-03-25",0.2565,0.2654,0.2499,0.2565,261997.0],["2009-03-26",0.2587,0.2632,0.2521,0.2587,125973.0],["2009-03-27",0.2587,0.2587,0.2433,0.2543,45062.0],["2009-03-30",0.2477,0.2676,0.2388,0.2609,265850.0],["2009-03-31",0.2654,0.2654,0.2565,0.2565,78901.0],["2009-04-01",0.2455,0.2609,0.2455,0.2521,79236.0],["2009-04-02",0.2587,0.272,0.2543,0.2632,488815.0],["2009-04-03",0.2609,0.2654,0.2565,0.2632,101013.0],["2009-04-06",0.2609,0.2609,0.2543,0.2543,46905.0],["2009-04-07",0.2521,0.2654,0.241,0.2565,683805.0],["2009-04-08",0.2565,0.2831,0.2521,0.2831,232179.0],["2009-04-09",0.3008,0.3008,0.2764,0.2919,167685.0],["2009-04-13",0.2919,0.3008,0.2853,0.2985,247590.0],["2009-04-14",0.2985,0.3008,0.2853,0.2853,165507.0],["2009-04-15",0.2853,0.3052,0.2831,0.303,54946.0],["2009-04-16",0.3074,0.3737,0.3074,0.3538,240722.0],["2009-04-17",0.3538,0.3627,0.3052,0.3207,244575.0],["2009-04-20",0.303,0.3229,0.2985,0.3008,144065.0],["2009-04-21",0.2919,0.3339,0.2919,0.3295,152776.0],["2009-04-22",0.3273,0.3317,0.2985,0.303,61144.0],["2009-04-23",0.3162,0.3273,0.3008,0.3052,81413.0],["2009-04-24",0.3207,0.3472,0.3207,0.3229,179746.0],["2009-04-27",0.3184,0.3383,0.3096,0.314,98835.0],["2009-04-28",0.314,0.3295,0.2941,0.2985,140044.0],["2009-04-29",0.2985,0.3251,0.2919,0.303,172878.0],["2009-04-30",0.3074,0.3184,0.2985,0.3008,189964.0],["2009-05-01",0.2919,0.3052,0.2853,0.2941,232514.0],["2009-05-04",0.3317,0.3317,0.3052,0.3162,154283.0],["2009-05-05",0.3162,0.3162,0.2963,0.2963,270708.0],["2009-05-06",0.3008,0.345,0.2985,0.3361,479769.0],["2009-05-07",0.356,0.356,0.3317,0.3383,112069.0],["2009-05-08",0.3428,0.3649,0.3428,0.3649,102855.0],["2009-05-11",0.3782,0.4246,0.3715,0.4069,177736.0],["2009-05-12",0.4224,0.4224,0.3583,0.3649,218945.0],["2009-05-13",0.3317,0.3715,0.314,0.345,288297.0],["2009-05-14",0.345,0.3936,0.345,0.3848,195157.0],["2009-05-15",0.3759,0.3759,0.3317,0.3406,212914.0],["2009-05-18",0.3273,0.3671,0.3273,0.3671,133344.0],["2009-05-19",0.387,0.3936,0.3693,0.3848,141719.0],["2009-05-20",0.3981,0.4091,0.3804,0.3826,204036.0],["2009-05-21",0.3804,0.3804,0.3317,0.3361,139709.0],["2009-05-22",0.3428,0.3538,0.3428,0.3472,143227.0],["2009-05-26",0.3295,0.3472,0.2875,0.3406,181421.0],["2009-05-27",0.3339,0.3406,0.3229,0.3273,82251.0],["2009-05-28",0.3649,0.3671,0.3406,0.3428,127145.0],["2009-05-29",0.3428,0.3715,0.3184,0.3715,301531.0],["2009-06-01",0.3649,0.3737,0.3538,0.3715,170867.0],["2009-06-02",0.3715,0.387,0.3649,0.3826,139542.0],["2009-06-03",0.3826,0.387,0.3649,0.3737,54778.0],["2009-06-04",0.3759,0.387,0.3759,0.3848,107043.0],["2009-06-05",0.387,0.4069,0.387,0.4003,85601.0],["2009-06-08",0.4069,0.4091,0.3914,0.3914,70022.0],["2009-06-09",0.3936,0.4157,0.3759,0.387,172878.0],["2009-06-10",0.3914,0.4003,0.3737,0.387,141887.0],["2009-06-11",0.3892,0.4091,0.3892,0.4003,96825.0],["2009-06-12",0.4047,0.418,0.3804,0.387,170700.0],["2009-06-15",0.3715,0.4157,0.3715,0.4003,241727.0],["2009-06-16",0.3759,0.3936,0.3516,0.3804,143562.0],["2009-06-17",0.3715,0.3848,0.3715,0.3737,141049.0],["2009-06-18",0.3737,0.387,0.3693,0.3759,60306.0],["2009-06-19",0.3826,0.387,0.3759,0.3826,151435.0],["2009-06-22",0.387,0.387,0.3671,0.3693,185106.0],["2009-06-23",0.3737,0.3804,0.3649,0.3737,78901.0],["2009-06-24",0.3759,0.3759,0.3494,0.3605,254793.0],["2009-06-25",0.3583,0.4003,0.3538,0.4003,154618.0],["2009-06-26",0.387,0.3914,0.345,0.345,3083319.0],["2009-06-29",0.3494,0.3649,0.3494,0.3538,190634.0],["2009-06-30",0.3538,0.3826,0.3516,0.3583,106876.0],["2009-07-01",0.3605,0.3759,0.3583,0.3583,53773.0],["2009-07-02",0.356,0.3826,0.356,0.3649,60139.0],["2009-07-06",0.3693,0.387,0.3649,0.387,122958.0],["2009-07-07",0.3804,0.3958,0.3804,0.3826,306724.0],["2009-07-08",0.3759,0.3914,0.3759,0.3892,73540.0],["2009-07-09",0.3914,0.4135,0.387,0.4091,317445.0],["2009-07-10",0.4047,0.418,0.4003,0.4091,82251.0],["2009-07-13",0.4202,0.4202,0.4135,0.4157,53270.0],["2009-07-14",0.4202,0.4202,0.4069,0.4091,73875.0],["2009-07-15",0.4091,0.429,0.3981,0.418,545436.0],["2009-07-16",0.4047,0.4202,0.4025,0.4135,293155.0],["2009-07-17",0.4202,0.4379,0.4157,0.4312,247758.0],["2009-07-20",0.4467,0.4578,0.4379,0.4401,154116.0],["2009-07-21",0.4423,0.4799,0.4357,0.4644,250941.0],["2009-07-22",0.4644,0.4976,0.4533,0.4887,87276.0],["2009-07-23",0.4931,0.5352,0.4931,0.5197,250103.0],["2009-07-24",0.5042,0.5374,0.5042,0.5263,100678.0],["2009-07-27",0.5374,0.5374,0.5219,0.5263,142557.0],["2009-07-28",0.5307,0.5529,0.5241,0.5529,171035.0],["2009-07-29",0.5529,0.5529,0.5263,0.5352,71530.0],["2009-07-30",0.5418,0.5838,0.5374,0.5617,386462.0],["2009-07-31",0.5639,0.5838,0.5551,0.575,116257.0],["2009-08-03",0.5838,0.5993,0.5661,0.575,126643.0],["2009-08-04",0.5772,0.5882,0.5529,0.5728,111901.0],["2009-08-05",0.5728,0.5904,0.5529,0.5551,64159.0],["2009-08-06",0.5484,0.5617,0.5418,0.5551,101348.0],["2009-08-07",0.5617,0.6059,0.5551,0.5882,183096.0],["2009-08-10",0.5882,0.5882,0.5529,0.5882,168522.0],["2009-08-11",0.5772,0.5816,0.5683,0.5683,53103.0],["2009-08-12",0.5639,0.586,0.5639,0.5683,97160.0],["2009-08-13",0.575,0.5816,0.5683,0.575,48245.0],["2009-08-14",0.575,0.5772,0.5617,0.5639,110561.0],["2009-08-17",0.5529,0.5529,0.5307,0.544,122455.0],["2009-08-18",0.5352,0.5595,0.5352,0.5595,101515.0],["2009-08-19",0.5529,0.5551,0.5307,0.5529,62819.0],["2009-08-20",0.5374,0.5529,0.533,0.544,55616.0],["2009-08-21",0.5506,0.5728,0.5307,0.5728,108384.0],["2009-08-24",0.5728,0.5838,0.5462,0.5639,53605.0],["2009-08-25",0.5639,0.5705,0.5484,0.5551,78398.0],["2009-08-26",0.5595,0.5772,0.5462,0.5506,65834.0],["2009-08-27",0.5551,0.5661,0.5529,0.5595,81916.0],["2009-08-28",0.5617,0.575,0.5595,0.5617,103693.0],["2009-08-31",0.5462,0.5705,0.5462,0.5683,83088.0],["2009-09-01",0.5551,0.5705,0.5551,0.5573,108719.0],["2009-09-02",0.5551,0.5617,0.5506,0.5551,51930.0],["2009-09-03",0.5462,0.5661,0.5462,0.5595,74545.0],["2009-09-04",0.5573,0.5683,0.5396,0.5529,41377.0],["2009-09-08",0.5529,0.5529,0.544,0.5506,35514.0],["2009-09-09",0.544,0.5705,0.5418,0.5551,74545.0],["2009-09-10",0.5551,0.5728,0.5484,0.5573,54611.0],["2009-09-11",0.5573,0.5949,0.5573,0.5816,162994.0],["2009-09-14",0.5794,0.5838,0.5573,0.5794,105368.0],["2009-09-15",0.5484,0.5794,0.544,0.5728,85769.0],["2009-09-16",0.5705,0.5904,0.5661,0.5816,57291.0],["2009-09-17",0.586,0.6303,0.5794,0.6015,125303.0],["2009-09-18",0.6148,0.6148,0.5705,0.6126,63824.0],["2009-09-21",0.6059,0.6104,0.5705,0.5949,73875.0],["2009-09-22",0.5971,0.628,0.586,0.617,120947.0],["2009-09-23",0.6148,0.6347,0.6104,0.6236,89454.0],["2009-09-24",0.6369,0.6855,0.6369,0.6701,362004.0],["2009-09-25",0.6767,0.7519,0.659,0.6745,181421.0],["2009-09-28",0.6833,0.7165,0.6347,0.6656,145070.0],["2009-09-29",0.6612,0.7143,0.6325,0.6878,143060.0],["2009-09-30",0.6789,0.6789,0.6568,0.6612,79571.0],["2009-10-01",0.6546,0.6767,0.6546,0.6656,33336.0],["2009-10-02",0.6634,0.6656,0.6479,0.659,16417.0],["2009-10-05",0.6745,0.6855,0.6678,0.6833,62986.0],["2009-10-06",0.6855,0.7054,0.6634,0.6988,53270.0],["2009-10-07",0.6988,0.774,0.69,0.7342,133846.0],["2009-10-08",0.7452,0.7718,0.7054,0.7674,85769.0],["2009-10-09",0.7674,0.7718,0.7674,0.7718,47742.0],["2009-10-12",0.7806,0.7828,0.7298,0.7452,53103.0],["2009-10-13",0.732,0.7497,0.7143,0.7386,23285.0],["2009-10-14",0.7342,0.7851,0.7077,0.7253,91129.0],["2009-10-15",0.7187,0.7607,0.7121,0.743,29315.0],["2009-10-16",0.7452,0.7629,0.7342,0.743,60306.0],["2009-10-19",0.7585,0.8602,0.7585,0.8602,252616.0],["2009-10-20",0.8536,0.8625,0.8204,0.8448,178573.0],["2009-10-21",0.8315,0.8824,0.8226,0.8226,167015.0],["2009-10-22",0.7718,0.8182,0.7563,0.8027,90794.0],["2009-10-23",0.8116,0.8182,0.7563,0.8094,42047.0],["2009-10-26",0.8182,0.8514,0.7674,0.847,133511.0],["2009-10-27",0.8226,0.8426,0.8005,0.8337,110226.0],["2009-10-28",0.8426,0.8426,0.7828,0.7983,201523.0],["2009-10-29",0.8094,0.8956,0.8005,0.847,294663.0],["2009-10-30",0.858,0.8934,0.8249,0.8669,224808.0],["2009-11-02",0.8824,0.8846,0.8072,0.816,162157.0],["2009-11-03",0.8182,0.858,0.774,0.8536,151100.0],["2009-11-04",0.8426,0.8426,0.7851,0.7851,94647.0],["2009-11-05",0.8027,0.8448,0.7895,0.8448,62484.0],["2009-11-06",0.8403,0.8514,0.805,0.847,48747.0],["2009-11-09",0.8448,0.858,0.8293,0.8315,46737.0],["2009-11-10",0.8293,0.8381,0.8138,0.8293,49250.0],["2009-11-11",0.8226,0.8293,0.7961,0.8226,69855.0],["2009-11-12",0.8293,0.8448,0.8027,0.8116,13066.0],["2009-11-13",0.7961,0.8138,0.7961,0.8027,24290.0],["2009-11-16",0.8072,0.8271,0.8027,0.8226,48077.0],["2009-11-17",0.8271,0.847,0.8182,0.8448,43554.0],["2009-11-18",0.8448,0.847,0.8249,0.8315,14071.0],["2009-11-19",0.8403,0.847,0.7917,0.8116,71195.0],["2009-11-20",0.805,0.8249,0.805,0.8226,57123.0],["2009-11-23",0.8315,0.8315,0.7895,0.8116,49920.0],["2009-11-24",0.8138,0.8138,0.8005,0.8138,29818.0],["2009-11-25",0.805,0.8138,0.8005,0.8094,27305.0],["2009-11-27",0.805,0.8271,0.805,0.8226,54778.0],["2009-11-30",0.8359,0.8359,0.8005,0.8182,31493.0],["2009-12-01",0.8182,0.8337,0.8072,0.8293,44727.0],["2009-12-02",0.8204,0.8735,0.8204,0.8602,75885.0],["2009-12-03",0.8669,0.8824,0.8403,0.8757,77895.0],["2009-12-04",0.8846,0.9531,0.8846,0.9288,64662.0],["2009-12-07",0.9288,0.9819,0.9288,0.9708,108719.0],["2009-12-08",0.9708,0.9819,0.9708,0.9797,54276.0],["2009-12-09",0.9885,0.9885,0.9111,0.92,153278.0],["2009-12-10",0.9443,0.9443,0.9045,0.9089,56453.0],["2009-12-11",0.8514,0.9,0.805,0.8138,267525.0],["2009-12-14",0.8138,0.8558,0.8138,0.8558,116257.0],["2009-12-15",0.8713,0.889,0.8536,0.8779,86104.0],["2009-12-16",0.8912,0.8912,0.8735,0.8868,90459.0],["2009-12-17",0.889,0.889,0.8801,0.8801,44392.0],["2009-12-18",0.8846,0.9509,0.8757,0.9509,82586.0],["2009-12-21",0.9465,0.962,0.9133,0.9575,101013.0],["2009-12-22",0.9664,0.9907,0.9376,0.9774,69855.0],["2009-12-23",0.9288,1.0106,0.9067,0.9951,52935.0],["2009-12-24",1.0128,1.0128,0.9686,0.9929,102353.0],["2009-12-28",0.9929,1.0836,0.9797,1.0615,113912.0],["2009-12-29",1.0836,1.0924,1.0416,1.0615,74880.0],["2009-12-30",1.0615,1.0703,1.046,1.0615,104866.0],["2009-12-31",1.0482,1.0725,1.0062,1.0725,66672.0],["2010-01-04",1.0902,1.1057,1.0062,1.0283,119607.0],["2010-01-05",1.0327,1.0571,0.9951,1.0173,74880.0],["2010-01-06",1.0283,1.0394,0.9885,1.0062,79403.0],["2010-01-07",0.9907,0.9907,0.9177,0.9332,163664.0],["2010-01-08",0.931,0.9553,0.931,0.9531,22280.0],["2010-01-11",0.9443,0.973,0.9443,0.9708,92302.0],["2010-01-12",0.9885,0.9885,0.9465,0.9487,116424.0],["2010-01-13",0.9399,0.9575,0.931,0.9421,108384.0],["2010-01-14",0.9553,0.9553,0.9376,0.9443,51930.0],["2010-01-15",0.9553,0.9686,0.9443,0.9465,91297.0],["2010-01-19",0.9354,0.9354,0.8846,0.9133,190969.0],["2010-01-20",0.9,0.9266,0.8602,0.8956,94145.0],["2010-01-21",0.8912,0.9,0.8801,0.8912,89789.0],["2010-01-22",0.8868,0.9465,0.8801,0.9332,140212.0],["2010-01-25",0.9575,0.9951,0.9399,0.9885,172040.0],["2010-01-26",1.004,1.0327,0.9907,1.0327,132841.0],["2010-01-27",1.0261,1.0261,0.9996,1.0217,107546.0],["2010-01-28",1.0372,1.0372,0.9708,0.9885,42214.0],["2010-01-29",1.0128,1.015,0.9797,0.9841,91129.0],["2010-02-01",1.004,1.0261,0.9841,1.0084,92637.0],["2010-02-02",1.0217,1.0571,0.9841,0.9841,146410.0],["2010-02-03",0.9929,1.0438,0.9907,1.0438,141217.0],["2010-02-04",1.0593,1.1035,1.0283,1.0548,200015.0],["2010-02-05",1.0615,1.1057,1.0526,1.0703,150430.0],["2010-02-08",1.0902,1.0969,1.0548,1.0725,45732.0],["2010-02-09",1.0902,1.1013,1.0615,1.0703,39199.0],["2010-02-10",1.088,1.1057,1.0814,1.088,107546.0],["2010-02-11",1.0969,1.1035,1.0792,1.0947,83256.0],["2010-02-12",1.0814,1.1146,1.0637,1.1146,97830.0],["2010-02-16",1.1234,1.1278,1.0836,1.1123,100008.0],["2010-02-17",1.1168,1.1168,1.0969,1.1035,45397.0],["2010-02-18",1.0858,1.1035,1.0637,1.0991,33838.0],["2010-02-19",1.1013,1.1057,1.0991,1.1013,44895.0],["2010-02-22",1.1146,1.1146,1.0902,1.0902,85099.0],["2010-02-23",1.1013,1.1013,1.0814,1.0969,43554.0],["2010-02-24",1.1035,1.1035,1.0681,1.0681,42549.0],["2010-02-25",1.0593,1.0637,1.0128,1.0217,80073.0],["2010-02-26",1.0195,1.0482,1.0128,1.0482,58966.0],["2010-03-01",1.0615,1.0748,1.046,1.0659,37859.0],["2010-03-02",1.0593,1.088,1.0416,1.088,47910.0],["2010-03-03",1.0814,1.1367,1.0814,1.1367,189462.0],["2010-03-04",1.1367,1.1367,1.0438,1.1146,79068.0],["2010-03-05",1.1101,1.1101,1.088,1.0991,81748.0],["2010-03-08",1.1057,1.1057,1.0947,1.0969,54611.0],["2010-03-09",1.0902,1.1057,1.0902,1.0991,30488.0],["2010-03-10",1.0858,1.0991,1.0836,1.0947,50088.0],["2010-03-11",1.1057,1.13,1.088,1.13,77393.0],["2010-03-12",1.1477,1.2163,1.1477,1.2119,206213.0],["2010-03-15",1.2141,1.2671,1.2096,1.2406,150598.0],["2010-03-16",1.2517,1.2627,1.2384,1.2561,84764.0],["2010-03-17",1.2605,1.3114,1.2517,1.2937,169025.0],["2010-03-18",1.3158,1.5126,1.2981,1.4529,508917.0],["2010-03-19",1.6586,1.6586,1.4396,1.6586,740593.0],["2010-03-22",1.6586,1.7581,1.5038,1.6188,588320.0],["2010-03-23",1.6055,1.7315,1.5591,1.6077,358654.0],["2010-03-24",1.6188,1.6873,1.5812,1.6011,202528.0],["2010-03-25",1.59,1.6232,1.5812,1.5812,65164.0],["2010-03-26",1.5591,1.6011,1.3733,1.4264,333191.0],["2010-03-29",1.4463,1.5369,1.4264,1.5215,166512.0],["2010-03-30",1.5192,1.5391,1.4374,1.464,93642.0],["2010-03-31",1.4441,1.4595,1.4286,1.433,68012.0],["2010-04-01",1.4374,1.4617,1.4352,1.4441,55281.0],["2010-04-05",1.5347,1.5347,1.4551,1.5237,155456.0],["2010-04-06",1.5259,1.632,1.5259,1.548,253788.0],["2010-04-07",1.5325,1.5679,1.4927,1.5104,75550.0],["2010-04-08",1.5038,1.5414,1.4839,1.5126,71195.0],["2010-04-09",1.5148,1.5148,1.4706,1.4794,63992.0],["2010-04-12",1.4794,1.5303,1.4794,1.5192,63992.0],["2010-04-13",1.5303,1.5812,1.5192,1.5723,123460.0],["2010-04-14",1.5635,1.6254,1.5591,1.6055,217270.0],["2010-04-15",1.6188,1.6409,1.5745,1.6298,150095.0],["2010-04-16",1.6077,1.6453,1.579,1.579,170532.0],["2010-04-19",1.5635,1.6165,1.5635,1.5856,97495.0],["2010-04-20",1.5989,1.7116,1.5989,1.7094,181253.0],["2010-04-21",1.736,1.9836,1.7271,1.9505,651809.0],["2010-04-22",1.9527,2.1097,1.9107,2.0809,400868.0],["2010-04-23",2.092,2.1208,2.0124,2.0367,297343.0],["2010-04-26",2.0234,2.0942,2.0234,2.0257,277743.0],["2010-04-27",2.0301,2.0478,1.9682,2.0235,236869.0],["2010-04-28",2.0235,2.0235,1.9239,1.9748,204873.0],["2010-04-29",1.977,2.4326,1.9483,2.238,611437.0],["2010-04-30",2.1849,2.2114,2.1163,2.1915,208559.0],["2010-05-03",2.2114,2.3574,2.165,2.3087,277408.0],["2010-05-04",2.3176,2.3419,2.1893,2.2136,174720.0],["2010-05-05",2.1517,2.2357,2.1318,2.1407,189797.0],["2010-05-06",2.1053,2.2048,1.7913,1.9881,277073.0],["2010-05-07",2.008,2.008,1.7271,1.7935,510257.0],["2010-05-10",1.9394,1.9682,1.8797,1.9549,305719.0],["2010-05-11",1.8996,2.1628,1.8841,2.0898,340897.0],["2010-05-12",2.0986,2.2092,2.0721,2.1915,292820.0],["2010-05-13",2.2114,2.2932,2.1782,2.2711,246418.0],["2010-05-14",2.2092,2.249,2.1871,2.2048,140547.0],["2010-05-17",2.2114,2.322,2.0832,2.1716,388137.0],["2010-05-18",2.2291,2.3087,2.2114,2.2335,147583.0],["2010-05-19",2.2026,2.2667,2.1606,2.2269,167517.0],["2010-05-20",2.134,2.1362,2.0456,2.0588,273220.0],["2010-05-21",2.0212,2.1672,1.9903,2.1119,250941.0],["2010-05-24",2.0832,2.1473,2.0677,2.0765,100008.0],["2010-05-25",2.0434,2.0478,1.9151,1.9881,218610.0],["2010-05-26",1.9991,2.1694,1.9991,2.0566,160649.0],["2010-05-27",2.0964,2.1827,2.0898,2.1119,181588.0],["2010-05-28",2.1473,2.2048,2.0367,2.0809,244910.0],["2010-06-01",2.0721,2.0721,1.8908,1.9062,182426.0],["2010-06-02",1.935,2.0301,1.9129,2.0013,134684.0],["2010-06-03",2.0257,2.0832,1.9925,2.008,94982.0],["2010-06-04",2.0124,2.0212,1.9394,1.946,79403.0],["2010-06-07",1.9372,2.0146,1.9151,1.9394,201356.0],["2010-06-08",1.9394,1.9726,1.8709,1.904,90124.0],["2010-06-09",1.9483,1.9483,1.8687,1.8753,76220.0],["2010-06-10",1.9328,1.9903,1.851,1.8576,298348.0],["2010-06-11",1.9416,2.291,1.9261,2.2689,802239.0],["2010-06-14",2.3242,2.4215,2.2711,2.3375,621823.0],["2010-06-15",2.3928,2.4768,2.333,2.4547,614788.0],["2010-06-16",2.4547,2.4547,2.3065,2.4038,441407.0],["2010-06-17",2.4171,2.5166,2.3751,2.4038,344415.0],["2010-06-18",2.4436,2.4436,2.28,2.3507,217437.0],["2010-06-21",2.4082,2.4193,2.28,2.28,528684.0],["2010-06-22",2.2733,2.3131,2.1274,2.1937,479099.0],["2010-06-23",2.1827,2.2114,2.0478,2.2114,400701.0],["2010-06-24",2.2114,2.2313,2.134,2.1893,615960.0],["2010-06-25",2.1937,2.1937,2.0345,2.165,3903483.0],["2010-06-28",2.1451,2.552,2.1451,2.5144,4406871.0],["2010-06-29",2.4768,2.6537,2.4127,2.5741,2237693.0],["2010-06-30",2.5741,3.065,2.5188,2.8196,2951986.0],["2010-07-01",2.8306,3.2618,2.8218,3.2154,4020912.0],["2010-07-02",3.1933,3.4454,2.8483,3.1911,3947372.0],["2010-07-06",3.2508,3.3702,3.065,3.1911,2175041.0],["2010-07-07",3.1469,3.2508,2.9921,3.2132,1970671.0],["2010-07-08",3.3061,3.3171,3.1734,3.3171,1211651.0],["2010-07-09",3.3304,3.5759,3.2685,3.5427,2036505.0],["2010-07-12",3.5825,3.6754,3.5228,3.6157,1714202.0],["2010-07-13",3.6599,3.682,3.5493,3.6488,972604.0],["2010-07-14",3.6002,3.6466,3.5449,3.6046,601219.0],["2010-07-15",3.4321,3.525,3.3304,3.4697,1130070.0],["2010-07-16",3.4565,3.4874,3.3304,3.3901,541750.0],["2010-07-19",3.3813,3.4189,3.2176,3.2817,584132.0],["2010-07-20",3.2309,3.4675,3.2043,3.4542,615793.0],["2010-07-21",3.5007,3.5095,3.3768,3.3945,424321.0],["2010-07-22",3.4498,3.8147,3.4321,3.7373,1153187.0],["2010-07-23",3.7329,3.8368,3.64,3.8191,836078.0],["2010-07-26",3.8567,4.3565,3.8191,4.1619,1578681.0],["2010-07-27",4.2216,4.2304,3.8833,3.8987,1042459.0],["2010-07-28",3.9009,4.0358,3.8921,3.9651,481277.0],["2010-07-29",4.0447,4.1597,3.8987,4.0734,681627.0],["2010-07-30",4.0336,4.1796,3.9806,4.0956,653317.0],["2010-08-02",4.153,4.257,4.1022,4.2349,755167.0],["2010-08-03",4.2327,4.3123,4.1376,4.2924,607249.0],["2010-08-04",4.3012,4.3565,3.8545,3.9496,1568295.0],["2010-08-05",4.0381,4.2459,3.9363,4.1951,843448.0],["2010-08-06",4.1309,4.2548,4.0137,4.153,420635.0],["2010-08-09",4.1862,4.1862,4.0668,4.1199,412092.0],["2010-08-10",4.0557,4.2282,3.9828,4.1331,578939.0],["2010-08-11",4.0182,4.0756,3.8567,3.8656,548116.0],["2010-08-12",3.7019,3.9164,3.5737,3.8457,585137.0],["2010-08-13",3.8457,3.9275,3.7484,3.7771,438727.0],["2010-08-16",3.7395,3.8855,3.6842,3.8611,463855.0],["2010-08-17",3.9142,4.1022,3.8744,4.0182,525669.0],["2010-08-18",4.027,4.1044,3.9828,4.027,430351.0],["2010-08-19",4.0071,4.0978,3.8412,3.8523,495013.0],["2010-08-20",3.8213,3.9142,3.724,3.7771,323475.0],["2010-08-23",3.8235,3.8611,3.5847,3.6024,404051.0],["2010-08-24",3.5139,3.5361,3.2773,3.2817,1030565.0],["2010-08-25",3.2552,3.2817,3.0805,3.2198,998402.0],["2010-08-26",3.1933,3.3503,3.1535,3.1579,687490.0],["2010-08-27",3.1645,3.2862,3.0407,3.2176,578269.0],["2010-08-30",3.2066,3.3171,3.2021,3.2375,627184.0],["2010-08-31",3.2043,3.2375,3.065,3.2066,694861.0],["2010-09-01",3.2596,3.5007,3.2596,3.4786,646281.0],["2010-09-02",3.4874,3.6135,3.4565,3.5272,493338.0],["2010-09-03",3.5958,3.6643,3.4277,3.4786,395005.0],["2010-09-07",3.4808,3.5449,3.4498,3.4609,337044.0],["2010-09-08",3.4741,3.5449,3.4321,3.4786,230839.0],["2010-09-09",3.5117,3.5117,3.4299,3.4852,366360.0],["2010-09-10",3.4852,3.5361,3.4388,3.5184,244072.0],["2010-09-13",3.5714,3.671,3.5383,3.598,330344.0],["2010-09-14",3.5936,3.6113,3.4741,3.5206,199010.0],["2010-09-15",3.5206,3.6002,3.4476,3.5825,235529.0],["2010-09-16",3.5648,3.609,3.5162,3.5427,187284.0],["2010-09-17",3.5781,3.5803,3.4609,3.4963,362339.0],["2010-09-20",3.494,3.6356,3.4454,3.6002,563695.0],["2010-09-21",3.598,3.8479,3.5493,3.8213,753994.0],["2010-09-22",3.8235,3.9452,3.7771,3.8722,648291.0],["2010-09-23",3.8589,4.1,3.8589,3.9717,619478.0],["2010-09-24",4.0314,4.0933,4.0093,4.0757,278581.0],["2010-09-27",4.0779,4.1132,3.9385,4.0204,338887.0],["2010-09-28",4.0403,4.069,3.9275,4.0071,261662.0],["2010-09-29",3.9916,4.1132,3.9408,3.9894,398021.0],["2010-09-30",4.0248,4.0867,3.7926,3.9341,480606.0],["2010-10-01",3.9806,4.0226,3.8258,3.9253,262834.0],["2010-10-04",3.9009,3.9584,3.7616,3.797,286287.0],["2010-10-05",3.8479,4.0093,3.8059,3.9806,205711.0],["2010-10-06",3.9783,3.985,3.8036,3.8479,181924.0],["2010-10-07",3.8833,3.9076,3.7572,3.8081,204706.0],["2010-10-08",3.8081,3.9297,3.7882,3.8899,168690.0],["2010-10-11",3.8656,3.8766,3.7727,3.7837,207386.0],["2010-10-12",3.786,3.8125,3.6953,3.7262,329339.0],["2010-10-13",3.7417,3.881,3.609,3.8567,487977.0],["2010-10-14",3.8899,4.0182,3.8346,3.9938,510424.0],["2010-10-15",4.069,4.069,3.598,3.598,786493.0],["2010-10-18",3.6135,3.6135,3.3017,3.3746,944964.0],["2010-10-19",3.3083,3.4808,3.2419,3.2751,444255.0],["2010-10-20",3.2795,3.3967,3.2574,3.3569,422478.0],["2010-10-21",3.3636,3.4432,3.1358,3.1911,427001.0],["2010-10-22",3.1933,3.2486,3.1225,3.2397,204873.0],["2010-10-25",3.2729,3.2994,3.169,3.2685,487140.0],["2010-10-26",3.2574,3.525,3.2397,3.4786,648794.0],["2010-10-27",3.4719,3.494,3.2486,3.3282,473571.0],["2010-10-28",3.3614,3.3658,3.2287,3.2906,165004.0],["2010-10-29",3.2707,3.3503,3.2397,3.2464,204706.0],["2010-11-01",3.2663,3.2928,3.0296,3.0385,542755.0],["2010-11-02",3.0562,3.2154,2.9699,3.211,398523.0],["2010-11-03",3.2243,3.2486,3.1292,3.2088,125638.0],["2010-11-04",3.2618,3.2928,3.2397,3.2817,168355.0],["2010-11-05",3.2795,3.4542,3.2795,3.4277,379929.0],["2010-11-08",3.786,3.9009,3.6842,3.87,1700466.0],["2010-11-09",3.8943,4.1066,3.8722,3.9828,760862.0],["2010-11-10",3.9872,4.0477,3.8798,4.0231,433702.0],["2010-11-11",4.0074,4.3253,3.9805,4.2492,853164.0],["2010-11-12",4.2022,4.2022,4.0634,4.1037,454809.0],["2010-11-15",4.1216,4.2738,4.1193,4.1305,289134.0],["2010-11-16",4.2022,4.5268,4.1596,4.5268,1117004.0],["2010-11-17",4.5626,5.0126,4.5581,4.9745,1289044.0],["2010-11-18",4.9969,5.1939,4.9477,5.0328,732385.0],["2010-11-19",5.0193,5.0641,4.8469,5.0462,487810.0],["2010-11-22",5.0462,5.1133,4.8895,4.9634,542420.0],["2010-11-23",4.9141,4.9589,4.791,4.8134,535552.0],["2010-11-24",4.8805,4.9342,4.8022,4.8604,518465.0],["2010-11-26",4.8178,4.876,4.8022,4.8469,200183.0],["2010-11-29",4.8357,4.8738,4.7216,4.7462,333526.0],["2010-11-30",4.7059,4.7686,4.6477,4.6544,501881.0],["2010-12-01",4.7305,4.9768,4.6611,4.9701,560847.0],["2010-12-02",4.9857,5.2589,4.9275,5.1827,653317.0],["2010-12-03",5.1895,5.3798,5.1738,5.3238,425661.0],["2010-12-06",5.2992,5.3283,5.0619,5.2432,459332.0],["2010-12-07",5.3193,5.3686,5.0484,5.0641,441072.0],["2010-12-08",5.0999,5.1357,4.9253,4.9835,284611.0],["2010-12-09",5.0238,5.1648,4.9387,5.1335,344583.0],["2010-12-10",5.2007,6.4566,5.2007,6.4499,2091283.0],["2010-12-13",6.5462,6.7432,6.2529,6.3133,1087353.0],["2010-12-14",6.3517,6.4284,6.2028,6.2569,540745.0],["2010-12-15",6.2795,6.4848,6.1576,6.3269,586812.0],["2010-12-16",6.3607,6.4465,5.9455,6.2163,791183.0],["2010-12-17",6.1915,6.2073,5.9546,6.0403,699049.0],["2010-12-20",6.108,6.205,6.0177,6.0493,471728.0],["2010-12-21",6.0922,6.3517,5.835,6.3066,906435.0],["2010-12-22",6.3494,6.6473,6.0651,6.1306,1194899.0],["2010-12-23",6.1306,6.3111,5.9681,6.2411,583462.0],["2010-12-27",6.2502,6.2682,6.0403,6.0471,415275.0],["2010-12-28",6.0358,6.0877,5.8372,5.8869,363009.0],["2010-12-29",5.8824,5.9681,5.7537,5.8372,255799.0],["2010-12-30",5.8079,5.9162,5.7537,5.7808,221458.0],["2010-12-31",5.7741,5.8643,5.7537,5.7876,182594.0],["2011-01-03",5.8959,6.0561,5.5416,6.0065,926369.0],["2011-01-04",6.0132,6.0584,5.6409,5.7763,591335.0],["2011-01-05",5.765,5.9027,5.7515,5.8891,353461.0],["2011-01-06",5.9027,5.9275,5.765,5.8011,411254.0],["2011-01-07",5.8011,5.8417,5.4943,5.6612,344583.0],["2011-01-10",5.6139,5.6703,5.4943,5.6454,259149.0],["2011-01-11",5.6432,5.7831,5.5146,5.5484,325486.0],["2011-01-12",5.6093,6.1283,5.5687,6.0606,1311156.0],["2011-01-13",6.1012,6.3562,6.0065,6.0809,918329.0],["2011-01-14",6.0922,6.2863,5.9568,6.214,580782.0],["2011-01-18",6.2276,6.2863,6.0696,6.2344,486972.0],["2011-01-19",6.2547,6.2772,5.5665,5.6026,910790.0],["2011-01-20",5.5394,5.5732,5.219,5.3972,813965.0],["2011-01-21",5.4807,5.571,5.3047,5.3138,412092.0],["2011-01-24",5.3205,5.3566,5.1739,5.2167,376746.0],["2011-01-25",5.1693,5.2393,5.061,5.2303,273220.0],["2011-01-26",5.2506,5.4198,5.1919,5.3927,259819.0],["2011-01-27",5.386,5.4311,5.3138,5.3657,204538.0],["2011-01-28",5.3724,5.3814,5.1174,5.14,355806.0],["2011-01-31",5.1332,5.2551,5.0768,5.1964,311917.0],["2011-02-01",5.2258,5.3972,5.1084,5.3724,450286.0],["2011-02-02",5.3679,5.386,5.2032,5.2912,230168.0],["2011-02-03",5.2686,5.3657,5.1761,5.3386,293322.0],["2011-02-04",5.3025,5.3792,5.2145,5.3611,266687.0],["2011-02-07",5.3589,5.6454,5.3589,5.6432,777782.0],["2011-02-08",5.6906,5.6928,5.5078,5.5913,411087.0],["2011-02-09",5.5755,5.9185,5.5732,5.9004,714125.0],["2011-02-10",5.8079,6.451,5.7492,6.1328,1238621.0],["2011-02-11",6.1351,6.2276,5.9952,6.1215,331684.0],["2011-02-14",6.1351,6.2908,6.0019,6.2569,297845.0],["2011-02-15",6.2547,6.2614,5.9004,5.9094,447438.0],["2011-02-16",5.9027,5.9523,5.6725,5.8372,521313.0],["2011-02-17",5.8372,6.2005,5.7537,6.126,453971.0],["2011-02-18",6.1328,6.1464,5.9455,5.9726,324983.0],["2011-02-22",5.8936,6.0065,5.6748,5.6815,364685.0],["2011-02-23",5.7515,5.7515,5.3566,5.3927,782975.0],["2011-02-24",5.5552,5.5552,5.3092,5.4537,670906.0],["2011-02-25",5.5823,5.9816,5.4852,5.9501,673251.0],["2011-02-28",6.02,6.1441,5.6657,5.8733,440737.0],["2011-03-01",5.9027,5.9343,5.6409,5.6454,288967.0],["2011-03-02",5.7086,5.9771,5.5845,5.9478,422478.0],["2011-03-03",6.0177,6.1599,5.9117,6.1125,428006.0],["2011-03-04",6.1148,6.1148,5.9704,6.0358,256971.0],["2011-03-07",6.0742,6.1215,5.7109,5.8485,317277.0],["2011-03-08",5.8508,6.0042,5.7537,5.9952,271378.0],["2011-03-09",5.9907,6.1802,5.923,6.0335,358654.0],["2011-03-10",5.8982,5.923,5.677,5.6883,431524.0],["2011-03-11",5.6409,5.9455,5.5845,5.8711,293322.0],["2011-03-14",5.765,5.8688,5.6432,5.7131,234021.0],["2011-03-15",5.3837,5.8214,5.3837,5.7402,336374.0],["2011-03-16",5.7537,5.8169,5.413,5.5439,745618.0],["2011-03-17",5.6951,5.747,5.3115,5.3814,498196.0],["2011-03-18",5.4852,5.5236,5.3025,5.3453,615625.0],["2011-03-21",5.4988,5.5574,5.3566,5.5349,281429.0],["2011-03-22",5.5326,5.6342,5.4988,5.6026,257474.0],["2011-03-23",5.5665,5.5755,5.4469,5.5033,256134.0],["2011-03-24",5.5281,5.7312,5.4785,5.677,549456.0],["2011-03-25",5.6861,5.844,5.6567,5.7628,449783.0],["2011-03-28",5.7695,5.9388,5.7425,5.7808,487642.0],["2011-03-29",5.765,5.8508,5.6996,5.8395,364182.0],["2011-03-30",5.8666,6.1464,5.853,5.9907,555654.0],["2011-03-31",6.0087,6.3968,6.0019,6.0809,745451.0],["2011-04-01",6.1757,6.3178,6.0899,6.275,680957.0],["2011-04-04",6.372,6.4126,6.108,6.1418,391152.0],["2011-04-05",6.1396,6.3494,6.0426,6.2772,337379.0],["2011-04-06",6.3381,6.4645,6.1464,6.3675,582122.0],["2011-04-07",6.3923,6.4307,6.2073,6.275,254626.0],["2011-04-08",6.302,6.7466,6.302,6.6811,1232926.0],["2011-04-11",6.7375,6.8729,6.2817,6.3494,668896.0],["2011-04-12",6.2659,6.284,6.0268,6.1486,345420.0],["2011-04-13",6.2231,6.3562,6.205,6.3494,218442.0],["2011-04-14",6.2569,6.3246,6.1689,6.2276,188289.0],["2011-04-15",6.2253,6.3788,6.1486,6.3066,227153.0],["2011-04-18",6.1012,6.2344,6.0584,6.1779,332521.0],["2011-04-19",6.1983,6.2998,6.1193,6.2637,244910.0],["2011-04-20",6.4149,6.5232,6.2998,6.39,247255.0],["2011-04-21",6.4668,6.5954,6.3449,6.5502,230671.0],["2011-04-25",6.4938,6.645,6.4013,6.5074,285784.0],["2011-04-26",6.5412,6.5954,6.3743,6.3878,256469.0],["2011-04-27",6.4171,6.4171,6.2501,6.3178,224640.0],["2011-04-28",6.3088,6.5322,6.2953,6.4487,256804.0],["2011-04-29",6.4758,6.5818,6.4013,6.5412,229498.0],["2011-05-02",6.5706,6.5886,6.2772,6.3336,350111.0],["2011-05-03",6.2975,6.39,6.1576,6.1915,268027.0],["2011-05-04",6.1937,6.1937,5.923,5.9455,311582.0],["2011-05-05",5.8688,6.1238,5.8666,5.9794,255464.0],["2011-05-06",6.1012,6.1802,5.9771,6.0516,187954.0],["2011-05-09",6.0584,6.6382,6.0426,6.5593,558502.0],["2011-05-10",6.6247,6.7308,6.5638,6.6608,350446.0],["2011-05-11",6.6631,6.6631,6.3675,6.4961,243402.0],["2011-05-12",6.4622,6.4826,6.2208,6.2908,398691.0],["2011-05-13",6.3133,6.363,6.2231,6.2998,166847.0],["2011-05-16",6.2276,6.2389,5.941,5.9591,294830.0],["2011-05-17",5.8959,6.0403,5.8756,5.9726,401873.0],["2011-05-18",5.9568,6.0787,5.9049,5.9591,448778.0],["2011-05-19",6.0335,6.099,5.9162,6.011,290140.0],["2011-05-20",6.0065,6.1983,5.9681,6.108,266687.0],["2011-05-23",5.9568,6.1757,5.9027,6.1057,293155.0],["2011-05-24",6.0922,6.2501,6.0177,6.1757,281261.0],["2011-05-25",6.1599,6.4081,6.1396,6.3404,277408.0],["2011-05-26",6.3201,6.4871,6.2682,6.4487,236702.0],["2011-05-27",6.5074,6.6315,6.4555,6.5796,506572.0],["2011-05-31",6.6947,6.6947,6.4577,6.6563,1284688.0],["2011-06-01",6.5999,6.6698,6.4938,6.5412,501546.0],["2011-06-02",6.566,6.5863,6.3517,6.5164,249098.0],["2011-06-03",6.3224,6.5548,6.3224,6.4465,260824.0],["2011-06-06",6.4261,6.4555,6.2863,6.3743,338217.0],["2011-06-07",6.4487,6.4622,6.2479,6.2569,232514.0],["2011-06-08",6.2456,6.2456,5.9636,6.0471,546441.0],["2011-06-09",6.0516,6.1486,5.9613,6.0606,234356.0],["2011-06-10",5.9952,6.0967,5.8124,5.826,350111.0],["2011-06-13",5.8124,5.9365,5.6748,5.7222,455144.0],["2011-06-14",5.7989,5.9613,5.6838,5.8824,551466.0],["2011-06-15",5.7763,5.7921,5.6116,5.6296,411422.0],["2011-06-16",5.6071,5.6409,5.4175,5.5371,408407.0],["2011-06-17",5.5913,5.7808,5.5642,5.5845,394335.0],["2011-06-20",5.5597,5.6657,5.5574,5.6026,184771.0],["2011-06-21",5.6883,5.9884,5.6612,5.9252,463855.0],["2011-06-22",5.8711,6.1035,5.8666,5.9388,280926.0],["2011-06-23",5.8282,6.108,5.7786,6.0945,300861.0],["2011-06-24",6.1441,6.1576,5.9388,6.0065,697876.0],["2011-06-27",5.9794,5.9884,5.765,5.8643,470388.0],["2011-06-28",5.9072,6.1012,5.8891,6.0651,314765.0],["2011-06-29",6.1243,6.4862,6.072,6.1334,937090.0],["2011-06-30",6.1721,6.1994,6.0446,6.1493,249768.0],["2011-07-01",6.1653,6.3792,6.1448,6.3041,571568.0],["2011-07-05",6.2859,6.2973,6.1448,6.2768,341735.0],["2011-07-06",6.2836,6.3769,6.1721,6.3496,405726.0],["2011-07-07",6.4634,6.4634,6.2381,6.2791,269032.0],["2011-07-08",6.1448,6.2927,6.1448,6.27,285784.0],["2011-07-11",6.1789,6.2745,6.1471,6.2267,379091.0],["2011-07-12",6.1789,6.2563,6.0924,6.1152,448946.0],["2011-07-13",6.1653,6.2859,6.1448,6.2085,447941.0],["2011-07-14",6.2381,6.3041,5.99,6.0151,244575.0],["2011-07-15",6.0355,6.1857,6.0333,6.1471,349776.0],["2011-07-18",6.0856,6.1334,5.8944,5.965,337882.0],["2011-07-19",6.0014,6.0333,5.8785,5.99,342572.0],["2011-07-20",6.0105,6.0105,5.8125,5.8535,270875.0],["2011-07-21",5.8876,5.9741,5.858,5.8876,262332.0],["2011-07-22",5.8967,5.9673,5.8193,5.8967,161486.0],["2011-07-25",5.8193,5.8694,5.7715,5.8034,157131.0],["2011-07-26",5.7693,5.808,5.6987,5.742,173548.0],["2011-07-27",5.6828,5.6828,5.5189,5.5303,324648.0],["2011-07-28",5.5189,5.792,5.4643,5.6168,289972.0],["2011-07-29",5.5417,5.6259,5.4757,5.4916,269200.0],["2011-08-01",5.5826,5.6441,5.4848,5.5098,363847.0],["2011-08-02",5.4916,5.594,5.3255,5.33,234859.0],["2011-08-03",5.3414,5.4165,5.1252,5.3983,322638.0],["2011-08-04",5.3164,5.33,5.0342,5.0433,468545.0],["2011-08-05",5.1184,5.2185,4.8362,4.9022,408239.0],["2011-08-08",4.7292,4.8271,4.4538,4.4811,648961.0],["2011-08-09",4.6018,4.884,4.3696,4.8749,462850.0],["2011-08-10",4.6951,4.7474,4.513,4.5221,280926.0],["2011-08-11",4.5403,4.8703,4.5403,4.7861,281429.0],["2011-08-12",4.8475,4.884,4.7269,4.7633,160146.0],["2011-08-15",4.8476,5.0842,4.8476,5.0046,218275.0],["2011-08-16",5.0046,5.0046,4.7064,4.777,250103.0],["2011-08-17",4.8157,4.8157,4.6427,4.6928,182594.0],["2011-08-18",4.4652,4.5358,4.3309,4.381,280089.0],["2011-08-19",4.2308,4.4948,4.2308,4.2786,171873.0],["2011-08-22",4.4197,4.4561,4.2399,4.2854,222128.0],["2011-08-23",4.3218,4.5813,4.2604,4.5517,195325.0],["2011-08-24",4.5494,4.7907,4.4675,4.5995,428174.0],["2011-08-25",4.645,4.6791,4.315,4.4379,254626.0],["2011-08-26",4.406,4.5676,4.2809,4.5289,200350.0],["2011-08-29",4.6336,4.8703,4.6177,4.8362,374066.0],["2011-08-30",4.8089,4.9477,4.6951,4.8794,285282.0],["2011-08-31",4.9409,5.0069,4.8384,4.9727,518633.0],["2011-09-01",5.0046,5.0319,4.777,4.818,272885.0],["2011-09-02",4.6564,4.7679,4.5881,4.6336,214924.0],["2011-09-06",4.4516,4.7588,4.4379,4.7383,240387.0],["2011-09-07",4.843,4.843,4.736,4.8225,176730.0],["2011-09-08",4.7907,4.8202,4.6131,4.7064,228326.0],["2011-09-09",4.6496,4.6882,4.5107,4.579,214757.0],["2011-09-12",4.4971,4.7224,4.4834,4.7224,196162.0],["2011-09-13",4.7679,4.8225,4.6609,4.7724,240890.0],["2011-09-14",4.8475,4.8817,4.6769,4.7315,172710.0],["2011-09-15",4.802,4.8931,4.7406,4.884,177233.0],["2011-09-16",4.9318,4.9909,4.8658,4.9795,238377.0],["2011-09-19",4.8612,4.95,4.8134,4.9181,136861.0],["2011-09-20",4.9295,5.0046,4.7133,4.7383,213417.0],["2011-09-21",4.7497,4.8658,4.5836,4.5881,140212.0],["2011-09-22",4.3969,4.5107,4.315,4.3924,376076.0],["2011-09-23",4.3878,4.6541,4.3878,4.513,210736.0],["2011-09-26",4.579,4.5904,4.3082,4.5312,196833.0],["2011-09-27",4.6678,4.8794,4.6336,4.7451,295500.0],["2011-09-28",4.7542,4.8612,4.554,4.5562,183766.0],["2011-09-29",4.8509,4.8763,4.5862,4.8463,190802.0],["2011-09-30",4.7404,4.897,4.6714,4.6967,204371.0],["2011-10-03",4.6414,4.7727,4.3444,4.3444,255128.0],["2011-10-04",4.3007,4.7059,4.2662,4.6944,302703.0],["2011-10-05",4.7013,4.7151,4.547,4.6714,208559.0],["2011-10-06",4.6437,4.943,4.6437,4.9338,197670.0],["2011-10-07",4.3375,4.5931,4.1441,4.1741,613112.0],["2011-10-10",4.2731,4.303,4.0198,4.1096,507577.0],["2011-10-11",4.0589,4.0751,3.8333,3.9185,611437.0],["2011-10-12",3.983,4.2639,3.9784,4.1211,561015.0],["2011-10-13",4.1004,4.2385,4.0958,4.1556,411087.0],["2011-10-14",4.2362,4.2362,4.1027,4.1533,422646.0],["2011-10-17",4.1303,4.2938,4.1142,4.1902,420635.0],["2011-10-18",4.2086,4.3652,4.1718,4.2961,539740.0],["2011-10-19",4.28,4.4158,4.2708,4.3675,240052.0],["2011-10-20",4.3767,4.4757,4.2362,4.4112,284444.0],["2011-10-21",4.5079,4.5079,4.2892,4.4549,222295.0],["2011-10-24",4.4549,4.5862,4.4457,4.5125,240722.0],["2011-10-25",4.4711,4.5332,4.3582,4.3721,243402.0],["2011-10-26",4.4572,4.5516,4.3951,4.5079,217772.0],["2011-10-27",4.7082,4.722,4.5862,4.7082,417620.0],["2011-10-28",4.5701,4.844,4.5701,4.8026,310744.0],["2011-10-31",4.9788,4.9911,4.7124,4.7124,689165.0],["2011-11-01",4.6141,4.9993,4.5157,4.9173,696536.0],["2011-11-02",4.9952,5.4828,4.9952,5.4787,659515.0],["2011-11-03",5.6017,5.7205,5.4869,5.6098,712618.0],["2011-11-04",5.5402,5.5648,5.3271,5.4541,379091.0],["2011-11-07",5.4254,5.5238,5.3271,5.4377,325988.0],["2011-11-08",5.532,5.8188,5.4623,5.7983,492835.0],["2011-11-09",5.6344,5.8106,5.6058,5.6385,291647.0],["2011-11-10",5.7779,5.7779,5.5525,5.5894,223133.0],["2011-11-11",5.6918,5.7246,5.6139,5.6672,204706.0],["2011-11-14",5.6344,5.6467,5.4173,5.4377,669063.0],["2011-11-15",5.3763,5.4254,5.155,5.3066,353796.0],["2011-11-16",5.241,5.4746,5.1509,5.3558,335369.0],["2011-11-17",5.3312,5.4173,5.1673,5.2492,209899.0],["2011-11-18",5.2451,5.3927,5.2451,5.2861,167852.0],["2011-11-21",5.2247,5.2943,5.1304,5.1919,277408.0],["2011-11-22",5.1878,5.2533,5.0157,5.0362,266185.0],["2011-11-23",4.9747,4.9747,4.7288,4.7944,226148.0],["2011-11-25",4.737,4.7903,4.6551,4.6919,106373.0],["2011-11-28",4.8763,4.9296,4.6182,4.7944,364517.0],["2011-11-29",4.8067,4.8354,4.6223,4.8067,414437.0],["2011-11-30",5.0566,5.3353,4.9296,5.3271,561685.0],["2011-12-01",5.2902,5.3886,5.2165,5.282,392325.0],["2011-12-02",5.4009,5.5197,5.3189,5.4746,365857.0],["2011-12-05",5.5894,5.5894,5.4254,5.5074,299185.0],["2011-12-06",5.491,5.5812,5.4254,5.5279,259986.0],["2011-12-07",5.4992,5.5402,5.3066,5.4664,149090.0],["2011-12-08",5.4173,5.4295,5.1632,5.1714,223803.0],["2011-12-09",5.196,5.3886,5.1796,5.3435,245245.0],["2011-12-12",5.2533,5.4254,5.2451,5.3927,157969.0],["2011-12-13",5.0976,5.2247,4.3641,4.3846,1023697.0],["2011-12-14",4.3846,4.3846,3.815,3.938,841438.0],["2011-12-15",4.0076,4.1551,3.9134,3.9339,612107.0],["2011-12-16",3.938,4.0363,3.815,3.9912,589660.0],["2011-12-19",4.0035,4.0199,3.8929,3.897,287794.0],["2011-12-20",4.0507,4.0632,3.8762,3.9178,380766.0],["2011-12-21",3.8679,3.9842,3.7807,3.9344,377081.0],["2011-12-22",3.9468,3.9925,3.7848,3.843,346593.0],["2011-12-23",3.8679,3.8845,3.7391,3.8721,341065.0],["2011-12-27",3.8845,3.9178,3.8264,3.8721,183934.0],["2011-12-28",3.8804,3.8845,3.6643,3.6809,265682.0],["2011-12-29",3.6809,3.7973,3.6768,3.7391,206046.0],["2011-12-30",3.7391,3.9178,3.7142,3.897,319958.0],["2012-01-03",4.005,4.059,3.9344,3.9718,319623.0],["2012-01-04",3.9385,3.9551,3.7391,3.7433,219782.0],["2012-01-05",3.71,3.7682,3.6394,3.7433,413097.0],["2012-01-06",3.7474,3.7682,3.6768,3.7142,187787.0],["2012-01-09",3.7183,3.8637,3.6893,3.8596,310577.0],["2012-01-10",3.9053,4.0715,3.9011,3.951,607417.0],["2012-01-11",3.9593,4.0133,3.9053,3.9302,267190.0],["2012-01-12",3.9468,3.9593,3.8471,3.951,225478.0],["2012-01-13",3.8928,3.9842,3.8637,3.9385,188624.0],["2012-01-17",3.9967,3.9967,3.8804,3.9884,339390.0],["2012-01-18",3.9842,4.0715,3.8928,4.0715,197838.0],["2012-01-19",4.0756,4.1089,3.9884,4.005,154451.0],["2012-01-20",3.9759,4.0465,3.9635,4.0299,201020.0],["2012-01-23",4.0175,4.0341,3.9094,3.9219,124633.0],["2012-01-24",3.9011,3.9427,3.8305,3.9011,104363.0],["2012-01-25",3.8762,3.9427,3.789,3.8804,105703.0],["2012-01-26",3.8928,3.9053,3.8097,3.897,141887.0],["2012-01-27",3.8762,3.9385,3.7931,3.8097,138704.0],["2012-01-30",3.7848,3.8388,3.7391,3.7557,113074.0],["2012-01-31",3.7765,3.843,3.6477,3.656,283774.0],["2012-02-01",3.6643,3.843,3.6394,3.8264,255464.0],["2012-02-02",3.8222,3.9385,3.789,3.9385,135019.0],["2012-02-03",4.0092,4.0092,3.897,3.9094,227991.0],["2012-02-06",3.897,3.9676,3.7807,3.7931,268530.0],["2012-02-07",3.7807,3.8388,3.7807,3.7973,135521.0],["2012-02-08",3.7973,3.8222,3.656,3.6809,348268.0],["2012-02-09",3.7017,3.7266,3.5688,3.6145,323308.0],["2012-02-10",3.5605,3.6726,3.5522,3.6311,460672.0],["2012-02-13",3.6893,3.7308,3.6145,3.6726,319455.0],["2012-02-14",3.6602,3.7059,3.6103,3.6643,142892.0],["2012-02-15",3.6519,3.7266,3.6062,3.6685,190802.0],["2012-02-16",3.6602,3.8804,3.6602,3.8471,165172.0],["2012-02-17",3.8637,3.8804,3.7807,3.8513,151268.0],["2012-02-21",3.8014,3.8014,3.6394,3.7059,183264.0],["2012-02-22",3.6851,3.7516,3.6519,3.6519,101348.0],["2012-02-23",3.6519,3.7474,3.602,3.7183,195157.0],["2012-02-24",3.7308,3.7682,3.6228,3.6436,122958.0],["2012-02-27",3.6145,3.6643,3.5937,3.6519,70190.0],["2012-02-28",3.6643,3.6934,3.5937,3.6851,196162.0],["2012-02-29",3.7017,3.818,3.6145,3.7599,496688.0],["2012-03-01",3.7682,3.818,3.5688,3.5854,226148.0],["2012-03-02",3.5812,3.6103,3.4649,3.4815,198005.0],["2012-03-05",3.4857,3.5771,3.4815,3.5314,217270.0],["2012-03-06",3.5106,3.5272,3.3652,3.4026,164837.0],["2012-03-07",3.4151,3.44,3.2447,3.3735,294663.0],["2012-03-08",3.386,3.4275,3.3361,3.3486,119272.0],["2012-03-09",3.3403,3.5272,3.3237,3.4898,201020.0],["2012-03-12",3.5106,3.548,3.3818,3.4898,224305.0],["2012-03-13",3.6228,4.0756,3.6228,4.0465,547613.0],["2012-03-14",4.0673,4.3374,4.0507,4.3083,505064.0],["2012-03-15",4.3207,4.3581,4.2626,4.3457,309404.0],["2012-03-16",4.3498,4.3498,4.1629,4.275,502551.0],["2012-03-19",4.2917,4.2958,4.221,4.2335,178908.0],["2012-03-20",4.1878,4.2543,4.1463,4.1795,203031.0],["2012-03-21",4.2086,4.2834,4.1712,4.2584,184939.0],["2012-03-22",4.1825,4.2289,4.0476,4.056,234859.0],["2012-03-23",4.056,4.1066,4.0139,4.035,146577.0],["2012-03-26",4.1066,4.2036,4.0813,4.1488,123460.0],["2012-03-27",4.153,4.1615,4.0434,4.0476,95150.0],["2012-03-28",4.0476,4.1151,3.9,3.9506,184436.0],["2012-03-29",3.9127,3.9296,3.8157,3.9085,137532.0],["2012-03-30",3.9633,3.9886,3.9169,3.938,129323.0],["2012-04-02",3.938,4.1109,3.9043,4.1066,170197.0],["2012-04-03",4.094,4.1699,4.0476,4.0898,188624.0],["2012-04-04",4.0223,4.0603,3.8621,3.879,146912.0],["2012-04-05",3.879,4.0181,3.8579,3.9717,164334.0],["2012-04-09",3.8832,3.9169,3.8073,3.8579,165507.0],["2012-04-10",3.8579,3.8747,3.7525,3.7736,184604.0],["2012-04-11",3.8199,3.8958,3.8073,3.879,175725.0],["2012-04-12",3.879,3.9464,3.8579,3.9211,121617.0],["2012-04-13",3.8916,3.9253,3.7946,3.8157,139207.0],["2012-04-16",3.8494,3.8747,3.8073,3.8452,154451.0],["2012-04-17",3.879,3.9085,3.7778,3.841,157466.0],["2012-04-18",3.8326,3.8747,3.8242,3.8579,98500.0],["2012-04-19",3.8579,3.9043,3.6471,3.6724,187284.0],["2012-04-20",3.7187,3.7398,3.6555,3.6766,134684.0],["2012-04-23",3.6766,3.6766,3.5417,3.5838,200015.0],["2012-04-24",3.5838,3.6091,3.5543,3.6091,111566.0],["2012-04-25",3.6597,3.6597,3.5712,3.6091,74545.0],["2012-04-26",3.5923,3.6176,3.567,3.6091,64494.0],["2012-04-27",3.6049,3.6513,3.5627,3.5796,163162.0],["2012-04-30",3.5838,3.6007,3.5417,3.5501,78733.0],["2012-05-01",3.5543,3.6091,3.47,3.4742,145070.0],["2012-05-02",3.4489,3.5206,3.3561,3.5037,226148.0],["2012-05-03",3.4995,3.6049,3.4658,3.5037,157466.0],["2012-05-04",3.4826,3.5164,3.3814,3.47,171370.0],["2012-05-07",3.4658,3.5754,3.4236,3.5627,139039.0],["2012-05-08",3.529,3.529,3.3814,3.4363,232514.0],["2012-05-09",3.3857,3.5417,3.3857,3.5248,83759.0],["2012-05-10",3.5501,3.5585,3.4447,3.5248,78230.0],["2012-05-11",3.4784,3.6513,3.4784,3.5037,102185.0],["2012-05-14",3.4573,3.4784,3.3899,3.3983,111566.0],["2012-05-15",3.3983,3.47,3.373,3.4152,110561.0],["2012-05-16",3.4489,3.4489,3.373,3.3814,123963.0],["2012-05-17",3.3899,3.4573,3.3561,3.4025,127480.0],["2012-05-18",3.4194,3.4489,3.373,3.4067,109389.0],["2012-05-21",3.4363,3.6049,3.4236,3.5459,100175.0],["2012-05-22",3.5374,3.5543,3.3646,3.3983,212747.0],["2012-05-23",3.3688,3.4405,3.3308,3.4194,127313.0],["2012-05-24",3.4236,3.4363,3.3308,3.4363,69687.0],["2012-05-25",3.432,3.4616,3.4194,3.4447,64662.0],["2012-05-29",3.4953,3.4953,3.4194,3.4573,104196.0],["2012-05-30",3.4025,3.432,3.373,3.3814,104028.0],["2012-05-31",3.3814,3.5037,3.3604,3.4911,414772.0],["2012-06-01",3.4152,3.4953,3.3772,3.3814,129658.0],["2012-06-04",3.3772,3.4911,3.3646,3.4447,116089.0],["2012-06-05",3.411,3.4869,3.4025,3.4573,102353.0],["2012-06-06",3.4784,3.529,3.4405,3.5206,89789.0],["2012-06-07",3.567,3.6892,3.5585,3.6218,219447.0],["2012-06-08",3.6218,3.7946,3.5417,3.6513,224305.0],["2012-06-11",3.7187,3.7314,3.5543,3.5838,129491.0],["2012-06-12",3.6218,3.8663,3.6133,3.8621,272718.0],["2012-06-13",3.8368,3.8368,3.6386,3.6724,162157.0],["2012-06-14",3.7067,3.9298,3.5951,3.8955,186782.0],["2012-06-15",3.9083,3.9426,3.8054,3.8869,214757.0],["2012-06-18",3.844,3.9555,3.8139,3.9298,121282.0],["2012-06-19",3.9598,4.0413,3.9126,4.0027,130663.0],["2012-06-20",4.0113,4.0714,3.977,4.0156,147750.0],["2012-06-21",4.0199,4.0542,3.9598,3.9855,116927.0],["2012-06-22",4.0242,4.1614,3.9941,4.14,539907.0],["2012-06-25",4.0156,4.0156,3.8997,3.9813,278413.0],["2012-06-26",3.9984,4.2086,3.9984,4.1529,210234.0],["2012-06-27",4.1915,4.2001,4.0971,4.1572,409914.0],["2012-06-28",4.1228,4.1529,4.0756,4.1357,161989.0],["2012-06-29",4.2215,4.2344,4.1786,4.2086,198173.0],["2012-07-02",4.2172,4.3202,4.1743,4.3116,302703.0],["2012-07-03",4.303,4.3459,4.2687,4.3459,60809.0],["2012-07-05",4.3288,4.3931,4.3288,4.3631,99673.0],["2012-07-06",4.3073,4.3931,4.2901,4.3845,99840.0],["2012-07-09",4.3588,4.4532,4.3459,4.4103,104363.0],["2012-07-10",4.4489,4.4703,4.3674,4.4489,181086.0],["2012-07-11",4.466,4.6033,4.4017,4.4446,139542.0],["2012-07-12",4.4103,4.4489,4.3759,4.4231,112571.0],["2012-07-13",4.3974,4.3974,4.3373,4.3631,103693.0],["2012-07-16",4.3631,4.4017,4.3459,4.3674,148253.0],["2012-07-17",4.3974,4.3974,4.3502,4.3631,113242.0],["2012-07-18",4.3545,4.4146,4.3373,4.3717,69017.0],["2012-07-19",4.3931,4.3931,4.2944,4.303,62819.0],["2012-07-20",4.2472,4.4489,4.2301,4.376,117764.0],["2012-07-23",4.2773,4.3845,4.2644,4.3545,72870.0],["2012-07-24",4.3588,4.3717,4.2944,4.3459,103358.0],["2012-07-25",4.3717,4.4189,4.3373,4.3631,69352.0],["2012-07-26",4.4189,4.4189,4.2644,4.303,81748.0],["2012-07-27",4.3373,4.3931,4.2901,4.3845,74210.0],["2012-07-30",4.3845,4.4403,4.3288,4.3502,83759.0],["2012-07-31",4.3416,4.4961,4.333,4.3416,129323.0],["2012-08-01",4.3674,4.3674,4.2129,4.2129,126810.0],["2012-08-02",4.1872,4.2687,4.1228,4.1314,86606.0],["2012-08-03",4.2086,4.3845,4.2086,4.2987,69520.0],["2012-08-06",4.3202,4.4703,4.3202,4.4231,178071.0],["2012-08-07",4.4618,4.4746,4.3588,4.3802,97327.0],["2012-08-08",4.3459,4.4274,4.3459,4.3588,55783.0],["2012-08-09",4.3674,4.4017,4.2944,4.3674,57626.0],["2012-08-10",4.3588,4.3588,4.2172,4.2773,69687.0],["2012-08-13",4.2687,4.2987,4.2687,4.2987,84764.0],["2012-08-14",4.3159,4.3288,4.2773,4.2987,29315.0],["2012-08-15",4.2773,4.303,4.2215,4.2816,33001.0],["2012-08-16",4.2859,4.3373,4.2258,4.3159,54611.0],["2012-08-17",4.303,4.3459,4.2601,4.333,102018.0],["2012-08-20",4.3073,4.4017,4.2687,4.2944,179578.0],["2012-08-21",4.3202,4.4017,4.2773,4.2859,120445.0],["2012-08-22",4.2601,4.3888,4.2472,4.3288,158639.0],["2012-08-23",4.3159,4.3288,4.2558,4.273,95987.0],["2012-08-24",4.2558,4.3502,4.2472,4.2987,103023.0],["2012-08-27",4.3073,4.3674,4.2515,4.333,192812.0],["2012-08-28",4.333,4.333,4.2944,4.3245,84094.0],["2012-08-29",4.3245,4.3802,4.2859,4.3631,31158.0],["2012-08-30",4.3416,4.4274,4.2901,4.3588,137029.0],["2012-08-31",4.3802,4.3802,4.2901,4.3116,128486.0],["2012-09-04",4.2901,4.3373,4.273,4.3159,93977.0],["2012-09-05",4.303,4.3674,4.2773,4.333,109389.0],["2012-09-06",4.3459,4.4875,4.333,4.4017,177903.0],["2012-09-07",4.4189,4.4446,4.3459,4.3459,66002.0],["2012-09-10",4.3459,4.4961,4.3459,4.4274,95150.0],["2012-09-11",4.4189,4.4446,4.3545,4.4274,48077.0],["2012-09-12",4.4231,4.4231,4.3545,4.3802,58966.0],["2012-09-13",4.3759,4.5004,4.3631,4.4274,75550.0],["2012-09-14",4.4446,4.5004,4.406,4.4875,79906.0],["2012-09-17",4.4532,4.5004,4.4403,4.5004,138537.0],["2012-09-18",4.4789,4.5218,4.4489,4.4961,95987.0],["2012-09-19",4.4875,4.539,4.4832,4.4918,70692.0],["2012-09-20",4.4575,4.5047,4.4575,4.4832,27640.0],["2012-09-21",4.5304,4.5433,4.4832,4.5347,143227.0],["2012-09-24",4.5261,4.5776,4.4832,4.5089,60641.0],["2012-09-25",4.5304,4.5476,4.4918,4.4961,122958.0],["2012-09-26",4.5218,4.5647,4.4875,4.5304,66002.0],["2012-09-27",4.539,4.569,4.4403,4.5218,126978.0],["2012-09-28",4.3373,4.5561,4.303,4.406,165507.0],["2012-10-01",4.4618,4.5089,4.3802,4.4703,187787.0],["2012-10-02",4.4961,4.5733,4.4746,4.539,108551.0],["2012-10-03",4.5647,4.6763,4.539,4.6677,128318.0],["2012-10-04",4.6851,4.7373,4.659,4.6981,123460.0],["2012-10-05",4.7068,4.7851,4.6416,4.6764,112571.0],["2012-10-08",4.659,4.6807,4.5633,4.5937,93475.0],["2012-10-09",4.6111,4.6459,4.5589,4.572,55281.0],["2012-10-10",4.5937,4.7286,4.5763,4.7025,61479.0],["2012-10-11",4.7329,4.7851,4.7155,4.7503,77393.0],["2012-10-12",4.759,4.759,4.572,4.6198,50925.0],["2012-10-15",4.6459,4.7068,4.6068,4.6894,73037.0],["2012-10-16",4.7242,4.7329,4.572,4.6242,49753.0],["2012-10-17",4.6459,4.6459,4.5285,4.5763,52600.0],["2012-10-18",4.5633,4.5894,4.4589,4.4632,159476.0],["2012-10-19",4.4328,4.4632,4.4023,4.4197,70860.0],["2012-10-22",4.411,4.4632,4.3806,4.3936,101180.0],["2012-10-23",4.3588,4.4328,4.311,4.3545,107881.0],["2012-10-24",4.398,4.6198,4.3719,4.585,147080.0],["2012-10-25",4.6198,4.6633,4.5415,4.6024,94480.0],["2012-10-26",4.6024,4.6155,4.3719,4.4241,154618.0],["2012-10-31",4.4241,4.4502,4.2849,4.4023,201188.0],["2012-11-01",4.1413,4.3023,4.0456,4.2979,257641.0],["2012-11-02",4.3023,4.3023,4.1674,4.1805,141887.0],["2012-11-05",4.1805,4.2066,4.0848,4.15,167350.0],["2012-11-06",4.1457,4.2805,4.1457,4.2457,123460.0],["2012-11-07",4.1892,4.2283,4.0413,4.0413,103358.0],["2012-11-08",4.0456,4.0804,3.9064,4.0282,109556.0],["2012-11-09",4.0239,4.0848,3.9891,4.0543,48412.0],["2012-11-12",4.0587,4.1587,4.0587,4.0891,46235.0],["2012-11-13",4.0891,4.1109,3.9717,3.9934,93977.0],["2012-11-14",3.9891,4.0978,3.9064,3.9847,176060.0],["2012-11-15",3.9673,3.9891,3.8803,3.9282,140212.0],["2012-11-16",3.9021,4.0065,3.8107,3.9717,180248.0],["2012-11-19",4.0152,4.0369,3.9717,4.0108,89287.0],["2012-11-20",4.0108,4.0456,3.9151,3.9412,174888.0],["2012-11-21",3.9673,3.9847,3.8934,3.9064,105201.0],["2012-11-23",3.9238,3.9717,3.9021,3.9282,26300.0],["2012-11-26",3.9369,3.9673,3.8586,3.9369,77225.0],["2012-11-27",3.963,3.963,3.876,3.9151,199848.0],["2012-11-28",3.9108,3.9543,3.8542,3.9499,141384.0],["2012-11-29",3.9717,4.0108,3.9456,4.0021,53773.0],["2012-11-30",4.0195,4.0195,3.9064,3.9891,128486.0],["2012-12-03",4.0065,4.0456,3.9238,4.0108,94480.0],["2012-12-04",4.0195,4.0543,3.9499,4.0282,69185.0],["2012-12-05",4.0369,4.0761,4.0065,4.0587,63992.0],["2012-12-06",4.0674,4.1283,4.0065,4.0543,62149.0],["2012-12-07",4.0587,4.0935,3.9934,4.063,49418.0],["2012-12-10",4.2849,4.2979,4.0717,4.1848,161151.0],["2012-12-11",4.224,4.224,4.0456,4.0848,123795.0],["2012-12-12",4.0804,4.2109,4.0413,4.0587,90627.0],["2012-12-13",4.0717,4.1587,4.0587,4.1239,59971.0],["2012-12-14",4.0935,4.2283,4.0456,4.1892,111399.0],["2012-12-17",4.1935,4.2718,4.1631,4.237,157299.0],["2012-12-18",4.2327,4.2631,4.1457,4.2414,100845.0],["2012-12-19",4.2544,4.3197,4.1631,4.2022,192645.0],["2012-12-20",4.2153,4.2501,4.1848,4.2109,66839.0],["2012-12-21",4.1718,4.2066,4.0804,4.1674,284444.0],["2012-12-24",4.1587,4.2196,4.1239,4.1587,51595.0],["2012-12-26",4.1761,4.1892,4.0848,4.1239,79068.0],["2012-12-27",4.1152,4.1413,3.9978,4.0848,116759.0],["2012-12-28",4.0543,4.1239,4.0543,4.0935,50423.0],["2012-12-31",4.0674,4.1761,4.0456,4.15,224138.0],["2013-01-02",4.2327,4.2892,4.0935,4.1413,196162.0],["2013-01-03",4.137,4.1892,4.0978,4.1413,138034.0],["2013-01-04",4.1674,4.2631,4.1544,4.1848,160146.0],["2013-01-07",4.1631,4.2631,4.1631,4.2327,120445.0],["2013-01-08",4.2196,4.2631,4.2022,4.2588,131166.0],["2013-01-09",4.2936,4.3414,4.2588,4.2892,72367.0],["2013-01-10",4.2979,4.3414,4.2675,4.3197,96155.0],["2013-01-11",4.3327,4.3849,4.2936,4.3675,44225.0],["2013-01-14",4.3719,4.585,4.3501,4.5459,131333.0],["2013-01-15",4.5546,4.5981,4.411,4.498,135856.0],["2013-01-16",4.498,4.5285,4.4545,4.4806,54778.0],["2013-01-17",4.485,4.5241,4.4154,4.4197,94647.0],["2013-01-18",4.4154,4.4371,4.4154,4.4284,92804.0],["2013-01-22",4.4284,4.4676,4.3893,4.411,120780.0],["2013-01-23",4.4241,4.4284,4.2979,4.311,114749.0],["2013-01-24",4.3284,4.3719,4.3066,4.3066,81916.0],["2013-01-25",4.3545,4.3545,4.2457,4.2631,102185.0],["2013-01-28",4.2501,4.3719,4.2196,4.3632,179578.0],["2013-01-29",4.3545,4.4328,4.3371,4.398,69352.0],["2013-01-30",4.411,4.411,4.311,4.3458,92804.0],["2013-01-31",4.3414,4.4545,4.2718,4.4458,117262.0],["2013-02-01",4.4589,4.5285,4.4371,4.498,101850.0],["2013-02-04",4.4719,4.5024,4.4197,4.4806,93307.0],["2013-02-05",4.5111,4.5676,4.4676,4.5589,77225.0],["2013-02-06",4.5241,4.5894,4.498,4.5676,56621.0],["2013-02-07",4.5415,4.5676,4.4719,4.485,34341.0],["2013-02-08",4.498,4.5502,4.4806,4.4806,45732.0],["2013-02-11",4.4763,4.5372,4.4502,4.5241,55448.0],["2013-02-12",4.5328,4.5633,4.4763,4.5546,71530.0],["2013-02-13",4.5676,4.5676,4.5067,4.5459,78063.0],["2013-02-14",4.5633,4.5676,4.5372,4.5633,73037.0],["2013-02-15",4.585,4.659,4.585,4.6503,91129.0],["2013-02-19",4.672,4.7851,4.672,4.7677,370213.0],["2013-02-20",4.7851,4.7938,4.6503,4.659,133176.0],["2013-02-21",4.6546,4.7199,4.6024,4.6329,68012.0],["2013-02-22",4.6503,4.6938,4.6242,4.6851,66672.0],["2013-02-25",4.6981,4.6981,4.4197,4.4328,137196.0],["2013-02-26",4.4371,4.4937,4.3675,4.4197,70692.0],["2013-02-27",4.4284,4.498,4.4241,4.4415,67509.0],["2013-02-28",4.4458,4.4937,4.3806,4.398,76053.0],["2013-03-01",4.3849,4.4502,4.2892,4.4284,95987.0],["2013-03-04",4.4067,4.4458,4.2675,4.4241,84094.0],["2013-03-05",4.4371,4.4371,4.3545,4.4023,79571.0],["2013-03-06",4.3936,4.4458,4.3762,4.4328,63489.0],["2013-03-07",4.4197,4.7895,4.4023,4.7329,160481.0],["2013-03-08",4.7634,4.7808,4.4458,4.6503,166679.0],["2013-03-11",4.6242,4.6633,4.4328,4.5633,117597.0],["2013-03-12",4.5328,4.6285,4.5241,4.5502,94982.0],["2013-03-13",4.5372,4.6546,4.4893,4.6198,55783.0],["2013-03-14",4.6329,4.7373,4.585,4.7373,137532.0],["2013-03-15",4.6938,4.7851,4.6807,4.7764,236869.0],["2013-03-18",4.7155,4.9461,4.6981,4.9243,154618.0],["2013-03-19",4.9374,5.0505,4.9374,5.0418,202528.0],["2013-03-20",5.0635,5.0983,4.9243,4.9678,74378.0],["2013-03-21",4.933,5.1723,4.8808,5.0418,166177.0],["2013-03-22",5.0722,5.0722,4.9896,5.0505,81413.0],["2013-03-25",5.0461,5.2332,5.0461,5.1984,145405.0],["2013-03-26",5.2288,5.2984,5.2201,5.2288,209731.0],["2013-03-27",5.2158,5.2158,5.0679,5.1505,74545.0],["2013-03-28",5.1679,5.2767,5.0287,5.2462,148588.0],["2013-04-01",5.2419,5.2419,5.1244,5.1679,162659.0],["2013-04-02",5.1766,5.2375,5.0722,5.0983,216600.0],["2013-04-03",5.0896,5.181,5.0287,5.1592,212914.0],["2013-04-04",5.1549,5.3898,5.1331,5.368,285114.0],["2013-04-05",5.3028,5.6856,5.2636,5.6378,347598.0],["2013-04-08",5.6769,5.8379,5.5725,5.7726,341902.0],["2013-04-09",5.79,6.1554,5.777,5.8292,369543.0],["2013-04-10",5.8205,5.8205,5.5856,5.7291,367197.0],["2013-04-11",5.7074,5.9336,5.6987,5.9249,129658.0],["2013-04-12",5.8988,6.1685,5.8988,6.1511,251276.0],["2013-04-15",6.1076,6.1337,5.8596,5.8988,344750.0],["2013-04-16",5.9684,6.0032,5.8509,5.9075,201020.0],["2013-04-17",5.8814,5.9814,5.8118,5.8814,139207.0],["2013-04-18",5.8727,5.9423,5.8509,5.8901,218777.0],["2013-04-19",5.8814,5.9597,5.8596,5.951,139709.0],["2013-04-22",5.9901,6.138,5.8466,6.1032,356476.0],["2013-04-23",6.1206,6.3164,6.0945,6.2859,238209.0],["2013-04-24",6.2642,6.3338,6.1554,6.2685,124633.0],["2013-04-25",6.299,6.473,6.2294,6.3773,142222.0],["2013-04-26",6.3816,6.4208,6.2076,6.2598,84094.0],["2013-04-29",6.3033,6.4556,6.3033,6.4208,103191.0],["2013-04-30",6.4121,6.4991,6.3251,6.4338,180248.0],["2013-05-01",6.4338,6.4338,6.0162,6.0293,281261.0],["2013-05-02",6.038,6.1685,5.9901,6.0815,184604.0],["2013-05-03",6.125,6.2424,6.1076,6.212,124968.0],["2013-05-06",6.1946,6.212,5.9901,6.0858,227656.0],["2013-05-07",6.1989,6.7775,6.1989,6.6774,458327.0],["2013-05-08",6.7122,6.9341,6.6861,6.8427,238879.0],["2013-05-09",6.8427,6.9167,6.6296,6.8558,265515.0],["2013-05-10",6.8732,7.1342,6.8253,6.9341,211909.0],["2013-05-13",6.9341,7.0689,6.8862,6.9645,284444.0],["2013-05-14",6.9602,7.3648,6.9384,7.2691,253453.0],["2013-05-15",7.3256,7.6127,7.3082,7.5127,342405.0],["2013-05-16",7.504,7.5475,7.3691,7.43,187117.0],["2013-05-17",7.4344,7.6084,7.4344,7.5649,341232.0],["2013-05-20",7.5692,7.6084,7.4779,7.517,184436.0],["2013-05-21",7.5257,7.5779,7.4474,7.5388,108216.0],["2013-05-22",7.5692,8.126,7.5257,7.7519,295165.0],["2013-05-23",7.7345,8.0086,7.6127,7.9172,205711.0],["2013-05-24",7.9172,7.9433,7.7432,7.8172,152105.0],["2013-05-28",7.9129,7.9651,7.6214,7.7041,277911.0],["2013-05-29",7.6345,7.939,7.6345,7.8911,270708.0],["2013-05-30",7.9085,8.0564,7.6562,7.7302,281596.0],["2013-05-31",7.6606,7.7302,7.5388,7.5649,401371.0],["2013-06-03",7.5866,7.765,7.4344,7.6214,288967.0],["2013-06-04",7.6127,7.865,7.6127,7.8041,187954.0],["2013-06-05",7.8259,7.9129,7.591,7.6171,164837.0],["2013-06-06",7.6127,7.8955,7.6127,7.865,211239.0],["2013-06-07",7.6214,8.6872,7.5562,8.3696,658845.0],["2013-06-10",8.3696,9.0439,8.3696,8.9395,485129.0],["2013-06-11",8.9395,9.1788,8.2913,8.7437,412259.0],["2013-06-12",8.8525,9.1483,8.735,8.8655,257976.0],["2013-06-13",8.8655,8.9439,8.7437,8.8742,428509.0],["2013-06-14",8.8655,9.1309,8.7481,8.8612,389980.0],["2013-06-17",8.9917,9.2397,8.3392,8.5219,683302.0],["2013-06-18",8.561,8.8438,8.5175,8.8264,459164.0],["2013-06-19",8.8655,9.1222,8.735,8.7524,281261.0],["2013-06-20",8.6828,8.8003,8.461,8.5741,366695.0],["2013-06-21",8.6263,8.7611,8.4262,8.5045,501211.0],["2013-06-24",8.4131,8.5045,8.2217,8.3218,565538.0],["2013-06-25",8.3914,8.6567,8.3261,8.5132,466367.0],["2013-06-26",8.5349,8.5436,7.9868,8.287,711612.0],["2013-06-27",8.3392,8.3609,8.1739,8.2609,383447.0],["2013-06-28",8.1869,8.2652,8.0912,8.1304,550796.0],["2013-07-01",8.1695,8.5349,8.1565,8.4001,522486.0],["2013-07-02",8.3174,8.3174,7.7128,8.1304,1391062.0],["2013-07-03",7.9172,8.2522,7.8868,8.2304,207554.0],["2013-07-05",8.2435,8.548,8.2435,8.548,200685.0],["2013-07-08",8.548,8.6176,8.2522,8.3522,295165.0],["2013-07-09",8.4175,8.6263,8.2826,8.5741,288632.0],["2013-07-10",8.5523,8.6524,8.5262,8.648,223803.0],["2013-07-11",8.6785,8.7002,8.4784,8.6132,237707.0],["2013-07-12",8.5828,8.6959,8.5654,8.6176,121952.0],["2013-07-15",8.6176,9.0004,8.5567,8.9351,369040.0],["2013-07-16",8.9395,9.0787,8.7959,8.8351,241560.0],["2013-07-17",8.8568,9.0309,8.7872,8.9308,231844.0],["2013-07-18",8.9308,8.9308,8.735,8.7481,193482.0],["2013-07-19",8.735,8.7829,8.561,8.648,237874.0],["2013-07-22",8.6698,8.7133,8.5697,8.6698,261494.0],["2013-07-23",8.6698,8.8568,8.5697,8.5828,319790.0],["2013-07-24",8.6132,8.6263,8.387,8.4479,233519.0],["2013-07-25",8.2652,8.6219,8.2522,8.5741,219280.0],["2013-07-26",8.5045,8.5784,8.4305,8.5175,113577.0],["2013-07-29",8.474,8.7829,8.4566,8.7089,330009.0],["2013-07-30",8.7524,8.9395,8.6828,8.9177,240387.0],["2013-07-31",8.9264,9.0483,8.8133,8.9917,226483.0],["2013-08-01",9.0933,10.0042,8.764,9.9167,418297.0],["2013-08-02",9.8652,9.9013,9.3712,9.4947,232230.0],["2013-08-05",9.4484,9.752,9.4021,9.6748,173606.0],["2013-08-06",9.6697,9.7263,9.4947,9.5616,123054.0],["2013-08-07",9.5153,9.68,9.4124,9.6028,437555.0],["2013-08-08",9.6388,9.644,9.3146,9.3506,197395.0],["2013-08-09",9.3043,9.4844,9.2117,9.3249,203484.0],["2013-08-12",9.3043,9.3609,9.1911,9.294,212689.0],["2013-08-13",9.2734,9.3764,9.083,9.1139,148542.0],["2013-08-14",9.0419,9.222,8.6662,9.0419,194280.0],["2013-08-15",8.9184,8.9853,8.7537,8.8257,129851.0],["2013-08-16",8.7897,9.0367,8.7537,8.8772,167800.0],["2013-08-19",8.8309,9.0367,8.6868,8.7537,151799.0],["2013-08-20",8.7382,9.1036,8.5787,9.011,166951.0],["2013-08-21",8.9955,9.1602,8.9132,9.0213,100255.0],["2013-08-22",9.047,9.2117,8.9955,9.1551,137355.0],["2013-08-23",9.1551,9.1551,8.9955,9.0007,136081.0],["2013-08-26",8.9853,9.1191,8.8309,8.9029,120929.0],["2013-08-27",8.7948,8.7948,8.553,8.625,178845.0],["2013-08-28",8.594,8.775,8.4492,8.4906,153215.0],["2013-08-29",8.5992,9.0387,8.5164,8.956,147409.0],["2013-08-30",8.9353,9.0025,8.5681,8.594,130275.0],["2013-09-03",8.6767,8.6974,8.3613,8.4078,132966.0],["2013-09-04",8.4285,8.6664,8.232,8.5216,104787.0],["2013-09-05",8.5578,8.6095,8.4389,8.4802,100114.0],["2013-09-06",8.5216,8.6405,8.2734,8.3872,103795.0],["2013-09-09",8.4285,8.7181,8.3716,8.6819,104362.0],["2013-09-10",8.7388,8.8836,8.6716,8.837,154490.0],["2013-09-11",8.837,8.9353,8.6716,8.7543,161287.0],["2013-09-12",8.7336,8.7646,8.5371,8.5526,97423.0],["2013-09-13",8.5888,8.7336,8.5319,8.6974,54093.0],["2013-09-16",8.7491,8.837,8.6095,8.6147,100539.0],["2013-09-17",8.6405,8.8319,8.5837,8.7181,87794.0],["2013-09-18",8.6716,9.0335,8.6664,8.9146,90910.0],["2013-09-19",8.9198,8.9922,8.6716,8.7853,117956.0],["2013-09-20",8.837,9.0232,8.8163,8.9766,182385.0],["2013-09-23",8.9301,8.9611,8.6974,8.8939,146701.0],["2013-09-24",8.9301,9.3283,8.8991,9.199,104645.0],["2013-09-25",9.2197,9.5558,9.2197,9.3024,173464.0],["2013-09-26",9.3541,9.4782,9.2197,9.2817,51969.0],["2013-09-27",9.1473,9.4886,9.049,9.4524,86378.0],["2013-09-30",9.3179,9.473,9.1576,9.1783,199378.0],["2013-10-01",9.1835,9.804,9.1835,9.6954,232938.0],["2013-10-02",9.7419,9.8247,9.2507,9.2507,197254.0],["2013-10-03",9.2093,9.7523,9.1163,9.6695,274428.0],["2013-10-04",9.049,9.9022,8.7388,9.8764,807990.0],["2013-10-07",9.7316,9.7316,9.38,9.5144,373125.0],["2013-10-08",9.5144,9.5713,9.1369,9.1783,217362.0],["2013-10-09",9.1783,9.4524,9.0697,9.3334,237469.0],["2013-10-10",9.4782,9.4886,9.261,9.3127,125319.0],["2013-10-11",9.3179,9.4524,9.3179,9.4317,140188.0],["2013-10-14",9.3593,9.685,9.2921,9.6799,112292.0],["2013-10-15",9.6282,9.9488,9.5661,9.8609,177146.0],["2013-10-16",9.9694,10.2125,9.9643,10.197,243983.0],["2013-10-17",10.1918,10.471,10.1815,10.4658,284482.0],["2013-10-18",10.471,10.5227,10.3417,10.3573,295810.0],["2013-10-21",10.3779,10.4245,10.3417,10.3779,340840.0],["2013-10-22",10.44,10.502,10.2797,10.471,155906.0],["2013-10-23",10.471,10.5227,10.3418,10.4814,132683.0],["2013-10-24",10.4969,10.9157,10.4917,10.9157,351319.0],["2013-10-25",10.9105,11.5052,10.8692,11.4897,562025.0],["2013-10-28",11.5621,11.7534,11.2725,11.4535,479328.0],["2013-10-29",11.4535,11.6034,11.4535,11.5517,133957.0],["2013-10-30",11.5672,11.6138,11.1174,11.1898,218070.0],["2013-10-31",11.1639,11.4069,10.9364,11.319,233929.0],["2013-11-01",11.2984,11.407,11.1381,11.3759,190740.0],["2013-11-04",11.4587,11.8516,11.4431,11.7172,227982.0],["2013-11-05",11.712,11.8516,11.4431,11.5311,247098.0],["2013-11-06",11.5724,11.7637,11.3811,11.4121,104645.0],["2013-11-07",11.4276,11.5207,11.0088,11.1381,151091.0],["2013-11-08",11.1329,11.6293,11.0864,11.5,180403.0],["2013-11-11",11.5104,11.7275,11.3501,11.6396,153357.0],["2013-11-12",11.5672,11.6241,11.2156,11.3035,188050.0],["2013-11-13",11.2467,11.6345,11.2467,11.5569,116257.0],["2013-11-14",11.5569,11.5828,11.2363,11.3501,115265.0],["2013-11-15",11.3294,11.5569,11.3242,11.5104,126735.0],["2013-11-18",11.8206,11.8206,10.9002,10.9985,285331.0],["2013-11-19",10.9623,11.0398,10.6779,10.8071,177571.0],["2013-11-20",10.864,11.1639,10.6003,10.7451,150666.0],["2013-11-21",10.802,11.1794,10.6675,11.1226,106061.0],["2013-11-22",11.1536,11.3708,10.9312,11.0915,119372.0],["2013-11-25",11.0915,11.1846,10.8899,11.0243,91334.0],["2013-11-26",11.0088,11.226,10.8433,11.1174,161570.0],["2013-11-27",11.1174,11.3656,11.1174,11.3087,75900.0],["2013-11-29",11.3914,11.5828,11.3914,11.4845,42198.0],["2013-12-02",11.4173,11.4638,11.0036,11.0295,177429.0],["2013-12-03",10.9778,11.014,10.6882,10.8537,79156.0],["2013-12-04",10.8588,11.1691,10.6985,10.9054,129284.0],["2013-12-05",10.8692,10.8743,10.4969,10.5538,135656.0],["2013-12-06",10.3418,10.3418,9.6851,9.7626,516287.0],["2013-12-09",9.7678,9.9953,9.4575,9.473,404703.0],["2013-12-10",9.4575,9.7368,9.4213,9.4265,307846.0],["2013-12-11",9.1059,9.4679,9.1059,9.1628,278534.0],["2013-12-12",9.2046,9.356,9.1001,9.3038,296235.0],["2013-12-13",9.3455,9.3769,9.1367,9.2254,202210.0],["2013-12-16",10.5777,10.8387,9.4082,9.5805,484143.0],["2013-12-17",9.5544,9.6327,9.1419,9.168,266356.0],["2013-12-18",9.2046,9.3716,9.1315,9.2776,172332.0],["2013-12-19",9.2724,9.3873,9.1367,9.1367,165959.0],["2013-12-20",9.1158,9.2254,9.0323,9.1785,350894.0],["2013-12-23",9.2829,9.3977,9.1419,9.2985,214529.0],["2013-12-24",9.2985,9.4186,9.2672,9.3925,57066.0],["2013-12-26",9.4447,9.4708,9.3455,9.3873,72218.0],["2013-12-27",9.4447,9.4604,9.2724,9.4395,77882.0],["2013-12-30",9.3873,9.4552,9.3664,9.3821,108468.0],["2013-12-31",9.3821,9.4447,9.2515,9.3299,119655.0],["2014-01-02",9.3246,9.3246,9.168,9.2411,134807.0],["2014-01-03",9.2724,9.4343,9.2046,9.3769,192581.0],["2014-01-06",9.3925,9.4134,9.1576,9.1628,111300.0],["2014-01-07",9.1732,9.3194,9.1576,9.1993,139763.0],["2014-01-08",9.1889,9.2515,9.0532,9.1576,106344.0],["2014-01-09",9.2046,9.2046,8.954,9.0375,126594.0],["2014-01-10",9.0375,9.0584,8.9487,9.0531,72359.0],["2014-01-13",9.0531,9.1628,8.8078,8.8965,109743.0],["2014-01-14",8.9383,9.1993,8.9383,9.168,83829.0],["2014-01-15",9.168,9.3194,9.121,9.1523,76749.0],["2014-01-16",9.1158,9.2463,9.0531,9.074,56925.0],["2014-01-17",9.0427,9.1158,8.9174,8.9696,118097.0],["2014-01-21",9.0323,9.1262,8.9644,9.0062,88502.0],["2014-01-22",9.0114,9.0532,8.9435,9.0166,145285.0],["2014-01-23",8.9905,9.0062,8.8339,8.9696,111017.0],["2014-01-24",8.8913,9.0062,8.8286,8.8495,126027.0],["2014-01-27",8.8756,9.0218,8.6668,8.9278,187908.0],["2014-01-28",8.9278,9.0636,8.9278,8.9644,98698.0],["2014-01-29",8.9278,8.9748,8.766,8.8809,113566.0],["2014-01-30",8.954,9.2046,8.9331,9.0114,67120.0],["2014-01-31",8.8809,8.9487,8.813,8.8756,131975.0],["2014-02-03",8.8756,8.9017,8.3535,8.4841,186350.0],["2014-02-04",8.5206,8.6825,8.3535,8.5833,97565.0],["2014-02-05",8.5728,8.5728,8.3796,8.4319,77599.0],["2014-02-06",8.4684,8.5885,8.3535,8.4423,88785.0],["2014-02-07",8.458,8.5258,8.3535,8.4788,83688.0],["2014-02-10",8.4684,8.6564,8.3796,8.6564,88644.0],["2014-02-11",8.6825,8.8704,8.6303,8.8078,113424.0],["2014-02-12",8.8391,8.9122,8.7451,8.8286,89493.0],["2014-02-13",8.766,8.9905,8.7399,8.9801,72076.0],["2014-02-14",8.9853,9.0062,8.8234,8.8861,63014.0],["2014-02-18",8.8756,9.0949,8.8756,9.0845,73351.0],["2014-02-19",9.0323,9.2463,8.9853,9.0584,161853.0],["2014-02-20",9.0897,9.2254,9.0897,9.1576,50269.0],["2014-02-21",9.1523,9.1837,9.0114,9.0531,86803.0],["2014-02-24",9.0532,9.3977,9.0427,9.2568,147976.0],["2014-02-25",9.262,9.3664,9.1419,9.215,59898.0],["2014-02-26",9.2463,9.3038,9.0949,9.1471,81139.0],["2014-02-27",9.1001,9.2829,8.9278,9.2568,81280.0],["2014-02-28",9.2881,9.4134,9.2202,9.3716,145569.0],["2014-03-03",9.2933,9.5805,9.1732,9.523,102946.0],["2014-03-04",9.6588,10.0869,9.6536,9.9929,228973.0],["2014-03-05",9.9981,10.019,9.7997,9.9094,144860.0],["2014-03-06",9.9459,9.9459,9.7684,9.8259,214671.0],["2014-03-07",9.7945,9.7945,9.2254,9.3038,370577.0],["2014-03-10",9.262,9.262,9.0062,9.074,160862.0],["2014-03-11",9.074,9.1106,8.7921,8.8182,192722.0],["2014-03-12",8.7973,9.0166,8.625,8.9435,141604.0],["2014-03-13",8.9905,9.0479,8.719,8.7556,84962.0],["2014-03-14",8.7556,8.8495,8.7033,8.7503,97565.0],["2014-03-17",8.8182,8.9226,8.7712,8.813,78590.0],["2014-03-18",8.8339,8.9696,8.813,8.9644,61173.0],["2014-03-19",8.9908,8.9908,8.8062,8.9117,81705.0],["2014-03-20",8.9117,9.0646,8.8958,8.9433,40215.0],["2014-03-21",8.9644,9.0593,8.8589,8.8695,224300.0],["2014-03-24",8.9169,8.9644,8.7218,8.7957,115265.0],["2014-03-25",8.8537,8.9275,8.706,8.7693,71368.0],["2014-03-26",8.8273,8.9117,8.6849,8.6902,91334.0],["2014-03-27",8.6849,8.7798,8.5847,8.6533,93458.0],["2014-03-28",8.6585,8.7007,8.5425,8.5478,52818.0],["2014-03-31",8.6111,8.822,8.6111,8.7851,69669.0],["2014-04-01",8.7798,8.9855,8.7376,8.9591,85670.0],["2014-04-02",8.9644,9.0066,8.8853,8.9064,82413.0],["2014-04-03",8.938,8.996,8.88,8.8906,77457.0],["2014-04-04",8.9486,8.9486,8.4582,8.6322,88361.0],["2014-04-07",8.6111,8.6216,8.4213,8.4423,117814.0],["2014-04-08",8.4634,8.5795,8.4107,8.532,89210.0],["2014-04-09",8.5689,8.8326,8.4529,8.7535,120221.0],["2014-04-10",8.7693,8.7693,8.4476,8.59,123620.0],["2014-04-11",8.5214,8.5584,8.4107,8.4265,99972.0],["2014-04-14",8.5162,8.5531,8.3685,8.4951,139196.0],["2014-04-15",8.4951,8.6691,8.3,8.3474,204759.0],["2014-04-16",8.4054,8.5162,8.3422,8.4002,202776.0],["2014-04-17",8.3685,8.8589,8.358,8.648,115549.0],["2014-04-21",8.6744,8.7429,8.4002,8.4265,84537.0],["2014-04-22",8.4476,8.5425,8.4423,8.5004,64571.0],["2014-04-23",8.474,8.4951,8.3843,8.3949,37808.0],["2014-04-24",8.4213,8.4582,8.3211,8.3474,55367.0],["2014-04-25",8.3052,8.3105,8.2156,8.2367,122770.0],["2014-04-28",8.2472,8.4529,8.1787,8.3949,91334.0],["2014-04-29",8.4054,8.4107,8.1787,8.3791,114557.0],["2014-04-30",8.3422,8.3896,8.2314,8.3527,134665.0],["2014-05-01",8.3633,8.3685,8.1998,8.3474,115832.0],["2014-05-02",8.3422,8.3791,8.2472,8.2842,64146.0],["2014-05-05",8.2209,8.3685,8.2051,8.2947,87794.0],["2014-05-06",8.2578,8.2842,8.089,8.0996,83546.0],["2014-05-07",8.0732,8.3211,8.0469,8.2894,105919.0],["2014-05-08",8.2947,8.5953,8.2894,8.3052,129992.0],["2014-05-09",8.2683,8.4423,8.2367,8.416,86661.0],["2014-05-12",8.4423,8.5953,8.3,8.5056,94308.0],["2014-05-13",8.5056,8.5795,8.3843,8.3949,118239.0],["2014-05-14",8.3949,8.4265,8.1945,8.2051,119230.0],["2014-05-15",8.1734,8.3474,7.9836,8.3,108752.0],["2014-05-16",8.2842,8.4054,8.2367,8.3791,71651.0],["2014-05-19",8.3422,8.6585,8.2261,8.2578,111584.0],["2014-05-20",8.2314,8.2736,8.0785,8.2103,130275.0],["2014-05-21",8.2261,8.3316,8.126,8.2525,53809.0],["2014-05-22",8.2578,8.2947,8.2156,8.2261,59898.0],["2014-05-23",8.2367,8.2525,8.1576,8.2156,71793.0],["2014-05-27",8.2314,8.3105,8.1998,8.2525,107336.0],["2014-05-28",8.2631,8.4265,8.2525,8.4107,150666.0],["2014-05-29",8.4318,8.5004,8.3738,8.4793,55650.0],["2014-05-30",8.5056,8.7587,8.5056,8.7429,259276.0],["2014-06-02",8.7324,8.8589,8.6322,8.7746,139480.0],["2014-06-03",8.7429,8.7693,8.4634,8.5004,109035.0],["2014-06-04",8.4634,8.5795,8.4265,8.532,89352.0],["2014-06-05",8.5425,8.7271,8.5109,8.6744,110026.0],["2014-06-06",8.7113,8.764,8.6111,8.6849,118664.0],["2014-06-09",8.6744,8.8589,8.648,8.8378,174314.0],["2014-06-10",8.9433,9.0593,8.6216,9.0435,271171.0],["2014-06-11",9.0277,9.5444,9.0066,9.3019,319883.0],["2014-06-12",9.3124,9.3546,9.2175,9.3441,172898.0],["2014-06-13",9.381,9.381,9.2386,9.3388,103371.0],["2014-06-16",9.3599,9.5497,9.3124,9.4179,218778.0],["2014-06-17",9.3862,9.5234,9.3546,9.5234,170208.0],["2014-06-18",9.55,9.6564,9.3796,9.5926,141320.0],["2014-06-19",9.6245,9.6245,9.4062,9.4648,119797.0],["2014-06-20",9.5021,9.6085,9.4382,9.5021,158738.0],["2014-06-23",9.5234,9.5872,9.4382,9.518,112433.0],["2014-06-24",9.4808,9.6085,9.369,9.3849,124894.0],["2014-06-25",9.3477,9.5766,9.3317,9.4808,158596.0],["2014-06-26",9.5074,9.5127,9.3637,9.4329,129992.0],["2014-06-27",9.3796,9.5606,9.3637,9.369,217362.0],["2014-06-30",9.3424,9.5234,9.2519,9.2732,157746.0],["2014-07-01",9.3157,9.6085,9.3104,9.5446,147268.0],["2014-07-02",9.518,9.6032,9.4329,9.4701,81280.0],["2014-07-03",9.534,9.5553,9.3903,9.5021,44039.0],["2014-07-07",9.5074,9.5074,9.1986,9.2625,139055.0],["2014-07-08",9.2252,9.2785,9.0283,9.1347,135798.0],["2014-07-09",9.1454,9.1933,9.0602,9.1401,60748.0],["2014-07-10",8.9963,9.0443,8.8686,8.9538,120363.0],["2014-07-11",8.9325,9.0389,8.8313,8.9378,79015.0],["2014-07-14",8.9804,9.1188,8.9751,9.0602,91476.0],["2014-07-15",9.0655,9.1348,8.8154,8.8899,96574.0],["2014-07-16",8.9751,9.0389,8.8473,8.9431,101247.0],["2014-07-17",8.9218,8.991,8.6077,8.661,110876.0],["2014-07-18",8.661,8.8313,8.661,8.826,74767.0],["2014-07-21",8.7728,8.7728,8.5439,8.6184,157322.0],["2014-07-22",8.6716,8.8846,8.6663,8.8366,84113.0],["2014-07-23",8.8313,8.9058,8.7302,8.8154,78732.0],["2014-07-24",8.8047,8.8739,8.7462,8.8154,70943.0],["2014-07-25",8.7461,8.8047,8.6557,8.6663,67120.0],["2014-07-28",8.6716,8.8207,8.5598,8.6077,87086.0],["2014-07-29",8.6131,8.7142,8.5492,8.5705,69811.0],["2014-07-30",8.6237,8.661,8.5705,8.6237,57774.0],["2014-07-31",8.5439,8.5918,8.283,8.299,105070.0],["2014-08-01",8.299,8.3363,8.1286,8.1499,184368.0],["2014-08-04",8.1499,8.2937,8.102,8.1819,164968.0],["2014-08-05",8.1286,8.2564,8.1074,8.2404,147126.0],["2014-08-06",8.1606,8.4108,8.1606,8.2883,66695.0],["2014-08-07",8.3203,8.3469,8.2511,8.283,59474.0],["2014-08-08",8.2724,8.4321,8.2724,8.3256,70377.0],["2014-08-11",8.4001,8.5385,8.3895,8.4161,50269.0],["2014-08-12",8.3788,8.4161,8.0914,8.1127,85387.0],["2014-08-13",8.1127,8.2937,8.1127,8.2777,66554.0],["2014-08-14",8.2777,8.3842,8.2351,8.2777,47012.0],["2014-08-15",8.3629,8.3788,8.1819,8.3522,70660.0],["2014-08-18",8.4161,8.448,8.3735,8.4374,78165.0],["2014-08-19",8.4693,8.4906,8.3522,8.3948,52535.0],["2014-08-20",8.3735,8.4055,8.2777,8.3842,47579.0],["2014-08-21",8.3895,8.3895,8.1925,8.3682,51119.0],["2014-08-22",8.3682,8.4853,8.3469,8.448,51544.0],["2014-08-25",8.4906,8.5172,8.4214,8.464,52677.0],["2014-08-26",8.4747,8.5439,8.4214,8.5013,58341.0],["2014-08-27",8.5385,8.5652,8.4001,8.464,55933.0],["2014-08-28",8.4427,8.4747,8.3682,8.4534,47296.0],["2014-08-29",8.4534,8.4693,8.315,8.3629,49986.0],["2014-09-02",8.3576,8.4214,8.2511,8.3842,57066.0],["2014-09-03",8.4321,8.4321,8.2511,8.283,114416.0],["2014-09-04",8.2724,8.4427,8.2724,8.4268,69103.0],["2014-09-05",8.4001,8.5492,8.3682,8.5226,53668.0],["2014-09-08",8.5332,8.5332,8.3363,8.3788,48995.0],["2014-09-09",8.3895,8.3895,8.2032,8.2671,118522.0],["2014-09-10",8.2937,8.3629,8.2617,8.3363,60606.0],["2014-09-11",8.3043,8.3895,8.3043,8.3363,66412.0],["2014-09-12",8.661,8.9378,8.5811,8.7568,522092.0],["2014-09-15",8.7781,8.8633,8.5385,8.5705,98698.0],["2014-09-16",8.5652,8.6184,8.5332,8.5385,77882.0],["2014-09-17",8.5385,8.5439,8.3788,8.4161,82697.0],["2014-09-18",8.464,8.5173,8.4374,8.5066,48428.0],["2014-09-19",8.5119,8.5332,8.3842,8.4693,159304.0],["2014-09-22",8.4321,8.5492,8.3576,8.3842,100255.0],["2014-09-23",8.3309,8.3842,8.2245,8.2724,116965.0],["2014-09-24",8.2671,8.4161,8.2032,8.3895,82130.0],["2014-09-25",8.3949,8.5133,8.3518,8.4003,86803.0],["2014-09-26",8.411,8.863,8.3357,8.7608,274569.0],["2014-09-29",8.6316,8.7447,8.6101,8.7339,108327.0],["2014-09-30",8.7339,8.7985,8.637,8.6424,148401.0],["2014-10-01",8.6478,8.6639,8.4056,8.4648,105778.0],["2014-10-02",8.4917,8.8039,8.4756,8.6962,79581.0],["2014-10-03",8.7285,8.7285,8.5778,8.7016,127160.0],["2014-10-06",8.7124,8.7124,8.5455,8.5563,113424.0],["2014-10-07",8.5348,8.5348,7.6792,7.776,360806.0],["2014-10-08",7.6899,7.8783,7.5339,7.8514,197395.0],["2014-10-09",7.8729,7.9697,7.6361,7.6523,198811.0],["2014-10-10",7.5769,7.776,7.5769,7.6845,144436.0],["2014-10-13",7.7222,7.9697,7.6953,7.8191,159729.0],["2014-10-14",7.8675,8.0774,7.8298,7.9751,169500.0],["2014-10-15",7.8567,8.3518,7.8298,8.298,148967.0],["2014-10-16",8.1473,8.5348,8.1473,8.3357,172332.0],["2014-10-17",8.4541,8.4541,8.0774,8.1043,83971.0],["2014-10-20",8.072,8.1527,7.8245,7.8352,142736.0],["2014-10-21",7.8729,8.0989,7.8729,8.0881,180120.0],["2014-10-22",8.1204,8.1796,8.0128,8.0397,141462.0],["2014-10-23",8.1366,8.1689,8.0128,8.0612,90768.0],["2014-10-24",8.0451,8.0828,7.9644,8.0558,82272.0],["2014-10-27",8.0397,8.0935,8.0289,8.072,196829.0],["2014-10-28",8.0774,8.3303,8.0289,8.3303,399605.0],["2014-10-29",8.3626,8.9007,8.3626,8.8254,206033.0],["2014-10-30",8.82,8.9868,8.82,8.9007,215804.0],["2014-10-31",9.1106,9.1106,8.8092,8.8684,260692.0],["2014-11-03",8.8953,9.0675,8.8738,9.046,165959.0],["2014-11-04",9.0083,9.1859,8.9707,9.0137,111725.0],["2014-11-05",9.0944,9.1752,9.003,9.1375,173606.0],["2014-11-06",9.1644,9.2182,9.0783,9.2074,110451.0],["2014-11-07",9.2128,9.3151,9.1321,9.2882,148542.0],["2014-11-10",9.3151,9.5788,9.3151,9.4873,204617.0],["2014-11-11",9.5088,9.5465,9.4281,9.5088,136931.0],["2014-11-12",9.5088,9.7886,9.4976,9.7271,173323.0],["2014-11-13",9.7327,9.867,9.6599,9.7886,236478.0],["2014-11-14",9.7327,9.9957,9.5592,9.9509,162986.0],["2014-11-17",9.9453,9.9453,9.7551,9.8334,145569.0],["2014-11-18",9.8614,10.0013,9.6879,9.7495,170066.0],["2014-11-19",9.7607,9.7942,9.4305,9.5704,153640.0],["2014-11-20",9.5032,9.5816,9.4193,9.5536,142312.0],["2014-11-21",9.6655,9.7159,9.4472,9.5872,86661.0],["2014-11-24",9.5872,9.6263,9.4808,9.6151,172190.0],["2014-11-25",9.6151,9.6599,9.5368,9.6543,121637.0],["2014-11-26",9.6319,9.6711,9.5368,9.6543,107194.0],["2014-11-28",9.6543,9.6879,9.4808,9.4808,59615.0],["2014-12-01",9.4696,9.5312,9.3633,9.3801,173889.0],["2014-12-02",9.3633,9.6207,9.3633,9.604,158030.0],["2014-12-03",9.5872,9.9509,9.4528,9.9342,139480.0],["2014-12-04",9.9006,9.9006,9.6543,9.811,101671.0],["2014-12-05",9.7998,10.0237,9.7103,10.0013,174314.0],["2014-12-08",9.9565,10.0181,9.8726,10.0013,156614.0],["2014-12-09",9.923,10.0461,9.4025,9.9845,353018.0],["2014-12-10",10.0013,10.186,9.9789,10.1021,284623.0],["2014-12-11",10.1303,10.4243,10.119,10.413,334609.0],["2014-12-12",10.2999,10.3791,10.1869,10.2264,244125.0],["2014-12-15",10.2434,10.6448,10.2434,10.6278,378790.0],["2014-12-16",10.6278,11.0518,10.5713,10.8539,381905.0],["2014-12-17",10.8765,10.967,10.6504,10.7861,388277.0],["2014-12-18",10.8709,10.95,10.8539,10.8878,217786.0],["2014-12-19",10.9104,10.9387,10.6108,10.6843,498020.0],["2014-12-22",10.7748,11.0179,10.7465,11.0009,338291.0],["2014-12-23",11.0405,11.1027,10.9613,11.0066,137639.0],["2014-12-24",11.0405,11.1535,10.9896,11.1479,69244.0],["2014-12-26",11.1648,11.357,11.1253,11.3514,112150.0],["2014-12-29",11.3514,11.5153,11.3457,11.4927,263241.0],["2014-12-30",11.4871,11.5492,11.3627,11.4023,155764.0],["2014-12-31",11.4475,11.5323,11.4023,11.4814,106911.0],["2015-01-02",11.4871,11.4871,11.0574,11.1705,220335.0],["2015-01-05",11.1309,11.3797,11.0461,11.3401,252479.0],["2015-01-06",11.391,11.4701,11.1253,11.2157,215096.0],["2015-01-07",11.2949,11.5549,11.1988,11.5492,218070.0],["2015-01-08",11.5719,11.7075,11.4645,11.7075,262108.0],["2015-01-09",11.7075,11.7245,11.5719,11.6623,170066.0],["2015-01-12",11.7075,12.0128,11.651,11.9676,431749.0],["2015-01-13",12.0259,12.2241,11.7985,12.0375,305864.0],["2015-01-14",11.9443,12.1599,11.851,12.1483,221610.0],["2015-01-15",12.2182,12.5505,12.0317,12.5039,221468.0],["2015-01-16",12.4864,12.8769,12.4864,12.8536,182102.0],["2015-01-20",12.9003,12.9877,12.533,12.8187,233221.0],["2015-01-21",12.8361,12.9527,12.498,12.9178,248373.0],["2015-01-22",12.9236,13.5182,12.8361,13.4949,307421.0],["2015-01-23",13.5415,13.5473,13.0169,13.1043,215662.0],["2015-01-26",13.0577,13.2908,12.9236,13.1684,168791.0],["2015-01-27",13.0169,13.4074,13.0169,13.2559,164119.0],["2015-01-28",13.2908,13.3666,13.0285,13.1043,189890.0],["2015-01-29",13.0926,13.1976,12.9119,13.1859,126169.0],["2015-01-30",13.0693,13.1917,12.4397,12.4514,135939.0],["2015-02-02",12.3989,12.6438,12.1308,12.5855,184651.0],["2015-02-03",12.6321,12.8711,12.5913,12.807,219769.0],["2015-02-04",12.7778,13.1101,12.6846,12.9644,139904.0],["2015-02-05",12.9994,13.0693,12.7137,12.7545,180120.0],["2015-02-06",12.8361,12.9061,12.5855,12.6496,234637.0],["2015-02-09",12.7021,13.2559,12.6788,12.6904,321865.0],["2015-02-10",12.8245,12.9527,12.7137,12.9003,165676.0],["2015-02-11",12.9352,13.0285,12.6554,13.0168,166667.0],["2015-02-12",13.0868,13.0926,12.9178,13.0343,72076.0],["2015-02-13",13.0577,13.0926,12.9411,13.046,71651.0],["2015-02-17",12.9586,13.2559,12.9527,13.0985,190174.0],["2015-02-18",13.011,13.1159,12.8944,12.9819,73492.0],["2015-02-19",12.9702,12.976,12.772,12.7953,77174.0],["2015-02-20",12.7953,13.3083,12.603,13.25,441237.0],["2015-02-23",13.2733,13.3375,12.603,12.7778,185076.0],["2015-02-24",12.807,13.0926,12.772,13.0518,167234.0],["2015-02-25",13.0926,13.3491,12.9236,13.0693,145285.0],["2015-02-26",13.081,13.1568,12.9294,12.9411,110592.0],["2015-02-27",12.9236,12.9236,12.2474,12.2707,404986.0],["2015-03-02",12.2416,12.8886,12.2124,12.737,301474.0],["2015-03-03",12.6846,12.7895,12.4514,12.6088,221610.0],["2015-03-04",12.5913,12.7895,12.4806,12.5388,137922.0],["2015-03-05",12.5388,12.6554,12.3698,12.5738,170632.0],["2015-03-06",12.4689,12.5622,11.9035,12.02,260975.0],["2015-03-09",11.9967,12.1949,11.8685,12.0608,211414.0],["2015-03-10",11.8568,11.8568,9.3852,9.5018,1079161.0],["2015-03-11",9.4668,9.8632,9.4435,9.8282,428917.0],["2015-03-12",9.9273,10.2304,9.8399,10.178,425660.0],["2015-03-13",10.1896,10.4928,10.1663,10.4228,318608.0],["2015-03-16",10.4928,10.6851,10.0497,10.0964,255311.0],["2015-03-17",10.0381,10.2829,10.0264,10.2712,217362.0],["2015-03-18",10.2359,10.4774,10.1005,10.4538,175022.0],["2015-03-19",10.4067,10.5127,10.2418,10.3242,165959.0],["2015-03-20",10.3949,10.4303,10.0062,10.0239,242425.0],["2015-03-23",10.0474,10.3301,10.0239,10.1652,253046.0],["2015-03-24",10.1711,10.3125,10.1358,10.3066,133532.0],["2015-03-25",10.3478,10.3655,9.9473,10.0298,172898.0],["2015-03-26",10.0239,10.1888,9.9473,10.071,210281.0],["2015-03-27",10.0769,10.2477,10.018,10.2359,128434.0],["2015-03-30",10.2359,10.4067,10.1829,10.3949,156755.0],["2015-03-31",10.389,10.495,10.2654,10.4538,172615.0],["2015-04-01",10.4715,11.4079,10.3596,11.1782,267064.0],["2015-04-02",11.2018,11.2489,10.6069,10.8425,203626.0],["2015-04-06",10.7836,10.925,10.6894,10.7836,130983.0],["2015-04-07",10.7895,11.0251,10.6776,10.7483,140754.0],["2015-04-08",10.7777,10.8955,10.6953,10.8602,94308.0],["2015-04-09",10.8425,10.872,10.6069,10.8602,103512.0],["2015-04-10",10.9132,10.9368,10.3596,10.4303,248939.0],["2015-04-13",10.4479,10.5539,10.3773,10.5363,100397.0],["2015-04-14",10.5481,10.7188,10.4479,10.5481,98839.0],["2015-04-15",10.6128,10.8072,10.389,10.5775,128434.0],["2015-04-16",10.6069,10.766,10.0121,10.2948,153640.0],["2015-04-17",10.1476,10.3831,10.0533,10.2006,160154.0],["2015-04-20",10.2065,10.336,10.0946,10.1476,96998.0],["2015-04-21",10.1888,10.4303,10.1535,10.4008,92184.0],["2015-04-22",10.3714,10.5363,10.2771,10.4008,142736.0],["2015-04-23",10.4067,10.4892,10.2889,10.3655,124611.0],["2015-04-24",10.3949,10.7306,10.3655,10.4244,104079.0],["2015-04-27",10.4833,10.6717,10.1004,10.336,113000.0],["2015-04-28",10.3478,10.7365,10.3478,10.6482,100680.0],["2015-04-29",10.6423,10.7012,10.4833,10.5304,88644.0],["2015-04-30",10.5186,10.548,9.9768,10.0298,162419.0],["2015-05-01",10.1005,10.1711,9.8825,10.0357,94166.0],["2015-05-04",10.0357,10.2359,9.9591,10.0239,76749.0],["2015-05-05",10.0003,10.0003,9.6234,9.8531,121779.0],["2015-05-06",9.8884,9.965,9.5527,9.7471,176580.0],["2015-05-07",9.7235,9.8884,9.5174,9.5586,150525.0],["2015-05-08",9.6705,10.2418,9.6705,10.1947,169500.0],["2015-05-11",10.2536,10.3949,10.018,10.1004,93458.0],["2015-05-12",10.1004,10.1004,9.7648,9.9179,217220.0],["2015-05-13",10.018,10.1535,9.9473,10.1181,129992.0],["2015-05-14",10.177,10.2712,9.9768,10.1711,83263.0],["2015-05-15",10.1711,10.3007,10.0003,10.2065,103087.0],["2015-05-18",10.2182,10.5952,10.1122,10.3773,186492.0],["2015-05-19",10.389,10.3949,10.1181,10.2006,150666.0],["2015-05-20",10.2359,10.5186,10.1299,10.4303,74908.0],["2015-05-21",10.4479,10.4774,10.2124,10.3773,72643.0],["2015-05-22",10.3831,10.5952,10.2889,10.3714,98839.0],["2015-05-26",10.3066,10.3949,10.0592,10.3301,112858.0],["2015-05-27",10.3419,10.4126,10.1299,10.3949,100255.0],["2015-05-28",10.4008,10.5127,10.2418,10.3007,128010.0],["2015-05-29",10.3243,10.6717,10.2006,10.5952,212405.0],["2015-06-01",10.66,10.6658,10.5127,10.5481,155622.0],["2015-06-02",10.548,10.872,10.4538,10.6364,106203.0],["2015-06-03",10.6894,11.0369,10.6541,10.9603,105636.0],["2015-06-04",10.8955,10.9368,10.6364,10.7071,133532.0],["2015-06-05",10.9014,11.7731,10.9014,11.5669,393516.0],["2015-06-08",11.5846,11.5846,10.8425,10.925,214105.0],["2015-06-09",10.9485,11.4786,10.8838,11.3431,215662.0],["2015-06-10",11.4138,11.4668,10.8661,10.9603,405270.0],["2015-06-11",11.0911,11.6502,11.0436,11.3707,216229.0],["2015-06-12",11.3707,11.4718,11.2101,11.3409,135939.0],["2015-06-15",11.3469,11.4718,11.1804,11.2398,192298.0],["2015-06-16",11.1982,11.3826,11.0376,11.2577,178279.0],["2015-06-17",11.3052,11.3052,10.9722,11.0495,189607.0],["2015-06-18",11.0733,11.2636,10.996,11.1685,112150.0],["2015-06-19",11.2101,11.3052,11.0436,11.0911,214813.0],["2015-06-22",11.1209,11.2815,11.0674,11.1982,116681.0],["2015-06-23",11.2339,11.2339,10.9782,11.0138,172332.0],["2015-06-24",11.0138,11.109,10.9127,11.0317,103795.0],["2015-06-25",11.0733,11.1922,10.9722,11.0793,188333.0],["2015-06-26",11.1268,11.1685,10.7879,10.8592,419713.0],["2015-06-29",10.776,11.0376,10.77,10.8354,143444.0],["2015-06-30",10.9068,11.0257,10.7343,10.7522,102379.0],["2015-07-01",10.8414,10.9306,10.7046,10.8949,146277.0],["2015-07-02",10.9008,10.9187,10.4786,10.4905,156472.0],["2015-07-06",10.3299,10.5678,9.8958,10.2764,218494.0],["2015-07-07",10.2288,10.4072,10.0266,10.3835,137497.0],["2015-07-08",10.3418,10.3418,10.1515,10.211,98698.0],["2015-07-09",10.3656,10.4489,10.1277,10.2705,173889.0],["2015-07-10",10.3954,10.4013,10.2467,10.318,117531.0],["2015-07-13",10.3656,10.5202,10.3061,10.4429,157180.0],["2015-07-14",10.4667,10.7224,10.4667,10.6332,108752.0],["2015-07-15",10.6392,10.7462,10.4905,10.7343,107902.0],["2015-07-16",10.8295,10.9782,10.7522,10.77,122346.0],["2015-07-17",10.7997,10.7997,10.55,10.6868,91193.0],["2015-07-20",10.7819,10.8057,10.5975,10.6689,107194.0],["2015-07-21",10.6451,10.7046,10.2824,10.3894,173748.0],["2015-07-22",10.3716,10.4132,10.1337,10.1813,126027.0],["2015-07-23",10.2407,10.3716,9.878,9.9553,114699.0],["2015-07-24",9.9374,10.0147,9.539,9.6282,144719.0],["2015-07-27",9.5866,9.8601,9.5866,9.7769,70377.0],["2015-07-28",9.8125,9.8304,9.4855,9.5925,140896.0],["2015-07-29",9.652,10.0028,9.5449,9.9434,121496.0],["2015-07-30",9.9434,9.9612,9.7352,9.8958,95158.0],["2015-07-31",9.9315,10.1277,9.878,10.1218,141887.0],["2015-08-03",10.1039,10.2705,10.0266,10.0742,139763.0],["2015-08-04",10.1515,10.2526,9.9612,10.0504,139055.0],["2015-08-05",10.1099,10.2526,10.0326,10.1396,93175.0],["2015-08-06",10.205,10.2348,10.1158,10.1872,106203.0],["2015-08-07",10.1515,10.5559,10.0802,10.3418,165959.0],["2015-08-10",10.437,10.6154,10.3299,10.4013,120363.0],["2015-08-11",10.2942,10.4727,10.1277,10.2586,86237.0],["2015-08-12",10.1753,10.1872,9.9315,10.0504,76466.0],["2015-08-13",10.0861,10.2764,10.0445,10.1932,67262.0],["2015-08-14",10.1456,10.5143,10.0504,10.4608,132966.0],["2015-08-17",10.3894,10.4013,10.0742,10.0861,99831.0],["2015-08-18",10.1039,10.2407,9.9612,9.9791,77740.0],["2015-08-19",9.878,9.8839,9.5866,9.6579,146701.0],["2015-08-20",9.5747,9.9612,9.5152,9.7174,93883.0],["2015-08-21",9.6579,9.8363,9.539,9.7769,124186.0],["2015-08-24",9.5152,9.5985,9.0097,9.0632,207591.0],["2015-08-25",9.3011,9.3011,8.7897,8.9681,182102.0],["2015-08-26",9.0989,9.2833,8.9621,9.2178,98981.0],["2015-08-27",9.3665,9.9434,9.1048,9.2416,178987.0],["2015-08-28",9.1762,9.4736,9.1762,9.4319,85670.0],["2015-08-31",9.3487,9.5152,9.2,9.2892,118381.0],["2015-09-01",9.1465,9.1643,8.8789,8.9502,111442.0],["2015-09-02",9.093,9.093,8.8432,8.8729,97423.0],["2015-09-03",8.8848,9.2059,8.861,9.1643,150100.0],["2015-09-04",9.0335,9.4855,9.0335,9.2416,100822.0],["2015-09-08",9.313,9.4498,9.2178,9.2476,83688.0],["2015-09-09",9.3546,9.4141,9.1822,9.2059,99123.0],["2015-09-10",9.1941,9.2595,9.0335,9.2119,92042.0],["2015-09-11",9.1465,9.1584,8.9383,8.9978,112716.0],["2015-09-14",8.9859,9.1346,8.9443,8.9919,94733.0],["2015-09-15",8.9562,9.1703,8.7778,8.8729,115549.0],["2015-09-16",8.9086,9.1703,8.7421,9.0156,138488.0],["2015-09-17",8.98,9.1405,8.9621,8.9919,93034.0],["2015-09-18",8.8491,9.0692,8.7718,8.8372,240585.0],["2015-09-21",8.9027,8.9681,8.6945,8.7361,164827.0],["2015-09-22",8.6826,9.1762,8.6826,8.9205,309262.0],["2015-09-23",8.9562,9.1346,8.7064,8.7659,191873.0],["2015-09-24",8.7123,9.2714,8.6707,9.2178,220194.0],["2015-09-25",9.2595,9.3606,8.7718,8.7956,91193.0],["2015-09-28",8.7599,8.8967,8.6588,8.7361,97990.0],["2015-09-29",8.754,8.754,8.1652,8.2842,180403.0],["2015-09-30",8.2842,8.5399,8.2247,8.5042,155906.0],["2015-10-01",8.5042,8.5042,8.1712,8.2247,104362.0],["2015-10-02",8.189,8.2009,7.8857,8.2009,142312.0],["2015-10-05",8.2491,8.5865,8.2491,8.5805,113141.0],["2015-10-06",8.5142,8.5865,8.4781,8.5142,117814.0],["2015-10-07",8.5383,8.6769,8.5323,8.6528,111725.0],["2015-10-08",8.6046,8.6468,8.3998,8.6046,154206.0],["2015-10-09",8.6348,8.6709,8.4239,8.4359,77457.0],["2015-10-12",8.4962,8.5504,8.4359,8.5504,116540.0],["2015-10-13",8.5504,8.7553,8.5203,8.5805,171199.0],["2015-10-14",8.231,8.6107,7.5742,7.7249,357549.0],["2015-10-15",7.7671,8.1708,7.7189,8.1165,300341.0],["2015-10-16",8.1467,8.1889,7.7912,7.9358,122770.0],["2015-10-19",7.9719,8.2371,7.9478,8.0744,169783.0],["2015-10-20",8.0322,8.1708,7.9418,8.0924,96998.0],["2015-10-21",8.1648,8.2792,7.9719,7.984,78024.0],["2015-10-22",7.99,8.2672,7.99,8.1286,87511.0],["2015-10-23",8.2009,8.2431,8.0503,8.1045,88785.0],["2015-10-26",8.0804,8.1587,7.7972,7.8755,126452.0],["2015-10-27",7.8635,8.0201,7.743,7.8333,136789.0],["2015-10-28",7.8574,8.3395,7.8213,8.3094,165535.0],["2015-10-29",8.2551,8.3214,7.761,7.7791,199944.0],["2015-10-30",7.743,7.9719,7.743,7.8032,155198.0],["2015-11-02",7.7972,8.1286,7.7972,7.996,74059.0],["2015-11-03",7.996,8.1226,7.8876,8.0201,85387.0],["2015-11-04",8.0262,8.1226,7.9298,7.9539,69244.0],["2015-11-05",7.9478,7.99,7.6526,7.8153,138205.0],["2015-11-06",7.7671,8.1286,7.7671,8.0864,99123.0],["2015-11-09",8.0804,8.0804,7.749,7.7972,131408.0],["2015-11-10",7.7912,8.0081,7.755,7.9056,211273.0],["2015-11-11",7.8996,8.0924,7.8213,7.8695,121354.0],["2015-11-12",7.8032,7.9056,7.6465,7.743,73917.0],["2015-11-13",7.6465,7.8755,7.5803,7.7671,136931.0],["2015-11-16",7.755,7.9358,7.7128,7.8755,122629.0],["2015-11-17",7.8815,7.9719,7.7851,7.8695,126877.0],["2015-11-18",7.8876,8.1045,7.7731,8.0382,97140.0],["2015-11-19",8.0442,8.0442,7.7791,7.8333,147126.0],["2015-11-20",7.8514,7.9358,7.6285,7.6767,101247.0],["2015-11-23",7.6224,7.6224,7.3694,7.4839,146560.0],["2015-11-24",7.4537,7.5441,7.273,7.4959,98556.0],["2015-11-25",7.5019,7.526,7.3754,7.4537,104787.0],["2015-11-27",7.514,7.5923,7.4537,7.5622,64005.0],["2015-11-30",7.5562,7.6706,7.526,7.526,115407.0],["2015-12-01",7.5501,7.5622,7.3935,7.5321,169641.0],["2015-12-02",7.508,7.8333,7.508,7.6285,159021.0],["2015-12-03",7.5682,7.755,7.52,7.5803,170066.0],["2015-12-04",7.5983,8.9782,7.5923,8.5383,453840.0],["2015-12-07",8.4299,8.4359,7.5019,7.5019,418014.0],["2015-12-08",7.3935,7.5381,7.1705,7.1705,283207.0],["2015-12-09",7.1223,7.2308,6.8813,7.0862,245965.0],["2015-12-10",7.0923,7.3434,7.0678,7.08,177996.0],["2015-12-11",6.9575,7.0555,6.7371,6.7677,308979.0],["2015-12-14",6.7371,7.0494,6.7371,6.9024,447184.0],["2015-12-15",6.9024,7.423,6.884,7.4169,202918.0],["2015-12-16",7.3924,7.5149,7.3495,7.4781,107052.0],["2015-12-17",7.4475,7.6129,7.4291,7.4659,146277.0],["2015-12-18",7.423,7.4414,7.2821,7.3434,370435.0],["2015-12-21",7.325,7.4108,7.1535,7.4108,230531.0],["2015-12-22",7.4169,7.5088,7.2393,7.4291,154914.0],["2015-12-23",7.423,7.5333,7.3005,7.3863,92467.0],["2015-12-24",7.3556,7.5088,7.2577,7.4536,28179.0],["2015-12-28",7.3985,7.4046,7.2944,7.3556,123620.0],["2015-12-29",7.3679,7.4169,7.2577,7.3373,81847.0],["2015-12-30",7.3128,7.4353,7.2209,7.3924,122062.0],["2015-12-31",7.3066,7.3985,7.0433,7.1413,180120.0],["2016-01-04",7.0249,7.1107,6.8473,7.0555,178421.0],["2016-01-05",7.0862,7.3863,7.031,7.3863,160154.0],["2016-01-06",7.2454,7.619,7.2454,7.5761,186634.0],["2016-01-07",7.423,7.4965,7.2944,7.3373,142878.0],["2016-01-08",7.3495,7.4536,7.2944,7.3128,163552.0],["2016-01-11",7.3128,7.3495,7.08,7.1474,140188.0],["2016-01-12",7.1903,7.1903,6.8963,7.0249,137780.0],["2016-01-13",7.0249,7.0678,6.6329,6.6636,173464.0],["2016-01-14",6.7064,6.9943,6.6636,6.9147,134382.0],["2016-01-15",6.7187,6.933,6.6942,6.7432,187625.0],["2016-01-19",6.7983,7.1045,6.7922,7.08,284906.0],["2016-01-20",6.9453,7.1107,6.6758,7.0433,181961.0],["2016-01-21",6.7983,6.9514,6.5901,6.7126,340981.0],["2016-01-22",6.8596,7.3189,6.8044,7.276,268056.0],["2016-01-25",7.2638,7.4353,7.1535,7.2883,160578.0],["2016-01-26",7.2883,7.8701,7.2883,7.7599,182952.0],["2016-01-27",7.6925,7.8089,7.3495,7.4169,143020.0],["2016-01-28",7.6557,7.9069,7.5761,7.6435,131125.0],["2016-01-29",7.6496,7.9559,7.6374,7.7782,112716.0],["2016-02-01",7.717,7.717,7.2025,7.3128,164119.0],["2016-02-02",7.2025,7.3128,7.1229,7.2454,126735.0],["2016-02-03",7.2944,7.4291,7.0739,7.4108,116965.0],["2016-02-04",7.3863,7.4781,7.0739,7.08,116823.0],["2016-02-05",7.0678,7.227,7.0678,7.08,111017.0],["2016-02-08",6.9882,7.1229,6.933,7.0617,100397.0],["2016-02-09",6.933,7.0739,6.8657,6.9943,103512.0],["2016-02-10",7.0188,7.1719,6.9147,6.933,99264.0],["2016-02-11",6.7554,7.1413,6.7432,7.0923,111867.0],["2016-02-12",7.0617,7.2577,6.9208,7.1842,122770.0],["2016-02-16",7.2638,7.3373,7.1168,7.1658,56217.0],["2016-02-17",7.178,7.5149,7.1107,7.2944,87228.0],["2016-02-18",7.2821,7.3434,7.08,7.1474,63863.0],["2016-02-19",7.1168,7.423,7.1168,7.2944,123195.0],["2016-02-22",7.3985,7.7047,7.3434,7.3801,119938.0],["2016-02-23",7.3801,7.4536,7.178,7.325,104362.0],["2016-02-24",7.2393,7.423,7.1903,7.3128,89777.0],["2016-02-25",7.2944,7.5455,7.2209,7.5394,68111.0],["2016-02-26",7.521,7.7047,7.423,7.5578,95724.0],["2016-02-29",7.5149,8.0722,7.5149,7.9804,395782.0],["2016-03-01",7.9865,8.0416,7.7354,7.9865,85529.0],["2016-03-02",7.9497,8.2315,7.9314,8.1151,215945.0],["2016-03-03",8.0906,8.5561,8.0906,8.4948,141179.0],["2016-03-04",8.5438,8.6847,8.3846,8.4274,103087.0],["2016-03-07",8.4213,8.5806,8.3907,8.4397,117673.0],["2016-03-08",8.3601,8.5622,8.1763,8.5009,161003.0],["2016-03-09",8.5928,8.7643,8.5438,8.7521,77032.0],["2016-03-10",8.7582,8.85,8.4948,8.8439,115973.0],["2016-03-11",8.8625,9.0363,8.695,9.0301,102521.0],["2016-03-14",9.0239,9.0798,8.757,8.757,100680.0],["2016-03-15",8.7198,8.8191,8.6453,8.7819,71085.0],["2016-03-16",8.8253,9.0736,8.8253,9.0425,93883.0],["2016-03-17",8.9929,9.3342,8.9929,9.2411,90201.0],["2016-03-18",9.3218,9.4149,9.1977,9.2473,158596.0],["2016-03-21",9.2597,9.3777,9.1729,9.359,95866.0],["2016-03-22",9.297,9.3715,9.1915,9.2101,102946.0],["2016-03-23",9.1977,9.3839,8.9991,9.1791,131408.0],["2016-03-24",9.0984,9.4025,9.0487,9.3528,159587.0],["2016-03-28",9.4273,9.5452,9.2659,9.4025,110026.0],["2016-03-29",9.3715,10.0293,9.359,9.93,114133.0],["2016-03-30",9.9362,10.0417,9.7562,9.8431,268905.0],["2016-03-31",9.8431,9.8742,9.6631,9.6756,178987.0],["2016-04-01",9.5452,10.2838,9.4956,10.11,197962.0],["2016-04-04",10.1969,10.2155,9.8369,9.8617,290429.0],["2016-04-05",9.7562,9.8617,9.6756,9.6942,120363.0],["2016-04-06",9.6756,9.8742,9.6073,9.8307,65562.0],["2016-04-07",9.7314,9.8617,9.3528,9.4459,71793.0],["2016-04-08",9.4956,9.6569,9.4956,9.5825,77457.0],["2016-04-11",9.6321,9.7004,9.4459,9.5204,89493.0],["2016-04-12",9.4956,9.8183,9.4025,9.5204,97282.0],["2016-04-13",9.5576,9.719,9.3963,9.688,101671.0],["2016-04-14",9.6569,9.8059,9.5452,9.7128,64854.0],["2016-04-15",9.6445,9.8928,9.5142,9.8307,80431.0],["2016-04-18",9.8121,10.1907,9.7314,10.1659,131125.0],["2016-04-19",10.1969,10.2155,10.0231,10.0976,100255.0],["2016-04-20",10.0603,10.1162,9.9114,9.9921,61881.0],["2016-04-21",10.0231,10.0231,9.6818,9.7811,41915.0],["2016-04-22",9.7811,9.9238,9.7811,9.9176,49561.0],["2016-04-25",9.868,9.868,9.6445,9.7252,122346.0],["2016-04-26",9.7438,9.8307,9.719,9.7997,99547.0],["2016-04-27",9.8742,9.8742,9.6321,9.7749,86945.0],["2016-04-28",9.6942,9.8183,9.5949,9.6135,54093.0],["2016-04-29",9.5452,9.6135,9.4397,9.5204,47862.0],["2016-05-02",9.5887,9.8431,9.5887,9.719,155906.0],["2016-05-03",9.6011,9.7935,9.5576,9.6942,93034.0],["2016-05-04",9.6073,9.868,9.6073,9.7997,115832.0],["2016-05-05",9.7749,9.8121,9.4708,9.477,126877.0],["2016-05-06",9.3528,9.6818,9.3342,9.6631,82980.0],["2016-05-09",9.6383,9.7873,9.3963,9.7128,62872.0],["2016-05-10",9.75,9.8493,9.7128,9.8121,73209.0],["2016-05-11",9.7749,9.9176,9.7004,9.8121,75475.0],["2016-05-12",9.7997,9.8307,9.7004,9.8245,33702.0],["2016-05-13",9.8121,9.8555,9.5576,9.5701,77457.0],["2016-05-16",9.5763,9.8245,9.5701,9.6135,123054.0],["2016-05-17",9.6011,9.6011,8.9432,8.9991,112292.0],["2016-05-18",8.937,9.0736,8.8501,8.9122,63863.0],["2016-05-19",8.8501,8.9246,8.7384,8.8563,75475.0],["2016-05-20",8.9122,9.1791,8.8998,9.1232,67545.0],["2016-05-23",9.1232,9.3404,9.0984,9.2473,88502.0],["2016-05-24",9.2659,9.4521,9.2659,9.3466,149958.0],["2016-05-25",9.3404,9.3652,9.1418,9.1542,119655.0],["2016-05-26",9.1542,9.2535,8.9867,8.9867,99972.0],["2016-05-27",8.9743,9.117,8.7694,8.7943,105919.0],["2016-05-31",8.7943,9.2908,8.7819,9.2287,329795.0],["2016-06-01",9.1232,9.2846,8.8315,9.0736,177005.0],["2016-06-02",9.3236,9.3236,8.7585,9.0708,143258.0],["2016-06-03",9.3682,10.1415,9.2939,9.74,232263.0],["2016-06-06",9.7177,10.0746,9.5169,10.0597,131084.0],["2016-06-07",10.1043,10.1787,9.8961,9.9928,134866.0],["2016-06-08",10.0523,10.2456,9.9853,10.2084,103898.0],["2016-06-09",10.1255,10.329,10.0651,10.2989,61937.0],["2016-06-10",10.1782,10.4346,10.1556,10.2687,114181.0],["2016-06-13",10.2385,10.3969,10.133,10.1933,63710.0],["2016-06-14",10.0802,10.3064,10.0802,10.2762,82031.0],["2016-06-15",10.2159,10.2762,10.0274,10.035,58154.0],["2016-06-16",9.9144,10.231,9.9068,10.2235,75412.0],["2016-06-17",10.1782,10.231,9.9671,10.2009,141604.0],["2016-06-20",10.2762,10.3215,10.1405,10.1632,105671.0],["2016-06-21",10.2235,10.2386,10.0651,10.1556,97988.0],["2016-06-22",10.1405,10.3064,10.0651,10.2084,78721.0],["2016-06-23",10.2536,10.3818,9.9973,10.2386,154015.0],["2016-06-24",9.8465,10.0878,9.8013,10.0199,482256.0],["2016-06-27",10.0124,10.2536,9.854,10.1028,129902.0],["2016-06-28",10.2687,10.3893,10.133,10.3441,99170.0],["2016-06-29",10.412,10.608,10.3064,10.5627,71275.0],["2016-06-30",10.5552,10.7135,10.4647,10.6985,101534.0],["2016-07-01",10.7889,11.0377,10.5326,11.0151,70684.0],["2016-07-05",11.0377,11.181,10.902,11.1131,91132.0],["2016-07-06",11.1433,11.1961,10.9623,11.1282,106380.0],["2016-07-07",11.1433,11.279,11.083,11.2036,113354.0],["2016-07-08",11.3544,11.5127,11.3016,11.4147,102598.0],["2016-07-11",11.4599,11.5655,11.3318,11.5203,91605.0],["2016-07-12",11.671,11.9877,11.573,11.8821,100825.0],["2016-07-13",11.9726,12.1988,11.852,12.0932,129665.0],["2016-07-14",12.2214,12.2817,11.9802,12.0028,84749.0],["2016-07-15",12.0782,12.2139,11.8746,11.95,94915.0],["2016-07-18",11.8897,12.1309,11.8671,12.0329,87232.0],["2016-07-19",12.0556,12.1008,11.754,11.7615,71866.0],["2016-07-20",11.7163,11.9123,11.6183,11.7238,68083.0],["2016-07-21",11.8369,11.8595,11.558,11.7087,100115.0],["2016-07-22",11.7766,11.8294,11.5956,11.6183,46453.0],["2016-07-25",11.7087,11.7087,11.4449,11.558,75530.0],["2016-07-26",11.6183,11.6635,11.4373,11.5429,56736.0],["2016-07-27",11.5881,11.6635,11.4298,11.6409,96569.0],["2016-07-28",11.5806,11.5956,11.2865,11.377,74466.0],["2016-07-29",11.377,11.573,11.2187,11.5052,170681.0],["2016-08-01",11.4976,11.6937,11.1508,11.3167,83213.0],["2016-08-02",11.3468,11.3468,11.0453,11.1433,139712.0],["2016-08-03",11.2036,11.4826,11.0679,11.4599,147868.0],["2016-08-04",11.4901,11.4901,11.1056,11.3016,134984.0],["2016-08-05",11.3619,11.3996,11.1207,11.2338,130729.0],["2016-08-08",11.2564,11.3544,11.1584,11.2338,93851.0],["2016-08-09",11.3016,11.377,11.181,11.2413,88768.0],["2016-08-10",11.2187,11.2187,11.0076,11.0151,90305.0],["2016-08-11",11.1056,11.1885,11.0,11.0377,103780.0],["2016-08-12",11.0754,11.083,10.5627,10.7135,249047.0],["2016-08-15",10.7738,10.8794,10.5778,10.7437,130966.0],["2016-08-16",10.7663,10.8191,10.4497,10.5251,162052.0],["2016-08-17",10.5175,10.5175,10.329,10.4497,136048.0],["2016-08-18",10.51,10.6532,10.4044,10.5552,87232.0],["2016-08-19",10.5703,10.7437,10.3667,10.7362,108035.0],["2016-08-22",10.7814,10.8945,10.6381,10.8115,78012.0],["2016-08-23",10.9246,11.2338,10.8643,11.0453,106498.0],["2016-08-24",11.098,11.2036,11.0151,11.0604,90187.0],["2016-08-25",11.083,11.4222,11.0302,11.279,118082.0],["2016-08-26",11.3544,11.4976,11.1584,11.2187,104725.0],["2016-08-29",11.2488,11.4072,11.2488,11.2865,49999.0],["2016-08-30",11.3544,11.3845,11.2639,11.3468,118436.0],["2016-08-31",11.3695,11.3845,11.1207,11.2262,120209.0],["2016-09-01",11.3091,11.3091,11.0905,11.1584,67965.0],["2016-09-02",11.2111,11.3619,11.1207,11.3468,58982.0],["2016-09-06",11.3318,11.4976,11.2564,11.3016,98815.0],["2016-09-07",11.3695,11.4298,11.279,11.3091,88177.0],["2016-09-08",11.3619,11.3619,11.1433,11.1961,61582.0],["2016-09-09",11.1131,11.1734,10.7663,10.7739,84277.0],["2016-09-12",10.7211,11.2488,10.7211,11.2187,95387.0],["2016-09-13",11.1131,11.1131,10.6457,10.7437,57209.0],["2016-09-14",10.7889,10.902,10.6608,10.706,45271.0],["2016-09-15",10.7437,10.8945,10.6532,10.8794,60164.0],["2016-09-16",10.8945,11.3393,10.8719,11.3242,131557.0],["2016-09-19",11.3845,11.4373,11.2338,11.377,118436.0],["2016-09-20",11.4298,11.6786,11.3091,11.6032,90305.0],["2016-09-21",11.6786,11.8821,11.5806,11.8445,81322.0],["2016-09-22",11.9726,12.1762,11.7163,12.1611,69974.0],["2016-09-23",12.1837,12.4401,11.9877,12.3496,116782.0],["2016-09-26",12.2516,12.3647,12.0631,12.1988,82622.0],["2016-09-27",12.1837,12.2893,12.1008,12.1385,74584.0],["2016-09-28",12.1385,12.1385,11.9349,12.0179,76475.0],["2016-09-29",12.4401,13.3599,12.3119,13.0206,479656.0],["2016-09-30",13.1262,13.194,12.9301,12.998,340534.0],["2016-10-03",13.0734,13.1865,12.9226,13.0583,332497.0],["2016-10-04",13.0055,13.1186,12.5833,12.7567,101061.0],["2016-10-05",12.8246,13.1337,12.7718,13.0809,208387.0],["2016-10-06",13.0352,13.3096,12.9589,13.2105,134275.0],["2016-10-07",13.2105,13.523,12.9971,13.4239,124937.0],["2016-10-10",13.3858,13.828,13.3401,13.6526,146450.0],["2016-10-11",13.645,13.8508,13.3325,13.4163,141249.0],["2016-10-12",13.4392,13.5688,13.3401,13.363,80376.0],["2016-10-13",13.2639,13.4773,13.2562,13.3096,74111.0],["2016-10-14",13.3401,13.4239,13.2029,13.3249,71866.0],["2016-10-17",13.2486,13.3401,13.0428,13.3401,140540.0],["2016-10-18",13.4926,13.6145,13.3477,13.3706,108980.0],["2016-10-19",13.4621,13.584,13.3858,13.5383,110281.0],["2016-10-20",13.4621,13.5307,13.2791,13.5002,117373.0],["2016-10-21",13.4087,13.6603,13.3172,13.6298,92314.0],["2016-10-24",13.7975,13.9499,13.7594,13.8889,85577.0],["2016-10-25",13.9423,13.9652,13.645,13.7136,88532.0],["2016-10-26",13.6374,13.8356,13.3553,13.7136,66192.0],["2016-10-27",13.7289,14.2015,13.6374,14.1634,101179.0],["2016-10-28",14.2244,14.2548,13.5612,13.5917,100234.0],["2016-10-31",13.5764,13.828,13.5002,13.6374,136521.0],["2016-11-01",13.6603,13.8127,13.363,13.4849,93733.0],["2016-11-02",13.5002,13.8889,12.9666,13.2029,171863.0],["2016-11-03",13.1571,13.3172,12.0137,12.9361,154251.0],["2016-11-04",12.9361,13.3249,12.8827,13.1343,83331.0],["2016-11-07",13.3782,13.4849,13.1114,13.1419,81440.0],["2016-11-08",13.1953,13.3858,13.1953,13.2639,97515.0],["2016-11-09",12.9971,13.8889,12.8903,13.8661,88059.0],["2016-11-10",13.9499,14.0414,13.4621,13.8432,119500.0],["2016-11-11",13.8432,14.6665,13.767,14.4149,149050.0],["2016-11-14",14.6741,16.3511,14.6512,16.1225,382495.0],["2016-11-15",16.1225,16.3893,14.9485,14.9638,240655.0],["2016-11-16",14.9104,15.1925,14.8494,15.1239,214533.0],["2016-11-17",15.0248,15.688,15.0248,15.505,155551.0],["2016-11-18",15.5203,15.97,15.4898,15.8404,135339.0],["2016-11-21",15.9395,16.3893,15.8785,16.3207,145504.0],["2016-11-22",16.4807,17.1363,16.4807,17.0906,215479.0],["2016-11-23",17.0753,17.6318,17.0296,17.6013,145859.0],["2016-11-25",17.5937,17.5937,15.97,16.092,254721.0],["2016-11-28",16.252,16.8238,16.0538,16.5036,255903.0],["2016-11-29",16.4579,16.5493,15.9319,16.1758,336634.0],["2016-11-30",16.2292,16.5036,16.0157,16.1377,644190.0],["2016-12-01",16.2368,16.6561,16.1682,16.5493,83095.0],["2016-12-02",16.5189,16.6713,16.2368,16.3969,114063.0],["2016-12-05",16.5112,16.9762,16.5112,16.9686,134748.0],["2016-12-06",17.0448,17.2811,16.7628,17.2049,171035.0],["2016-12-07",17.022,17.6318,16.8238,17.5022,170208.0],["2016-12-08",17.365,17.365,14.5826,15.5202,654119.0],["2016-12-09",15.3983,15.3983,14.6741,14.9333,336988.0],["2016-12-12",14.918,14.9333,14.6741,14.7503,250348.0],["2016-12-13",14.8037,15.0705,14.7656,14.7808,194321.0],["2016-12-14",14.7808,14.9485,14.4302,14.4607,153305.0],["2016-12-15",14.4145,14.5531,14.4145,14.4607,149878.0],["2016-12-16",14.5223,14.6224,14.1604,14.2759,396797.0],["2016-12-19",14.2759,14.5146,14.1219,14.299,172808.0],["2016-12-20",14.4068,14.5993,14.2836,14.3452,165716.0],["2016-12-21",14.3298,14.4222,14.2143,14.3375,102952.0],["2016-12-22",14.4068,14.4299,13.9217,14.0757,117254.0],["2016-12-23",14.0757,14.3067,14.0064,14.1989,79903.0],["2016-12-27",14.0757,14.5146,14.0372,14.3991,89477.0],["2016-12-28",14.3991,14.4838,14.1989,14.2374,62173.0],["2016-12-29",14.3067,14.4838,14.3067,14.4068,69029.0],["2016-12-30",14.3914,14.3914,14.1912,14.2759,85340.0],["2017-01-03",14.4838,15.0305,14.3914,14.8534,224225.0],["2017-01-04",14.9843,15.2615,14.8688,15.1075,134630.0],["2017-01-05",15.1691,15.3077,14.761,14.9689,101770.0],["2017-01-06",14.9612,15.0921,14.7071,14.7302,145504.0],["2017-01-09",14.6994,14.9458,14.6763,14.8072,96569.0],["2017-01-10",14.915,15.3308,14.7687,15.2846,113945.0],["2017-01-11",15.2461,15.5849,14.8457,15.5772,196921.0],["2017-01-12",15.5695,15.5695,15.0921,15.1922,266777.0],["2017-01-13",15.2923,15.3462,14.7841,14.9304,121155.0],["2017-01-17",15.0536,15.1691,14.8303,14.8765,145741.0],["2017-01-18",14.8688,14.9843,14.7225,14.9073,118673.0],["2017-01-19",15.0151,15.1614,14.3991,14.6994,152833.0],["2017-01-20",14.7379,14.761,14.2682,14.4222,133448.0],["2017-01-23",14.4761,14.7841,14.4068,14.6994,108744.0],["2017-01-24",14.761,14.8611,14.5531,14.7148,97633.0],["2017-01-25",14.7071,14.9689,14.6532,14.9381,81203.0],["2017-01-26",14.9458,14.9458,14.607,14.6455,87350.0],["2017-01-27",14.7764,15.0228,14.6686,15.0151,130966.0],["2017-01-30",15.0305,15.0305,14.3683,14.6532,162998.0],["2017-01-31",14.5608,14.7841,14.4299,14.7841,149641.0],["2017-02-01",14.8996,15.0613,14.8303,14.992,175172.0],["2017-02-02",14.9843,14.9843,14.6455,14.7687,85931.0],["2017-02-03",14.8611,15.1614,14.7841,15.0459,96451.0],["2017-02-06",15.0767,15.2769,14.9535,15.1229,134866.0],["2017-02-07",15.1306,15.1306,14.6917,14.7533,111935.0],["2017-02-08",14.7533,14.8457,14.5839,14.761,94205.0],["2017-02-09",14.7687,14.915,14.5916,14.6532,74348.0],["2017-02-10",14.7302,15.1691,14.6686,14.992,102952.0],["2017-02-13",15.0613,15.223,14.8842,15.0228,119027.0],["2017-02-14",15.0382,15.1383,14.8996,15.0305,102361.0],["2017-02-15",15.0151,15.1075,14.8226,14.9689,115009.0],["2017-02-16",15.0536,15.2384,14.8149,15.2076,117964.0],["2017-02-17",15.2461,15.2461,14.9381,15.1845,74230.0],["2017-02-21",15.1999,15.2769,15.0921,15.2384,98342.0],["2017-02-22",15.1614,15.1691,14.8534,14.9535,78721.0],["2017-02-23",14.9612,15.0998,14.8688,14.8996,131675.0],["2017-02-24",14.8611,15.1383,14.8611,15.1075,201413.0],["2017-02-27",15.0921,15.2692,14.8611,15.2153,237109.0],["2017-02-28",15.1614,15.1768,14.6609,14.8611,472327.0],["2017-03-01",15.0151,15.3462,14.8611,15.3077,224698.0],["2017-03-02",15.454,15.7312,15.3924,15.6234,276233.0],["2017-03-03",15.5926,15.5926,14.453,14.9227,267959.0],["2017-03-06",15.0151,15.0151,14.1758,14.3144,390651.0],["2017-03-07",13.9756,13.9756,11.7426,11.8658,998908.0],["2017-03-08",11.8581,11.9274,10.4181,10.4335,952810.0],["2017-03-09",10.4643,10.6876,10.1332,10.3642,547266.0],["2017-03-10",10.3873,10.4489,10.0947,10.1178,327296.0],["2017-03-13",10.1024,10.2487,9.8637,9.8868,679059.0],["2017-03-14",9.856,9.856,9.3786,9.7251,487339.0],["2017-03-15",9.7486,10.0222,9.6704,10.0066,248220.0],["2017-03-16",9.9988,10.0066,9.6626,9.6861,321977.0],["2017-03-17",9.6861,9.7877,9.5297,9.647,390178.0],["2017-03-20",9.6079,9.7799,9.561,9.6782,305665.0],["2017-03-21",9.733,9.8502,9.5688,9.6939,258503.0],["2017-03-22",9.7564,9.7564,9.4046,9.5844,296446.0],["2017-03-23",9.6001,10.0222,9.5688,9.6782,240537.0],["2017-03-24",9.6939,9.944,9.6235,9.7877,150705.0],["2017-03-27",9.819,9.819,9.5532,9.6782,167489.0],["2017-03-28",9.6313,9.7486,9.5297,9.6079,229544.0],["2017-03-29",9.561,9.9206,9.561,9.8893,164180.0],["2017-03-30",9.8268,9.9597,9.7017,9.9597,198694.0],["2017-03-31",9.9831,9.9988,9.9049,9.944,189947.0],["2017-04-03",9.9753,9.9909,9.7017,9.9206,233918.0],["2017-04-04",9.9284,10.0769,9.8502,10.03,253066.0],["2017-04-05",10.0457,10.4365,9.9519,10.2177,452233.0],["2017-04-06",10.2646,10.3427,10.1317,10.2802,239473.0],["2017-04-07",10.2724,10.4131,10.1004,10.3271,293136.0],["2017-04-10",10.3349,10.8196,10.2567,10.7336,660856.0],["2017-04-11",10.8118,11.3825,10.6789,11.101,479065.0],["2017-04-12",11.1636,11.187,10.7414,11.0307,261222.0],["2017-04-13",11.0541,11.531,10.7649,11.4372,531073.0],["2017-04-17",11.5545,12.0704,11.5076,11.7343,343844.0],["2017-04-18",11.7343,11.8828,11.4372,11.5936,203186.0],["2017-04-19",11.6796,11.7421,11.3747,11.5388,263350.0],["2017-04-20",11.6014,11.9219,11.4528,11.8828,236282.0],["2017-04-21",11.8281,12.1486,11.7655,11.961,210632.0],["2017-04-24",12.1252,12.219,11.9766,12.0313,199876.0],["2017-04-25",12.1252,12.2737,11.7812,11.9766,312757.0],["2017-04-26",11.9766,12.5239,11.8594,12.3988,445023.0],["2017-04-27",12.4848,12.516,11.9532,12.0001,306493.0],["2017-04-28",11.9766,12.047,11.7655,11.875,222452.0],["2017-05-01",11.9063,11.9219,11.5388,11.6717,211578.0],["2017-05-02",11.7108,11.8594,11.5779,11.6717,189947.0],["2017-05-03",11.6639,11.6874,11.3434,11.617,322922.0],["2017-05-04",11.6014,11.6014,11.0072,11.3278,442541.0],["2017-05-05",11.3356,12.0157,11.2652,11.9219,306493.0],["2017-05-08",11.8594,12.3675,11.8359,12.3206,283798.0],["2017-05-09",12.3831,12.5942,12.1173,12.4066,262522.0],["2017-05-10",12.4379,12.6411,12.1642,12.6255,293727.0],["2017-05-11",12.5317,12.8757,12.3988,12.86,359919.0],["2017-05-12",12.8757,13.4385,12.5708,13.3525,524335.0],["2017-05-15",13.3603,13.806,13.2118,13.3213,328596.0],["2017-05-16",13.29,13.4698,13.0476,13.1727,260158.0],["2017-05-17",12.9382,13.1962,12.7428,12.9538,195385.0],["2017-05-18",12.8991,13.032,12.7897,12.9538,130020.0],["2017-05-19",13.0007,13.2431,12.8444,13.1962,114299.0],["2017-05-22",13.1727,13.5245,13.1415,13.376,147277.0],["2017-05-23",13.4229,13.4385,13.1727,13.2431,225171.0],["2017-05-24",13.29,13.5792,13.1415,13.4698,210041.0],["2017-05-25",13.4229,13.5792,13.2353,13.3682,152833.0],["2017-05-26",13.376,13.4307,13.1493,13.3213,111935.0],["2017-05-30",13.2978,13.5949,12.946,13.2196,335215.0],["2017-05-31",13.1962,13.4542,12.9382,13.2587,205313.0],["2017-06-01",13.2118,13.4776,13.2118,13.3838,89123.0],["2017-06-02",13.4385,13.7278,13.3916,13.5167,113827.0],["2017-06-05",13.462,13.6887,13.4151,13.4932,147514.0],["2017-06-06",13.4776,13.845,13.4776,13.7434,237582.0],["2017-06-07",12.8678,12.8678,10.5616,10.7493,1691560.0],["2017-06-08",10.7493,10.9447,10.46,10.7962,601047.0],["2017-06-09",10.7571,11.5154,10.7336,11.359,473746.0],["2017-06-12",11.2574,11.9766,10.8431,11.8359,571142.0],["2017-06-13",11.9923,12.0001,11.6483,11.8359,438522.0],["2017-06-14",11.8281,11.8984,11.4841,11.6248,247865.0],["2017-06-15",11.4823,11.6407,11.4031,11.5773,188411.0],["2017-06-16",11.4665,12.6226,11.4665,11.8782,272687.0],["2017-06-19",11.8782,11.9812,11.6486,11.8782,211460.0],["2017-06-20",11.7911,11.9257,11.5536,11.8941,328714.0],["2017-06-21",11.902,12.0445,11.704,11.7515,208387.0],["2017-06-22",11.7753,11.9099,11.5536,11.5773,115600.0],["2017-06-23",11.6169,11.6169,11.4189,11.5298,139121.0],["2017-06-26",11.609,11.7199,11.3952,11.411,231554.0],["2017-06-27",11.411,11.7515,11.411,11.6011,262877.0],["2017-06-28",11.6565,11.7832,11.3239,11.411,306847.0],["2017-06-29",11.411,11.5694,11.2526,11.3635,228244.0],["2017-06-30",11.4269,11.4427,11.2289,11.3793,225407.0],["2017-07-03",11.3318,11.5773,11.3318,11.3398,74821.0],["2017-07-05",11.3081,11.4981,11.1339,11.4744,192075.0],["2017-07-06",11.3318,11.4823,11.1972,11.2764,172336.0],["2017-07-07",11.2606,11.5932,11.0151,11.5694,305311.0],["2017-07-10",11.4981,11.997,11.3477,11.8545,285217.0],["2017-07-11",11.8782,12.0287,11.7595,11.799,180491.0],["2017-07-12",11.799,12.0604,11.799,11.9495,129547.0],["2017-07-13",11.8782,11.9891,11.6803,11.7753,181673.0],["2017-07-14",12.0129,12.2108,11.8703,11.8941,255194.0],["2017-07-17",11.8941,12.0366,11.8149,11.9178,205077.0],["2017-07-18",11.8545,12.0445,11.8149,11.9337,234745.0],["2017-07-19",11.9574,12.1079,11.8228,12.0287,169499.0],["2017-07-20",12.0445,12.2187,12.0049,12.0366,140185.0],["2017-07-21",12.1316,12.1712,11.8307,12.0049,264177.0],["2017-07-24",12.0129,12.0524,11.7278,11.7911,267723.0],["2017-07-25",11.8466,11.902,11.5694,11.7595,234036.0],["2017-07-26",11.799,11.8386,11.6407,11.6882,132502.0],["2017-07-27",11.6803,11.9099,11.6723,11.8941,164180.0],["2017-07-28",11.8862,12.0129,11.8149,11.9099,141013.0],["2017-07-31",11.8941,11.9653,11.7199,11.7278,192430.0],["2017-08-01",11.7357,11.8703,11.5219,11.8545,160516.0],["2017-08-02",11.7832,11.7832,11.5773,11.7199,107444.0],["2017-08-03",11.7278,11.7674,11.5298,11.6644,121510.0],["2017-08-04",11.6644,11.9495,11.6644,11.8466,105080.0],["2017-08-07",11.9733,12.2187,11.8545,12.0049,216306.0],["2017-08-08",11.9257,12.1791,11.902,11.9495,218670.0],["2017-08-09",11.8782,11.9178,11.7436,11.7911,104962.0],["2017-08-10",11.7753,11.9416,11.6644,11.8466,120564.0],["2017-08-11",11.7357,11.9891,11.5377,11.7436,128602.0],["2017-08-14",11.799,11.8624,11.7515,11.7911,100943.0],["2017-08-15",11.7595,11.8149,11.5456,11.7911,330724.0],["2017-08-16",11.799,12.0762,11.7278,11.9574,251766.0],["2017-08-17",11.8703,11.9891,11.2131,11.221,252239.0],["2017-08-18",11.1497,11.221,10.5479,10.6904,264413.0],["2017-08-21",10.73,10.833,10.4528,10.5875,295027.0],["2017-08-22",10.6112,10.8646,10.6112,10.8171,210396.0],["2017-08-23",10.7379,11.0072,10.7379,10.8884,187111.0],["2017-08-24",10.9042,11.0151,10.8409,10.9438,227062.0],["2017-08-25",10.9438,11.2526,10.9201,11.2368,198931.0],["2017-08-28",11.2131,11.6328,11.1735,11.5377,173872.0],["2017-08-29",11.4506,11.5932,11.3635,11.5298,117609.0],["2017-08-30",11.4981,11.8466,11.4585,11.6565,214297.0],["2017-08-31",11.7199,11.9574,11.4823,11.6486,321031.0],["2017-09-01",11.6486,11.7199,11.4031,11.6723,86877.0],["2017-09-05",11.704,11.7911,11.5456,11.6169,113354.0],["2017-09-06",11.6486,11.8228,11.4348,11.4427,69856.0],["2017-09-07",11.411,11.4427,11.1259,11.2051,155315.0],["2017-09-08",11.1814,11.2843,11.0388,11.2685,101179.0],["2017-09-11",11.2764,11.5773,11.2764,11.3239,124819.0],["2017-09-12",11.3477,11.5694,11.3477,11.3793,114063.0],["2017-09-13",11.3793,11.4348,11.1893,11.2526,80849.0],["2017-09-14",11.2764,11.2843,11.0468,11.1259,163943.0],["2017-09-15",11.1814,11.2685,11.0705,11.1893,247038.0],["2017-09-18",11.1576,11.4031,11.1576,11.3635,99761.0],["2017-09-19",11.3635,11.4427,11.2447,11.411,142431.0],["2017-09-20",11.3398,11.5298,11.221,11.3398,105553.0],["2017-09-21",11.3398,11.3398,11.1418,11.2526,85931.0],["2017-09-22",11.3002,11.3318,11.0863,11.1022,96333.0],["2017-09-25",11.1022,11.3556,11.0784,11.2368,79549.0],["2017-09-26",11.2051,11.514,11.1814,11.2843,121391.0],["2017-09-27",11.2922,11.5773,11.1814,11.5219,106498.0],["2017-09-28",11.5061,11.5061,11.3398,11.4506,64774.0],["2017-09-29",11.4348,11.4665,11.1259,11.1497,175054.0],["2017-10-02",11.1655,11.2764,11.1655,11.2368,125056.0],["2017-10-03",11.2764,11.7357,11.2447,11.6803,276115.0],["2017-10-04",11.1022,11.8703,10.5241,10.6112,454834.0],["2017-10-05",10.6191,11.2685,10.4053,10.9438,335688.0],["2017-10-06",10.8092,10.928,10.6587,10.7221,187347.0],["2017-10-09",10.8092,10.8092,10.4766,10.5004,183565.0],["2017-10-10",10.5004,10.6429,10.437,10.6271,93496.0],["2017-10-11",10.635,10.6587,10.4212,10.4291,221152.0],["2017-10-12",10.4212,10.4845,10.2232,10.2628,245501.0],["2017-10-13",10.3351,10.5762,10.2467,10.4075,212878.0],["2017-10-16",10.6164,10.8816,10.528,10.8655,400462.0],["2017-10-17",10.9218,10.9218,10.6887,10.7289,192902.0],["2017-10-18",10.9218,11.0504,10.7048,10.9459,403062.0],["2017-10-19",11.0022,11.2192,10.962,11.0986,179900.0],["2017-10-20",11.0906,11.2674,11.0504,11.1709,187702.0],["2017-10-23",11.2031,11.2111,10.8414,11.0263,210751.0],["2017-10-24",11.0665,11.1549,10.9459,11.0022,211814.0],["2017-10-25",11.0022,11.0022,10.7209,10.8816,147159.0],["2017-10-26",10.9379,11.0665,10.8254,10.8977,112881.0],["2017-10-27",10.8897,10.8897,10.5682,10.6807,139476.0],["2017-10-30",10.6727,10.7048,10.4316,10.6727,175172.0],["2017-10-31",10.7128,10.7128,10.4557,10.5923,174463.0],["2017-11-01",10.6566,10.6646,10.4637,10.5602,169381.0],["2017-11-02",10.6084,10.6084,10.4476,10.5119,151060.0],["2017-11-03",10.4878,10.6887,10.2467,10.319,348217.0],["2017-11-06",10.2387,10.4959,10.2387,10.3994,166071.0],["2017-11-07",10.3914,10.4959,10.2467,10.2467,100234.0],["2017-11-08",10.2306,10.3351,10.086,10.2065,120328.0],["2017-11-09",10.1021,10.6486,10.0699,10.4959,140422.0],["2017-11-10",10.4878,10.5762,10.4316,10.4396,80849.0],["2017-11-13",10.4235,10.4798,10.2467,10.2628,106616.0],["2017-11-14",10.2467,10.3994,10.1262,10.2708,95033.0],["2017-11-15",10.2387,10.7209,10.2226,10.4878,140185.0],["2017-11-16",10.5601,10.6807,10.3914,10.4798,117609.0],["2017-11-17",10.4316,10.7932,10.4316,10.7611,123401.0],["2017-11-20",10.7771,11.0665,10.7209,11.0665,153778.0],["2017-11-21",11.1308,11.404,10.9941,11.3236,326114.0],["2017-11-22",11.6612,12.5773,11.6531,12.2077,539819.0],["2017-11-24",12.3604,12.4327,11.5165,11.5567,169499.0],["2017-11-27",11.6531,12.3764,11.6531,12.3282,231908.0],["2017-11-28",12.2961,12.3604,12.1273,12.3121,192666.0],["2017-11-29",12.3362,12.73,12.2961,12.4809,224107.0],["2017-11-30",12.5372,12.5693,12.2237,12.5613,515943.0],["2017-12-01",12.5613,12.6175,12.1755,12.6015,147514.0],["2017-12-04",12.9229,13.2444,12.5211,12.5613,207441.0],["2017-12-05",12.5372,12.6658,12.1273,12.3362,237109.0],["2017-12-06",12.497,12.5934,9.8449,10.1181,1425019.0],["2017-12-07",10.0699,10.1744,8.4224,8.8082,1641680.0],["2017-12-08",9.0814,9.427,8.8966,9.218,806124.0],["2017-12-11",9.2421,9.3466,8.9448,8.9528,398098.0],["2017-12-12",8.9367,9.0252,8.6394,8.8323,381195.0],["2017-12-13",8.8323,9.0252,8.5108,8.5992,500222.0],["2017-12-14",8.5831,8.8001,8.559,8.7037,372330.0],["2017-12-15",8.7282,8.8427,8.5564,8.6219,508851.0],["2017-12-18",8.6301,9.0391,8.6301,8.6955,498686.0],["2017-12-19",8.671,8.7037,8.3438,8.4256,359210.0],["2017-12-20",8.4992,8.5074,8.3519,8.4256,211933.0],["2017-12-21",8.4256,8.5973,8.3928,8.4746,186047.0],["2017-12-22",8.5483,8.6464,8.2783,8.3601,310511.0],["2017-12-26",8.3356,8.6055,8.2701,8.4665,151651.0],["2017-12-27",8.4337,8.7446,8.4174,8.5728,179546.0],["2017-12-28",8.5401,8.7855,8.5401,8.7528,226708.0],["2017-12-29",8.7855,8.9245,8.6628,8.671,217133.0],["2018-01-02",8.7364,9.0963,8.671,9.0882,237227.0],["2018-01-03",9.0473,9.1127,8.7037,8.7691,333324.0],["2018-01-04",8.7855,9.0227,8.5973,8.9327,203895.0],["2018-01-05",8.9491,9.1781,8.9164,9.1209,292781.0],["2018-01-08",9.1372,9.1945,8.8509,9.1536,202122.0],["2018-01-09",9.1454,9.1618,8.7528,8.7937,172099.0],["2018-01-10",8.7691,8.8427,8.6464,8.7446,208741.0],["2018-01-11",8.7364,9.0309,8.7282,8.8182,204604.0],["2018-01-12",8.8264,8.9491,8.8018,8.8509,168317.0],["2018-01-16",8.9164,8.99,8.6955,8.7037,168671.0],["2018-01-17",8.7282,8.9573,8.7282,8.8755,205077.0],["2018-01-18",8.8427,9.0309,8.72,8.9164,354245.0],["2018-01-19",8.9573,9.0391,8.8427,8.8673,209569.0],["2018-01-22",8.8918,9.0636,8.8673,9.0554,128247.0],["2018-01-23",9.08,9.08,8.8427,8.8427,128838.0],["2018-01-24",8.9982,10.0207,8.9164,9.3581,2228779.0],["2018-01-25",9.3826,9.3826,8.9982,9.0309,276943.0],["2018-01-26",9.0473,9.1945,8.9327,9.1863,159334.0],["2018-01-29",9.1945,9.1945,8.9,9.0309,209687.0],["2018-01-30",8.9982,9.0554,8.8755,8.9491,181082.0],["2018-01-31",8.9573,9.0145,8.7691,8.8918,193021.0],["2018-02-01",8.8509,8.8837,8.6873,8.7691,145977.0],["2018-02-02",8.671,8.671,8.3601,8.4746,283207.0],["2018-02-05",8.4174,8.7037,8.3438,8.3519,231554.0],["2018-02-06",8.2947,8.9573,8.2947,8.7937,282971.0],["2018-02-07",8.7855,8.8264,8.3438,8.3765,157679.0],["2018-02-08",8.3928,8.3928,8.1229,8.172,246565.0],["2018-02-09",8.2129,8.2456,7.9348,8.2047,194912.0],["2018-02-12",8.2292,8.401,8.0247,8.1638,117373.0],["2018-02-13",8.1065,8.172,8.0002,8.1393,129311.0],["2018-02-14",8.0411,8.3356,7.9757,8.1065,139594.0],["2018-02-15",8.1883,8.3601,8.0247,8.3438,130847.0],["2018-02-16",8.2947,8.491,8.262,8.3928,79194.0],["2018-02-20",8.3438,8.401,8.1147,8.1311,94678.0],["2018-02-21",8.2211,8.4583,8.2129,8.3683,108389.0],["2018-02-22",8.3683,8.4174,8.2211,8.2538,70211.0],["2018-02-23",8.3274,9.1291,8.2947,9.0391,292781.0],["2018-02-26",9.0554,9.5381,8.9655,9.4726,383677.0],["2018-02-27",9.4317,9.8734,9.3745,9.7835,264768.0],["2018-02-28",9.7671,10.1516,9.5381,9.8816,984133.0],["2018-03-01",9.9225,9.9225,9.1863,9.4317,302474.0],["2018-03-02",9.3826,9.5217,9.3008,9.5135,192430.0],["2018-03-05",9.3745,10.0125,9.3745,9.8898,252948.0],["2018-03-06",9.9225,9.9389,9.5299,9.718,216306.0],["2018-03-07",9.6526,9.9961,9.5953,9.898,280843.0],["2018-03-08",9.9143,10.1843,9.7998,10.127,274815.0],["2018-03-09",9.6935,10.2906,9.1536,9.9062,525754.0],["2018-03-12",9.9143,10.1843,9.628,9.7098,201058.0],["2018-03-13",9.7507,9.898,9.5462,9.6689,240773.0],["2018-03-14",9.6444,9.7998,9.5626,9.6689,93378.0],["2018-03-15",9.6608,9.7507,9.5053,9.6853,161107.0],["2018-03-16",9.6853,9.8254,9.5781,9.8172,248456.0],["2018-03-19",9.776,9.8007,9.3638,9.4133,195266.0],["2018-03-20",9.4133,9.4875,8.9929,9.0424,203186.0],["2018-03-21",8.8857,8.894,8.3747,8.5808,358264.0],["2018-03-22",8.4901,8.8363,8.4736,8.556,170681.0],["2018-03-23",8.5725,8.5725,8.2428,8.3088,292900.0],["2018-03-26",8.3912,8.3912,7.9296,8.1357,255667.0],["2018-03-27",8.5641,8.9636,6.3817,6.4986,1060600.0],["2018-03-28",6.4401,6.937,6.255,6.4012,579300.0],["2018-03-29",6.4109,6.4888,5.7873,6.1089,826900.0],["2018-04-02",6.0407,6.2745,5.5633,5.6022,519300.0],["2018-04-03",5.612,5.6704,5.3587,5.4951,394100.0],["2018-04-04",5.4269,5.7776,5.4269,5.6899,240900.0],["2018-04-05",5.6997,5.8945,5.534,5.7289,292100.0],["2018-04-06",5.6899,5.8263,5.6802,5.7679,257900.0],["2018-04-09",5.7776,5.9627,5.7581,5.7776,317700.0],["2018-04-10",5.8166,5.953,5.6509,5.8361,267800.0],["2018-04-11",5.8263,5.875,5.7191,5.8263,145500.0],["2018-04-12",5.8361,5.8361,5.6509,5.7484,133800.0],["2018-04-13",5.7679,5.8263,5.6412,5.6899,179000.0],["2018-04-16",5.7094,5.7873,5.6412,5.7386,121200.0],["2018-04-17",5.7386,6.0894,5.5535,5.7386,558000.0],["2018-04-18",5.7191,5.7971,5.4951,5.6997,164000.0],["2018-04-19",5.6802,5.7289,5.4269,5.4463,134100.0],["2018-04-20",5.4269,5.5145,5.2612,5.3879,180900.0],["2018-04-23",5.3879,5.3879,5.0956,5.2612,205800.0],["2018-04-24",5.2905,5.3392,5.1151,5.2125,197800.0],["2018-04-25",5.193,5.4951,5.1151,5.3781,219100.0],["2018-04-26",5.3684,5.4951,5.2807,5.4561,112100.0],["2018-04-27",5.4561,5.5145,5.2905,5.3587,139000.0],["2018-04-30",5.3587,5.4463,5.1151,5.2807,168900.0],["2018-05-01",5.271,5.2807,5.0566,5.1638,158700.0],["2018-05-02",5.1638,5.4171,5.1053,5.1443,242800.0],["2018-05-03",5.1248,5.1735,4.9494,5.1346,232300.0],["2018-05-04",5.1053,5.2417,5.1053,5.2125,263900.0],["2018-05-07",5.232,5.3879,5.232,5.2807,117300.0],["2018-05-08",5.2612,5.3587,4.9787,5.1151,161100.0],["2018-05-09",5.1833,5.2515,4.9592,5.0274,145600.0],["2018-05-10",5.0274,5.2125,5.0274,5.1443,145300.0],["2018-05-11",5.1151,5.2223,5.1151,5.193,96200.0],["2018-05-14",5.193,5.2515,5.0371,5.1248,260500.0],["2018-05-15",5.0858,5.2222,5.0176,5.1735,119600.0],["2018-05-16",5.1638,5.4658,5.1638,5.3879,158700.0],["2018-05-17",5.3684,5.3976,5.232,5.3099,198900.0],["2018-05-18",5.3294,5.3781,5.0858,5.1346,138100.0],["2018-05-21",5.154,5.2807,5.1248,5.1833,104800.0],["2018-05-22",5.1735,5.2612,5.1443,5.2028,266500.0],["2018-05-23",5.2028,5.2905,5.1346,5.271,120500.0],["2018-05-24",5.2612,5.4074,5.1833,5.2222,95300.0],["2018-05-25",5.2125,5.3489,5.0469,5.3197,133600.0],["2018-05-29",5.2905,5.3099,4.9982,5.0274,180400.0],["2018-05-30",5.0566,5.2417,4.9884,5.1735,207900.0],["2018-05-31",5.1638,5.2222,4.7448,4.7741,847000.0],["2018-06-01",4.8423,5.0274,4.7741,5.0079,251400.0],["2018-06-04",5.0371,5.1735,4.9982,5.1151,137600.0],["2018-06-05",5.0858,5.2125,5.0469,5.154,147100.0],["2018-06-06",5.3879,6.4694,5.3879,6.2842,1318400.0],["2018-06-07",6.1576,6.2355,5.8848,6.0894,295000.0],["2018-06-08",6.1186,6.3524,5.8945,5.8945,266100.0],["2018-06-11",5.875,6.0309,5.7776,5.9919,286700.0],["2018-06-12",5.9919,6.1186,5.7776,5.8945,228700.0],["2018-06-13",5.9627,6.1771,5.8068,6.0991,261100.0],["2018-06-14",6.0991,6.3135,5.9725,6.1771,207100.0],["2018-06-15",6.1478,6.4109,6.0894,6.2842,321900.0],["2018-06-18",6.2447,6.6696,6.1953,6.6498,277200.0],["2018-06-19",6.5807,6.6301,6.3633,6.4621,234200.0],["2018-06-20",6.4819,6.5115,6.225,6.4423,349700.0],["2018-06-21",6.4226,6.8079,6.3732,6.7882,298000.0],["2018-06-22",6.8474,6.9858,6.5905,6.6992,2185700.0],["2018-06-25",6.7091,6.8079,6.1854,6.2941,407900.0],["2018-06-26",6.2941,6.2941,5.9285,6.0669,316000.0],["2018-06-27",6.0372,6.0965,5.5234,5.5728,563500.0],["2018-06-28",5.5333,5.7507,5.4938,5.6815,373700.0],["2018-06-29",5.7111,5.7111,5.5432,5.5531,146300.0],["2018-07-02",5.5531,5.5728,5.2962,5.4048,251600.0],["2018-07-03",5.4246,5.6519,5.4147,5.6123,146300.0],["2018-07-05",5.6519,5.7507,5.5036,5.721,258600.0],["2018-07-06",5.6914,5.7902,5.5234,5.5629,147600.0],["2018-07-09",5.5926,5.6617,5.474,5.5234,262500.0],["2018-07-10",5.5135,5.7111,5.5135,5.6123,240200.0],["2018-07-11",5.5728,5.7013,5.4938,5.6222,200900.0],["2018-07-12",5.6025,5.6914,5.4542,5.642,82100.0],["2018-07-13",5.6519,5.8001,5.6321,5.6716,150600.0],["2018-07-16",5.6617,5.7309,5.4839,5.4938,238300.0],["2018-07-17",5.4641,5.6815,5.4444,5.6716,239800.0],["2018-07-18",5.6716,5.6716,5.306,5.395,273200.0],["2018-07-19",5.3554,5.4147,5.059,5.0689,179500.0],["2018-07-20",5.0689,5.306,4.7626,5.1973,349400.0],["2018-07-23",5.2171,5.3554,4.98,5.1578,359100.0],["2018-07-24",5.2171,5.306,5.0096,5.0294,190300.0],["2018-07-25",4.9898,5.1479,4.9306,5.0887,334700.0],["2018-07-26",5.059,5.3456,5.059,5.2072,189000.0],["2018-07-27",5.1776,5.2566,5.0887,5.1084,223800.0],["2018-07-30",5.0689,5.2962,5.0689,5.1381,201500.0],["2018-07-31",5.1875,5.2369,5.0887,5.1875,234000.0],["2018-08-01",5.1875,5.2369,5.059,5.1381,238000.0],["2018-08-02",5.1183,5.2665,5.0788,5.1677,164000.0],["2018-08-03",5.1479,5.2566,5.1479,5.2369,118400.0],["2018-08-06",5.1677,5.2665,5.1479,5.227,166800.0],["2018-08-07",5.3357,5.3851,5.1973,5.3357,269800.0],["2018-08-08",5.2863,5.3258,5.1578,5.2369,291200.0],["2018-08-09",5.2566,5.306,5.1677,5.1973,117300.0],["2018-08-10",5.1973,5.2764,5.1183,5.1282,84300.0],["2018-08-13",5.1578,5.2566,5.0294,5.1282,169500.0],["2018-08-14",5.1381,5.2961,5.1381,5.1875,101000.0],["2018-08-15",5.1973,5.1973,4.9898,5.1183,352200.0],["2018-08-16",5.1578,5.3752,5.1479,5.3258,119100.0],["2018-08-17",5.3159,5.3653,5.2566,5.2764,48900.0],["2018-08-20",5.2863,5.3851,5.2467,5.3653,63100.0],["2018-08-21",5.4048,5.5531,5.2961,5.395,112600.0],["2018-08-22",5.3554,5.4345,5.2863,5.395,92500.0],["2018-08-23",5.3554,5.3851,5.2566,5.3258,45200.0],["2018-08-24",5.3456,5.3554,5.2467,5.2863,47900.0],["2018-08-27",5.3159,5.3653,5.2171,5.2566,98300.0],["2018-08-28",5.2369,5.2863,5.1776,5.227,55000.0],["2018-08-29",5.2171,5.3357,5.1084,5.2369,121800.0],["2018-08-30",5.2072,5.2863,5.0887,5.1776,74100.0],["2018-08-31",5.1479,5.2764,5.1381,5.227,161000.0],["2018-09-04",5.1875,5.2863,5.1875,5.2072,132100.0],["2018-09-05",5.1875,5.306,5.1875,5.2467,41500.0],["2018-09-06",5.227,5.3456,5.1875,5.2171,97300.0],["2018-09-07",5.1776,5.2863,5.0985,5.2171,91300.0],["2018-09-10",5.2171,5.2764,5.1875,5.2369,74700.0],["2018-09-11",5.2764,5.4246,5.1973,5.2764,105400.0],["2018-09-12",5.2863,5.3851,5.2764,5.2863,49600.0],["2018-09-13",5.2863,5.3159,5.2171,5.2369,46800.0],["2018-09-14",5.2369,5.3752,5.2369,5.3258,64300.0],["2018-09-17",5.3159,5.4641,5.2764,5.306,74000.0],["2018-09-18",5.306,5.4345,5.1282,5.2764,109900.0],["2018-09-19",5.2566,5.4048,5.0195,5.059,91600.0],["2018-09-20",5.059,5.2171,5.0392,5.1677,112100.0],["2018-09-21",5.1578,5.306,5.0887,5.1973,317300.0],["2018-09-24",5.1776,5.3258,5.1677,5.2467,86000.0],["2018-09-25",5.2369,5.3851,5.227,5.3653,52400.0],["2018-09-26",5.3554,5.4048,5.1973,5.2171,48700.0],["2018-09-27",5.227,5.3554,5.227,5.306,61600.0],["2018-09-28",5.2863,5.3159,5.1973,5.2764,50600.0],["2018-10-01",5.3159,5.3159,5.1578,5.1677,62900.0],["2018-10-02",5.1578,5.3456,5.1578,5.306,48400.0],["2018-10-03",5.3258,5.3653,5.1776,5.2764,68100.0],["2018-10-04",5.2665,5.3554,5.2072,5.2962,49500.0],["2018-10-05",5.2863,5.3752,5.1973,5.2566,78400.0],["2018-10-08",5.2764,5.2962,5.1183,5.1973,64000.0],["2018-10-09",5.1973,5.3554,5.0788,5.227,207900.0],["2018-10-10",6.1261,7.4897,5.7606,7.3217,3375400.0],["2018-10-11",7.1241,7.8158,6.9463,7.7367,1257200.0],["2018-10-12",7.5885,8.0035,7.4403,7.7861,542900.0],["2018-10-15",7.8158,7.8553,6.9265,7.0253,301100.0],["2018-10-16",7.0846,7.381,7.0846,7.2229,158400.0],["2018-10-17",7.1834,7.2723,6.9364,7.0055,144200.0],["2018-10-18",6.9759,7.1044,6.8178,6.966,149600.0],["2018-10-19",6.9759,7.2624,6.9759,7.0253,92200.0],["2018-10-22",6.9957,7.4699,6.9957,7.3711,193400.0],["2018-10-23",7.381,7.6083,7.2921,7.5589,149000.0],["2018-10-24",7.5193,7.5786,7.0648,7.0846,186600.0],["2018-10-25",7.0747,7.2723,6.9166,6.9561,121400.0],["2018-10-26",6.8969,6.9561,6.6004,6.7783,126100.0],["2018-10-29",6.7585,7.134,6.7091,6.798,113800.0],["2018-10-30",6.7684,7.1735,6.7684,7.134,95200.0],["2018-10-31",7.1439,7.1636,6.8474,6.9561,124100.0],["2018-11-01",6.9561,7.0747,6.7684,6.8672,233800.0],["2018-11-02",6.8672,7.0055,6.719,6.966,173000.0],["2018-11-05",6.9364,7.0451,6.9067,6.9463,78700.0],["2018-11-06",6.966,7.5984,6.9265,7.381,133400.0],["2018-11-07",7.381,7.8948,7.3514,7.7664,123400.0],["2018-11-08",7.7664,7.7664,7.4008,7.4996,117500.0],["2018-11-09",7.4403,7.8751,7.4205,7.7664,114600.0],["2018-11-12",8.1023,8.1023,7.6379,7.9047,126100.0],["2018-11-13",7.9047,8.0035,7.6083,7.6774,121000.0],["2018-11-14",7.7071,7.9936,7.7071,7.9739,91700.0],["2018-11-15",7.8948,8.1023,7.8652,8.0727,88400.0],["2018-11-16",8.043,8.2011,7.8849,8.132,76800.0],["2018-11-19",8.1023,8.3987,8.1023,8.379,110300.0],["2018-11-20",8.2802,8.3296,7.8553,8.3098,131200.0],["2018-11-21",8.2999,8.2999,8.0924,8.1221,41000.0],["2018-11-23",8.0924,8.2999,7.9541,8.2999,32700.0],["2018-11-26",8.3098,8.3197,7.5984,7.8059,88800.0],["2018-11-27",7.8059,8.5964,7.8059,8.4383,206800.0],["2018-11-28",8.4383,8.4778,8.1814,8.1912,113500.0],["2018-11-29",8.1221,8.1221,7.8257,7.8454,120300.0],["2018-11-30",7.8059,8.2901,7.8059,8.2901,226700.0],["2018-12-03",8.2703,8.2901,7.6676,7.6873,150500.0],["2018-12-04",7.6676,7.6873,7.0648,7.2229,197800.0],["2018-12-06",6.9759,7.4107,6.719,7.1933,248100.0],["2018-12-07",7.2427,7.5095,7.0451,7.1735,187200.0],["2018-12-10",7.1636,7.2229,6.9957,7.1834,136800.0],["2018-12-11",7.2427,7.628,7.2229,7.3514,267900.0],["2018-12-12",7.3514,7.549,7.2229,7.2921,144400.0],["2018-12-13",7.3613,7.5095,7.1044,7.4699,159200.0],["2018-12-14",7.3711,7.4798,6.9067,6.9759,154700.0],["2018-12-17",7.0154,7.0253,6.4226,6.5313,217400.0],["2018-12-18",6.5313,6.8376,6.5313,6.798,115900.0],["2018-12-19",6.7486,6.8376,6.6202,6.6202,82500.0],["2018-12-20",6.6004,6.719,6.3238,6.3534,144700.0],["2018-12-21",6.3633,6.5313,6.2447,6.2546,349200.0],["2018-12-24",6.1953,6.2052,5.8001,5.8396,114400.0],["2018-12-26",5.9088,6.057,5.7902,5.9582,78800.0],["2018-12-27",5.8989,6.0273,5.8396,5.9186,132200.0],["2018-12-28",5.9384,6.1261,5.889,6.0965,102200.0],["2018-12-31",6.0372,6.2744,5.8198,6.1163,119200.0],["2019-01-02",6.0175,6.3139,5.9977,6.2546,71700.0],["2019-01-03",6.225,6.5905,6.0767,6.2842,122500.0],["2019-01-04",6.2744,6.7091,6.2447,6.5609,111500.0],["2019-01-07",6.551,7.0648,6.551,6.8969,92100.0],["2019-01-08",6.9265,7.5589,6.9265,7.3514,97000.0],["2019-01-09",7.3514,7.5292,7.2427,7.302,73400.0],["2019-01-10",7.2822,7.3711,7.1439,7.3217,93100.0],["2019-01-11",7.2921,7.4205,7.213,7.2921,68700.0],["2019-01-14",7.2526,7.3711,7.0451,7.1636,63000.0],["2019-01-15",7.1636,7.302,7.1241,7.2328,88200.0],["2019-01-16",7.2328,7.4304,7.0352,7.1142,90300.0],["2019-01-17",7.134,7.2229,6.9166,7.0055,175400.0],["2019-01-18",7.0253,7.0648,6.798,6.8969,222800.0],["2019-01-22",6.887,6.9265,6.6103,6.719,180800.0],["2019-01-23",6.7388,7.213,6.6597,7.1044,272100.0],["2019-01-24",7.1439,7.1439,6.7783,6.8969,200400.0],["2019-01-25",6.887,7.2624,6.8771,7.2032,135100.0],["2019-01-28",7.1142,7.3118,7.1044,7.1636,64900.0],["2019-01-29",7.1241,7.1241,6.9067,6.966,79300.0],["2019-01-30",6.9364,7.0549,6.7289,6.9957,92200.0],["2019-01-31",6.9957,7.1439,6.9265,7.0945,88800.0],["2019-02-01",7.0451,7.1439,6.798,6.8771,70400.0],["2019-02-04",6.8771,7.0648,6.7289,6.8969,59200.0],["2019-02-05",6.9166,7.0352,6.7684,6.9759,87200.0],["2019-02-06",7.0352,7.0352,6.6795,6.7783,73900.0],["2019-02-07",6.7684,6.7684,6.383,6.4917,68800.0],["2019-02-08",6.5214,6.551,6.2744,6.4423,65700.0],["2019-02-11",6.4325,6.7783,6.4127,6.7091,109700.0],["2019-02-12",6.7882,7.0154,6.7091,6.7684,96700.0],["2019-02-13",6.8178,6.8277,6.6992,6.7289,54800.0],["2019-02-14",6.7486,6.798,6.6004,6.6103,34900.0],["2019-02-15",6.7091,6.9364,6.6597,6.8376,69500.0],["2019-02-19",6.8376,7.1142,6.5313,7.0549,143800.0],["2019-02-20",6.7783,7.0055,5.968,6.2348,308800.0],["2019-02-21",6.2645,6.5016,6.2546,6.472,111000.0],["2019-02-22",6.4423,6.4819,6.1558,6.1854,222100.0],["2019-02-25",6.1953,6.1953,5.8594,5.9088,180900.0],["2019-02-26",5.8791,6.1261,5.8594,6.0076,259000.0],["2019-02-27",5.9779,6.0669,5.8989,5.9186,116900.0],["2019-02-28",5.9186,6.1163,5.889,5.9681,354800.0],["2019-03-01",6.0076,6.136,6.0076,6.0372,67800.0],["2019-03-04",6.0372,6.1261,5.9285,6.0471,68400.0],["2019-03-05",6.0669,6.1854,5.8396,5.8594,60600.0],["2019-03-06",5.8692,5.9186,5.81,5.8198,73500.0],["2019-03-07",5.8001,5.8198,5.5728,5.642,125100.0],["2019-03-08",5.642,6.2744,5.642,6.1558,90000.0],["2019-03-11",6.1163,6.3633,6.0866,6.3139,72000.0],["2019-03-12",6.2744,6.6103,6.2546,6.4621,82500.0],["2019-03-13",6.3435,6.5115,6.3435,6.4325,60300.0],["2019-03-14",6.4226,6.4819,6.3238,6.3435,50800.0],["2019-03-15",6.3139,6.4226,6.2348,6.3139,96800.0],["2019-03-18",6.3633,6.4325,6.1163,6.3633,93200.0],["2019-03-19",6.3633,6.3633,6.1755,6.2744,58300.0],["2019-03-20",6.2348,6.3732,6.0866,6.304,38700.0],["2019-03-21",6.2645,6.4127,6.2645,6.3929,48500.0],["2019-03-22",6.3732,6.3929,6.2744,6.2744,55000.0],["2019-03-25",6.2744,6.4127,6.1953,6.3435,46500.0],["2019-03-26",6.3238,6.4127,6.304,6.4127,16100.0],["2019-03-27",6.2744,6.4127,6.136,6.1755,121200.0],["2019-03-28",6.0767,6.472,6.0767,6.4226,104100.0],["2019-03-29",6.2348,6.5807,6.2348,6.5609,85800.0],["2019-04-01",6.551,6.6399,6.4819,6.5609,44700.0],["2019-04-02",6.6597,6.6696,6.4621,6.551,44000.0],["2019-04-03",6.5313,6.6696,6.4522,6.6202,75000.0],["2019-04-04",6.6597,6.6992,6.551,6.6894,55600.0],["2019-04-05",6.6992,6.8672,6.6399,6.8376,69800.0],["2019-04-08",6.7882,6.966,6.7882,6.966,145700.0],["2019-04-09",6.9957,7.2624,6.9265,7.2328,168400.0],["2019-04-10",7.2526,7.2526,6.9759,7.0055,57900.0],["2019-04-11",6.9463,7.0549,6.9166,6.9858,81700.0],["2019-04-12",6.9858,7.0154,6.9166,6.966,45700.0],["2019-04-15",6.9858,6.9858,6.7091,6.7684,48400.0],["2019-04-16",6.7486,6.9265,6.7486,6.9067,48600.0],["2019-04-17",6.8969,6.9561,6.7684,6.8079,58000.0],["2019-04-18",6.7684,6.8079,6.4621,6.5016,42300.0],["2019-04-22",6.4819,6.6399,6.3929,6.551,43900.0],["2019-04-23",6.5115,6.7091,6.3435,6.6103,37500.0],["2019-04-24",6.5609,6.6103,6.4226,6.4325,88500.0],["2019-04-25",6.551,6.5708,6.2151,6.4127,63200.0],["2019-04-26",6.4423,6.6103,6.4028,6.5609,57400.0],["2019-04-29",6.6399,6.8573,6.6301,6.8376,68100.0],["2019-04-30",6.7882,7.0648,6.7882,7.0352,95600.0],["2019-05-01",7.1142,7.2427,6.9858,7.1834,37800.0],["2019-05-02",7.1735,7.2427,6.9957,7.1241,33600.0],["2019-05-03",7.1538,7.3909,7.1241,7.2032,68500.0],["2019-05-06",7.1636,7.3415,7.0648,7.2822,49800.0],["2019-05-07",7.213,7.4008,7.0945,7.1241,52200.0],["2019-05-08",7.1142,7.3118,7.0154,7.2032,44900.0],["2019-05-09",7.1933,7.2723,6.9067,7.2229,45300.0],["2019-05-10",7.213,7.3613,7.1735,7.3316,76400.0],["2019-05-13",7.213,7.3118,7.0055,7.2526,73200.0],["2019-05-14",7.2624,7.7268,7.1933,7.2427,136900.0],["2019-05-15",7.2427,7.4798,7.1735,7.2229,54400.0],["2019-05-16",7.1735,7.4798,7.1735,7.3613,47100.0],["2019-05-17",7.3415,7.4996,7.2328,7.4008,49600.0],["2019-05-20",7.4008,7.628,7.213,7.5095,47000.0],["2019-05-21",7.5095,7.6972,7.4205,7.6478,40600.0],["2019-05-22",7.6873,7.6873,7.3415,7.381,37300.0],["2019-05-23",7.2921,7.4403,7.2032,7.381,77600.0],["2019-05-24",7.0154,7.2822,7.0154,7.1538,22900.0],["2019-05-28",7.2032,7.2032,6.887,6.9759,109300.0],["2019-05-29",6.9561,7.0451,6.6992,6.7486,58900.0],["2019-05-30",6.719,6.8672,6.6202,6.6795,51800.0],["2019-05-31",6.6202,6.6894,6.3633,6.383,45600.0],["2019-06-03",6.3732,6.4522,6.2052,6.3238,87500.0],["2019-06-04",6.3534,6.5708,6.3534,6.4325,72600.0],["2019-06-05",6.472,6.6795,6.0669,6.304,88500.0],["2019-06-06",6.304,7.1241,6.1854,6.966,91400.0],["2019-06-07",7.0253,7.6379,7.0055,7.5984,86900.0],["2019-06-10",7.628,7.7071,7.1241,7.3316,143100.0],["2019-06-11",7.4008,7.6676,7.2723,7.4205,101200.0],["2019-06-12",7.4996,8.0628,7.4601,7.9837,165100.0],["2019-06-13",8.0233,8.458,7.9245,8.4185,104100.0],["2019-06-14",8.3987,8.547,8.3098,8.3296,90300.0],["2019-06-17",8.3296,9.1102,8.3296,9.041,190200.0],["2019-06-18",9.041,9.2979,8.9718,9.0509,158300.0],["2019-06-19",9.1102,9.1596,8.6853,8.7051,117800.0],["2019-06-20",8.8039,8.8928,8.1023,8.2308,144200.0],["2019-06-21",8.2308,8.3395,8.132,8.2901,70000.0],["2019-06-24",8.2999,8.379,7.9936,7.9936,93200.0],["2019-06-25",8.0035,8.5371,7.9442,8.458,88200.0],["2019-06-26",8.4482,8.4877,7.9838,8.2209,86100.0],["2019-06-27",8.211,8.5173,8.1616,8.3493,188100.0],["2019-06-28",8.3592,9.6635,8.3296,9.3572,2285400.0],["2019-07-01",9.5845,10.8196,9.4461,10.6516,381900.0],["2019-07-02",10.6022,10.9085,10.4243,10.8196,192300.0],["2019-07-03",10.8393,11.0172,10.5231,10.6812,114800.0],["2019-07-05",10.7109,11.0369,10.4737,11.0172,96100.0],["2019-07-08",11.0369,11.61,10.948,11.4025,178200.0],["2019-07-09",11.3037,11.363,10.4836,10.8294,199800.0],["2019-07-10",10.9085,11.284,10.7702,11.2642,132900.0],["2019-07-11",11.195,11.6001,10.8492,11.5705,234800.0],["2019-07-12",11.3729,11.5804,10.7306,11.1259,196300.0],["2019-07-15",11.2543,11.363,10.7504,10.8196,242800.0],["2019-07-16",10.7998,11.0073,10.6219,10.6713,164700.0],["2019-07-17",10.5824,10.7208,10.3947,10.701,251100.0],["2019-07-18",10.6812,10.8196,10.4144,10.4638,78000.0],["2019-07-19",10.4342,10.6911,10.3749,10.5923,107100.0],["2019-07-22",10.6713,10.8591,10.533,10.5923,122500.0],["2019-07-23",10.6417,10.701,10.1674,10.2662,115000.0],["2019-07-24",10.1971,10.7899,10.1971,10.6318,137800.0],["2019-07-25",10.6615,10.78,9.535,9.7919,250400.0],["2019-07-26",9.7821,10.1279,9.7425,9.9797,128300.0],["2019-07-29",9.95,10.0983,9.624,9.8315,88100.0],["2019-07-30",9.8315,10.2959,9.6339,10.2662,136800.0],["2019-07-31",10.2662,10.3354,9.95,10.039,97600.0],["2019-08-01",10.0192,10.0884,9.2979,9.3868,101400.0],["2019-08-02",9.3078,9.5845,9.2287,9.4659,49400.0],["2019-08-05",9.2781,9.3473,8.8335,9.0608,78900.0],["2019-08-06",9.0509,9.12,8.6359,9.0015,86900.0],["2019-08-07",8.8533,8.962,8.6458,8.7248,73900.0],["2019-08-08",8.7643,9.0114,8.7248,8.9323,63100.0],["2019-08-09",8.9126,8.9718,8.4778,8.5272,58300.0],["2019-08-12",8.4284,8.7841,8.3098,8.7248,58400.0],["2019-08-13",8.7051,8.9027,8.5371,8.6359,71300.0],["2019-08-14",8.5272,8.5272,8.1912,8.4778,94900.0],["2019-08-15",8.4877,8.547,8.3197,8.4185,60900.0],["2019-08-16",8.4481,8.6754,8.3098,8.6062,66300.0],["2019-08-19",8.7248,8.8928,8.3098,8.7248,73500.0],["2019-08-20",8.7149,8.8533,8.5173,8.5173,86300.0],["2019-08-21",8.5964,8.8335,8.5568,8.6458,48200.0],["2019-08-22",8.6952,8.8236,8.4976,8.6853,55000.0],["2019-08-23",8.6359,8.8236,8.1912,8.2802,63700.0],["2019-08-26",8.3493,8.6556,8.2901,8.6161,44700.0],["2019-08-27",8.6458,8.7643,8.2209,8.3691,52300.0],["2019-08-28",8.3592,8.6161,8.3592,8.4778,46800.0],["2019-08-29",8.5272,8.8137,8.5272,8.6556,51400.0],["2019-08-30",8.7446,9.0114,8.6062,8.7149,70400.0],["2019-09-03",8.6458,8.8533,8.4086,8.6062,78100.0],["2019-09-04",8.6952,8.8928,8.5667,8.6062,56500.0],["2019-09-05",8.6952,9.0608,8.5865,8.794,73500.0],["2019-09-06",8.8236,9.2189,8.7841,8.8533,75300.0],["2019-09-09",8.8829,9.041,8.7051,8.9027,44500.0],["2019-09-10",8.8928,9.5647,8.8039,9.535,118300.0],["2019-09-11",9.6931,10.5627,9.6833,10.5034,143800.0],["2019-09-12",10.5528,11.0666,10.2662,10.8788,146600.0],["2019-09-13",10.8887,11.2543,10.8887,11.0666,72900.0],["2019-09-16",11.0073,11.2938,10.6318,11.2247,115000.0],["2019-09-17",11.2642,11.4421,10.9085,10.9678,78000.0],["2019-09-18",10.9579,10.9579,10.6219,10.8492,105100.0],["2019-09-19",10.8887,11.1357,10.8492,10.948,80700.0],["2019-09-20",10.948,11.1753,10.8492,11.1555,296100.0],["2019-09-23",11.116,11.699,11.0765,11.3235,76800.0],["2019-09-24",11.363,11.363,10.9974,11.0765,63600.0],["2019-09-25",11.0567,11.2741,10.8393,11.1259,89600.0],["2019-09-26",11.0863,11.3531,10.4638,10.6318,82000.0],["2019-09-27",10.6615,10.7702,10.3947,10.5034,61500.0],["2019-09-30",10.5133,10.7998,10.3453,10.4046,137600.0],["2019-10-01",10.4836,10.5133,9.9698,10.0192,90200.0],["2019-10-02",9.9303,10.0192,9.7919,9.9105,70600.0],["2019-10-03",9.8908,10.1575,9.703,10.0884,111100.0],["2019-10-04",9.871,9.9402,8.5371,8.962,174400.0],["2019-10-07",8.9126,8.9817,8.1814,8.3197,155100.0],["2019-10-08",8.1616,8.7841,8.1517,8.4778,171000.0],["2019-10-09",8.4778,8.547,7.9047,7.964,196300.0],["2019-10-10",7.9442,8.0826,7.6182,7.8751,231300.0],["2019-10-11",7.5984,8.1517,6.6992,7.8948,259600.0],["2019-10-14",7.7763,7.8849,7.2328,7.3613,134900.0],["2019-10-15",7.3613,7.7367,7.2427,7.5589,157500.0],["2019-10-16",7.549,7.8257,7.4304,7.5688,119400.0],["2019-10-17",7.5885,7.6972,7.2427,7.2526,123800.0],["2019-10-18",7.213,7.4107,7.1933,7.2032,116900.0],["2019-10-21",7.302,7.4205,7.1834,7.2526,93100.0],["2019-10-22",7.2229,7.2921,7.0253,7.1735,89800.0],["2019-10-23",7.1735,7.4798,7.1142,7.381,83200.0],["2019-10-24",7.4107,7.4502,6.7783,6.8969,86300.0],["2019-10-25",6.9166,6.9265,6.6498,6.7091,74200.0],["2019-10-28",6.7289,7.0154,6.7289,6.9759,139400.0],["2019-10-29",6.9561,7.1241,6.9265,7.0648,82800.0],["2019-10-30",7.0846,7.1142,6.8969,7.0451,75800.0],["2019-10-31",7.0253,7.0253,6.6795,6.7289,48200.0],["2019-11-01",6.7684,6.8771,6.6597,6.798,48400.0],["2019-11-04",6.8376,6.8376,6.383,6.4621,84100.0],["2019-11-05",6.4819,6.6004,6.304,6.3238,92300.0],["2019-11-06",6.3336,6.4226,6.1657,6.3336,105600.0],["2019-11-07",6.4028,6.5708,6.1261,6.1755,102400.0],["2019-11-08",6.136,6.2151,5.81,5.9384,128700.0],["2019-11-11",5.8791,6.0175,5.7902,5.889,68100.0],["2019-11-12",5.9088,5.9582,5.7013,5.7803,85900.0],["2019-11-13",5.7408,6.4325,5.7408,6.3534,355900.0],["2019-11-14",6.4226,6.8474,6.4028,6.6597,238700.0],["2019-11-15",6.6992,6.7684,6.4522,6.6004,85000.0],["2019-11-18",6.4917,6.6894,6.1854,6.2546,111000.0],["2019-11-19",6.2645,6.2645,5.9483,6.0175,97300.0],["2019-11-20",6.0866,6.4522,6.0767,6.4226,121600.0],["2019-11-21",6.5115,6.7684,6.4621,6.6498,128500.0],["2019-11-22",6.6597,7.0352,6.6597,6.9858,84600.0],["2019-11-25",6.9364,7.4699,6.9166,7.2526,171900.0],["2019-11-26",7.213,7.213,6.9067,7.0253,107400.0],["2019-11-27",7.0154,7.1933,6.9957,7.134,49900.0],["2019-11-29",7.1241,7.213,6.966,7.0451,38500.0],["2019-12-02",7.134,7.2229,6.6894,7.1636,114400.0],["2019-12-03",7.0747,7.1735,6.9166,7.0253,147400.0],["2019-12-04",7.0648,7.2921,7.0648,7.1538,94000.0],["2019-12-05",7.2624,7.4601,7.1044,7.4107,128700.0],["2019-12-06",7.0352,7.2526,6.6103,6.719,223700.0],["2019-12-09",6.6992,7.0055,6.5214,6.5313,139100.0],["2019-12-10",6.5214,6.7783,6.3732,6.6202,89500.0],["2019-12-11",6.5708,6.5807,6.4028,6.4621,152600.0],["2019-12-12",6.472,6.5411,6.2941,6.383,188200.0],["2019-12-13",6.4522,6.5609,6.2447,6.3336,109000.0],["2019-12-16",6.3929,6.6894,6.3435,6.6399,118500.0],["2019-12-17",6.6597,7.1439,6.472,7.1142,155800.0],["2019-12-18",7.1142,7.1735,6.8573,7.134,185600.0],["2019-12-19",7.1538,7.3711,7.0648,7.1142,160800.0],["2019-12-20",7.1636,7.5885,7.1241,7.4601,360100.0],["2019-12-23",7.4205,7.4205,7.0747,7.0945,131900.0],["2019-12-24",7.1142,7.1142,6.8672,6.9463,47900.0],["2019-12-26",6.9364,7.0648,6.8474,7.0154,93800.0],["2019-12-27",6.9957,7.0253,6.7486,6.9463,96500.0],["2019-12-30",6.9561,7.1142,6.9166,7.0154,96300.0],["2019-12-31",7.0154,7.1636,7.0154,7.1241,67100.0],["2020-01-02",7.0352,7.1241,6.9759,7.1044,103500.0],["2020-01-03",7.0352,7.134,6.966,7.0352,83600.0],["2020-01-06",6.9957,7.1834,6.9067,7.134,95800.0],["2020-01-07",7.0451,7.2822,7.0451,7.0945,85600.0],["2020-01-08",7.0648,7.2229,7.0055,7.1933,89700.0],["2020-01-09",7.213,7.213,6.9759,7.0253,104800.0],["2020-01-10",7.0648,7.0648,6.8573,6.9166,52000.0],["2020-01-13",6.9364,6.9364,6.551,6.9067,135000.0],["2020-01-14",6.9561,7.2032,6.8277,7.1241,93000.0],["2020-01-15",7.1241,7.3118,6.9759,7.2229,105200.0],["2020-01-16",7.2921,7.628,7.2921,7.5984,78700.0],["2020-01-17",7.6774,7.6774,7.4008,7.4798,69700.0],["2020-01-21",7.4403,7.549,7.2921,7.5292,64800.0],["2020-01-22",7.5292,7.6083,7.4008,7.5391,51000.0],["2020-01-23",7.5292,7.5292,7.2921,7.3415,52800.0],["2020-01-24",7.2328,7.4502,7.2032,7.3711,55700.0],["2020-01-27",7.1044,7.7071,7.0154,7.6577,94100.0],["2020-01-28",7.6577,7.8553,7.4996,7.8553,97600.0],["2020-01-29",7.8553,7.8553,7.3613,7.4601,93800.0],["2020-01-30",7.3613,7.628,7.3514,7.5984,59600.0],["2020-01-31",7.5688,7.628,7.3415,7.4699,68800.0],["2020-02-03",7.5193,7.549,7.381,7.4798,54400.0],["2020-02-04",7.5589,7.5984,7.4601,7.5688,69800.0],["2020-02-05",7.628,7.8553,7.5984,7.7861,84700.0],["2020-02-06",7.8257,7.8257,7.6478,7.7861,80400.0],["2020-02-07",7.7565,7.8454,7.6182,7.7071,32000.0],["2020-02-10",7.6972,7.9837,7.6873,7.7861,74200.0],["2020-02-11",7.8059,7.8553,7.628,7.8454,41600.0],["2020-02-12",7.8948,7.9146,7.7466,7.8849,44400.0],["2020-02-13",8.0035,8.0727,7.9146,8.0332,49600.0],["2020-02-14",8.0233,8.1418,7.9541,8.132,30100.0],["2020-02-18",8.1221,8.5964,7.9837,8.4976,116700.0],["2020-02-19",8.5074,8.7051,8.4778,8.5865,80500.0],["2020-02-20",8.5074,8.6952,8.5074,8.6655,50200.0],["2020-02-21",8.6952,8.8928,8.6458,8.8533,129700.0],["2020-02-24",8.6655,8.6655,7.9837,8.0826,74900.0],["2020-02-25",8.0826,8.0924,7.8553,8.0134,72000.0],["2020-02-26",8.0529,8.1814,7.8059,7.9936,94000.0],["2020-02-27",7.8652,8.1616,7.5095,7.8454,113200.0],["2020-02-28",7.5193,7.6379,7.213,7.6083,121100.0],["2020-03-02",7.6676,8.1023,7.6182,8.0727,62700.0],["2020-03-03",8.043,8.2209,7.9146,8.0332,98400.0],["2020-03-04",8.2011,8.2011,7.7565,7.9047,74000.0],["2020-03-05",7.7861,7.9245,7.3909,7.5885,91900.0],["2020-03-06",7.964,8.0134,6.7882,6.9463,113900.0],["2020-03-09",5.6123,6.3139,5.6123,6.1854,104100.0],["2020-03-10",6.3633,6.5214,5.8396,6.383,88200.0],["2020-03-11",6.3238,6.3238,5.4345,5.5827,87400.0],["2020-03-12",5.0195,5.2665,4.7527,4.8713,101700.0],["2020-03-13",5.1875,5.7606,4.8614,5.7606,76600.0],["2020-03-16",5.5333,5.5333,4.8614,4.9503,92700.0],["2020-03-17",5.0788,5.8791,4.8713,5.8791,109700.0],["2020-03-18",5.4345,6.2447,4.9701,5.1084,142800.0],["2020-03-19",5.2962,6.0273,5.1973,5.9285,153800.0],["2020-03-20",5.9779,5.9779,4.8515,5.1381,186000.0],["2020-03-23",4.9701,5.227,4.8416,5.1479,89800.0],["2020-03-24",5.306,5.6222,5.059,5.4938,97100.0],["2020-03-25",5.4345,5.5827,5.1973,5.3357,61200.0],["2020-03-26",5.4542,5.7902,5.3653,5.7507,83100.0],["2020-03-27",5.5531,5.5926,4.9898,5.3357,91600.0],["2020-03-30",5.3752,5.4839,4.9503,5.1973,115300.0],["2020-03-31",5.1578,5.395,4.9602,5.3554,105700.0],["2020-04-01",5.1677,5.3653,5.0491,5.1084,66900.0],["2020-04-02",5.0985,5.5036,5.059,5.4345,74200.0],["2020-04-03",5.4444,5.4938,4.9701,5.0491,70900.0],["2020-04-06",4.98,5.5926,4.98,5.5531,120300.0],["2020-04-07",5.8297,5.8396,5.3258,5.3554,97000.0],["2020-04-08",5.4246,5.5629,5.1677,5.2171,82300.0],["2020-04-09",5.4641,5.6716,5.2962,5.4444,77800.0],["2020-04-13",5.2962,5.3357,5.0689,5.227,50300.0],["2020-04-14",5.3357,5.5728,5.0788,5.1875,106300.0],["2020-04-15",5.1875,5.4147,4.9503,5.3357,92400.0],["2020-04-16",5.4048,5.4048,5.0294,5.2171,78500.0],["2020-04-17",5.2863,5.6914,5.2863,5.4839,74400.0],["2020-04-20",5.5827,5.5827,5.2863,5.474,61800.0],["2020-04-21",5.306,5.306,5.1282,5.2072,39900.0],["2020-04-22",5.2665,5.4147,5.2072,5.2369,51000.0],["2020-04-23",5.2369,5.5333,5.1282,5.3851,89700.0],["2020-04-24",5.3851,5.4345,5.2566,5.4246,26900.0],["2020-04-27",5.4839,5.7309,5.474,5.6617,84500.0],["2020-04-28",5.7902,5.8198,5.3851,5.4345,91900.0],["2020-04-29",5.6025,5.7309,5.395,5.4938,128100.0],["2020-04-30",5.4345,5.4542,5.1677,5.3357,109900.0],["2020-05-01",5.1776,5.3456,5.1479,5.3456,94400.0],["2020-05-04",5.2171,5.3258,5.0887,5.1578,69100.0],["2020-05-05",5.2665,5.6123,5.1578,5.3258,70400.0],["2020-05-06",5.3554,5.4641,5.2467,5.3456,86600.0],["2020-05-07",5.4147,5.6123,5.2961,5.395,112700.0],["2020-05-08",5.5333,5.8297,5.5333,5.7111,83900.0],["2020-05-11",5.6321,5.8495,5.5036,5.7704,69400.0],["2020-05-12",5.8297,5.8989,5.6222,5.7507,57400.0],["2020-05-13",5.7606,5.8692,5.4246,5.5333,73700.0],["2020-05-14",5.4048,5.4246,4.9602,5.3554,159900.0],["2020-05-15",5.4048,5.7408,5.3258,5.5629,70700.0],["2020-05-18",5.8297,6.1755,5.7803,6.1459,124200.0],["2020-05-19",6.0471,6.6202,6.0372,6.383,92100.0],["2020-05-20",6.5313,6.6894,6.2941,6.3534,62200.0],["2020-05-21",6.383,6.4917,6.3139,6.3732,48800.0],["2020-05-22",6.4621,6.5708,6.3238,6.5708,58700.0],["2020-05-26",6.8474,6.8474,6.4819,6.6795,93400.0],["2020-05-27",6.8178,6.9265,6.6301,6.7585,76700.0],["2020-05-28",6.8672,6.9166,6.4522,6.4621,65500.0],["2020-05-29",6.3534,6.5609,6.2348,6.2645,88300.0],["2020-06-01",6.2546,6.6103,6.2546,6.3732,75900.0],["2020-06-02",6.3633,6.4522,6.2348,6.3929,79400.0],["2020-06-03",6.4819,6.7882,6.4423,6.6992,95700.0],["2020-06-04",6.6696,6.8969,6.5708,6.719,89600.0],["2020-06-05",7.0945,7.3217,6.4423,6.8672,141900.0],["2020-06-08",6.8672,6.966,6.4917,6.6103,101800.0],["2020-06-09",6.4621,6.5214,5.9977,6.3336,107800.0],["2020-06-10",6.225,6.2447,5.8989,5.9977,71600.0],["2020-06-11",5.8297,5.9483,5.5926,5.6222,111700.0],["2020-06-12",5.889,6.0669,5.7408,5.8989,92700.0],["2020-06-15",5.7408,6.0471,5.6716,5.9483,110800.0],["2020-06-16",6.2052,6.3633,5.9186,6.1064,105300.0],["2020-06-17",6.1163,6.1163,5.7507,5.7507,133100.0],["2020-06-18",5.6716,5.9483,5.6716,5.6815,132300.0],["2020-06-19",5.7507,6.136,5.642,5.9483,187200.0],["2020-06-22",5.9483,6.1261,5.8989,5.9779,80600.0],["2020-06-23",6.0866,6.4522,6.0866,6.1558,94000.0],["2020-06-24",6.1163,6.1755,5.9483,5.9878,86500.0],["2020-06-25",5.8692,6.4621,5.8594,6.3732,95400.0],["2020-06-26",6.3238,6.3929,6.0076,6.0669,285200.0],["2020-06-29",6.1755,6.5115,6.136,6.3534,92200.0],["2020-06-30",6.2744,6.5016,6.2744,6.4522,81800.0],["2020-07-01",6.4917,6.5708,6.2941,6.383,80700.0],["2020-07-02",6.5411,6.5411,6.304,6.3336,41400.0],["2020-07-06",6.4325,6.472,6.2842,6.2941,68500.0],["2020-07-07",6.2348,6.3929,6.0076,6.1953,92600.0],["2020-07-08",6.1755,6.4917,6.0767,6.4621,150900.0],["2020-07-09",6.4028,6.4819,6.1558,6.1558,95800.0],["2020-07-10",6.1459,6.4819,6.1459,6.2941,140500.0],["2020-07-13",6.4028,6.472,6.2151,6.2151,73700.0],["2020-07-14",6.2151,6.4917,6.1657,6.3139,112000.0],["2020-07-15",6.4917,6.551,6.383,6.3929,66100.0],["2020-07-16",6.2744,6.4621,6.2744,6.3732,82400.0],["2020-07-17",6.3435,6.6004,6.3435,6.472,46900.0],["2020-07-20",6.472,6.5214,6.3929,6.4621,41400.0],["2020-07-21",6.5214,6.719,6.4325,6.4819,94700.0],["2020-07-22",6.4423,6.5905,6.383,6.4917,67000.0],["2020-07-23",6.4522,6.6103,6.3929,6.4226,69200.0],["2020-07-24",6.3238,6.4621,6.3238,6.3929,64400.0],["2020-07-27",6.3633,6.551,6.3633,6.4621,70400.0],["2020-07-28",6.4325,6.5016,6.383,6.4522,41100.0],["2020-07-29",6.4917,6.5016,6.3732,6.4127,50600.0],["2020-07-30",6.2941,6.5115,6.225,6.4325,46500.0],["2020-07-31",6.3633,6.4917,6.3534,6.4325,41200.0],["2020-08-03",6.4621,6.5214,6.3435,6.4819,39600.0],["2020-08-04",6.4621,6.5016,6.2842,6.304,27500.0],["2020-08-05",6.383,6.4423,6.3336,6.3732,38100.0],["2020-08-06",6.383,6.5609,6.3238,6.551,60300.0],["2020-08-07",6.551,6.7486,6.4917,6.6696,38900.0],["2020-08-10",6.719,7.1933,6.719,6.9561,79000.0],["2020-08-11",7.0648,7.1439,6.9067,6.9561,28900.0],["2020-08-12",7.0945,7.2032,7.0549,7.1636,21300.0],["2020-08-13",7.1142,7.1636,6.8573,6.9463,28200.0],["2020-08-14",6.8573,7.0846,6.8573,6.9463,39900.0],["2020-08-17",6.9067,7.0253,6.798,6.8277,65900.0],["2020-08-18",6.8771,6.9364,6.7091,6.719,18400.0],["2020-08-19",6.6399,7.1636,6.6399,6.9265,97600.0],["2020-08-20",6.8079,7.0747,6.7091,6.9858,78600.0],["2020-08-21",6.9463,6.9463,6.5411,6.5609,66500.0],["2020-08-24",6.719,6.798,6.5411,6.6103,96900.0],["2020-08-25",6.6301,6.8079,6.5214,6.719,37100.0],["2020-08-26",6.7585,6.798,6.6399,6.6992,73100.0],["2020-08-27",6.6696,6.8474,6.6399,6.6795,38500.0],["2020-08-28",6.7289,6.7289,6.6004,6.6301,31900.0],["2020-08-31",6.5807,6.5807,6.4226,6.4423,60900.0],["2020-09-01",6.4423,6.4917,6.383,6.4621,61500.0],["2020-09-02",6.5016,6.6103,6.4127,6.5609,114800.0],["2020-09-03",6.5905,6.5905,6.4028,6.5016,30200.0],["2020-09-04",6.5609,6.5807,6.2645,6.304,69100.0],["2020-09-08",6.304,6.4819,6.0965,6.2744,90200.0],["2020-09-09",6.3435,6.4917,6.2941,6.3238,45200.0],["2020-09-10",6.304,6.383,6.0965,6.136,64300.0],["2020-09-11",6.1261,6.4127,6.1261,6.225,43000.0],["2020-09-14",6.2744,6.3633,6.0866,6.1064,92200.0],["2020-09-15",6.2052,6.6597,6.2052,6.5313,63300.0],["2020-09-16",7.0846,7.8849,7.0055,7.6972,164200.0],["2020-09-17",8.1023,8.1023,7.0154,7.1735,174500.0],["2020-09-18",7.2229,7.3118,6.8573,6.8771,179400.0],["2020-09-21",6.7882,6.8277,6.5214,6.6202,104600.0],["2020-09-22",6.6202,6.7486,6.4226,6.472,90200.0],["2020-09-23",6.5016,6.5016,5.9285,5.9681,107800.0],["2020-09-24",5.9977,6.1163,5.9088,5.9582,124000.0],["2020-09-25",5.9088,6.2645,5.8791,6.2348,403000.0],["2020-09-28",6.2546,6.5016,6.2546,6.4226,53400.0],["2020-09-29",6.4226,6.6498,6.3534,6.472,62900.0],["2020-09-30",6.6004,6.8178,6.383,6.5016,97200.0],["2020-10-01",6.6498,6.8376,6.5016,6.798,438500.0],["2020-10-02",8.3493,10.365,8.0529,9.456,11877600.0],["2020-10-05",9.3868,10.0291,9.1003,9.8809,876700.0],["2020-10-06",10.1971,11.7187,10.1971,11.0271,847700.0],["2020-10-07",11.0468,11.2148,10.6713,10.701,283900.0],["2020-10-08",10.7899,11.5211,10.5627,10.7208,263100.0],["2020-10-09",10.869,11.0666,10.4046,10.8887,181500.0],["2020-10-12",10.9283,11.0567,10.701,10.948,107100.0],["2020-10-13",10.8097,11.0468,10.5725,10.7109,116400.0],["2020-10-14",10.6516,10.869,10.6516,10.7702,97000.0],["2020-10-15",10.5725,11.0468,10.4638,10.9678,117400.0],["2020-10-16",10.8986,10.9678,10.5034,10.6812,179500.0],["2020-10-19",10.7109,10.7702,10.0489,10.1279,149900.0],["2020-10-20",10.2761,10.3453,9.8315,9.8908,97000.0],["2020-10-21",9.8809,10.2564,9.8809,10.1081,61800.0],["2020-10-22",10.1773,10.3749,9.9599,10.1773,76500.0],["2020-10-23",10.2267,10.3552,9.9896,10.3156,89600.0],["2020-10-26",10.3156,10.365,9.288,9.3671,189900.0],["2020-10-27",9.2979,9.5844,9.288,9.4066,89600.0],["2020-10-28",9.1695,9.3275,9.0311,9.1695,95300.0],["2020-10-29",9.0509,9.6635,9.0509,9.624,83900.0],["2020-10-30",9.4955,9.5548,9.2386,9.4165,89000.0],["2020-11-02",9.5647,9.5647,9.1793,9.4066,53500.0],["2020-11-03",9.3374,9.7327,9.2189,9.6833,130600.0],["2020-11-04",9.4659,9.6042,9.0904,9.1596,124600.0],["2020-11-05",9.1793,9.6042,8.9817,9.1991,104600.0],["2020-11-06",9.3177,9.3177,8.1517,8.2209,182300.0],["2020-11-09",8.6754,9.041,8.4679,8.7545,133800.0],["2020-11-10",8.8829,9.5252,8.8829,9.377,106700.0],["2020-11-11",9.5252,9.5252,9.1003,9.2386,110200.0],["2020-11-12",9.1398,9.3275,9.041,9.1892,82400.0],["2020-11-13",9.3374,9.5252,9.1892,9.4856,64400.0],["2020-11-16",9.5647,9.7129,9.4165,9.6635,51600.0],["2020-11-17",9.6042,9.8908,9.4856,9.871,61000.0],["2020-11-18",9.871,9.8908,9.2386,9.2386,122800.0],["2020-11-19",9.2189,9.4264,9.0904,9.3473,76300.0],["2020-11-20",9.3078,9.5647,9.2287,9.3967,90700.0],["2020-11-23",10.7702,12.0448,10.1279,11.7582,1575900.0],["2020-11-24",12.0547,12.3511,11.1753,11.4717,562900.0],["2020-11-25",11.3136,12.0646,11.2346,11.8669,139700.0],["2020-11-27",11.9065,13.1613,11.6891,13.0526,227400.0],["2020-11-30",13.0428,13.4578,11.6199,11.778,349100.0],["2020-12-01",12.6969,13.7048,12.4203,12.5586,428600.0],["2020-12-02",12.6969,13.0823,12.2226,12.3116,209200.0],["2020-12-03",12.1436,12.4598,11.8669,12.2523,213900.0],["2020-12-04",12.7661,13.8332,12.6278,13.8135,521500.0],["2020-12-07",13.5368,14.3174,13.2404,13.5467,288900.0],["2020-12-08",13.5072,13.7147,13.0625,13.3491,193100.0],["2020-12-09",13.4182,13.5763,12.6574,12.7266,122400.0],["2020-12-10",12.6969,13.27,12.3807,12.9637,239900.0],["2020-12-11",12.7562,12.8451,12.2819,12.5388,152400.0],["2020-12-14",12.7365,13.2799,12.6574,12.7266,230200.0],["2020-12-15",12.9736,13.0625,12.6772,12.9934,143800.0],["2020-12-16",13.0922,13.2404,12.6278,12.6574,148700.0],["2020-12-17",12.5981,13.2799,12.5981,13.1416,201200.0],["2020-12-18",13.1811,13.7344,13.0131,13.1514,916000.0],["2020-12-21",12.7463,13.2107,12.5685,12.7365,146100.0],["2020-12-22",12.7661,12.9835,12.1831,12.2424,160600.0],["2020-12-23",12.2128,12.4795,12.114,12.3215,101800.0],["2020-12-24",12.4104,12.4795,12.1634,12.3906,35800.0],["2020-12-28",12.5586,12.7463,12.2819,12.4795,83100.0],["2020-12-29",12.6772,12.6772,12.1831,12.4104,93500.0],["2020-12-30",12.3412,12.608,12.193,12.4894,69700.0],["2020-12-31",12.4697,12.4697,12.114,12.2128,65300.0],["2021-01-04",12.2128,12.5092,11.8571,12.4795,118000.0],["2021-01-05",12.4598,12.7562,12.0942,12.3412,194400.0],["2021-01-06",12.193,13.1613,12.193,12.6969,151200.0],["2021-01-07",12.7365,13.2107,12.5981,12.8353,111200.0],["2021-01-08",12.6376,12.7167,11.7088,12.2325,174800.0],["2021-01-11",11.7879,12.4697,11.7681,12.44,137000.0],["2021-01-12",12.4795,12.7365,12.3116,12.6475,141100.0],["2021-01-13",12.6475,13.0625,12.4697,12.9242,223200.0],["2021-01-14",12.9242,14.021,12.7365,13.7344,268800.0],["2021-01-15",13.4479,13.932,13.3095,13.6751,202700.0],["2021-01-19",13.7838,14.1,13.4578,13.8925,147300.0],["2021-01-20",13.932,13.9913,13.4281,13.5763,144600.0],["2021-01-21",13.517,13.6751,13.2601,13.5664,102300.0],["2021-01-22",13.438,14.5447,13.438,14.4755,163900.0],["2021-01-25",14.4755,14.7225,13.8826,14.2383,154900.0],["2021-01-26",14.4063,14.436,13.9716,14.1791,102500.0],["2021-01-27",14.0308,14.3372,13.7147,14.0308,146600.0],["2021-01-28",13.8332,14.1297,13.7344,13.9419,144500.0],["2021-01-29",14.0704,14.0704,13.7344,13.8629,131400.0],["2021-02-01",14.0111,14.6533,13.7344,14.5644,191400.0],["2021-02-02",14.6731,15.2264,14.2581,15.098,162400.0],["2021-02-03",15.2857,16.1552,15.2857,15.9675,165600.0],["2021-02-04",16.5702,17.5583,16.4418,17.2322,235600.0],["2021-02-05",17.5978,17.9634,17.1927,17.4101,161400.0],["2021-02-08",19.0701,19.0701,18.1808,18.8231,135700.0],["2021-02-09",18.991,19.3369,17.6374,19.1393,142500.0],["2021-02-10",19.5147,20.6412,18.5069,20.2953,347200.0],["2021-02-11",20.9475,21.1945,18.9614,19.4258,276600.0],["2021-02-12",19.9198,20.0483,19.0306,19.8902,165600.0],["2021-02-16",20.0582,20.3052,18.7835,18.8428,165700.0],["2021-02-17",18.744,19.0602,18.3093,18.912,91100.0],["2021-02-18",18.6057,18.9318,17.9832,18.497,90400.0],["2021-02-19",18.576,19.5246,18.5266,19.495,120900.0],["2021-02-22",19.3665,19.6135,18.6156,18.8527,112800.0],["2021-02-23",18.576,18.576,17.4496,18.1611,197300.0],["2021-02-24",18.1116,18.9515,17.9931,18.7341,93100.0],["2021-02-25",18.5958,18.8527,18.0326,18.1413,113100.0],["2021-02-26",18.0919,18.3982,17.4793,17.7362,122100.0],["2021-03-01",18.2105,18.7737,17.6967,18.6847,81100.0],["2021-03-02",18.9416,19.0207,17.9832,18.0326,83600.0],["2021-03-03",18.0524,18.2203,17.3508,17.9832,83700.0],["2021-03-04",17.5781,17.7658,15.266,15.7995,286500.0],["2021-03-05",16.7975,18.7835,16.7481,18.7144,340100.0],["2021-03-08",18.4377,20.1372,18.2105,20.0187,259400.0],["2021-03-09",19.9594,20.5918,19.8507,20.4139,181400.0],["2021-03-10",20.2459,21.0067,19.9594,20.8783,115100.0],["2021-03-11",21.155,21.4217,20.5522,21.1451,110500.0],["2021-03-12",20.8289,22.0047,20.6412,21.817,124200.0],["2021-03-15",21.9751,22.5284,21.4909,21.8565,174800.0],["2021-03-16",22.2023,22.8149,21.8664,22.4691,138300.0],["2021-03-17",22.2814,22.5383,21.9158,22.2913,107000.0],["2021-03-18",22.3999,22.4296,21.6885,21.7083,159100.0],["2021-03-19",21.7972,22.3308,21.3921,22.0838,270700.0],["2021-03-22",22.1529,22.3505,21.57,21.8367,124900.0],["2021-03-23",21.6885,21.8466,21.2142,21.3526,129000.0],["2021-03-24",21.7182,22.1332,21.1451,21.4415,114900.0],["2021-03-25",21.0166,22.5284,20.7498,22.2616,124300.0],["2021-03-26",22.7063,23.1311,22.2913,22.5284,88300.0],["2021-03-29",22.232,22.6667,21.5601,21.7873,99200.0],["2021-03-30",21.7379,22.3011,21.5206,21.9355,71700.0],["2021-03-31",22.3901,22.8643,21.9849,22.3901,245300.0],["2021-04-01",22.5284,23.2201,22.1529,22.5976,88700.0],["2021-04-05",23.0521,23.141,22.3308,22.4296,57900.0],["2021-04-06",22.2517,22.3802,21.8071,22.0739,62900.0],["2021-04-07",22.0344,22.2715,21.5403,21.817,88600.0],["2021-04-08",21.8664,22.311,21.5206,22.2616,55000.0],["2021-04-09",22.2715,22.3308,21.9553,22.2221,41000.0],["2021-04-12",22.2221,22.9632,21.8367,22.8643,103100.0],["2021-04-13",22.973,23.4967,22.5778,22.726,61900.0],["2021-04-14",22.9335,23.1213,22.2023,22.3505,40100.0],["2021-04-15",22.6371,22.726,21.896,22.5976,72700.0],["2021-04-16",22.8841,22.8841,21.9355,22.3703,58100.0],["2021-04-19",22.064,23.0817,21.7379,22.9928,142400.0],["2021-04-20",22.8742,22.9928,21.0957,21.1945,125500.0],["2021-04-21",21.5008,21.8071,21.2439,21.6391,110400.0],["2021-04-22",21.728,22.064,21.4613,21.8861,87600.0],["2021-04-23",21.7379,22.7063,21.7379,22.6272,59300.0],["2021-04-26",22.8149,23.8623,22.8149,23.5758,116500.0],["2021-04-27",23.6943,23.9512,23.0718,23.2398,75000.0],["2021-04-28",23.3683,23.8623,23.1904,23.8129,89600.0],["2021-04-29",23.9414,24.1587,23.5461,23.8129,62000.0],["2021-04-30",23.6647,24.1686,23.5066,23.724,111700.0],["2021-05-03",23.9117,24.7516,23.9117,24.7516,73200.0],["2021-05-04",24.722,24.7417,23.7932,24.0797,120000.0],["2021-05-05",24.1686,24.5046,23.7141,24.1291,45300.0],["2021-05-06",24.0599,24.1192,22.8248,23.4868,135200.0],["2021-05-07",23.4078,24.4552,23.2299,24.3564,52000.0],["2021-05-10",24.554,25.4037,24.0204,24.9986,74800.0],["2021-05-11",24.0204,24.6923,22.6865,24.3662,141600.0],["2021-05-12",24.1884,25.2555,23.892,24.218,95900.0],["2021-05-13",24.2279,24.8306,24.0599,24.386,57900.0],["2021-05-14",24.5737,25.6804,24.4848,25.5025,50200.0],["2021-05-17",25.4828,26.2337,25.1864,25.5519,53900.0],["2021-05-18",25.6903,27.3404,25.048,26.5697,273600.0],["2021-05-19",26.2831,26.7377,25.0085,25.9571,117800.0],["2021-05-20",26.1843,27.8048,25.7298,27.7554,95000.0],["2021-05-21",28.4273,29.277,27.874,28.5656,239600.0],["2021-05-24",28.9411,29.8007,28.1704,28.9213,274400.0],["2021-05-25",28.9213,29.3462,27.4392,27.4886,166700.0],["2021-05-26",27.6763,28.3186,27.6763,28.1111,88300.0],["2021-05-27",28.5557,29.0498,28.0815,28.7336,78400.0],["2021-05-28",28.6941,29.1189,28.3482,28.5162,75200.0],["2021-06-01",28.7534,29.9786,28.4174,29.613,95300.0],["2021-06-02",29.6426,29.8304,28.4075,29.1387,83100.0],["2021-06-03",29.0399,29.198,28.3384,28.9213,100700.0],["2021-06-04",30.2355,34.5238,29.8402,33.5159,320500.0],["2021-06-07",33.7728,36.5395,33.7136,36.4506,265300.0],["2021-06-08",36.8754,39.7903,36.7569,39.4346,324800.0],["2021-06-09",39.731,41.1835,39.5828,40.5116,225500.0],["2021-06-10",41.2625,41.3712,33.012,34.1384,587500.0],["2021-06-11",35.2154,37.4683,34.8499,37.3497,204000.0],["2021-06-14",37.3497,37.4386,34.1681,34.8004,205100.0],["2021-06-15",34.504,35.1265,33.6246,35.0475,133600.0],["2021-06-16",34.7708,34.9981,34.089,34.919,136300.0],["2021-06-17",34.4546,34.4546,33.1997,34.2076,190500.0],["2021-06-18",33.4863,34.2175,33.259,34.1088,401400.0],["2021-06-21",34.4645,36.4506,34.1088,36.3715,130100.0],["2021-06-22",36.2035,37.33,35.3439,37.2904,135200.0],["2021-06-23",37.4189,38.9899,36.747,36.8359,139900.0],["2021-06-24",37.2509,37.4485,36.1541,37.1422,87000.0],["2021-06-25",37.0039,37.0039,35.6798,35.8577,329400.0],["2021-06-28",35.8083,36.5395,35.6304,35.8676,81600.0],["2021-06-29",36.3419,36.3419,35.8083,36.0454,70000.0],["2021-06-30",35.7787,37.0039,35.7787,36.5197,139000.0],["2021-07-01",37.1225,39.8496,36.5296,38.8615,299000.0],["2021-07-02",45.9658,48.2582,44.5628,44.8394,1253200.0],["2021-07-06",44.8394,45.3928,43.1202,43.713,384600.0],["2021-07-07",43.8711,43.8711,42.5471,43.377,245300.0],["2021-07-08",42.8237,44.375,42.6854,43.3573,263600.0],["2021-07-09",44.0984,48.9202,43.1794,47.3294,360700.0],["2021-07-12",47.2405,51.9537,45.5212,48.8708,658000.0],["2021-07-13",47.5369,50.0862,47.1812,48.4558,311700.0],["2021-07-14",49.434,49.8787,45.8275,46.0548,213700.0],["2021-07-15",45.6595,46.8749,45.3335,46.2425,140500.0],["2021-07-16",47.0725,47.4677,43.7624,44.4837,205500.0],["2021-07-19",42.0925,44.4343,40.9365,42.8237,253100.0],["2021-07-20",43.4363,46.3216,42.8237,45.5706,203300.0],["2021-07-21",46.4401,49.3451,46.1141,49.1376,245700.0],["2021-07-22",49.1376,50.2443,46.6476,47.7345,191300.0],["2021-07-23",48.1199,48.8412,47.4579,48.7325,99300.0],["2021-07-26",49.2463,51.8746,48.8511,50.7087,214900.0],["2021-07-27",50.2146,50.5703,46.1437,47.2504,207100.0],["2021-07-28",47.4974,50.2739,47.4282,49.434,180200.0],["2021-07-29",50.432,53.0405,49.4637,52.4872,271900.0],["2021-07-30",52.4279,52.5564,48.693,49.2068,228800.0],["2021-08-02",49.7897,52.4576,49.6613,51.1632,268600.0],["2021-08-03",51.3806,51.6078,49.5625,50.0763,141700.0],["2021-08-04",50.0763,51.3015,48.0408,49.0981,211700.0],["2021-08-05",49.2463,51.7857,48.8609,50.6889,143600.0],["2021-08-06",52.4477,52.4675,50.8371,51.8054,130800.0],["2021-08-09",51.8252,52.7836,50.9853,52.0228,124900.0],["2021-08-10",52.3884,54.4634,52.3884,53.9397,194100.0],["2021-08-11",54.3448,54.4436,51.5782,53.3567,166600.0],["2021-08-12",53.6532,54.493,51.9537,53.9101,138400.0],["2021-08-13",53.9891,56.4198,53.831,55.244,226500.0],["2021-08-16",56.0542,56.4099,52.9615,53.8409,283300.0],["2021-08-17",52.7935,52.7935,44.711,47.6851,587600.0],["2021-08-18",46.1931,47.1417,42.9522,43.4857,446800.0],["2021-08-19",41.8159,44.711,41.3515,42.2012,292900.0],["2021-08-20",41.9246,44.5628,41.4997,43.3968,338100.0],["2021-08-23",43.5747,45.1754,42.2012,43.8118,321900.0],["2021-08-24",43.8711,45.6991,43.0016,45.5805,274500.0],["2021-08-25",45.7682,47.112,44.2268,45.0667,230700.0],["2021-08-26",44.8394,44.8394,42.4878,43.3672,224100.0],["2021-08-27",43.3968,44.9284,43.3968,44.622,184700.0],["2021-08-30",44.711,45.0272,42.5866,43.3474,172400.0],["2021-08-31",42.4878,43.9304,41.4503,42.9621,165000.0],["2021-09-01",43.0905,45.5311,40.8179,45.0864,224800.0],["2021-09-02",45.4224,45.4224,43.6537,45.0766,169100.0],["2021-09-03",44.5134,45.3137,43.5154,43.8711,116400.0],["2021-09-07",43.6438,45.4718,43.5648,43.6932,143600.0],["2021-09-08",43.6735,44.4145,42.6162,43.881,260800.0],["2021-09-09",43.2288,45.8868,42.804,44.0094,123900.0],["2021-09-10",44.6023,46.114,44.0391,45.1655,160900.0],["2021-09-13",45.6892,46.0548,43.6932,44.8295,101800.0],["2021-09-14",44.8197,45.4916,43.8019,44.5232,94800.0],["2021-09-15",45.037,45.1556,43.5648,44.3948,118000.0],["2021-09-16",44.5232,45.62,43.8217,45.4422,124700.0],["2021-09-17",45.4619,46.6773,44.1774,45.1556,403500.0],["2021-09-20",43.4759,43.4759,39.6223,39.9286,328400.0],["2021-09-21",40.0175,40.6993,39.6816,40.2349,193500.0],["2021-09-22",40.6895,41.9246,40.2448,41.4602,126200.0],["2021-09-23",42.1222,44.3948,41.4305,43.8909,127300.0],["2021-09-24",42.9621,44.3059,41.8554,43.9106,107100.0],["2021-09-27",43.96,44.7208,43.3968,43.6438,99200.0],["2021-09-28",42.9028,43.0806,41.0056,41.1341,141200.0],["2021-09-29",41.4503,41.7566,40.5808,40.9464,150800.0],["2021-09-30",42.0925,44.3454,41.2922,41.4503,295600.0],["2021-10-01",41.3811,43.3771,39.6717,43.0707,188900.0],["2021-10-04",43.0609,43.2585,41.3613,42.8237,151000.0],["2021-10-05",43.1103,44.7406,42.4878,44.4244,152300.0],["2021-10-06",42.9127,44.9382,41.8949,43.8612,199900.0],["2021-10-07",44.958,49.7008,44.9086,49.1376,495700.0],["2021-10-08",49.5032,51.1829,48.772,49.9083,282400.0],["2021-10-11",50.264,51.5387,49.9182,51.0644,177300.0],["2021-10-12",50.8964,51.8548,50.1158,51.1928,192500.0],["2021-10-13",51.3312,52.5663,50.1751,50.6691,285400.0],["2021-10-14",51.8351,51.8944,50.2047,51.0248,150200.0],["2021-10-15",52.2698,52.2698,49.4044,49.523,218100.0],["2021-10-18",49.2858,50.4814,48.2977,48.7621,121300.0],["2021-10-19",48.9103,48.9499,47.3689,47.9519,112200.0],["2021-10-20",49.6613,49.6613,47.1219,47.2899,111500.0],["2021-10-21",46.7662,48.278,46.4401,47.4776,111200.0],["2021-10-22",47.4282,47.7839,46.0449,46.7267,93900.0],["2021-10-25",46.5389,47.3492,45.5508,46.4006,120200.0],["2021-10-26",46.4302,47.1318,45.1853,46.0943,159600.0],["2021-10-27",45.5113,46.9539,45.3532,45.956,116700.0],["2021-10-28",46.1536,47.1219,45.2445,46.4796,93300.0],["2021-10-29",45.1062,47.8827,44.4936,47.7938,213500.0],["2021-11-01",48.2681,51.3707,47.8926,50.8174,176000.0],["2021-11-02",50.9952,52.1216,49.5131,50.0961,186800.0],["2021-11-03",50.2245,52.3094,50.1455,51.9833,134800.0],["2021-11-04",52.3192,54.997,52.171,54.7697,199900.0],["2021-11-05",55.491,56.2123,53.9002,55.8566,184200.0],["2021-11-08",56.321,58.564,56.0443,58.2972,160500.0],["2021-11-09",58.396,59.1173,56.4692,58.5343,163800.0],["2021-11-10",57.9415,59.0086,56.9138,58.6035,125500.0],["2021-11-11",58.8505,63.1981,58.2082,60.9255,207100.0],["2021-11-12",61.6172,65.698,61.3998,65.609,247800.0],["2021-11-15",65.2138,66.1426,63.1388,64.8976,251800.0],["2021-11-16",64.9174,66.4983,64.1466,64.7,134600.0],["2021-11-17",64.6012,64.6012,61.9136,63.5538,168700.0],["2021-11-18",63.3858,64.3739,60.6488,61.716,335500.0],["2021-11-19",60.55,63.1586,60.2239,61.6863,170700.0],["2021-11-22",62.5163,63.0894,59.5026,60.797,124900.0],["2021-11-23",59.967,61.7456,57.9118,60.3524,155800.0],["2021-11-24",60.0955,61.133,59.4631,60.056,135400.0],["2021-11-26",57.8624,58.979,55.8368,57.813,119700.0],["2021-11-29",58.8406,58.8406,55.2539,56.3506,179700.0],["2021-11-30",55.659,55.659,51.6375,53.6334,691800.0],["2021-12-01",55.244,56.2024,48.8511,49.0388,370500.0],["2021-12-02",49.4637,49.8194,46.45,47.5665,273600.0],["2021-12-03",47.4677,47.4677,44.7011,46.7267,260900.0],["2021-12-06",46.7464,48.1199,45.2544,47.5468,203800.0],["2021-12-07",48.9103,50.2047,48.5349,49.4834,205900.0],["2021-12-08",46.8057,48.357,44.7999,45.6299,597000.0],["2021-12-09",45.6398,47.863,43.1004,43.5351,333200.0],["2021-12-10",44.1181,44.5628,42.0629,43.2486,183800.0],["2021-12-13",43.7525,45.4619,42.8731,44.0391,286800.0],["2021-12-14",43.1004,45.5706,42.2309,43.1992,182900.0],["2021-12-15",43.4166,45.6991,42.4977,45.5311,228000.0],["2021-12-16",46.3413,47.4282,43.9798,44.1478,241400.0],["2021-12-17",44.0489,44.6517,42.3,42.9818,581700.0],["2021-12-20",42.2704,42.3099,40.9167,41.6775,235800.0],["2021-12-21",42.6557,44.2762,42.5668,43.5648,163600.0],["2021-12-22",43.3276,44.6418,43.3276,44.2169,97900.0],["2021-12-23",44.2762,44.6912,43.1004,43.7822,82500.0],["2021-12-27",43.9501,44.622,43.0707,44.5628,81600.0],["2021-12-28",44.3157,44.6023,43.1201,43.4857,94600.0],["2021-12-29",43.4759,44.3059,42.3692,43.2387,103800.0],["2021-12-30",43.1695,44.6813,42.8138,44.0391,87100.0],["2021-12-31",43.7822,44.5628,43.4857,43.634,81500.0],["2022-01-03",43.8217,44.6517,43.2091,43.8612,111000.0],["2022-01-04",43.9501,45.1161,43.3869,44.9778,129300.0],["2022-01-05",45.1062,46.1437,42.804,43.051,182800.0],["2022-01-06",43.0806,44.1774,41.055,41.2428,155900.0],["2022-01-07",41.0155,41.5392,39.8792,41.2329,165000.0],["2022-01-10",40.64,41.3416,39.563,41.2823,211900.0],["2022-01-11",41.1934,42.3198,40.7389,41.9246,119400.0],["2022-01-12",41.9937,43.1992,41.0452,41.1637,100400.0],["2022-01-13",41.0946,41.8554,39.8002,40.0274,80700.0],["2022-01-14",39.5235,40.2053,39.069,40.1262,136700.0],["2022-01-18",39.3852,39.3852,35.6206,35.6897,301200.0],["2022-01-19",35.7292,35.996,34.089,35.5415,317500.0],["2022-01-20",35.7194,36.747,34.0693,34.0989,176600.0],["2022-01-21",33.5752,35.2451,33.18,33.8914,243400.0],["2022-01-24",33.0614,36.2529,32.3895,35.9466,275300.0],["2022-01-25",34.8696,36.0652,34.3657,35.4723,166200.0],["2022-01-26",36.0751,36.7569,34.1088,34.672,137700.0],["2022-01-27",34.8499,35.502,34.2471,34.6127,177900.0],["2022-01-28",34.4941,36.085,34.4941,36.0158,97400.0],["2022-01-31",35.502,37.1521,35.502,37.0829,129600.0],["2022-02-01",37.1521,38.4366,36.164,38.1896,179100.0],["2022-02-02",38.239,39.1085,36.6679,37.1027,154300.0],["2022-02-03",36.6086,37.488,35.3637,35.5909,108900.0],["2022-02-04",35.3439,37.5276,34.7906,36.8063,96500.0],["2022-02-07",36.9347,38.733,36.9347,38.1402,140900.0],["2022-02-08",38.1007,40.5017,38.1007,40.4523,169500.0],["2022-02-09",41.0056,42.6261,40.9464,42.4482,101100.0],["2022-02-10",41.0056,42.5668,40.7487,41.2428,177400.0],["2022-02-11",41.3613,41.9542,39.2962,39.8397,66300.0],["2022-02-14",39.731,40.1164,38.4564,39.2962,99700.0],["2022-02-15",40.0966,41.1341,39.9484,40.4622,79200.0],["2022-02-16",40.2152,40.897,39.4939,40.393,69600.0],["2022-02-17",40.1559,40.561,39.2073,39.2864,90800.0],["2022-02-18",39.0196,39.3259,37.4485,37.5276,118800.0],["2022-02-22",36.6284,37.3003,33.8815,34.3855,313800.0],["2022-02-23",34.7412,35.5514,33.2788,33.4171,127500.0],["2022-02-24",31.9646,35.4131,31.0358,35.2846,182000.0],["2022-02-25",35.4328,36.747,35.2352,36.4308,125300.0],["2022-02-28",36.085,36.085,34.5238,35.6304,250900.0],["2022-03-01",35.5514,36.3221,33.595,35.1265,302700.0],["2022-03-02",35.2747,36.2134,34.9684,35.5909,126500.0],["2022-03-03",35.7194,36.5098,34.6621,35.2649,164000.0],["2022-03-04",34.4941,34.8301,31.7176,32.4784,181900.0],["2022-03-07",32.6267,33.2492,31.1445,31.4212,200200.0],["2022-03-08",30.6307,34.8301,29.1486,31.8362,341800.0],["2022-03-09",32.765,34.0297,32.1128,33.8124,246300.0],["2022-03-10",32.8934,33.5061,32.2018,32.933,123800.0],["2022-03-11",33.2195,33.5653,30.9469,31.0062,158800.0],["2022-03-14",31.3915,31.7374,30.4825,31.3718,161200.0],["2022-03-15",31.5002,32.7353,31.0457,32.5871,146100.0],["2022-03-16",33.1009,35.5316,33.1009,35.3834,202600.0],["2022-03-17",35.0079,36.4308,34.7214,35.3241,181500.0],["2022-03-18",35.3834,36.6383,35.2056,36.6185,916800.0],["2022-03-21",36.6482,36.915,35.0178,35.3637,115100.0],["2022-03-22",35.8083,37.3201,35.5613,36.1739,161000.0],["2022-03-23",35.7194,36.1245,34.8696,34.9289,79800.0],["2022-03-24",35.2747,35.4724,34.1088,35.4229,89400.0],["2022-03-25",35.4229,35.4229,33.5456,33.8321,110000.0],["2022-03-28",33.8815,34.1286,33.0318,33.8716,85800.0],["2022-03-29",34.5732,35.6008,34.5732,35.334,74800.0],["2022-03-30",34.9487,35.2056,33.6543,33.8025,80100.0],["2022-03-31",34.0199,34.5435,33.5258,33.6839,111400.0],["2022-04-01",34.01,35.255,34.01,35.1265,71100.0],["2022-04-04",35.1463,35.4921,34.1977,34.3855,130700.0],["2022-04-05",34.3855,34.8103,32.7551,32.9527,96000.0],["2022-04-06",32.6168,33.0318,31.2829,31.8658,153200.0],["2022-04-07",31.8856,32.6761,31.2335,31.7868,99100.0],["2022-04-08",31.5892,32.1227,31.2236,31.3421,101700.0],["2022-04-11",31.3421,32.1425,30.7394,31.6682,134600.0],["2022-04-12",32.014,33.1009,31.184,31.4014,119100.0],["2022-04-13",31.688,32.5773,31.4212,32.0931,63700.0],["2022-04-14",32.1129,32.1129,30.5813,30.5813,176400.0],["2022-04-18",30.4726,30.7789,29.8501,30.3541,123100.0],["2022-04-19",30.275,31.0655,29.6426,30.5418,132100.0],["2022-04-20",30.9271,31.1346,29.9588,30.0082,80600.0],["2022-04-21",30.4331,30.69,28.3186,28.6941,239900.0],["2022-04-22",28.6842,29.1189,27.2317,27.8443,215300.0],["2022-04-25",27.37,28.7929,27.37,28.3779,205700.0],["2022-04-26",27.8542,27.8542,26.7871,27.1428,158700.0],["2022-04-27",27.3503,28.1407,26.7772,26.8266,178300.0],["2022-04-28",27.3305,27.6665,26.3424,27.3206,151900.0],["2022-04-29",26.9847,27.8344,26.046,26.1646,164500.0],["2022-05-02",26.1646,27.459,26.0855,27.3602,252600.0],["2022-05-03",27.3503,27.538,26.6191,27.1625,122000.0],["2022-05-04",27.1625,27.6862,25.9867,27.459,176400.0],["2022-05-05",27.123,27.9925,25.9867,27.953,191900.0],["2022-05-06",27.4688,28.9905,27.1724,27.7159,120200.0],["2022-05-09",27.0835,27.4985,25.9373,26.8365,245700.0],["2022-05-10",27.291,27.291,25.8583,26.1843,146500.0],["2022-05-11",26.1053,27.1625,25.6903,26.0163,144500.0],["2022-05-12",25.8879,27.7356,25.5717,26.8167,132000.0],["2022-05-13",27.3601,27.9629,26.7871,26.8957,107100.0],["2022-05-16",26.7179,27.9234,26.2634,26.6092,103300.0],["2022-05-17",27.1131,27.5874,26.6586,27.4985,77800.0],["2022-05-18",27.0044,27.2811,25.6903,25.7496,95500.0],["2022-05-19",25.6903,26.3819,25.5124,25.7199,128900.0],["2022-05-20",26.2238,27.044,25.4828,26.9056,139500.0],["2022-05-23",27.1131,27.2119,26.3622,26.9847,133800.0],["2022-05-24",26.7179,26.7673,25.9077,26.5697,201400.0],["2022-05-25",26.5005,27.2712,26.3918,26.7377,94400.0],["2022-05-26",27.1329,27.6467,27.0242,27.2515,81600.0],["2022-05-27",27.6269,28.121,27.4985,27.874,80000.0],["2022-05-31",27.8641,28.2494,27.0143,27.2317,141300.0],["2022-06-01",27.6269,29.1189,27.5479,28.0815,148500.0],["2022-06-02",28.0123,29.6822,27.7751,29.3857,157000.0],["2022-06-03",29.3857,29.7711,27.1625,27.6072,243900.0],["2022-06-06",27.7356,27.7356,25.0283,25.1271,240300.0],["2022-06-07",24.7121,25.137,24.1686,24.7318,159900.0],["2022-06-08",24.7714,25.8978,24.6231,25.1666,122100.0],["2022-06-09",24.9097,24.969,23.4473,23.5659,126400.0],["2022-06-10",23.3288,24.2378,23.2201,23.9908,149100.0],["2022-06-13",22.9138,23.0719,21.7972,22.2517,284700.0],["2022-06-14",22.4296,23.3584,22.1332,22.3901,192200.0],["2022-06-15",22.3308,23.4374,22.3308,23.0126,207200.0],["2022-06-16",22.0739,22.0739,21.4217,21.8861,229700.0],["2022-06-17",22.0344,22.6074,21.9553,22.558,565300.0],["2022-06-21",23.0422,24.8702,22.8248,24.8306,207900.0],["2022-06-22",24.2081,25.5322,24.2081,24.801,137700.0],["2022-06-23",24.8899,25.4334,24.554,25.0678,277000.0],["2022-06-24",25.3148,25.6112,24.5737,24.801,163100.0],["2022-06-27",25.0579,25.71,24.5342,25.4136,71900.0],["2022-06-28",25.8187,25.8879,24.5639,24.7615,73100.0],["2022-06-29",24.6034,25.0381,24.307,24.7615,144300.0],["2022-06-30",24.0599,25.0283,24.0303,24.8504,131500.0],["2022-07-01",24.969,25.1962,23.9414,24.1686,70900.0],["2022-07-05",23.5857,24.7318,23.309,24.722,103300.0],["2022-07-06",24.8109,25.0579,24.0797,24.6923,115400.0],["2022-07-07",24.8899,25.4235,24.554,25.1864,117800.0],["2022-07-08",24.8405,25.1864,24.4354,24.722,128100.0],["2022-07-11",24.5145,24.8899,24.2576,24.4453,123200.0],["2022-07-12",24.4156,24.9196,24.2477,24.3959,176500.0],["2022-07-13",24.0896,24.9789,23.892,24.7812,99100.0],["2022-07-14",24.2576,25.0777,24.1093,24.9295,111300.0],["2022-07-15",25.3741,25.3741,24.5836,24.8109,84100.0],["2022-07-18",25.2555,25.5223,24.6923,24.8405,56800.0],["2022-07-19",25.1962,26.0756,24.5836,25.8978,71700.0],["2022-07-20",25.9867,26.5598,25.9867,26.4215,127800.0],["2022-07-21",26.1744,26.5203,25.7298,26.5104,56300.0],["2022-07-22",26.4215,26.4215,25.4037,25.7594,67900.0],["2022-07-25",25.9274,25.9274,25.1369,25.4927,67500.0],["2022-07-26",25.552,25.6606,24.9393,25.1468,57300.0],["2022-07-27",25.2061,26.1646,24.9591,26.0855,63700.0],["2022-07-28",26.1349,26.214,25.2555,25.8583,130700.0],["2022-07-29",26.1448,26.1448,25.295,25.7199,105200.0],["2022-08-01",25.6014,26.1152,25.2259,26.0559,134600.0],["2022-08-02",25.9373,26.5005,25.4334,26.4215,49000.0],["2022-08-03",26.4511,27.1724,26.4313,27.0242,58100.0],["2022-08-04",27.1724,27.1724,25.9669,26.3523,36000.0],["2022-08-05",26.125,26.5697,25.7397,26.54,50500.0],["2022-08-08",26.6092,27.2119,26.3819,26.8661,60600.0],["2022-08-09",26.5993,26.5993,24.3267,25.2259,92900.0],["2022-08-10",25.5025,26.8167,25.5025,26.4313,82300.0],["2022-08-11",26.5302,26.7969,25.6014,25.7002,44900.0],["2022-08-12",25.8681,26.4116,25.3444,26.3622,45600.0],["2022-08-15",26.1843,26.7871,25.5025,26.4215,53300.0],["2022-08-16",26.3918,28.2297,26.1843,27.4688,85800.0],["2022-08-17",27.0538,27.4194,26.2732,26.4807,94100.0],["2022-08-18",26.54,27.0835,26.046,26.9847,63600.0],["2022-08-19",26.7475,26.8562,26.0163,26.4807,130400.0],["2022-08-22",26.1448,26.1843,25.2753,25.7891,54200.0],["2022-08-23",25.8681,26.1547,25.3148,25.7298,62100.0],["2022-08-24",25.6705,26.125,25.5519,25.9669,39600.0],["2022-08-25",25.9472,26.8562,25.8879,26.5697,40200.0],["2022-08-26",26.7377,27.3898,25.6014,25.6903,54600.0],["2022-08-29",25.5717,26.2337,24.9986,25.384,54600.0],["2022-08-30",25.4531,25.5421,24.8702,25.4531,43300.0],["2022-08-31",25.4729,25.631,25.0283,25.2654,117300.0],["2022-09-01",25.0184,25.1172,24.5243,25.0579,70000.0],["2022-09-02",25.5322,25.5322,24.6231,24.8899,39600.0],["2022-09-06",25.1271,25.3049,24.6528,24.6824,61800.0],["2022-09-07",24.9097,25.6014,24.7022,25.5322,116100.0],["2022-09-08",25.1666,25.7397,24.3564,25.1765,336500.0],["2022-09-09",25.5519,25.6903,25.0085,25.1073,65100.0],["2022-09-12",25.4828,25.6903,24.9986,25.2358,63700.0],["2022-09-13",24.7121,24.9295,24.2674,24.307,94700.0],["2022-09-14",24.4354,25.0579,24.0995,24.6824,116000.0],["2022-09-15",24.6528,25.0974,24.3959,24.6923,111300.0],["2022-09-16",24.386,24.9789,24.1093,24.8109,384400.0],["2022-09-19",24.6133,24.9196,23.9908,24.8109,91200.0],["2022-09-20",24.5046,25.2358,24.4947,24.6726,55600.0],["2022-09-21",24.7121,24.7417,24.1291,24.2378,91300.0],["2022-09-22",24.2082,24.633,23.6351,23.6746,138400.0],["2022-09-23",23.3782,23.8327,22.9236,23.477,142300.0],["2022-09-26",23.3979,24.3959,23.3979,24.1489,159400.0],["2022-09-27",24.3465,24.8998,23.7141,24.3761,142700.0],["2022-09-28",24.4552,25.1864,24.4552,25.0777,150300.0],["2022-09-29",24.6923,25.0974,24.6034,24.6923,140800.0],["2022-09-30",24.722,25.2555,24.4947,24.5342,102300.0],["2022-10-03",24.6824,25.295,24.2576,25.2654,96600.0],["2022-10-04",25.6211,26.4313,25.6211,26.2239,158300.0],["2022-10-05",26.0559,26.7969,26.0559,26.7278,121800.0],["2022-10-06",26.4511,27.5973,26.4511,27.5676,183100.0],["2022-10-07",29.8501,30.107,27.1032,29.6426,603900.0],["2022-10-10",29.6426,29.8402,28.3878,29.6426,246900.0],["2022-10-11",29.5241,29.5241,27.1724,27.6862,233500.0],["2022-10-12",27.6862,27.6862,26.6487,26.6487,128500.0],["2022-10-13",26.0658,27.3009,25.4927,27.1428,260400.0],["2022-10-14",27.0143,27.4392,24.5639,24.633,153500.0],["2022-10-17",25.0678,26.4215,25.0678,26.1349,146000.0],["2022-10-18",26.5993,27.123,24.8405,25.0875,115500.0],["2022-10-19",24.722,25.137,24.2279,24.5243,102800.0],["2022-10-20",24.5145,24.8899,24.1983,24.5639,67700.0],["2022-10-21",24.6627,25.1962,24.218,24.969,114400.0],["2022-10-24",25.0678,25.0678,24.2279,24.6627,98500.0],["2022-10-25",24.6528,25.384,24.5836,25.0184,141700.0],["2022-10-26",25.2259,25.9472,24.9986,25.4927,103300.0],["2022-10-27",25.6409,25.6409,24.9097,24.9789,62000.0],["2022-10-28",25.1962,26.214,24.9196,26.0658,138000.0],["2022-10-31",25.9669,26.0658,25.3049,25.7496,84900.0],["2022-11-01",26.214,26.214,25.4136,25.4136,89600.0],["2022-11-02",25.3148,25.6014,24.4552,24.4749,119100.0],["2022-11-03",24.2279,24.5737,23.7734,23.8129,102700.0],["2022-11-04",23.9117,23.9117,22.7952,23.6351,137900.0],["2022-11-07",23.7635,24.9196,23.7141,24.5639,109500.0],["2022-11-08",24.7615,25.1567,24.2279,24.7417,59600.0],["2022-11-09",24.3465,25.1172,24.1093,24.2773,88000.0],["2022-11-10",25.3148,25.8187,25.0678,25.7199,152100.0],["2022-11-11",25.9077,26.0559,25.216,25.4927,65600.0],["2022-11-14",25.4531,25.4531,24.4255,24.465,112800.0],["2022-11-15",25.0579,25.4037,24.6034,24.7022,112900.0],["2022-11-16",24.5935,25.9373,23.8722,25.5618,143400.0],["2022-11-17",25.4037,26.2337,25.2061,25.6804,116900.0],["2022-11-18",26.2535,27.4688,25.7199,26.6981,107200.0],["2022-11-21",26.5697,26.6784,25.4729,25.6606,110600.0],["2022-11-22",25.8681,26.4709,25.3148,26.3622,84600.0],["2022-11-23",26.3424,26.629,25.7298,26.3029,52500.0],["2022-11-25",26.4313,26.5499,25.9373,25.9373,23300.0],["2022-11-28",25.6804,26.0855,25.4531,25.7199,67300.0],["2022-11-29",25.7199,26.6784,25.5223,26.6685,85400.0],["2022-11-30",26.629,27.7554,26.1744,27.6171,153000.0],["2022-12-01",27.6368,27.7356,25.9274,26.708,118600.0],["2022-12-02",26.125,26.6092,25.7298,26.5499,66900.0],["2022-12-05",26.4511,26.5499,25.5421,26.5499,162500.0],["2022-12-06",27.3107,29.9885,26.7673,29.6426,403300.0],["2022-12-07",29.3956,29.9391,27.8245,29.1585,207000.0],["2022-12-08",29.4549,29.4549,27.9826,28.1901,118400.0],["2022-12-09",28.3482,29.5339,27.8641,29.0201,155800.0],["2022-12-12",29.1486,29.4253,27.3898,27.5874,156500.0],["2022-12-13",28.1605,28.862,27.9036,28.3779,108400.0],["2022-12-14",28.4866,29.1782,28.2593,29.0794,128700.0],["2022-12-15",28.8126,29.1387,28.3285,28.4964,58200.0],["2022-12-16",28.121,28.7336,27.5874,27.6763,218000.0],["2022-12-19",27.9826,28.1704,27.3404,28.0123,112900.0],["2022-12-20",27.9135,28.3482,27.4096,27.5578,128900.0],["2022-12-21",27.6368,28.8324,27.6368,28.3384,58500.0],["2022-12-22",28.121,28.121,27.2218,27.6171,79100.0],["2022-12-23",27.5479,27.6665,27.2416,27.5182,50300.0],["2022-12-27",27.5874,27.7949,27.3206,27.6961,89900.0],["2022-12-28",27.7554,27.8937,27.2317,27.3404,62000.0],["2022-12-29",27.5479,28.2988,27.5281,27.8937,67800.0],["2022-12-30",27.7554,28.1111,27.6665,27.8344,56100.0],["2023-01-03",28.0123,28.2692,27.5973,27.8443,73900.0],["2023-01-04",28.2988,28.4372,27.1922,27.2119,68800.0],["2023-01-05",27.1724,27.538,26.6487,27.0934,72200.0],["2023-01-06",27.2515,27.4886,26.8068,26.9056,64400.0],["2023-01-09",27.0143,27.1922,26.4215,26.5302,77300.0],["2023-01-10",26.4511,27.2712,26.4511,27.0341,74700.0],["2023-01-11",27.0637,27.3997,26.8365,27.2811,66200.0],["2023-01-12",27.3305,27.6269,26.9649,27.37,58100.0],["2023-01-13",27.1625,27.5973,27.0538,27.459,51700.0],["2023-01-17",27.3997,27.5281,27.123,27.2119,71500.0],["2023-01-18",27.4491,27.9234,27.3404,27.6171,69500.0],["2023-01-19",27.5281,27.8542,27.123,27.6665,113300.0],["2023-01-20",27.9826,28.3976,27.8245,28.3976,82200.0],["2023-01-23",28.7435,29.6031,28.6447,28.7533,82600.0],["2023-01-24",28.4964,29.0399,28.2692,28.9016,60700.0],["2023-01-25",28.6842,28.6842,28.3482,28.4866,38200.0],["2023-01-26",28.6249,28.8324,28.3779,28.6941,37500.0],["2023-01-27",28.6941,29.4845,28.6545,29.1881,59500.0],["2023-01-30",29.1091,29.366,28.6545,28.8126,41000.0],["2023-01-31",28.8324,29.3264,28.8324,29.0399,69000.0],["2023-02-01",29.0893,29.7908,28.7731,29.5735,62200.0],["2023-02-02",29.8897,31.6188,29.8897,30.6702,100100.0],["2023-02-03",30.6307,30.9568,30.2355,30.5616,57000.0],["2023-02-06",30.3639,31.0951,30.2058,30.937,73700.0],["2023-02-07",31.0951,31.4607,30.611,31.4212,89500.0],["2023-02-08",31.1149,31.4805,30.4627,30.522,103600.0],["2023-02-09",30.7295,30.8481,30.0576,30.7592,62500.0],["2023-02-10",30.7295,31.1643,30.3639,30.9568,100600.0],["2023-02-13",30.9074,31.5398,30.2058,31.2236,76600.0],["2023-02-14",31.0754,32.1623,30.8283,32.0239,77900.0],["2023-02-15",31.856,32.3203,31.6287,32.3006,82800.0],["2023-02-16",31.8164,32.103,30.9667,31.0852,173900.0],["2023-02-17",31.2137,31.688,30.8185,31.3718,154200.0],["2023-02-21",31.0951,31.0951,29.9588,30.5121,105900.0],["2023-02-22",30.3442,31.3718,30.1466,31.0161,88200.0],["2023-02-23",31.184,31.6682,30.5418,31.4311,85400.0],["2023-02-24",30.9864,31.3125,30.2849,30.522,79400.0],["2023-02-27",30.6011,30.6505,29.2375,29.4747,87000.0],["2023-02-28",29.4747,30.4825,29.2079,30.0477,112700.0],["2023-03-01",30.1169,30.5714,29.4055,29.9687,142400.0],["2023-03-02",29.8106,30.2058,29.5537,30.0379,79900.0],["2023-03-03",30.0181,30.275,29.6229,30.2355,63800.0],["2023-03-06",30.1367,30.3738,29.5735,29.8403,112100.0],["2023-03-07",29.8007,30.4331,29.5636,30.4035,79500.0],["2023-03-08",30.4825,30.611,29.7711,30.3343,78800.0],["2023-03-09",30.9667,32.6069,30.9667,31.8362,136700.0],["2023-03-10",31.7769,33.5555,31.6386,32.7057,134000.0],["2023-03-13",32.4883,33.595,31.8065,33.18,119400.0],["2023-03-14",33.7037,34.7609,33.2887,33.3282,159300.0],["2023-03-15",32.9527,32.9626,31.767,32.6464,148100.0],["2023-03-16",32.5575,34.4447,32.2117,33.8222,128600.0],["2023-03-17",33.9309,34.0297,32.7749,33.5159,138400.0],["2023-03-20",33.5357,33.6049,32.6859,32.9725,76200.0],["2023-03-21",33.1899,33.8124,33.1899,33.7827,88900.0],["2023-03-22",33.842,33.842,32.3994,32.4686,84700.0],["2023-03-23",32.5081,33.0318,32.1721,32.3994,53100.0],["2023-03-24",32.3105,32.6859,32.0931,32.2018,61500.0],["2023-03-27",32.4093,32.7353,32.1128,32.5476,55300.0],["2023-03-28",32.6069,33.3282,32.6069,32.7354,57000.0],["2023-03-29",32.7452,33.8519,32.3203,33.3776,75100.0],["2023-03-30",33.3381,33.6641,32.9725,33.5752,61500.0],["2023-03-31",33.6049,34.0495,33.3875,33.674,153000.0],["2023-04-03",33.674,34.1681,33.4468,34.1483,117200.0],["2023-04-04",34.4744,34.4941,33.6938,34.3558,100000.0],["2023-04-05",34.0001,34.1483,32.9725,33.0515,78000.0],["2023-04-06",33.1701,33.2689,31.8065,32.5871,97500.0],["2023-04-10",32.2413,32.7057,32.1721,32.3204,75600.0],["2023-04-11",32.35,32.6662,32.2611,32.5476,62000.0],["2023-04-12",32.5772,33.1405,32.3796,32.4982,54400.0],["2023-04-13",32.5476,33.0515,32.4686,32.4784,55400.0],["2023-04-14",32.3599,32.5476,31.9251,31.9251,75100.0],["2023-04-17",32.0536,32.4587,31.8757,32.0634,61900.0],["2023-04-18",32.1721,32.518,32.0338,32.1129,65300.0],["2023-04-19",32.0733,32.3302,31.8164,32.0437,74500.0],["2023-04-20",31.9745,32.3401,31.9745,32.103,52500.0],["2023-04-21",32.2314,32.3006,31.9745,32.1129,50300.0],["2023-04-24",32.0437,32.429,31.9251,32.0931,63900.0],["2023-04-25",31.9251,32.1425,31.6682,31.9943,117300.0],["2023-04-26",31.8362,32.7353,31.8263,32.6069,91400.0],["2023-04-27",32.7255,33.7531,32.5773,33.1009,80600.0],["2023-04-28",33.0713,33.5159,32.6267,32.8144,78100.0],["2023-05-01",32.8144,33.4665,32.7156,32.933,54900.0],["2023-05-02",32.7848,32.7946,32.0832,32.3796,55500.0],["2023-05-03",32.5575,33.4863,32.5476,32.8934,58000.0],["2023-05-04",32.7452,32.7848,31.8757,32.0931,78900.0],["2023-05-05",32.1227,32.8836,32.0536,32.6662,75900.0],["2023-05-08",32.6069,32.6069,32.2512,32.3895,51200.0],["2023-05-09",32.2314,32.5278,31.688,32.2215,48100.0],["2023-05-10",32.4093,32.7354,32.0338,32.7057,66000.0],["2023-05-11",32.518,32.518,31.8955,32.0931,37400.0],["2023-05-12",32.0437,32.2611,31.8164,32.182,38800.0],["2023-05-15",32.103,32.4093,31.856,32.2413,38300.0],["2023-05-16",31.9844,32.1524,31.8164,31.9548,38700.0],["2023-05-17",31.8065,32.4093,31.6583,32.2907,65900.0],["2023-05-18",32.1425,32.6563,32.0338,32.5278,55100.0],["2023-05-19",32.7749,34.0396,32.6464,33.5653,114200.0],["2023-05-22",33.3875,34.0396,33.0911,33.3282,92000.0],["2023-05-23",33.2294,33.6049,32.7452,32.7848,65700.0],["2023-05-24",32.7156,32.7551,31.7473,32.0239,56500.0],["2023-05-25",31.9449,31.9449,30.3046,30.4232,66100.0],["2023-05-26",30.4825,30.6505,29.8106,30.0576,66400.0],["2023-05-30",30.0675,30.3343,29.86,30.028,46200.0],["2023-05-31",30.0675,30.2552,29.5735,30.028,142900.0],["2023-06-01",29.9094,30.4331,29.6229,30.028,79400.0],["2023-06-02",29.9983,31.3817,29.7217,31.1939,238100.0],["2023-06-05",31.1939,32.2215,30.7592,30.7789,119400.0],["2023-06-06",30.7789,31.2532,28.3285,29.6031,244100.0],["2023-06-07",29.6426,30.0379,28.1407,28.9114,218800.0],["2023-06-08",28.9114,28.9114,27.874,27.9629,106900.0],["2023-06-09",27.9135,28.1506,27.0736,27.0736,88200.0],["2023-06-12",27.0538,27.3009,26.4709,26.54,151500.0],["2023-06-13",26.4412,27.0934,26.125,26.214,115900.0],["2023-06-14",26.2733,27.0242,25.9571,26.0065,123000.0],["2023-06-15",26.0163,26.4807,26.0163,26.1843,124700.0],["2023-06-16",26.5598,26.5598,25.5618,25.6409,189900.0],["2023-06-20",25.5915,26.2238,25.3741,25.6705,177100.0],["2023-06-21",25.6508,25.9472,25.2061,25.7693,181400.0],["2023-06-22",25.7397,26.1349,25.5124,25.6903,112100.0],["2023-06-23",25.8484,26.2535,25.4729,25.6211,201300.0],["2023-06-26",25.5915,25.878,25.137,25.1765,118800.0],["2023-06-27",25.216,26.2337,25.216,25.8978,111900.0],["2023-06-28",25.8286,26.3424,25.5421,25.6606,127300.0],["2023-06-29",25.71,26.214,25.71,25.8583,116000.0],["2023-06-30",25.71,26.1744,25.4927,25.5421,71700.0],["2023-07-03",25.631,25.9472,25.5223,25.7397,39300.0],["2023-07-05",25.4828,25.8385,25.0678,25.1765,114600.0],["2023-07-06",25.1962,25.3049,24.7714,25.2456,89400.0],["2023-07-07",25.1864,25.4037,24.4848,24.4848,109200.0],["2023-07-10",24.4552,24.801,23.9908,24.0303,134600.0],["2023-07-11",24.0402,24.3465,23.6647,23.9216,127300.0],["2023-07-12",24.1686,24.6824,24.1686,24.3662,152500.0],["2023-07-13",24.3564,25.0283,24.0896,24.2773,177600.0],["2023-07-14",24.1489,24.1489,23.1805,23.4473,145400.0],["2023-07-17",23.4177,23.8426,23.0422,23.1015,141900.0],["2023-07-18",23.062,23.7932,23.062,23.4473,147400.0],["2023-07-19",23.4671,23.7932,23.2201,23.4374,149300.0],["2023-07-20",23.4572,23.7734,23.2695,23.7141,128000.0],["2023-07-21",23.8426,23.8524,23.4078,23.4177,148500.0],["2023-07-24",23.5264,23.7932,23.0224,23.1015,94000.0],["2023-07-25",23.1509,23.1707,22.7754,22.9533,111200.0],["2023-07-26",22.9533,23.2497,22.7754,22.8347,77900.0],["2023-07-27",22.8446,23.3584,22.8248,22.9632,101100.0],["2023-07-28",23.0224,23.2497,22.9434,22.9928,79000.0],["2023-07-31",22.9928,23.5758,22.9928,23.4374,136200.0],["2023-08-01",23.4276,23.4276,22.6865,22.7557,86900.0],["2023-08-02",22.6272,22.8644,22.4889,22.558,108800.0],["2023-08-03",22.5778,22.9434,22.5383,22.894,86100.0],["2023-08-04",22.8149,23.3288,22.7754,22.8051,84400.0],["2023-08-07",22.7359,23.2991,22.6766,23.2497,98600.0],["2023-08-08",23.0126,24.1785,22.8347,24.0896,132500.0],["2023-08-09",24.0303,24.2378,23.724,24.0402,64800.0],["2023-08-10",24.0303,24.5342,23.9414,24.4255,128700.0],["2023-08-11",24.4255,24.4651,23.9216,24.1983,123200.0],["2023-08-14",24.0995,24.5243,23.8426,23.9611,99400.0],["2023-08-15",23.8722,24.139,23.6746,24.0698,91600.0],["2023-08-16",24.0204,24.1884,23.8524,23.8722,74000.0],["2023-08-17",23.9216,23.9216,23.2497,23.3683,106400.0],["2023-08-18",23.2003,23.4671,22.8643,23.4078,154600.0],["2023-08-21",23.3485,23.3485,22.7063,23.0224,117100.0],["2023-08-22",22.9533,23.1311,22.8051,23.1114,72100.0],["2023-08-23",23.141,23.5659,22.9928,23.5461,65500.0],["2023-08-24",23.5362,23.7437,23.3189,23.3485,58300.0],["2023-08-25",23.3288,23.4473,22.9632,23.3683,62100.0],["2023-08-28",23.3584,23.3584,22.9039,23.0422,130000.0],["2023-08-29",23.0027,23.5857,23.0027,23.4671,62800.0],["2023-08-30",23.4276,23.7437,23.3683,23.5461,73600.0],["2023-08-31",23.5955,23.6252,23.0916,23.1015,80800.0],["2023-09-01",23.0817,23.141,22.6074,22.7359,102500.0],["2023-09-05",22.6173,23.2892,22.3703,23.1509,134900.0],["2023-09-06",23.1904,23.3386,22.8446,23.3189,113600.0],["2023-09-07",23.2497,23.4374,22.7359,22.8347,118500.0],["2023-09-08",22.7557,22.8643,22.1233,22.5185,135000.0],["2023-09-11",22.6865,23.0718,22.5778,22.8248,102200.0],["2023-09-12",22.894,23.0817,22.7557,22.9138,78900.0],["2023-09-13",22.726,23.1213,22.726,22.8742,142500.0],["2023-09-14",23.0422,23.2201,22.7853,22.8742,132200.0],["2023-09-15",22.8248,22.973,22.1727,22.5877,216800.0],["2023-09-18",22.5976,22.8742,22.0047,22.8347,149900.0],["2023-09-19",22.7853,22.7853,22.2023,22.4296,157000.0],["2023-09-20",22.5482,22.7458,22.3407,22.4395,122600.0],["2023-09-21",22.3604,22.5482,22.2122,22.2122,79200.0],["2023-09-22",22.232,22.4592,22.0344,22.0739,88100.0],["2023-09-25",22.0245,22.2419,21.817,22.1134,79300.0],["2023-09-26",21.9553,22.1628,21.6885,21.6984,74300.0],["2023-09-27",21.7775,21.9257,21.6885,21.8565,98500.0],["2023-09-28",21.9158,22.4,21.8466,21.9652,82300.0],["2023-09-29",22.1134,22.1727,21.728,21.7873,83900.0],["2023-10-02",21.817,21.9553,21.5897,21.7182,94400.0],["2023-10-03",21.6589,27.0736,21.3822,26.4215,1132600.0],["2023-10-04",26.6784,27.7554,26.461,26.6388,402300.0],["2023-10-05",26.4017,27.8344,26.4017,26.6685,336800.0],["2023-10-06",26.876,27.1428,26.4313,26.8365,226300.0],["2023-10-09",26.6784,26.7772,26.3819,26.54,192800.0],["2023-10-10",26.7179,27.4491,26.4906,26.7772,180100.0],["2023-10-11",26.7278,27.2416,26.4116,27.044,204200.0],["2023-10-12",27.2811,27.2811,26.3424,26.4511,341600.0],["2023-10-13",26.4511,29.0695,26.293,28.2593,326000.0],["2023-10-16",28.1901,28.9905,28.1605,28.8324,162800.0],["2023-10-17",28.9016,29.4253,28.6545,29.2672,175400.0],["2023-10-18",29.0893,29.2474,28.4964,29.1387,110200.0],["2023-10-19",29.2474,30.0181,29.1288,29.3264,165100.0],["2023-10-20",29.3264,29.3264,28.5459,28.5557,140000.0],["2023-10-23",28.3482,28.6051,27.1526,27.291,149700.0],["2023-10-24",27.5578,27.9925,27.1724,27.3305,157200.0],["2023-10-25",27.0934,27.6072,27.0835,27.2811,110900.0],["2023-10-26",27.3305,27.785,27.2416,27.5973,94700.0],["2023-10-27",27.4688,27.6171,27.3206,27.459,78200.0],["2023-10-30",27.5182,27.9135,27.4688,27.5775,75500.0],["2023-10-31",27.5973,28.3581,27.5084,27.7159,81200.0],["2023-11-01",27.7257,28.5261,27.7159,28.2593,97600.0],["2023-11-02",28.2593,28.6051,28.121,28.4668,79500.0],["2023-11-03",28.7929,28.9114,28.447,28.5854,83800.0],["2023-11-06",28.5854,28.5854,28.0815,28.4569,56100.0],["2023-11-07",28.4866,28.6051,27.9332,28.3581,114300.0],["2023-11-08",28.5063,28.5063,27.3799,27.4886,61100.0],["2023-11-09",27.4392,27.8937,27.3206,27.6072,109200.0],["2023-11-10",27.4688,27.9332,27.3206,27.8344,69500.0],["2023-11-13",27.5676,28.121,27.5676,28.0419,58000.0],["2023-11-14",28.6051,28.6249,28.1803,28.4273,91800.0],["2023-11-15",28.3482,28.5458,28.1704,28.2,93200.0],["2023-11-16",28.0617,28.2198,27.7257,27.8344,63800.0],["2023-11-17",27.874,28.1309,27.7257,27.7653,105600.0],["2023-11-20",27.8246,28.3878,27.5973,28.3878,85500.0],["2023-11-21",28.3384,28.4767,28.1605,28.2791,76900.0],["2023-11-22",28.2692,28.6545,28.1506,28.2889,53200.0],["2023-11-24",28.3976,28.5459,28.1605,28.2692,45100.0],["2023-11-27",28.368,29.3561,28.1111,29.3363,95100.0],["2023-11-28",29.3363,29.5043,28.447,28.5459,146400.0],["2023-11-29",28.7731,29.1782,28.4767,29.0992,118800.0],["2023-11-30",29.2573,29.3264,28.6842,29.0004,98900.0],["2023-12-01",28.951,29.1486,27.6763,29.0004,111800.0],["2023-12-04",28.9016,30.0675,28.9016,29.8106,185900.0],["2023-12-05",29.6426,30.4035,26.7673,29.4253,196400.0],["2023-12-06",29.5932,30.6011,29.5043,30.5813,119200.0],["2023-12-07",30.7888,30.9568,30.1466,30.5319,94500.0],["2023-12-08",30.3442,30.8283,29.9687,30.5121,120700.0],["2023-12-11",30.6604,31.4212,30.6307,31.2038,89900.0],["2023-12-12",31.1248,31.2631,30.9271,31.1643,108200.0],["2023-12-13",31.0457,31.8263,30.8283,31.7275,193200.0],["2023-12-14",31.7275,32.35,31.5892,32.2709,230100.0],["2023-12-15",32.4192,32.6662,32.2117,32.4488,277900.0],["2023-12-18",32.6365,32.9824,32.0634,32.9725,191600.0],["2023-12-19",33.3282,33.7728,32.8638,33.6839,154200.0],["2023-12-20",33.6938,34.0297,33.259,33.348,103400.0],["2023-12-21",33.595,33.595,33.2294,33.4369,56400.0],["2023-12-22",33.5258,33.8124,33.2788,33.4567,66500.0],["2023-12-26",33.427,33.7333,33.259,33.5851,54000.0],["2023-12-27",33.5258,33.5258,33.2195,33.3381,45000.0],["2023-12-28",33.2096,33.5851,33.2096,33.348,59800.0],["2023-12-29",33.259,33.7037,33.2096,33.6839,70200.0],["2024-01-02",33.5653,33.5653,33.0614,33.3084,112000.0],["2024-01-03",33.0812,33.6543,33.0812,33.1602,90200.0],["2024-01-04",33.18,33.763,33.18,33.5851,69300.0],["2024-01-05",33.348,33.5456,33.0812,33.1009,99000.0],["2024-01-08",33.2294,33.4369,33.0219,33.0515,65700.0],["2024-01-09",32.844,32.844,32.0338,32.597,83000.0],["2024-01-10",32.4587,33.1701,31.935,33.0515,71900.0],["2024-01-11",32.9428,33.1207,32.2808,32.3006,94700.0],["2024-01-12",32.6267,32.6267,32.0931,32.1919,60600.0],["2024-01-16",32.103,32.5377,31.6979,32.5081,65400.0],["2024-01-17",32.2413,32.5871,32.103,32.518,109300.0],["2024-01-18",32.597,33.2887,32.4982,33.2492,62700.0],["2024-01-19",33.4072,33.5851,32.3796,32.6563,89100.0],["2024-01-22",32.6563,33.9507,32.6563,33.9112,62000.0],["2024-01-23",34.1582,34.3558,33.8618,33.9705,86400.0],["2024-01-24",34.3262,34.3262,33.4171,33.6147,54100.0],["2024-01-25",33.7926,34.01,33.595,33.9309,56800.0],["2024-01-26",34.1285,34.6819,34.1088,34.6226,48300.0],["2024-01-29",34.5732,34.7807,34.1088,34.7609,50200.0],["2024-01-30",34.5929,34.8894,34.0693,34.8795,57500.0],["2024-01-31",34.9388,35.0178,34.1681,34.1681,75900.0],["2024-02-01",34.3657,35.2352,34.2669,35.087,63000.0],["2024-02-02",34.8696,35.4427,34.3163,35.1957,53900.0],["2024-02-05",34.9289,35.2352,34.751,35.0573,68700.0],["2024-02-06",35.1463,35.1562,33.7827,34.257,65300.0],["2024-02-07",34.1582,34.6424,34.1088,34.4941,48800.0],["2024-02-08",34.089,34.4941,33.9408,34.2669,46100.0],["2024-02-09",34.4843,35.2352,34.1878,35.0079,49900.0],["2024-02-12",35.0376,35.3044,34.6621,35.1364,50500.0],["2024-02-13",34.5929,35.3735,34.3459,34.4744,94100.0],["2024-02-14",34.8103,35.3637,34.7708,35.2451,62800.0],["2024-02-15",35.2451,35.5712,34.5139,35.5218,74600.0],["2024-02-16",35.3538,35.8676,35.0277,35.2451,60000.0],["2024-02-20",35.0376,35.5514,34.8498,35.0178,59300.0],["2024-02-21",34.8103,35.1067,34.5831,35.0573,42300.0],["2024-02-22",34.9289,35.4427,33.7432,35.2352,89800.0],["2024-02-23",35.2154,35.5613,35.2154,35.4822,45900.0],["2024-02-26",35.334,36.3517,35.334,36.2134,72500.0],["2024-02-27",36.2529,37.0237,36.1047,36.9248,56700.0],["2024-02-28",36.7075,37.0829,36.4209,36.8952,66100.0],["2024-02-29",36.9347,37.0236,36.5395,36.7667,90000.0],["2024-03-01",36.6877,37.5869,36.4604,37.1719,91400.0],["2024-03-04",37.1126,37.241,36.1936,36.4802,84100.0],["2024-03-05",36.5395,37.2509,36.4604,36.6087,76900.0],["2024-03-06",36.8557,37.0039,36.579,36.747,72700.0],["2024-03-07",37.8932,38.071,34.9487,36.0158,213300.0],["2024-03-08",35.581,37.0237,35.3143,36.9347,106400.0],["2024-03-11",36.6581,37.33,36.5889,37.2509,138000.0],["2024-03-12",37.2509,37.9525,36.8063,37.9525,71000.0],["2024-03-13",37.6461,38.1303,37.1916,37.577,77800.0],["2024-03-14",37.7252,37.7252,37.0236,37.4485,52100.0],["2024-03-15",37.2213,37.8141,37.1422,37.5374,162000.0],["2024-03-18",37.3198,37.9035,37.023,37.5869,105000.0],["2024-03-19",37.6957,37.9134,36.7954,37.5671,75100.0],["2024-03-20",37.4781,37.9926,37.1021,37.7353,63900.0],["2024-03-21",37.7056,38.141,37.488,37.765,80800.0],["2024-03-22",37.8936,38.2696,37.6265,37.8046,44100.0],["2024-03-25",37.7848,37.9431,37.1021,37.3396,55000.0],["2024-03-26",37.6562,38.0717,37.2307,37.765,92400.0],["2024-03-27",37.9926,38.042,37.4583,37.4682,51900.0],["2024-03-28",37.6265,37.9926,37.3495,37.4088,64700.0],["2024-04-01",37.3495,37.9728,36.736,37.8541,83700.0],["2024-04-02",37.5276,37.8046,36.1028,36.8548,85100.0],["2024-04-03",36.5876,37.4781,36.2611,37.0032,58100.0],["2024-04-04",37.3396,37.5078,36.7855,36.8053,64800.0],["2024-04-05",37.0329,37.2901,36.5283,36.5975,49100.0],["2024-04-08",36.3601,36.7163,36.1424,36.6569,140800.0],["2024-04-09",36.5283,36.6074,35.9742,36.558,72800.0],["2024-04-10",36.1127,36.2908,35.7763,36.1325,64700.0],["2024-04-11",36.1127,36.8449,36.0633,36.8251,65300.0],["2024-04-12",36.6173,37.1615,36.182,36.5481,51500.0],["2024-04-15",36.558,36.7163,35.9445,36.3304,53200.0],["2024-04-16",36.3601,36.3601,35.8258,35.8654,58800.0],["2024-04-17",35.9346,36.2512,35.3707,35.3905,61500.0],["2024-04-18",35.3806,36.1424,35.3806,35.5488,53900.0],["2024-04-19",35.43,36.3403,35.2322,36.2908,69200.0],["2024-04-22",36.5184,36.6074,36.0534,36.4887,49600.0],["2024-04-23",36.7064,36.9339,36.3997,36.5777,58700.0],["2024-04-24",36.5283,36.5382,36.0732,36.2018,53300.0],["2024-04-25",35.8753,36.4195,35.7961,35.9248,58800.0],["2024-04-26",35.9149,36.0336,35.2025,35.7664,44900.0],["2024-04-29",35.8753,36.3601,35.5785,35.6576,60500.0],["2024-04-30",35.5686,35.5884,34.9947,35.1629,69900.0],["2024-05-01",35.341,36.2117,35.2223,36.1523,65400.0],["2024-05-02",36.2315,37.3495,35.9841,37.2406,73900.0],["2024-05-03",37.6364,37.8639,36.9537,37.7254,48800.0],["2024-05-06",37.8343,38.2894,37.5572,37.5968,97800.0],["2024-05-07",37.5473,38.6851,37.3495,38.507,75800.0],["2024-05-08",38.4081,38.4081,37.3198,37.3989,67300.0],["2024-05-09",37.3989,37.9332,36.7163,37.8639,120500.0],["2024-05-10",38.0321,38.5268,37.6661,38.507,71400.0],["2024-05-13",38.5862,38.8632,37.9035,38.2003,60100.0],["2024-05-14",38.6555,39.4371,38.4675,39.1106,74700.0],["2024-05-15",39.3777,39.4272,38.9028,39.2887,54600.0],["2024-05-16",39.4668,39.4865,38.9325,39.4865,56100.0],["2024-05-17",39.5756,40.0208,39.2095,39.2689,79000.0],["2024-05-20",39.3381,40.5749,39.2095,39.8328,79500.0],["2024-05-21",39.6547,40.2088,39.5459,40.2088,40800.0],["2024-05-22",40.0505,40.6639,40.0505,40.1692,47300.0],["2024-05-23",40.1692,40.3572,39.8328,40.3374,46500.0],["2024-05-24",40.565,41.1388,40.3473,40.9014,46100.0],["2024-05-28",40.9311,40.9311,38.5763,38.9721,146800.0],["2024-05-29",38.7742,39.071,38.1608,38.5664,79700.0],["2024-05-30",38.7247,39.6152,38.5763,39.4964,55300.0],["2024-05-31",39.5756,40.1099,39.4272,40.1,131700.0],["2024-06-03",40.3473,40.5848,39.0611,39.5459,71700.0],["2024-06-04",39.536,39.5459,38.9127,39.259,94500.0],["2024-06-05",39.259,39.259,38.329,38.4279,164300.0],["2024-06-06",38.5268,40.0604,36.6272,36.924,342100.0],["2024-06-07",37.0428,37.7551,36.271,37.389,138100.0],["2024-06-10",37.0522,37.5674,35.8535,36.1705,145000.0],["2024-06-11",35.8931,36.4479,35.3185,36.22,191400.0],["2024-06-12",36.7946,36.7946,35.7643,36.012,137700.0],["2024-06-13",36.0912,36.4182,35.7148,36.2894,83300.0],["2024-06-14",35.9426,36.2596,35.7148,35.9426,82400.0],["2024-06-17",36.0318,36.963,35.7841,35.8039,88400.0],["2024-06-18",35.8535,35.9624,35.5265,35.7148,88400.0],["2024-06-20",35.5067,35.9624,35.3977,35.4076,70700.0],["2024-06-21",35.4473,35.903,35.0708,35.1798,134400.0],["2024-06-24",35.3086,35.6652,34.8429,35.1302,64100.0],["2024-06-25",35.0015,35.1897,34.8628,35.0807,34800.0],["2024-06-26",34.8826,35.4671,34.7538,35.1996,80400.0],["2024-06-27",35.4076,35.8535,35.0609,35.3086,57800.0],["2024-06-28",35.5662,35.6553,35.1501,35.586,186000.0],["2024-07-01",35.586,35.7049,35.2392,35.5463,66200.0],["2024-07-02",35.6355,35.9822,35.4968,35.9822,59200.0],["2024-07-03",36.0417,36.2696,35.3383,35.4175,30000.0],["2024-07-05",35.368,35.4572,34.8925,35.3086,55000.0],["2024-07-08",35.2689,36.0813,35.2689,35.8634,50400.0],["2024-07-09",35.9129,36.2299,35.3185,35.3383,84800.0],["2024-07-10",35.6157,35.6157,35.0015,35.2491,46400.0],["2024-07-11",35.6652,36.5569,35.3581,36.1309,77300.0],["2024-07-12",36.5073,36.8243,35.7445,35.8138,78200.0],["2024-07-15",36.0813,36.2002,35.6652,35.9426,148400.0],["2024-07-16",36.0912,37.181,35.9525,36.8739,100400.0],["2024-07-17",36.6262,37.1513,36.4776,36.8541,88400.0],["2024-07-18",36.8442,37.2702,36.6856,36.864,45900.0],["2024-07-19",36.9531,37.1513,36.5767,36.6559,54000.0],["2024-07-22",36.6757,37.0423,36.1804,36.9729,72300.0],["2024-07-23",37.0918,37.6268,36.973,37.0918,97500.0],["2024-07-24",37.0819,37.4584,36.7649,36.8442,55600.0],["2024-07-25",37.0027,37.7259,37.0027,37.1513,61600.0],["2024-07-26",37.5277,37.7952,36.9333,37.5872,74100.0],["2024-07-29",37.6763,37.9636,37.389,37.7952,60600.0],["2024-07-30",38.0726,38.0726,37.181,37.4485,42500.0],["2024-07-31",37.5376,38.2609,37.3098,37.8745,86800.0],["2024-08-01",38.0528,38.2014,36.6559,36.9829,73400.0],["2024-08-02",36.2596,36.8442,36.2101,36.4281,65400.0],["2024-08-05",33.6838,35.2392,33.5253,34.6646,133300.0],["2024-08-06",34.625,35.2194,34.6052,34.6052,98800.0],["2024-08-07",34.9717,34.9717,34.5061,34.6547,82200.0],["2024-08-08",35.0312,35.0411,34.6646,34.833,40400.0],["2024-08-09",34.8033,35.0015,34.5457,34.8826,63700.0],["2024-08-12",34.9618,34.9618,34.1594,34.6151,65000.0],["2024-08-13",34.8529,35.8138,34.5457,35.7643,63300.0],["2024-08-14",35.8931,35.8931,34.9024,35.3482,67700.0],["2024-08-15",35.8931,36.0219,35.5166,35.7148,46000.0],["2024-08-16",35.6652,36.012,35.2491,36.0021,123900.0],["2024-08-19",36.2299,36.5668,36.0615,36.5073,48800.0],["2024-08-20",36.5767,36.5767,35.5662,35.6949,42300.0],["2024-08-21",35.7148,36.4182,35.4968,36.2993,55300.0],["2024-08-22",36.2993,37.072,36.2993,36.8838,130200.0],["2024-08-23",36.8144,37.924,36.5767,37.6962,133600.0],["2024-08-26",37.7952,38.2311,37.5475,37.5971,61900.0],["2024-08-27",37.5178,37.7754,37.4188,37.5376,52000.0],["2024-08-28",37.6268,38.0825,37.5178,37.6268,51400.0],["2024-08-29",37.8745,38.2708,37.5476,38.2311,49300.0],["2024-08-30",38.2014,38.2708,37.6169,38.0033,77300.0],["2024-09-03",37.9637,38.4986,37.8448,38.4392,124700.0],["2024-09-04",38.3599,39.2615,38.35,38.6274,65900.0],["2024-09-05",38.6373,38.8057,38.0429,38.6175,151800.0],["2024-09-06",38.7166,38.8355,37.0522,37.072,68000.0],["2024-09-09",36.9333,37.1513,36.5172,36.8243,74000.0],["2024-09-10",37.0225,37.0225,36.3884,36.8343,42200.0],["2024-09-11",36.6658,36.7352,35.7841,36.2596,56300.0],["2024-09-12",36.3785,36.7154,36.329,36.4875,42500.0],["2024-09-13",36.7154,37.9141,36.5767,37.3494,54300.0],["2024-09-16",37.5773,37.7952,37.1909,37.7358,41600.0],["2024-09-17",38.0231,38.568,37.7259,38.1123,82700.0],["2024-09-18",37.9141,38.9048,37.815,38.0429,63500.0],["2024-09-19",38.5085,38.9543,37.9736,38.8156,51900.0],["2024-09-20",38.7067,39.4794,38.6472,38.6472,150300.0],["2024-09-23",38.7562,38.9742,38.1717,38.7166,47900.0],["2024-09-24",38.8454,39.0138,38.459,38.5383,47700.0],["2024-09-25",38.5779,38.5779,37.8349,37.9339,57100.0],["2024-09-26",38.1519,38.35,37.9339,37.9537,73100.0],["2024-09-27",38.2708,38.4788,37.9042,38.0726,35600.0],["2024-09-30",38.1123,38.5289,37.6659,37.8643,37700.0],["2024-10-01",37.6461,37.6461,37.2493,37.4278,57400.0],["2024-10-02",37.1501,37.9933,37.1501,37.6659,49100.0],["2024-10-03",37.5766,38.0627,37.5766,37.6361,56600.0],["2024-10-04",37.9437,38.0627,37.6758,37.8544,49000.0],["2024-10-07",37.6957,37.9635,37.6957,37.7949,77700.0],["2024-10-08",37.9734,38.4397,37.7155,38.1421,120800.0],["2024-10-09",38.3405,46.4946,38.3405,46.207,558100.0],["2024-10-10",46.6236,49.2028,46.2566,47.5957,252000.0],["2024-10-11",47.7148,48.1116,46.9609,47.6255,281600.0],["2024-10-14",47.6156,48.5183,46.1673,46.2169,346500.0],["2024-10-15",46.2863,47.1295,46.2863,46.3954,111200.0],["2024-10-16",46.8815,47.2585,46.445,47.189,155500.0],["2024-10-17",47.189,47.318,46.4252,46.7724,79800.0],["2024-10-18",47.0303,47.1196,46.3756,47.07,76600.0],["2024-10-21",47.07,47.07,45.4233,45.6316,118200.0],["2024-10-22",45.5622,46.078,45.1753,46.078,68600.0],["2024-10-23",46.078,46.6831,45.8598,46.6434,124200.0],["2024-10-24",46.7426,46.8319,45.9689,46.3458,77400.0],["2024-10-25",46.4153,46.574,45.215,45.6018,74300.0],["2024-10-28",45.9689,46.693,45.9193,46.5641,95900.0],["2024-10-29",46.2665,46.693,46.0681,46.693,110800.0],["2024-10-30",46.7327,46.7327,46.1574,46.2962,79800.0],["2024-10-31",46.2962,46.5541,45.7903,46.5541,97900.0],["2024-11-01",46.6534,46.8716,45.7308,46.1078,80500.0],["2024-11-04",45.959,46.2863,45.4034,45.9391,62400.0],["2024-11-05",45.9391,46.6831,45.8102,46.574,103600.0],["2024-11-06",48.4588,50.3436,47.6156,49.788,221300.0],["2024-11-07",49.788,49.9269,48.3695,49.55,107300.0],["2024-11-08",49.8476,50.036,49.0044,49.8972,115600.0],["2024-11-11",50.532,51.0181,49.4012,50.8098,104400.0],["2024-11-12",50.7106,51.4546,49.7186,50.6015,120900.0],["2024-11-13",50.9784,51.9307,50.3535,50.3634,83500.0],["2024-11-14",50.3634,50.8296,49.1234,49.2028,84700.0],["2024-11-15",49.4805,49.4805,48.6175,48.9746,67800.0],["2024-11-18",49.1631,49.9964,49.1631,49.5202,86000.0],["2024-11-19",49.302,49.788,48.7068,49.5896,91200.0],["2024-11-20",49.5797,49.5797,48.9052,49.054,57000.0],["2024-11-21",49.173,49.917,48.6274,49.8178,71500.0],["2024-11-22",49.9666,51.1669,49.9666,50.78,79000.0],["2024-11-25",51.0479,51.7423,50.7106,50.7503,80300.0],["2024-11-26",50.7999,51.6034,50.6709,51.4447,90200.0],["2024-11-27",51.8117,52.1291,51.1867,51.2264,60100.0],["2024-11-29",51.2661,51.7919,50.6015,51.2264,52100.0],["2024-12-02",51.1371,51.8018,50.2047,51.6927,72800.0],["2024-12-03",51.7423,51.7423,50.046,50.1749,86700.0],["2024-12-04",50.3138,50.4725,49.4904,50.1749,96800.0],["2024-12-05",52.5755,58.2993,51.9109,52.8731,305600.0],["2024-12-06",52.8533,52.8632,49.3416,51.5835,195500.0],["2024-12-09",51.3256,53.8155,50.6412,52.8136,140600.0],["2024-12-10",52.8434,53.5774,51.6232,51.7919,106200.0],["2024-12-11",51.5835,52.0101,50.8991,51.0479,149600.0],["2024-12-12",51.0578,52.02,50.1452,50.1948,70300.0],["2024-12-13",49.9864,50.6808,49.2623,49.6789,70200.0],["2024-12-16",49.2028,49.8872,48.8159,49.1532,84000.0],["2024-12-17",49.1432,49.8872,48.7266,49.1631,87300.0],["2024-12-18",49.5004,49.5004,46.7327,46.8815,94500.0],["2024-12-19",46.9311,47.8338,46.693,47.4866,92400.0],["2024-12-20",46.7922,48.1116,46.7922,47.6949,119900.0],["2024-12-23",47.407,48.0425,46.6026,46.7416,114900.0],["2024-12-24",46.1955,47.6651,46.1955,47.3474,65600.0],["2024-12-26",47.1984,47.8638,47.1289,47.8638,123300.0],["2024-12-27",47.4467,47.824,46.9502,47.5956,85500.0],["2024-12-30",47.2878,47.6651,46.6721,46.9402,81900.0],["2024-12-31",47.2183,47.407,46.6622,47.1885,67700.0],["2025-01-02",47.2084,47.7247,46.7019,46.7416,80900.0],["2025-01-03",46.8012,47.6453,46.6423,47.4268,60700.0],["2025-01-06",47.5063,47.6651,46.5132,46.543,71600.0],["2025-01-07",46.6225,46.7317,45.2422,45.3613,81300.0],["2025-01-08",45.123,45.8281,44.9641,45.699,73700.0],["2025-01-10",45.0833,45.5401,44.4577,45.3911,104000.0],["2025-01-13",44.9542,45.7983,44.9542,45.7188,59000.0],["2025-01-14",45.8976,46.7814,45.6791,46.7615,88900.0],["2025-01-15",47.4169,48.0326,47.2381,47.7049,101200.0],["2025-01-16",47.7645,48.1716,47.1984,47.1984,74700.0],["2025-01-17",47.546,47.7347,47.0991,47.7347,74700.0],["2025-01-21",48.1219,48.688,47.4864,47.5956,77400.0],["2025-01-22",47.258,47.8439,47.1885,47.5956,75300.0],["2025-01-23",47.3573,47.8439,46.6821,46.9303,67900.0],["2025-01-24",46.7814,47.2679,46.6026,47.1289,44800.0],["2025-01-27",47.2084,47.9333,46.9105,46.9402,64200.0],["2025-01-28",46.9402,47.3871,46.8509,47.1686,37600.0],["2025-01-29",46.9502,47.1289,46.6423,46.7814,28800.0],["2025-01-30",46.9303,47.397,46.5132,47.1686,49900.0],["2025-01-31",47.0594,47.5162,46.6324,46.8509,67000.0],["2025-02-03",46.1558,46.9899,46.0465,46.8608,37500.0],["2025-02-04",46.7714,47.3474,46.7714,47.0892,36200.0],["2025-02-05",47.119,47.8638,47.119,47.7843,35900.0],["2025-02-06",47.9035,48.7277,47.6453,47.7545,56000.0],["2025-02-07",47.5063,48.2411,47.4368,47.7843,51000.0],["2025-02-10",48.0624,48.4695,47.5659,47.6254,46900.0],["2025-02-11",47.407,47.7645,46.9502,47.7446,37600.0],["2025-02-12",47.1686,47.5956,47.0892,47.3474,50800.0],["2025-02-13",47.4864,48.5688,47.4566,48.5092,63000.0],["2025-02-14",48.4695,48.6582,48.1021,48.261,69100.0],["2025-02-18",48.261,48.6085,48.261,48.4894,40900.0],["2025-02-19",48.3106,48.8667,48.1617,48.7674,63200.0],["2025-02-20",48.3106,49.4029,48.112,49.1646,77100.0],["2025-02-21",49.6413,49.7108,48.2709,48.2808,81800.0],["2025-02-24",48.4695,49.1249,48.4099,48.9561,79200.0],["2025-02-25",49.1547,50.1477,48.9263,49.4228,81000.0],["2025-02-26",49.254,49.5817,48.6284,48.7773,33700.0],["2025-02-27",48.4993,48.9263,48.2113,48.2312,66400.0],["2025-02-28",48.3305,48.4099,47.8737,48.2212,155500.0],["2025-03-03",47.9929,48.2014,46.6523,46.7019,111000.0],["2025-03-04",46.5927,47.119,46.3941,46.6523,92200.0],["2025-03-05",46.97,47.0793,44.7556,46.1855,149400.0],["2025-03-06",45.4706,46.2749,45.1826,45.8678,92500.0],["2025-03-07",46.9899,52.104,46.9899,50.535,255400.0],["2025-03-10",50.0186,51.1407,49.254,49.7604,173500.0],["2025-03-11",49.6909,49.6909,47.824,49.0554,137000.0],["2025-03-12",49.3632,49.3632,47.824,48.6582,98900.0],["2025-03-13",48.9164,49.2143,46.6821,47.2183,133400.0],["2025-03-14",47.2183,47.397,46.0664,46.4537,238300.0],["2025-03-17",47.2889,49.0687,46.7122,48.5516,238300.0],["2025-03-18",47.9352,50.1326,46.8912,50.0331,280700.0],["2025-03-19",49.7846,50.9479,49.4763,50.1624,141000.0],["2025-03-20",49.6553,50.7689,49.6553,50.6595,107700.0],["2025-03-21",50.1823,50.6098,49.5062,50.232,174300.0],["2025-03-24",50.3513,51.9521,50.2519,51.9323,205300.0],["2025-03-25",51.9322,52.4393,51.3257,51.5246,101800.0],["2025-03-26",51.6638,52.4095,51.6638,51.972,84300.0],["2025-03-27",52.2007,52.6979,51.3357,52.3499,126100.0],["2025-03-28",52.3896,52.3896,51.0772,51.5246,78100.0],["2025-03-31",51.5743,52.0615,50.9479,51.0175,128800.0],["2025-04-01",51.0175,52.5785,50.2618,52.3001,121200.0],["2025-04-02",51.793,53.1155,51.3456,51.9919,133600.0],["2025-04-03",50.8683,51.6041,45.8571,50.6098,81300.0],["2025-04-04",49.5459,49.8939,47.3982,48.6511,146400.0],["2025-04-07",46.7321,49.5658,46.2349,47.0005,144600.0],["2025-04-08",47.6766,47.8457,45.7378,46.1454,125700.0],["2025-04-09",45.7477,48.8201,45.0915,48.2434,177100.0],["2025-04-10",47.6965,47.9749,46.4437,47.448,90400.0],["2025-04-11",47.7264,49.0289,46.9309,48.4323,135000.0],["2025-04-14",49.0786,50.2917,48.5417,48.9494,114200.0],["2025-04-15",48.6113,49.2675,48.3727,48.8101,65800.0],["2025-04-16",48.9295,49.526,48.2633,48.7207,95700.0],["2025-04-17",48.8101,49.6951,48.7704,49.0388,99100.0],["2025-04-21",48.4025,48.4025,46.9309,47.5076,81700.0],["2025-04-22",47.796,48.5119,47.3982,48.134,96000.0],["2025-04-23",48.8599,49.6056,48.5417,48.8996,77200.0],["2025-04-24",48.9593,50.0928,48.5317,49.2377,73700.0],["2025-04-25",48.9792,48.9792,48.134,48.5317,67800.0],["2025-04-28",48.4423,49.6255,48.0545,49.1979,101900.0],["2025-04-29",49.0587,49.715,48.661,49.5161,72100.0],["2025-04-30",49.357,50.053,48.7406,49.9635,143900.0],["2025-05-01",49.9635,51.0672,49.3868,50.5999,98200.0],["2025-05-02",51.2462,52.32,51.1368,52.1411,104100.0],["2025-05-05",51.972,52.7476,51.6936,51.9521,112500.0],["2025-05-06",51.5445,52.6382,51.3158,52.5189,121800.0],["2025-05-07",52.9564,53.5231,52.3399,52.6183,148000.0],["2025-05-08",52.7376,53.8214,52.5984,53.2746,171400.0],["2025-05-09",53.1552,55.1836,53.1552,55.124,189500.0],["2025-05-12",56.2475,57.9577,56.1381,57.4705,190500.0],["2025-05-13",57.6694,58.2262,56.9435,57.4108,159200.0],["2025-05-14",57.2617,57.6196,56.7049,57.2518,130400.0],["2025-05-15",57.2816,59.0912,57.2816,58.7929,153800.0],["2025-05-16",58.8128,60.5628,58.3355,60.4733,179200.0],["2025-05-19",60.1849,61.7758,59.9861,61.7758,122200.0],["2025-05-20",61.7758,62.1735,60.9903,61.398,183400.0],["2025-05-21",60.7318,61.3781,60.1054,60.3042,161600.0],["2025-05-22",60.2446,61.219,59.9165,60.7219,123500.0],["2025-05-23",60.3142,61.3582,59.9065,60.6125,134800.0],["2025-05-27",60.9505,62.0443,60.7616,61.6764,196200.0],["2025-05-28",61.7858,62.1039,61.05,61.5372,133000.0],["2025-05-29",61.8852,62.3227,61.1693,61.9747,90200.0],["2025-05-30",61.9548,62.611,61.05,61.2389,117100.0],["2025-06-02",61.219,61.3582,59.7276,60.0855,273600.0],["2025-06-03",60.0756,60.2247,56.8242,58.6537,239300.0],["2025-06-04",58.6338,58.7432,57.8782,58.5245,191200.0],["2025-06-05",58.6338,59.9662,58.4449,59.648,251700.0],["2025-06-06",59.648,69.2728,59.648,68.2288,429200.0],["2025-06-09",68.6766,69.2538,63.8103,64.6661,363600.0],["2025-06-10",64.6362,65.1338,63.3027,64.5467,218600.0],["2025-06-11",65.0144,66.7162,64.7457,65.7409,305000.0],["2025-06-12",65.6712,66.129,63.8501,64.4472,288300.0],["2025-06-13",64.5765,65.7409,64.0391,65.7309,265400.0],["2025-06-16",66.2882,67.4526,65.92,66.9351,244600.0],["2025-06-17",66.4375,67.8208,65.93,66.955,294500.0],["2025-06-18",66.8455,67.0247,64.9547,65.7608,297300.0],["2025-06-20",66.1589,66.3778,63.661,64.1387,877700.0],["2025-06-23",64.5666,65.7906,63.9098,65.7508,235800.0],["2025-06-24",65.8404,66.6465,64.8651,66.1489,138200.0],["2025-06-25",66.1489,66.6863,65.5021,66.4276,202200.0],["2025-06-26",66.5072,66.9749,65.6513,66.8654,218900.0],["2025-06-27",67.8208,67.8208,66.756,67.6616,332500.0],["2025-06-30",67.6417,68.6667,67.0247,67.99,219500.0],["2025-07-01",68.1691,69.2737,68.1492,68.6667,141400.0],["2025-07-02",68.6667,69.7912,67.6715,69.5424,171100.0],["2025-07-03",69.9007,70.7765,69.423,69.4529,121900.0],["2025-07-07",70.5575,70.7068,68.2487,68.3283,239600.0],["2025-07-08",68.1393,68.4079,64.3974,65.512,296300.0],["2025-07-09",65.6016,65.9499,64.3676,64.3676,307600.0],["2025-07-10",64.3676,64.895,61.6806,62.1782,330800.0],["2025-07-11",62.3374,62.3374,59.531,59.6007,196100.0],["2025-07-14",59.3818,59.7599,58.3965,58.6851,213300.0],["2025-07-15",58.5657,58.8842,57.3715,58.6155,268300.0],["2025-07-16",58.6055,58.9638,57.3317,57.5208,215400.0],["2025-07-17",57.3715,59.3818,56.4161,56.5654,234300.0],["2025-07-18",56.6848,56.9038,55.8489,56.038,161100.0],["2025-07-21",55.8788,57.5307,55.8788,57.2322,193700.0],["2025-07-22",57.3118,57.4312,56.4062,56.4062,146500.0],["2025-07-23",56.3166,56.9137,56.0579,56.7943,124900.0],["2025-07-24",56.645,57.6004,55.5404,57.1327,175300.0],["2025-07-25",57.1128,57.3516,56.4759,56.854,91700.0],["2025-07-28",56.9535,57.3019,56.4162,57.0829,121900.0],["2025-07-29",57.2222,57.8492,56.8739,57.4611,120100.0],["2025-07-30",57.3218,58.5458,57.3218,57.9089,144900.0],["2025-07-31",58.1079,59.1429,57.9189,58.6254,142300.0],["2025-08-01",58.516,59.0135,57.0929,57.7994,125200.0],["2025-08-04",57.9885,59.0036,57.7099,59.0036,171700.0],["2025-08-05",58.8444,58.9638,58.2075,58.914,140000.0],["2025-08-06",59.0235,59.8196,58.516,59.4415,134700.0],["2025-08-07",59.7102,59.9888,58.1776,59.9888,115200.0],["2025-08-08",60.2575,60.984,59.7798,59.9789,122500.0],["2025-08-11",59.9988,60.7551,56.2569,58.8344,321100.0],["2025-08-12",59.4315,61.5015,58.9339,60.984,150500.0],["2025-08-13",61.5612,63.4321,61.1631,62.8251,166600.0],["2025-08-14",62.5464,62.7952,61.5313,62.3275,112100.0],["2025-08-15",62.417,62.5763,61.3721,61.5015,117500.0],["2025-08-18",61.5015,62.6857,61.183,62.1682,85400.0],["2025-08-19",62.1085,62.6559,61.7304,62.2976,87700.0],["2025-08-20",62.1682,62.7753,61.6706,61.7204,84800.0],["2025-08-21",61.3323,62.9345,61.3323,61.9791,91300.0],["2025-08-22",62.3673,63.7207,62.2877,63.0141,165300.0],["2025-08-25",62.9843,63.5615,62.5364,62.8748,114300.0],["2025-08-26",62.6957,63.5515,62.1483,62.3872,117700.0],["2025-08-27",62.3872,63.1335,62.1583,63.1335,69600.0],["2025-08-28",63.2132,64.8353,62.8549,64.4571,107100.0],["2025-08-29",64.4074,64.7159,63.4918,63.7605,176500.0],["2025-09-02",63.4022,64.4472,62.9047,63.7505,130000.0],["2025-09-03",63.6908,64.6562,63.4122,64.6263,106600.0],["2025-09-04",64.9249,65.3826,63.8501,64.686,121400.0],["2025-09-05",64.686,65.5319,63.4321,64.5865,149500.0],["2025-09-08",64.5865,65.3627,63.9396,65.104,119600.0],["2025-09-09",65.1239,65.9001,64.4372,65.094,113300.0],["2025-09-10",64.7756,64.8651,63.2032,63.8998,114000.0],["2025-09-11",63.9496,65.5817,63.6809,65.1637,157500.0],["2025-09-12",65.0045,66.0195,64.5069,66.0195,101600.0],["2025-09-15",66.1191,68.816,65.5419,66.1191,238900.0],["2025-09-16",66.0693,66.6465,65.5219,66.0195,132600.0],["2025-09-17",66.2186,68.0994,66.0096,66.4176,161300.0],["2025-09-18",66.5072,67.8606,66.338,67.582,239300.0],["2025-09-19",67.7511,68.1592,65.7907,66.6067,912300.0],["2025-09-22",66.4574,68.5274,66.2882,67.9701,238300.0],["2025-09-23",67.8506,68.1691,65.6613,65.711,232200.0],["2025-09-24",65.9499,65.9499,60.7252,61.4816,304400.0],["2025-09-25",61.402,62.3275,60.9342,61.4517,165300.0],["2025-09-26",61.8398,62.8549,61.4915,62.2677,138100.0],["2025-09-29",62.4767,64.1586,61.8995,63.7804,261300.0],["2025-09-30",59.7063,61.1507,51.7973,52.1061,697600.0],["2025-10-01",52.136,52.8532,49.7553,50.4526,457800.0],["2025-10-02",50.6219,50.8211,49.058,49.7055,343000.0],["2025-10-03",49.8748,49.9346,48.6895,49.3668,358700.0],["2025-10-06",48.809,49.327,47.5738,48.3508,440100.0],["2025-10-07",48.2014,48.4006,47.3945,47.6137,308100.0],["2025-10-08",47.6834,48.4106,47.1156,47.1853,208100.0],["2025-10-09",46.9861,47.524,46.6176,47.4145,219400.0],["2025-10-10",47.5738,47.6635,46.3984,46.4582,237800.0],["2025-10-13",46.2191,46.7271,45.5418,46.5976,284700.0],["2025-10-14",46.0797,47.1355,46.0797,46.9961,218000.0],["2025-10-15",46.9961,48.1715,46.9961,47.7133,195000.0],["2025-10-16",47.8826,48.3707,47.4543,47.7133,249700.0],["2025-10-17",47.8527,48.1416,47.4842,47.5738,146700.0],["2025-10-20",47.5738,48.9086,47.5639,48.3209,188200.0],["2025-10-21",48.4703,49.6756,48.3508,49.2274,165800.0],["2025-10-22",49.2074,50.1239,48.9485,49.4465,175200.0],["2025-10-23",49.327,49.7951,49.0979,49.3469,144300.0],["2025-10-24",49.7553,50.7215,49.6656,50.4824,137000.0],["2025-10-27",50.8012,51.0502,50.2633,50.7315,145600.0],["2025-10-28",50.8311,51.359,50.5223,50.6119,134800.0],["2025-10-29",50.4227,51.0801,50.3031,51.0701,241700.0],["2025-10-30",50.7614,50.9805,50.3131,50.5024,170000.0],["2025-10-31",50.353,50.841,50.0342,50.4625,132700.0],["2025-11-03",50.3031,51.0004,50.0043,50.9207,157100.0],["2025-11-04",50.9008,51.1598,50.333,50.4326,148700.0],["2025-11-05",50.4227,51.2494,50.4227,51.2494,104800.0],["2025-11-06",50.8211,51.1299,50.333,50.4924,133500.0],["2025-11-07",50.5821,51.0203,49.9246,50.3131,129400.0],["2025-11-10",50.3928,51.359,50.3529,51.2893,108600.0],["2025-11-11",51.2893,52.1858,50.7016,52.0862,132800.0],["2025-11-12",52.1061,52.4747,51.7973,52.0862,168200.0],["2025-11-13",51.7873,52.1957,50.9705,51.2793,137400.0],["2025-11-14",50.9905,51.628,50.9307,51.5184,121000.0],["2025-11-17",51.5682,52.2456,50.9705,50.9705,156400.0],["2025-11-18",50.9506,51.359,49.4465,49.7752,173000.0],["2025-11-19",49.5561,49.9446,48.3807,48.4902,131400.0],["2025-11-20",48.6197,49.3867,47.773,47.773,111700.0],["2025-11-21",48.1416,49.6059,47.7133,49.5959,126500.0],["2025-11-24",49.6457,49.6457,48.7791,48.9684,154700.0],["2025-11-25",49.317,50.2035,49.2274,49.8848,129400.0],["2025-11-26",49.6258,50.2434,49.1676,49.9944,127600.0],["2025-11-28",50.343,50.343,49.2572,49.576,58500.0],["2025-12-01",49.307,50.1637,49.2871,49.835,128000.0],["2025-12-02",49.8151,49.8151,48.809,48.8289,108300.0],["2025-12-03",49.0082,50.0641,48.7692,49.8549,125400.0],["2025-12-04",49.7852,50.6319,49.0779,50.094,292400.0],["2025-12-05",52.2754,53.7795,47.6137,48.5899,447700.0],["2025-12-08",48.5899,49.1875,47.3945,47.8129,199500.0],["2025-12-09",47.6336,48.9086,47.1156,48.819,190200.0],["2025-12-10",48.7891,50.7315,48.56,50.1239,211600.0],["2025-12-11",49.8051,50.9407,49.8051,50.861,193000.0],["2025-12-12",51.0502,52.5145,49.8151,51.9268,234300.0],["2025-12-15",52.0864,52.0864,50.4608,50.9595,310800.0],["2025-12-16",51.2786,53.2232,50.8099,52.6448,286800.0],["2025-12-17",52.4354,53.9313,52.0265,52.8243,243700.0],["2025-12-18",53.0337,53.1933,50.7899,51.2287,244900.0],["2025-12-19",51.129,51.4481,50.4608,51.3284,1162200.0],["2025-12-22",51.3783,52.3556,51.2387,51.6376,148000.0],["2025-12-23",51.5678,52.1063,50.7401,51.3185,124500.0],["2025-12-24",51.2786,51.508,50.8398,51.2387,67500.0],["2025-12-26",51.3584,51.857,51.1988,51.837,108800.0],["2025-12-29",51.7473,52.1362,51.5279,51.6575,132900.0],["2025-12-30",51.3185,52.2758,51.0592,51.1988,100900.0],["2025-12-31",51.2187,51.5877,50.8797,51.0692,92000.0],["2026-01-02",51.0592,51.0692,50.1218,50.4309,118100.0],["2026-01-05",50.401,51.4082,50.2813,50.9994,131700.0],["2026-01-06",50.6902,51.3584,50.1218,51.3384,159400.0],["2026-01-07",51.2985,51.9268,50.8897,51.9168,145600.0],["2026-01-08",51.6875,52.3556,51.3783,51.9068,144300.0],["2026-01-09",51.6875,51.7573,49.7827,50.7999,158700.0],["2026-01-12",50.4409,51.2387,50.3611,51.2387,115800.0],["2026-01-13",50.9994,50.9994,49.9522,50.8996,163500.0],["2026-01-14",51.0193,52.0265,50.6603,51.9068,148400.0],["2026-01-15",51.837,52.1063,50.8597,51.1789,175200.0],["2026-01-16",51.139,51.139,49.8824,49.9024,143600.0],["2026-01-20",49.1544,49.8226,48.7855,49.0148,125600.0],["2026-01-21",49.0148,49.7229,48.8553,49.4436,192200.0],["2026-01-22",49.7129,50.1218,49.0447,49.0846,139500.0],["2026-01-23",49.1744,49.1844,48.0974,48.1871,133200.0],["2026-01-26",48.237,48.6359,47.6386,47.878,121200.0],["2026-01-27",47.868,48.227,47.3694,48.227,123400.0],["2026-01-28",48.0575,48.7057,47.5489,47.5489,109100.0],["2026-01-29",47.5788,48.0874,46.9505,47.9877,95500.0],["2026-01-30",47.9478,48.8054,47.868,48.4963,124700.0],["2026-02-02",48.4963,49.5135,48.4963,48.945,111900.0],["2026-02-03",48.7156,48.7156,46.5018,47.1899,156800.0],["2026-02-04",47.3793,49.1345,47.0303,48.6458,188600.0],["2026-02-05",48.8652,49.6132,48.0774,48.3467,134000.0],["2026-02-06",48.3766,48.7456,47.7683,48.1273,176100.0],["2026-02-09",48.1273,48.606,47.5788,48.0774,118900.0],["2026-02-10",48.2569,49.5733,47.6286,48.8952,158700.0],["2026-02-11",48.8652,49.2143,47.8281,48.1971,125300.0],["2026-02-12",48.3666,48.5561,46.8707,47.6286,173700.0],["2026-02-13",47.7882,49.0547,47.5688,48.6259,219200.0],["2026-02-17",48.7256,49.7328,48.4264,48.6259,366900.0],["2026-02-18",48.4663,48.8253,47.7583,48.4963,133000.0],["2026-02-19",48.4564,49.8525,48.3068,49.3938,163500.0],["2026-02-20",49.663,49.7029,48.965,49.4835,146900.0],["2026-02-23",49.0647,49.8824,48.7655,48.9949,119500.0],["2026-02-24",49.2143,49.6431,48.7655,49.0447,105200.0],["2026-02-25",49.1544,50.6304,49.1544,50.6104,120500.0],["2026-02-26",50.5606,50.8398,50.3013,50.3811,142300.0],["2026-02-27",50.2115,50.9196,50.2115,50.8099,140500.0],["2026-03-02",50.3611,51.4182,50.3611,51.4182,126800.0],["2026-03-03",51.0293,51.8769,50.3013,51.7174,170000.0],["2026-03-04",51.5478,52.6348,51.3484,52.3556,107600.0],["2026-03-05",52.1362,52.3058,51.0592,51.3085,129000.0],["2026-03-06",50.8996,51.4681,50.3312,51.2985,198600.0],["2026-03-09",50.7301,51.2287,50.0121,50.6005,153300.0],["2026-03-10",50.1018,51.7174,50.1018,51.5079,207300.0],["2026-03-11",50.8597,51.7971,46.3522,49.7029,282100.0],["2026-03-12",49.2841,50.2315,48.4663,49.0248,180200.0],["2026-03-13",49.3738,49.7229,47.878,48.596,163700.0],["2026-03-16",48.5561,48.8952,47.2896,47.6785,222100.0],["2026-03-17",48.0375,49.0148,47.3893,47.868,179200.0],["2026-03-18",47.519,47.9179,47.0702,47.1201,188400.0],["2026-03-19",46.8704,48.1388,46.8704,47.7293,204800.0],["2026-03-20",47.8192,47.8192,47.2599,47.4996,226700.0],["2026-03-23",48.2586,48.4084,47.7393,48.2087,162800.0],["2026-03-24",48.1787,48.7879,47.7592,48.0289,164400.0],["2026-03-25",48.3585,48.3585,47.3597,47.4596,101500.0],["2026-03-26",46.9802,48.3485,46.9802,47.949,149700.0],["2026-03-27",47.7093,47.8791,47.1001,47.3597,201700.0],["2026-03-30",47.5695,49.1275,47.5295,48.9577,193600.0],["2026-03-31",49.1874,49.6368,48.6781,49.0376,173700.0],["2026-04-01",49.0576,49.497,48.5882,49.2074,125100.0],["2026-04-02",49.0875,49.2274,48.2786,48.4084,113300.0],["2026-04-06",48.2087,49.7367,48.1288,49.3872,117400.0],["2026-04-07",49.1874,49.4271,48.708,48.708,101100.0],["2026-04-08",49.1774,49.8066,48.9078,49.4371,151800.0],["2026-04-09",49.0875,50.0264,49.0576,49.9465,111300.0],["2026-04-10",49.9465,50.3559,49.1974,49.6069,71100.0],["2026-04-13",49.4671,49.6868,48.7779,49.5969,88500.0],["2026-04-14",49.6768,51.1549,49.3372,51.095,156600.0],["2026-04-15",50.9352,51.6743,50.6256,50.6955,95400.0],["2026-04-16",50.5457,51.2648,50.1062,51.2049,138700.0],["2026-04-17",51.5244,52.5531,51.3347,52.0837,124000.0],["2026-04-20",51.9539,52.5931,51.6543,52.2136,100200.0],["2026-04-21",52.4732,52.5631,51.6842,51.9939,106600.0],["2026-04-22",52.1137,52.1137,51.4246,51.914,94200.0],["2026-04-23",51.7941,52.0238,50.7155,51.2448,87300.0],["2026-04-24",51.095,51.7741,49.5769,51.7242,96200.0],["2026-04-27",51.4645,52.7429,50.8553,52.3933,178200.0],["2026-04-28",52.8627,53.462,52.0837,52.1237,85000.0],["2026-04-29",51.7042,51.7442,50.0463,50.5057,95500.0],["2026-04-30",50.2461,50.6256,49.2673,50.0863,175200.0],["2026-05-01",50.4458,51.3846,49.9265,51.065,108500.0],["2026-05-04",50.9352,52.0638,50.4558,51.8141,183000.0],["2026-05-05",52.0438,52.5831,51.3646,52.4433,131000.0],["2026-05-06",52.7928,53.1424,52.0138,52.5432,89000.0],["2026-05-07",52.9327,53.8415,52.683,53.472,132500.0],["2026-05-08",53.432,54.1711,51.9639,53.462,126800.0],["2026-05-11",53.0825,53.472,51.3047,52.0937,116000.0],["2026-05-12",52.2036,52.8328,51.6443,52.5931,166600.0],["2026-05-13",52.3234,52.663,51.6543,51.894,138400.0],["2026-05-14",52.0737,53.0026,51.7741,52.7429,92600.0],["2026-05-15",52.653,53.422,51.894,51.9339,105600.0],["2026-05-18",51.7841,54.4907,51.7841,52.6131,85200.0],["2026-05-19",52.5831,53.2522,52.2535,53.1124,96600.0],["2026-05-20",52.9027,53.3222,51.9539,52.673,106100.0],["2026-05-21",52.2136,52.8228,51.4745,52.623,109600.0],["2026-05-22",52.2236,52.9327,52.2236,52.8328,98500.0],["2026-05-26",52.683,53.2123,51.5644,52.0837,107200.0],["2026-05-27",52.3534,53.5718,52.0937,52.3634,135000.0],["2026-05-28",52.4633,54.0512,51.9539,53.9813,150200.0],["2026-05-29",54.221,55.8989,54.221,55.0899,170300.0],["2026-06-01",55.0899,56.0787,54.3309,55.8989,149600.0],["2026-06-02",55.8789,55.9189,54.271,55.3396,159100.0],["2026-06-03",54.8802,54.9301,52.9726,53.9613,191400.0],["2026-06-04",56.9176,58.3657,51.9439,55.4994,415800.0],["2026-06-05",55.6093,57.1872,55.3396,56.0087,183700.0],["2026-06-08",55.8789,56.4582,54.8902,55.02,140700.0],["2026-06-09",54.86,56.29,54.2,56.13,142100.0],["2026-06-10",56.14,57.16,55.36,55.5,168900.0],["2026-06-11",55.29,55.8,54.77,55.04,156000.0],["2026-06-12",55.19,55.51,53.82,54.63,225800.0],["2026-06-15",54.78,55.18,52.49,52.76,227800.0],["2026-06-16",52.98,54.53,52.93,54.09,211200.0],["2026-06-17",53.49,54.42,52.87,53.83,224100.0],["2026-06-18",53.78,55.73,53.33,55.42,864200.0],["2026-06-22",54.82,55.19,51.55,52.28,382700.0],["2026-06-23",53.06,54.54,52.69,54.07,356400.0],["2026-06-24",54.26,56.09,54.26,55.68,203300.0],["2026-06-25",55.21,55.99,54.93,55.92,153800.0],["2026-06-26",56.25,57.46,55.72,57.34,536200.0],["2026-06-29",56.95,58.65,56.51,57.95,216700.0],["2026-06-30",57.8,58.55,57.0,58.16,139900.0],["2026-07-01",58.79,59.46,57.58,57.95,188100.0],["2026-07-02",58.42,59.03,57.98,58.82,152300.0],["2026-07-06",58.98,60.29,58.56,60.28,350138.958562],["2026-07-07",61.04,61.58,59.97,61.08,189761.589195],["2026-07-08",61.12,61.96,59.75,59.95,183739.731579],["2026-07-09",59.39,60.05,58.62,59.97,157008.049025],["2026-07-10",60.32,61.13,60.19,61.1,158549.743375],["2026-07-13",61.23,61.7,60.17,61.4,128106.621623],["2026-07-14",61.21,62.8,61.04,62.38,238939.507014],["2026-07-15",62.27,63.8,61.63,62.87,156844.448712],["2026-07-16",63.69,64.215,62.807,63.63,172901.589383],["2026-07-17",63.39,63.99,61.7,63.16,142285.398014],["2026-07-20",62.89,64.04,62.215,63.04,182099.149959],["2026-07-21",62.64,63.6,62.64,63.35,152735.538785],["2026-07-22",63.75,64.26,62.86,64.21,225091.154772],["2026-07-23",63.82,63.82,61.685,62.71,280099.124354],["2026-07-24",63.01,64.76,62.69,64.3,194447.282435],["2026-07-27",64.51,66.59,64.46,65.74,179864.362779],["2026-07-28",66.58,68.03,65.68,67.88,216100.428035],["2026-07-29",67.76,68.3075,66.85,67.1,227471.705155],["2026-07-30",66.62,67.11,65.94,65.94,175714.775807],["2026-07-31",65.35,66.12,64.37,65.86,213287.379039],["2026-08-03",66.85,68,66.13,66.41,261687.538332],["2026-08-04",65.79,67.5,65.28,67.06,229241.304595],["2026-08-05",67.57,67.57,65.66,66.03,165746.368119],["2026-08-06",66.27,67.3999,65.725,66.17,137009.687483],["2026-08-07",66.23,66.61,64.7,65.08,167726.807574],["2026-08-10",64.52,65,63.7301,64.58,24629.016142],["2026-08-11",64.85,66.605,64.75,65.4,138901.32462],["2026-08-12",65.02,66.76,64.58,65.47,194860.118691],["2026-08-13",65.87,67.17,65.15,67.12,138985.802625],["2026-08-14",67.18,67.26,66.0025,66.55,198886.099922]]}