{"t":"IRS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-12-20",9.0951,9.1364,9.0537,9.0951,328438.0],["1994-12-21",9.0951,9.0951,9.0124,9.0537,104620.0],["1994-12-22",8.9711,9.0124,8.3509,8.8884,64498.0],["1994-12-23",8.9297,9.0951,8.9297,9.0951,34523.0],["1994-12-27",9.0124,9.0124,8.847,8.9297,3499.0],["1994-12-28",8.9297,8.9297,8.599,8.599,22277.0],["1994-12-29",8.5576,8.9297,8.5576,8.847,56684.0],["1994-12-30",8.7643,8.7643,8.7643,8.7643,4665.0],["1995-01-03",9.0124,9.0124,8.9297,8.9297,5248.0],["1995-01-04",8.7643,8.7643,8.599,8.7643,40822.0],["1995-01-05",8.9297,9.0124,8.9297,8.9297,2566.0],["1995-01-06",8.847,8.847,8.599,8.599,23093.0],["1995-01-09",8.5576,8.5576,8.3096,8.3096,19244.0],["1995-01-10",8.2683,8.2683,7.2761,7.3587,32890.0],["1995-01-11",7.1107,7.1934,6.8626,7.1934,34990.0],["1995-01-12",7.6068,7.9375,7.5241,7.9375,24726.0],["1995-01-13",8.1029,8.1029,7.6068,7.8548,14579.0],["1995-01-16",7.7722,7.7722,7.7722,7.7722,233.0],["1995-01-17",7.8548,8.0202,7.8548,8.0202,3732.0],["1995-01-18",7.9375,7.9375,7.7308,7.7308,20644.0],["1995-01-19",7.6068,7.6068,7.4414,7.4414,4549.0],["1995-01-20",6.8626,7.1107,6.78,6.9867,67297.0],["1995-01-23",7.1107,7.1107,7.1107,7.1107,233.0],["1995-01-24",7.1934,7.1934,7.1934,7.1934,583.0],["1995-01-25",7.1107,7.1107,6.9453,7.0694,2099.0],["1995-01-26",7.152,7.152,6.9453,7.0694,3382.0],["1995-01-27",7.1107,7.1934,7.1107,7.1934,1050.0],["1995-01-30",6.9453,6.9453,6.8626,6.9453,1050.0],["1995-01-31",7.1107,7.2761,7.1107,7.2761,1400.0],["1995-02-01",7.2761,7.2761,7.2761,7.2761,1166.0],["1995-02-02",7.1107,7.1107,7.1107,7.1107,1283.0],["1995-02-03",7.1107,7.1107,7.1107,7.1107,2916.0],["1995-02-06",7.1934,7.1934,7.1934,7.1934,233.0],["1995-02-07",7.028,7.028,6.9867,6.9867,26242.0],["1995-02-08",6.9867,6.9867,6.9453,6.9453,5948.0],["1995-02-09",6.9453,6.9453,6.78,6.8213,4899.0],["1995-02-10",6.904,6.904,6.8626,6.8626,1633.0],["1995-02-13",6.904,6.904,6.6973,6.78,2449.0],["1995-02-14",6.6559,6.6559,6.5733,6.5733,31491.0],["1995-02-15",6.5733,6.5733,6.0358,6.0358,16095.0],["1995-02-16",6.1185,6.1185,5.6638,5.9945,6998.0],["1995-02-17",6.1598,6.5733,6.1598,6.5733,29858.0],["1995-02-21",6.5733,6.5733,6.5733,6.5733,0.0],["1995-02-22",6.4906,6.4906,6.1185,6.2839,7931.0],["1995-02-23",6.2839,6.2839,6.2425,6.2839,36156.0],["1995-02-24",6.2012,6.3252,6.2012,6.3252,2333.0],["1995-02-27",6.3666,6.4079,6.3252,6.3252,209006.0],["1995-02-28",6.3666,6.3666,6.3666,6.3666,2099.0],["1995-03-01",6.2839,6.2839,6.2839,6.2839,5832.0],["1995-03-02",6.2012,6.2012,5.7878,5.7878,49686.0],["1995-03-03",5.7051,5.7051,5.2917,5.457,237931.0],["1995-03-06",5.7051,5.7051,5.5811,5.6224,66597.0],["1995-03-07",5.5397,5.5397,5.3744,5.3744,40588.0],["1995-03-08",5.3744,5.3744,4.961,4.961,70913.0],["1995-03-09",4.961,5.1263,4.9196,5.085,26709.0],["1995-03-10",5.1677,5.457,5.1263,5.2917,137160.0],["1995-03-13",5.3744,5.4157,5.2917,5.4157,33707.0],["1995-03-14",5.6224,6.3252,5.6224,6.3252,207140.0],["1995-03-15",6.3252,6.3252,6.0772,6.2012,19128.0],["1995-03-16",6.2425,6.2425,6.2012,6.2012,25776.0],["1995-03-17",6.1598,6.2012,6.1185,6.1598,18661.0],["1995-03-20",6.2425,6.2425,6.1598,6.1598,105669.0],["1995-03-21",6.1598,6.1598,6.1598,6.1598,583.0],["1995-03-22",6.2012,6.2012,6.2012,6.2012,233.0],["1995-03-23",6.1185,6.1185,6.0772,6.0772,1166.0],["1995-03-24",6.0358,6.1185,6.0358,6.1185,6065.0],["1995-03-27",6.1185,6.3666,6.1185,6.3666,37323.0],["1995-03-28",6.4079,6.4492,6.3666,6.3666,35573.0],["1995-03-29",6.3666,6.3666,6.3666,6.3666,0.0],["1995-03-30",6.4492,6.4492,6.3666,6.4492,23560.0],["1995-03-31",6.4492,6.4492,6.2839,6.2839,10963.0],["1995-04-03",6.2839,6.2839,6.2839,6.2839,0.0],["1995-04-04",6.2839,6.2839,6.2839,6.2839,0.0],["1995-04-05",6.2012,6.2425,6.2012,6.2012,13063.0],["1995-04-06",6.2012,6.2012,6.1185,6.1185,933.0],["1995-04-07",6.1185,6.1185,6.1185,6.1185,0.0],["1995-04-10",6.1598,6.1598,6.0358,6.0358,2099.0],["1995-04-11",6.0358,6.0358,5.8705,5.8705,1283.0],["1995-04-12",5.8705,5.8705,5.8705,5.8705,0.0],["1995-04-13",5.9118,5.9118,5.9118,5.9118,4549.0],["1995-04-17",5.9118,5.9118,5.9118,5.9118,0.0],["1995-04-18",5.8705,5.8705,5.8705,5.8705,816.0],["1995-04-19",5.8291,5.8291,5.7878,5.7878,9564.0],["1995-04-20",5.8705,5.9531,5.7878,5.7878,26242.0],["1995-04-21",5.8291,6.2839,5.8291,6.2839,6998.0],["1995-04-24",6.3252,6.4079,6.3252,6.4079,6998.0],["1995-04-25",6.4079,6.8626,6.4079,6.78,76861.0],["1995-04-26",7.0694,7.8548,7.0694,7.8548,52252.0],["1995-04-27",7.9375,7.9375,7.7722,7.8135,34640.0],["1995-04-28",7.8135,7.8135,7.7722,7.7722,8164.0],["1995-05-01",7.8135,7.8135,7.7308,7.7308,12480.0],["1995-05-02",7.6481,7.6481,7.5241,7.5241,18661.0],["1995-05-03",7.5654,7.6068,7.5654,7.5654,15279.0],["1995-05-04",7.5241,7.5241,7.5241,7.5241,2683.0],["1995-05-05",7.5655,7.5655,7.5241,7.5241,4082.0],["1995-05-08",7.5241,7.5241,7.5241,7.5241,0.0],["1995-05-09",7.5654,7.5654,7.5654,7.5654,1166.0],["1995-05-10",7.6068,7.6068,7.6068,7.6068,6415.0],["1995-05-11",7.6068,7.6895,7.6068,7.6895,20411.0],["1995-05-12",7.6895,7.7308,7.6895,7.7308,36739.0],["1995-05-15",8.0202,8.1442,8.0202,8.0202,28225.0],["1995-05-16",8.0202,8.0202,7.8135,7.8497,49919.0],["1995-05-17",7.8135,7.9789,7.8135,7.8548,10730.0],["1995-05-18",7.9375,8.1856,7.9375,8.0615,44204.0],["1995-05-19",8.0615,8.1029,8.0615,8.1029,12013.0],["1995-05-22",8.1442,8.1442,8.0615,8.1029,21111.0],["1995-05-23",8.0202,8.0202,7.9789,7.9789,13413.0],["1995-05-24",8.0615,8.2269,8.0615,8.1442,12480.0],["1995-05-25",8.1442,8.1442,8.1029,8.1442,1516.0],["1995-05-26",8.1029,8.2269,8.0202,8.0202,6182.0],["1995-05-30",7.9375,7.9375,7.7308,7.8548,13180.0],["1995-05-31",7.9375,7.9375,7.8962,7.8962,933.0],["1995-06-01",7.9789,8.0615,7.9789,8.0615,1749.0],["1995-06-02",8.1029,8.1856,8.1029,8.1856,43038.0],["1995-06-05",8.1856,8.2683,8.1856,8.2683,5598.0],["1995-06-06",8.2683,8.2683,8.1856,8.1856,21111.0],["1995-06-07",8.1442,8.1442,8.1029,8.1442,9331.0],["1995-06-08",8.1029,8.1029,8.0615,8.0615,1749.0],["1995-06-09",8.0202,8.0202,7.9375,8.0202,9914.0],["1995-06-12",7.9375,7.9375,7.8548,7.9375,5832.0],["1995-06-13",8.0202,8.1442,8.0202,8.1029,55984.0],["1995-06-14",8.0615,8.0615,7.9375,7.9789,5598.0],["1995-06-15",7.8962,7.9375,7.8548,7.8548,6765.0],["1995-06-16",7.7722,7.7722,7.7722,7.7722,583.0],["1995-06-19",7.7722,7.7722,7.7722,7.7722,0.0],["1995-06-20",7.7722,7.7722,7.6068,7.6481,5132.0],["1995-06-21",7.6895,7.6895,7.6895,7.6895,5832.0],["1995-06-22",7.6895,7.7308,7.6895,7.6895,15396.0],["1995-06-23",7.7722,7.7722,7.6895,7.6895,1400.0],["1995-06-26",7.6895,7.6895,7.6895,7.6895,1166.0],["1995-06-27",7.6481,7.7722,7.6481,7.7722,10497.0],["1995-06-28",7.8135,7.8962,7.6068,7.7722,19828.0],["1995-06-29",7.6895,7.8962,7.6895,7.8548,16212.0],["1995-06-30",7.7722,7.8548,7.6895,7.6895,43387.0],["1995-07-03",7.7308,7.7722,7.7308,7.7722,8164.0],["1995-07-05",7.8135,7.8135,7.8135,7.8135,18778.0],["1995-07-06",7.7722,7.8962,7.7722,7.8548,52951.0],["1995-07-07",7.9375,8.2683,7.9375,8.2683,52135.0],["1995-07-10",8.3096,8.3923,8.3096,8.3923,28109.0],["1995-07-11",8.3096,8.3096,8.1442,8.1442,10963.0],["1995-07-12",8.1442,8.2269,8.1442,8.2269,16095.0],["1995-07-13",8.1442,8.1856,8.0615,8.1029,19944.0],["1995-07-14",8.1442,8.1856,8.1029,8.1442,26476.0],["1995-07-17",8.1856,8.2269,8.1856,8.1856,14812.0],["1995-07-18",8.1856,8.1856,8.1029,8.1442,17378.0],["1995-07-19",8.1029,8.1442,7.9789,8.0615,16212.0],["1995-07-20",8.0615,8.0615,8.0615,8.0615,0.0],["1995-07-21",8.1442,8.1442,7.9375,7.9375,7231.0],["1995-07-24",7.9375,7.9375,7.9375,7.9375,0.0],["1995-07-25",7.9375,7.9375,7.8548,7.9375,26359.0],["1995-07-26",7.9375,7.9375,7.9375,7.9375,4665.0],["1995-07-27",7.8548,7.8548,7.8548,7.8548,89108.0],["1995-07-28",7.8548,7.8548,7.8548,7.8548,0.0],["1995-07-31",7.8548,7.8962,7.8548,7.8962,14113.0],["1995-08-01",7.8548,7.9375,7.8548,7.9375,6531.0],["1995-08-02",8.0202,8.2683,8.0202,8.2683,32657.0],["1995-08-03",8.2683,8.2683,8.2269,8.2683,19828.0],["1995-08-04",8.2683,8.2683,8.1856,8.2269,1516.0],["1995-08-07",8.2269,8.2683,8.2269,8.2683,31724.0],["1995-08-08",8.2683,8.2683,8.2269,8.2683,8398.0],["1995-08-09",8.2683,8.2683,8.2683,8.2683,24260.0],["1995-08-10",8.2683,8.3509,8.2683,8.3096,7115.0],["1995-08-11",8.3509,8.3509,8.3509,8.3509,9797.0],["1995-08-14",8.3096,8.3096,8.3096,8.3096,2333.0],["1995-08-15",8.3096,8.3096,8.2269,8.2269,1166.0],["1995-08-16",8.1442,8.1442,8.1029,8.1029,4432.0],["1995-08-17",8.1856,8.1856,7.9789,7.9789,7698.0],["1995-08-18",7.9789,7.9789,7.9789,7.9789,0.0],["1995-08-21",7.9789,7.9789,7.9789,7.9789,1749.0],["1995-08-22",7.9789,7.9789,7.9789,7.9789,583.0],["1995-08-23",7.8962,7.8962,7.7308,7.8962,15862.0],["1995-08-24",7.8135,7.8135,7.6068,7.6068,8631.0],["1995-08-25",7.5241,7.5241,7.4001,7.4001,15979.0],["1995-08-28",7.3587,7.3587,7.3174,7.3174,24026.0],["1995-08-29",7.1934,7.4001,7.1934,7.4001,17145.0],["1995-08-30",7.4001,7.4001,7.4001,7.4001,0.0],["1995-08-31",7.3587,7.3587,7.2761,7.3174,24959.0],["1995-09-01",7.3174,7.3174,7.3174,7.3174,117.0],["1995-09-05",7.2347,7.2347,7.152,7.152,1166.0],["1995-09-06",7.152,7.2761,7.152,7.2761,22627.0],["1995-09-07",7.2761,7.6068,7.2761,7.6068,8631.0],["1995-09-08",7.6895,7.7722,7.6895,7.6895,2099.0],["1995-09-11",7.7722,8.0615,7.7722,8.0615,14229.0],["1995-09-12",8.1029,8.1856,8.1029,8.1856,6415.0],["1995-09-13",8.1029,8.1029,8.0615,8.0615,13646.0],["1995-09-14",8.0615,8.0615,7.9789,7.9789,6531.0],["1995-09-15",7.9375,8.0202,7.8962,8.0202,23210.0],["1995-09-18",7.9375,7.9375,7.8962,7.8962,1283.0],["1995-09-19",7.9789,8.1029,7.9789,8.1029,5248.0],["1995-09-20",8.0615,8.0615,7.9375,7.9375,15279.0],["1995-09-21",7.8962,7.9375,7.8962,7.9375,1633.0],["1995-09-22",7.9375,7.9375,7.9375,7.9375,0.0],["1995-09-25",7.8962,7.8962,7.8548,7.8548,20294.0],["1995-09-26",7.8962,7.8962,7.7722,7.7722,11547.0],["1995-09-27",7.7722,7.8548,7.7722,7.8548,4782.0],["1995-09-28",7.8548,7.9375,7.8548,7.9375,11197.0],["1995-09-29",7.9375,7.9375,7.9375,7.9375,3499.0],["1995-10-02",7.9375,7.9375,7.9375,7.9375,0.0],["1995-10-03",7.8548,7.8548,7.8135,7.8135,467.0],["1995-10-04",7.7308,7.7308,7.5654,7.6481,5715.0],["1995-10-05",7.6481,7.6481,7.5654,7.6481,19128.0],["1995-10-06",7.5654,7.6068,7.5241,7.6068,22743.0],["1995-10-09",7.5241,7.5654,7.4414,7.5654,13763.0],["1995-10-10",7.5654,7.5654,7.5654,7.5654,0.0],["1995-10-11",7.5654,7.5654,7.5654,7.5654,117.0],["1995-10-12",7.5654,7.6068,7.5654,7.6068,6648.0],["1995-10-13",7.6481,7.6481,7.6481,7.6481,4082.0],["1995-10-16",7.6068,7.6068,7.6068,7.6068,12830.0],["1995-10-17",7.5654,7.5654,7.5654,7.5654,5832.0],["1995-10-18",7.5241,7.5241,7.5241,7.5241,1749.0],["1995-10-19",7.4828,7.5241,7.4828,7.4828,7348.0],["1995-10-20",7.4001,7.4414,6.904,6.904,69630.0],["1995-10-23",6.9453,7.1107,6.9453,7.1107,60416.0],["1995-10-24",7.028,7.0694,7.028,7.0694,4549.0],["1995-10-25",7.028,7.028,6.9867,6.9867,10147.0],["1995-10-26",6.9453,6.9453,6.8213,6.904,16562.0],["1995-10-27",6.904,6.904,6.8626,6.904,9564.0],["1995-10-30",6.9453,6.9867,6.9453,6.9453,5598.0],["1995-10-31",6.8213,6.9453,6.8213,6.9453,3032.0],["1995-11-01",7.028,7.1107,7.028,7.1107,5715.0],["1995-11-02",7.1934,7.1934,7.1934,7.1934,2333.0],["1995-11-03",7.1934,7.1934,7.1934,7.1934,583.0],["1995-11-06",7.1934,7.1934,7.1934,7.1934,0.0],["1995-11-07",7.1107,7.1107,6.9453,7.0694,5598.0],["1995-11-08",7.0694,7.0694,7.0694,7.0694,0.0],["1995-11-09",7.0694,7.0694,7.028,7.028,50152.0],["1995-11-10",7.028,7.028,6.904,6.904,52718.0],["1995-11-13",6.8213,6.9453,6.6559,6.6559,3966.0],["1995-11-14",6.6559,6.6559,6.5733,6.5733,933.0],["1995-11-15",6.5733,6.5733,6.5733,6.5733,0.0],["1995-11-16",6.4906,6.6973,6.4492,6.6973,20177.0],["1995-11-17",6.78,6.9867,6.78,6.8626,40122.0],["1995-11-20",6.8626,6.8626,6.8213,6.8213,3616.0],["1995-11-21",6.8626,7.028,6.8626,7.028,3849.0],["1995-11-22",6.9453,7.028,6.9453,7.028,34057.0],["1995-11-24",7.028,7.028,7.028,7.028,39189.0],["1995-11-27",6.7998,6.8848,6.7998,6.8848,18607.0],["1995-11-28",6.8848,6.8848,6.8848,6.8848,6694.0],["1995-11-29",6.8423,6.8423,6.7573,6.8423,172567.0],["1995-11-30",6.9273,7.4798,6.9273,7.3948,218516.0],["1995-12-01",7.4373,7.4798,7.3523,7.4798,90311.0],["1995-12-04",7.5223,7.6073,7.5223,7.5648,23258.0],["1995-12-05",7.4798,7.5223,7.4373,7.4798,15203.0],["1995-12-06",7.4373,7.5223,7.4373,7.5223,18380.0],["1995-12-07",7.6073,7.6923,7.6073,7.6498,64103.0],["1995-12-08",7.6498,7.6923,7.6498,7.6923,1361.0],["1995-12-11",7.6498,7.6498,7.6498,7.6498,26435.0],["1995-12-12",7.6498,7.6923,7.6498,7.6923,87702.0],["1995-12-13",7.6923,7.7348,7.6923,7.7348,38008.0],["1995-12-14",7.7348,7.8198,7.7348,7.7773,35739.0],["1995-12-15",7.7348,7.7348,7.6923,7.6923,14863.0],["1995-12-18",7.6923,7.6923,7.6923,7.6923,1135.0],["1995-12-19",7.6498,7.7348,7.6498,7.7348,13842.0],["1995-12-20",7.7773,7.9048,7.7773,7.9048,39142.0],["1995-12-21",7.9048,7.9048,7.9048,7.9048,13047.0],["1995-12-22",7.9898,8.2023,7.9898,8.2023,87248.0],["1995-12-26",8.2448,8.2873,8.2448,8.2873,567.0],["1995-12-27",8.3298,8.3298,8.3298,8.3298,2269.0],["1995-12-28",8.2448,8.4573,8.2448,8.4573,11005.0],["1995-12-29",8.4998,8.6698,8.4998,8.6698,19514.0],["1996-01-02",9.0097,9.2647,9.0097,9.2647,7602.0],["1996-01-03",9.5197,9.8172,9.5197,9.7322,71818.0],["1996-01-04",9.8172,9.8172,9.5197,9.7322,22124.0],["1996-01-05",9.6472,9.7747,9.6047,9.6897,6694.0],["1996-01-08",9.6472,9.6472,9.6472,9.6472,1248.0],["1996-01-09",9.7747,9.7747,9.7322,9.7747,9190.0],["1996-01-10",9.6897,9.8597,9.6472,9.7322,23826.0],["1996-01-11",9.6897,9.6897,9.6047,9.6047,18607.0],["1996-01-12",9.5197,9.7747,9.4347,9.7747,27229.0],["1996-01-15",9.7747,9.9022,9.7747,9.8172,45382.0],["1996-01-16",9.8172,9.8597,9.7322,9.7747,58090.0],["1996-01-17",9.7747,9.7747,9.6897,9.6897,1135.0],["1996-01-18",9.7747,9.7747,9.5622,9.6047,19288.0],["1996-01-19",9.6047,9.6047,9.6047,9.6047,19968.0],["1996-01-22",9.6047,9.6897,9.6047,9.6897,81008.0],["1996-01-23",9.7322,9.7322,9.6897,9.7322,21330.0],["1996-01-24",9.7322,9.7322,9.6897,9.7322,3517.0],["1996-01-25",9.6472,9.6897,9.5197,9.5197,14522.0],["1996-01-26",9.5197,9.7747,9.5197,9.7747,71704.0],["1996-01-29",9.7747,9.8172,9.7322,9.8172,13501.0],["1996-01-30",9.8172,9.8172,9.6897,9.8172,43794.0],["1996-01-31",9.8172,9.9022,9.8172,9.8172,49013.0],["1996-02-01",9.8172,9.8172,9.7322,9.7322,52757.0],["1996-02-02",9.6472,9.6472,9.6047,9.6472,19401.0],["1996-02-05",9.5622,9.5622,9.5622,9.5622,227.0],["1996-02-06",9.5197,9.5197,9.4772,9.4772,3971.0],["1996-02-07",9.5197,9.5197,9.4772,9.5197,28251.0],["1996-02-08",9.5197,9.6047,9.5197,9.5622,38689.0],["1996-02-09",9.5622,9.5622,9.4347,9.4772,7942.0],["1996-02-12",9.5197,9.5197,9.5197,9.5197,11346.0],["1996-02-13",9.5197,9.6047,9.5197,9.6047,23712.0],["1996-02-14",9.6047,9.6047,9.4347,9.4347,5559.0],["1996-02-15",9.4347,9.4347,9.4347,9.4347,0.0],["1996-02-16",9.4772,9.4772,9.3922,9.4772,5673.0],["1996-02-20",9.3922,9.4347,9.3072,9.3072,38235.0],["1996-02-21",9.3922,9.4347,9.3497,9.4347,11459.0],["1996-02-22",9.4772,9.4772,9.3922,9.3922,1588.0],["1996-02-23",9.4772,9.4772,9.3497,9.3497,11459.0],["1996-02-26",9.3497,9.3497,9.3497,9.3497,0.0],["1996-02-27",9.3497,9.3497,9.3497,9.3497,0.0],["1996-02-28",9.3922,9.3922,9.3497,9.3497,22918.0],["1996-02-29",9.3072,9.3072,9.3072,9.3072,227.0],["1996-03-01",9.3072,9.3072,9.3072,9.3072,2269.0],["1996-03-04",9.3072,9.3072,9.3072,9.3072,0.0],["1996-03-05",9.3497,9.3497,9.3497,9.3497,26549.0],["1996-03-06",9.3497,9.3497,9.3497,9.3497,0.0],["1996-03-07",9.3072,9.3072,9.1372,9.1372,7715.0],["1996-03-08",9.0522,9.0522,8.7973,8.7973,5559.0],["1996-03-11",8.5848,8.5848,8.4148,8.5848,35398.0],["1996-03-12",8.5423,8.5848,8.5423,8.5848,23258.0],["1996-03-13",8.6698,8.7973,8.6698,8.7973,13047.0],["1996-03-14",8.8398,8.8823,8.8398,8.8823,16451.0],["1996-03-15",8.8398,8.8398,8.8398,8.8398,5332.0],["1996-03-18",8.9673,9.2222,8.9673,9.2222,13842.0],["1996-03-19",9.1372,9.1372,9.0097,9.0097,6240.0],["1996-03-20",9.0947,9.2647,9.0947,9.2647,28704.0],["1996-03-21",9.2647,9.2647,9.2647,9.2647,3063.0],["1996-03-22",9.2647,9.3497,9.2647,9.3497,10551.0],["1996-03-25",9.4347,9.5197,9.4347,9.5197,94169.0],["1996-03-26",9.5197,9.5197,9.4772,9.5197,3404.0],["1996-03-27",9.5197,9.6047,9.5197,9.6047,8509.0],["1996-03-28",9.6047,9.6047,9.6047,9.6047,8509.0],["1996-03-29",9.5622,9.5622,9.5622,9.5622,2836.0],["1996-04-01",9.6472,9.6472,9.6047,9.6047,2723.0],["1996-04-02",9.6047,9.6047,9.6047,9.6047,0.0],["1996-04-03",9.6047,9.6047,9.6047,9.6047,0.0],["1996-04-04",9.6047,9.6047,9.6047,9.6047,11346.0],["1996-04-08",9.5197,9.5197,9.0947,9.1372,82936.0],["1996-04-09",9.0522,9.0522,9.0097,9.0097,22691.0],["1996-04-10",9.0097,9.0947,9.0097,9.0522,25074.0],["1996-04-11",9.0947,9.4347,9.0947,9.4347,14522.0],["1996-04-12",9.5197,9.5197,9.4347,9.4347,8509.0],["1996-04-15",9.3497,9.3497,9.3497,9.3497,567.0],["1996-04-16",9.3072,9.5197,9.3072,9.5197,681.0],["1996-04-17",9.5622,9.6047,9.5622,9.6047,340.0],["1996-04-18",9.6897,9.8172,9.6047,9.8172,3177.0],["1996-04-19",9.8172,10.0722,9.8172,10.0722,22124.0],["1996-04-22",10.1572,10.3272,10.1572,10.3272,16338.0],["1996-04-23",10.3697,10.3697,10.2422,10.2422,1248.0],["1996-04-24",10.3272,10.3272,10.2422,10.2422,4538.0],["1996-04-25",10.2422,10.2422,10.2422,10.2422,11799.0],["1996-04-26",10.1997,10.2422,10.1572,10.1572,2723.0],["1996-04-29",10.1572,10.1572,10.1572,10.1572,1929.0],["1996-04-30",10.1997,10.1997,10.1997,10.1997,1815.0],["1996-05-01",10.1997,10.1997,10.1997,10.1997,0.0],["1996-05-02",10.1997,10.1997,10.1997,10.1997,0.0],["1996-05-03",10.1147,10.1572,10.0297,10.1147,52644.0],["1996-05-06",9.9872,9.9872,9.9022,9.9022,10098.0],["1996-05-07",9.8172,9.8172,9.8172,9.8172,567.0],["1996-05-08",9.7322,9.7747,9.6897,9.7747,6240.0],["1996-05-09",9.7747,9.9447,9.7747,9.8597,62401.0],["1996-05-10",9.9022,9.9022,9.9022,9.9022,5673.0],["1996-05-13",9.8597,10.1572,9.8597,10.1572,5106.0],["1996-05-14",10.1147,10.3697,10.1147,10.3697,4765.0],["1996-05-15",10.5397,10.7522,10.5397,10.7522,4311.0],["1996-05-16",10.8372,11.0072,10.8372,11.0072,8509.0],["1996-05-17",11.0072,11.2197,11.0072,11.2197,23372.0],["1996-05-20",11.1772,11.5597,11.1772,11.5597,12707.0],["1996-05-21",11.5597,11.5597,11.4322,11.4747,14069.0],["1996-05-22",11.3897,11.3897,11.3472,11.3472,10665.0],["1996-05-23",11.2622,11.2622,11.0922,11.0922,2269.0],["1996-05-24",11.1347,11.1347,11.0497,11.0497,14749.0],["1996-05-28",10.9647,11.0922,10.9647,11.0497,22237.0],["1996-05-29",11.0497,11.0497,11.0497,11.0497,227.0],["1996-05-30",11.0922,11.0922,11.0922,11.0922,2609.0],["1996-05-31",11.0922,11.0922,11.0922,11.0922,0.0],["1996-06-03",11.0072,11.0072,10.9647,10.9647,454.0],["1996-06-04",10.9647,10.9647,10.9647,10.9647,1361.0],["1996-06-05",10.8797,10.8797,10.8797,10.8797,31200.0],["1996-06-06",10.9647,11.1347,10.9647,11.1347,5219.0],["1996-06-07",11.0497,11.0922,11.0497,11.0497,2609.0],["1996-06-10",11.0922,11.1772,11.0922,11.1772,10778.0],["1996-06-11",11.0497,11.0497,10.9647,10.9647,6807.0],["1996-06-12",10.9222,11.0497,10.8797,11.0497,10551.0],["1996-06-13",11.1347,11.1347,11.0497,11.0922,11459.0],["1996-06-14",11.0922,11.0922,11.0497,11.0922,22124.0],["1996-06-17",11.0072,11.0922,11.0072,11.0922,4992.0],["1996-06-18",11.1347,11.2197,11.1347,11.2197,1929.0],["1996-06-19",11.2622,11.3472,11.2197,11.3472,11232.0],["1996-06-20",11.3897,11.4747,11.3897,11.4747,3290.0],["1996-06-21",11.5597,11.7722,11.5597,11.7722,8623.0],["1996-06-24",11.7722,11.8572,11.7722,11.8572,6127.0],["1996-06-25",11.7722,11.8147,11.7722,11.8147,62174.0],["1996-06-26",11.8147,11.8147,11.7297,11.7297,17245.0],["1996-06-27",11.7297,11.7297,11.6022,11.6022,17472.0],["1996-06-28",11.5597,11.5597,11.4747,11.4747,1702.0],["1996-07-01",11.4322,11.4322,11.2197,11.2622,4538.0],["1996-07-02",11.3472,11.3472,11.2197,11.2622,1021.0],["1996-07-03",11.0922,11.1347,11.0922,11.0922,19628.0],["1996-07-05",11.0922,11.0922,11.0922,11.0922,2269.0],["1996-07-08",11.0497,11.0497,10.8372,10.8372,2383.0],["1996-07-09",10.8372,10.8372,10.8372,10.8372,340.0],["1996-07-10",10.7522,10.7522,10.5397,10.5397,3971.0],["1996-07-11",10.4972,10.4972,10.2635,10.4122,55253.0],["1996-07-12",10.2422,10.2422,10.2422,10.2422,16565.0],["1996-07-15",10.1147,10.1147,10.1147,10.1147,2269.0],["1996-07-16",10.1147,10.1147,9.9447,9.9447,567.0],["1996-07-17",9.9022,9.9447,9.8597,9.9447,40050.0],["1996-07-18",9.9447,10.1997,9.9022,10.1997,31200.0],["1996-07-19",10.2422,10.3697,10.2422,10.3697,12026.0],["1996-07-22",10.3697,10.3697,10.3697,10.3697,0.0],["1996-07-23",10.2847,10.4122,10.2847,10.3697,1021.0],["1996-07-24",10.2847,10.3272,10.2422,10.2847,6354.0],["1996-07-25",10.2847,10.2847,10.1997,10.1997,12140.0],["1996-07-26",10.2422,10.2422,9.6897,9.6897,55593.0],["1996-07-29",9.6047,9.7747,9.6047,9.7747,80213.0],["1996-07-30",9.7747,9.8597,9.7747,9.8597,23826.0],["1996-07-31",9.9022,9.9022,9.8172,9.8172,8850.0],["1996-08-01",9.8597,9.9872,9.8597,9.9447,33129.0],["1996-08-02",10.0297,10.2847,10.0297,10.2847,10665.0],["1996-08-05",10.3697,10.3697,10.3697,10.3697,5673.0],["1996-08-06",10.4547,10.4547,10.4547,10.4547,567.0],["1996-08-07",10.4547,10.4547,10.4547,10.4547,567.0],["1996-08-08",10.2847,10.2847,10.2847,10.2847,60586.0],["1996-08-09",10.2847,10.2847,10.2847,10.2847,2269.0],["1996-08-12",10.1997,10.2422,10.1997,10.2422,1021.0],["1996-08-13",10.1572,10.1572,9.9447,9.9447,3631.0],["1996-08-14",9.9022,9.9022,9.9022,9.9022,227.0],["1996-08-15",9.8172,9.8172,9.6897,9.7747,27229.0],["1996-08-16",9.8597,9.9447,9.8597,9.9447,8055.0],["1996-08-19",9.6472,9.6897,9.6472,9.6897,352962.0],["1996-08-20",9.6897,9.6897,9.6897,9.6897,3404.0],["1996-08-21",9.6047,9.6047,9.6047,9.6047,1135.0],["1996-08-22",9.5622,9.5622,9.5622,9.5622,227.0],["1996-08-23",9.5622,9.5622,9.5622,9.5622,0.0],["1996-08-26",9.5622,9.5622,9.5622,9.5622,0.0],["1996-08-27",9.5622,9.6897,9.5622,9.6897,6354.0],["1996-08-28",9.6047,9.6047,9.6047,9.6047,681.0],["1996-08-29",9.5197,9.5197,9.5197,9.5197,227.0],["1996-08-30",9.4347,9.4347,9.3922,9.3922,7828.0],["1996-09-03",9.3922,9.3922,9.3922,9.3922,0.0],["1996-09-04",9.3922,9.4347,9.3922,9.4347,10778.0],["1996-09-05",9.5197,9.5197,9.4772,9.5197,1929.0],["1996-09-06",9.5622,9.5622,9.5622,9.5622,10438.0],["1996-09-09",9.6472,9.6472,9.5197,9.5197,18493.0],["1996-09-10",9.5197,9.5622,9.5197,9.5197,16565.0],["1996-09-11",9.6047,9.6472,9.6047,9.6472,45382.0],["1996-09-12",9.5622,9.6472,9.5622,9.6472,454.0],["1996-09-13",9.6897,9.7322,9.6897,9.7322,5900.0],["1996-09-16",9.8172,9.8172,9.7747,9.7747,794.0],["1996-09-17",9.7747,9.7747,9.7747,9.7747,2836.0],["1996-09-18",9.8597,10.0297,9.8597,10.0297,16565.0],["1996-09-19",9.9872,10.0297,9.9447,10.0297,11573.0],["1996-09-20",10.0722,10.0722,10.0722,10.0722,5900.0],["1996-09-23",9.9872,9.9872,9.9872,9.9872,567.0],["1996-09-24",9.9022,9.9022,9.8172,9.8172,2723.0],["1996-09-25",9.8597,9.8597,9.6897,9.7322,39823.0],["1996-09-26",9.7747,9.7747,9.7747,9.7747,1135.0],["1996-09-27",9.8172,9.9872,9.8172,9.9872,20309.0],["1996-09-30",9.9925,10.0722,9.9925,10.0722,32902.0],["1996-10-01",10.1572,10.1997,10.1572,10.1997,5673.0],["1996-10-02",10.1997,10.3272,10.1997,10.3272,24620.0],["1996-10-03",10.3272,10.4972,10.2847,10.4972,59791.0],["1996-10-04",10.6672,10.7522,10.6672,10.7522,40050.0],["1996-10-07",10.8372,10.8372,10.8372,10.8372,567.0],["1996-10-08",10.8372,10.9222,10.8372,10.9222,31314.0],["1996-10-09",11.0072,11.2197,11.0072,11.1772,30293.0],["1996-10-10",11.2197,11.2197,11.0497,11.1347,51623.0],["1996-10-11",11.2197,11.2622,11.2197,11.2622,25414.0],["1996-10-14",11.2197,11.3047,11.2197,11.3047,43113.0],["1996-10-15",11.3472,11.3472,11.3047,11.3047,58657.0],["1996-10-16",11.3472,11.3472,10.8797,10.8797,11005.0],["1996-10-17",10.7947,10.7947,10.7097,10.7097,35171.0],["1996-10-18",10.7947,10.7947,10.5397,10.5397,27683.0],["1996-10-21",10.4547,10.4547,10.3697,10.3697,13501.0],["1996-10-22",10.2847,10.2847,10.2847,10.2847,454.0],["1996-10-23",10.3272,10.3272,10.1572,10.1997,10778.0],["1996-10-24",10.1147,10.1997,10.1147,10.1997,1248.0],["1996-10-25",10.1997,10.1997,10.1997,10.1997,908.0],["1996-10-28",10.1997,10.2847,10.1997,10.2847,681.0],["1996-10-29",10.3697,10.3697,10.3697,10.3697,6580.0],["1996-10-30",10.3697,10.3697,10.3697,10.3697,34264.0],["1996-10-31",10.3697,10.3697,10.3697,10.3697,5673.0],["1996-11-01",10.3697,10.4122,10.3697,10.3697,24053.0],["1996-11-04",10.4547,10.4547,10.3697,10.3697,4084.0],["1996-11-05",10.3697,10.3697,10.3697,10.3697,227.0],["1996-11-06",10.4122,10.4972,10.2422,10.2422,5332.0],["1996-11-07",10.2847,10.2847,10.2422,10.2422,567.0],["1996-11-08",10.1572,10.1572,10.1147,10.1147,1815.0],["1996-11-11",10.1147,10.1147,10.1147,10.1147,2269.0],["1996-11-12",10.1997,10.2422,10.1997,10.2422,20195.0],["1996-11-13",10.3272,10.3272,10.3272,10.3272,7261.0],["1996-11-14",10.2847,10.2847,10.1997,10.1997,19855.0],["1996-11-15",10.2422,10.4122,10.2422,10.3272,8055.0],["1996-11-18",10.3697,10.4547,10.3697,10.4547,24620.0],["1996-11-19",10.4972,10.4972,10.4972,10.4972,454.0],["1996-11-20",10.5397,10.5397,10.5397,10.5397,227.0],["1996-11-21",10.5822,10.5822,10.5397,10.5397,3971.0],["1996-11-22",10.5822,10.5822,10.5822,10.5822,8055.0],["1996-11-25",10.6347,10.8098,10.6347,10.8098,18040.0],["1996-11-26",10.7223,10.766,10.7223,10.766,2723.0],["1996-11-27",10.766,10.8535,10.766,10.8535,26662.0],["1996-11-29",10.8535,10.8535,10.8535,10.8535,454.0],["1996-12-02",10.766,10.8535,10.766,10.8535,4425.0],["1996-12-03",10.8973,11.1161,10.8535,11.1161,23258.0],["1996-12-04",11.1161,11.2037,11.1161,11.2037,3744.0],["1996-12-05",11.2037,11.4225,11.2037,11.4225,44361.0],["1996-12-06",11.4662,11.4662,11.2912,11.335,1475.0],["1996-12-09",11.2474,11.2912,11.2037,11.2037,17132.0],["1996-12-10",11.2037,11.2037,11.2037,11.2037,0.0],["1996-12-11",11.1161,11.1161,11.0286,11.0286,5106.0],["1996-12-12",10.9411,10.9411,10.7222,10.7222,4538.0],["1996-12-13",10.6347,10.6785,10.591,10.591,9644.0],["1996-12-16",10.6347,10.8098,10.6347,10.8098,14863.0],["1996-12-17",10.8098,10.8098,10.6785,10.766,22010.0],["1996-12-18",10.766,10.8535,10.766,10.8535,6013.0],["1996-12-19",10.9411,11.2037,10.9411,11.2037,6807.0],["1996-12-20",11.2912,11.2912,11.2037,11.2037,1248.0],["1996-12-23",11.1161,11.1599,11.1161,11.1599,153166.0],["1996-12-24",11.1599,11.1599,11.1599,11.1599,0.0],["1996-12-26",11.1599,11.1599,11.1599,11.1599,0.0],["1996-12-27",11.1599,11.2037,11.1599,11.2037,43794.0],["1996-12-30",11.2037,11.2037,11.1161,11.1161,128092.0],["1996-12-31",11.1161,11.1161,11.1161,11.1161,0.0],["1997-01-02",11.1161,11.1161,11.1161,11.1161,0.0],["1997-01-03",11.0286,11.1161,11.0286,11.1161,35739.0],["1997-01-06",11.2037,11.2912,11.1599,11.2474,86000.0],["1997-01-07",11.2912,11.2912,11.2912,11.2912,4198.0],["1997-01-08",11.3349,11.5538,11.3349,11.5538,15884.0],["1997-01-09",11.5538,11.5538,11.5538,11.5538,113.0],["1997-01-10",11.5538,11.5538,11.51,11.51,6354.0],["1997-01-13",11.51,11.6851,11.51,11.5975,25414.0],["1997-01-14",11.8601,11.8601,11.7726,11.8164,30179.0],["1997-01-15",11.8164,11.8601,11.6413,11.6413,30179.0],["1997-01-16",11.5538,11.5538,11.51,11.51,4992.0],["1997-01-17",11.4662,11.4662,11.4662,11.4662,227.0],["1997-01-20",11.51,11.51,11.4225,11.4225,3517.0],["1997-01-21",11.335,11.335,11.2037,11.2037,42659.0],["1997-01-22",11.2912,11.2912,11.2474,11.2474,12480.0],["1997-01-23",11.2912,11.335,11.2474,11.335,24393.0],["1997-01-24",11.1599,11.5975,11.1599,11.5975,39483.0],["1997-01-27",11.51,11.5975,11.4662,11.5975,22464.0],["1997-01-28",11.5975,11.7288,11.5975,11.7288,22124.0],["1997-01-29",11.9039,12.2102,11.9039,12.1665,115498.0],["1997-01-30",12.3415,12.6041,12.3415,12.6041,49807.0],["1997-01-31",12.6041,12.7792,12.6041,12.7792,102905.0],["1997-02-03",12.7792,12.9105,12.7792,12.9105,18493.0],["1997-02-04",12.9542,13.0418,12.9542,12.998,8736.0],["1997-02-05",13.0418,13.0855,13.0418,13.0855,10778.0],["1997-02-06",12.998,12.998,12.998,12.998,3404.0],["1997-02-07",12.9105,12.9105,12.7792,12.7792,12253.0],["1997-02-10",12.7792,12.7792,12.7354,12.7792,19514.0],["1997-02-11",12.8667,13.0418,12.8667,13.0418,50488.0],["1997-02-12",12.9542,13.173,12.9542,13.0418,20989.0],["1997-02-13",13.0855,13.173,13.0855,13.173,106081.0],["1997-02-14",13.1731,13.3043,13.1731,13.2606,92240.0],["1997-02-18",13.3481,13.4794,13.3481,13.4794,27570.0],["1997-02-19",13.5669,13.6545,13.4794,13.5669,30520.0],["1997-02-20",13.5232,13.5669,13.4794,13.5669,1361.0],["1997-02-21",13.5232,13.5232,13.4356,13.4356,3404.0],["1997-02-24",13.4356,13.4794,13.4356,13.4794,28704.0],["1997-02-25",13.4794,13.4794,13.4794,13.4794,2269.0],["1997-02-26",13.3919,13.3919,13.173,13.2168,12594.0],["1997-02-27",13.3043,13.3043,12.998,12.998,8282.0],["1997-02-28",12.998,12.998,12.6479,12.6479,33470.0],["1997-03-03",12.6916,12.7354,12.6041,12.6041,3971.0],["1997-03-04",12.6041,12.6479,12.5166,12.5166,9984.0],["1997-03-05",12.6041,12.6041,12.5166,12.5166,4879.0],["1997-03-06",12.5166,12.5166,12.4291,12.5166,6807.0],["1997-03-07",12.5166,12.6916,12.5166,12.6916,19968.0],["1997-03-10",12.6479,12.8667,12.6479,12.8667,1815.0],["1997-03-11",12.9542,12.9542,12.8667,12.8667,11005.0],["1997-03-12",12.9105,12.9105,12.8667,12.8667,11913.0],["1997-03-13",12.8667,12.8667,12.7792,12.7792,10098.0],["1997-03-14",12.8667,12.8667,12.8667,12.8667,31427.0],["1997-03-17",12.7792,12.7792,12.7792,12.7792,567.0],["1997-03-18",12.7792,12.7792,12.7792,12.7792,1135.0],["1997-03-19",12.8667,12.8667,12.8667,12.8667,567.0],["1997-03-20",12.9542,13.0418,12.9542,13.0418,1702.0],["1997-03-21",13.0418,13.0418,13.0418,13.0418,567.0],["1997-03-24",13.0418,13.0855,12.9105,13.0855,2950.0],["1997-03-25",13.1293,13.173,13.1293,13.173,4538.0],["1997-03-26",13.1348,13.173,13.1238,13.1238,12594.0],["1997-03-27",13.1238,13.1238,13.1238,13.1238,0.0],["1997-03-31",13.1293,13.1293,13.0418,13.0418,4538.0],["1997-04-01",13.1293,13.1293,13.0418,13.0418,3858.0],["1997-04-02",12.9542,13.173,12.9542,13.173,17926.0],["1997-04-03",13.1293,13.1293,12.8667,12.8667,6013.0],["1997-04-04",12.8667,12.8667,12.7792,12.7792,11573.0],["1997-04-07",12.6916,12.8667,12.6916,12.8229,23145.0],["1997-04-08",12.7792,12.7792,12.6916,12.6916,1135.0],["1997-04-09",12.7354,12.7792,12.7354,12.7792,3177.0],["1997-04-10",12.6916,12.6916,12.5166,12.5166,2269.0],["1997-04-11",12.4291,12.4291,12.3415,12.3415,2269.0],["1997-04-14",12.254,12.254,12.2102,12.2102,15430.0],["1997-04-15",12.2102,12.2102,12.1665,12.2102,13955.0],["1997-04-16",12.1665,12.1665,12.1227,12.1227,20762.0],["1997-04-17",12.1665,12.1665,12.1227,12.1227,454.0],["1997-04-18",12.1665,12.1665,12.1665,12.1665,227.0],["1997-04-21",12.1665,12.1665,12.1665,12.1665,6921.0],["1997-04-22",12.1665,12.1665,12.1665,12.1665,5673.0],["1997-04-23",12.254,12.2978,12.2102,12.2978,28704.0],["1997-04-24",12.3853,12.4291,12.3853,12.3853,75789.0],["1997-04-25",12.4728,12.4728,12.3415,12.3415,15770.0],["1997-04-28",12.254,12.254,12.2102,12.2102,20309.0],["1997-04-29",12.254,12.254,12.2102,12.2102,8169.0],["1997-04-30",12.254,12.2978,12.254,12.254,8509.0],["1997-05-01",12.254,12.254,12.254,12.254,0.0],["1997-05-02",12.2978,12.3853,12.2978,12.3853,24053.0],["1997-05-05",12.3853,12.6041,12.3853,12.6041,7488.0],["1997-05-06",12.6916,12.7354,12.6916,12.7354,2496.0],["1997-05-07",12.7354,12.7354,12.6041,12.6041,8169.0],["1997-05-08",12.6479,12.9542,12.6479,12.8667,14636.0],["1997-05-09",12.9105,12.9542,12.9105,12.9542,26662.0],["1997-05-12",13.0418,13.173,13.0418,13.1293,17132.0],["1997-05-13",13.0855,13.1293,13.0855,13.1293,21443.0],["1997-05-14",13.1293,13.1293,13.0418,13.0418,17018.0],["1997-05-15",12.998,13.1293,12.998,13.1293,30633.0],["1997-05-16",13.1293,13.173,13.1293,13.1293,52530.0],["1997-05-19",13.1238,13.1238,13.0855,13.0855,21670.0],["1997-05-20",13.0855,13.0855,13.0855,13.0855,11459.0],["1997-05-21",13.1293,13.4356,13.0418,13.4356,36533.0],["1997-05-22",13.3919,13.9608,13.3919,13.8733,34604.0],["1997-05-23",13.917,13.9608,13.742,13.742,9530.0],["1997-05-27",13.742,13.742,13.6982,13.6982,11346.0],["1997-05-28",13.6982,13.6982,13.5669,13.5669,6240.0],["1997-05-29",13.4794,13.5232,13.4794,13.5232,2383.0],["1997-05-30",13.5669,13.6982,13.5669,13.6982,12026.0],["1997-06-02",13.7858,14.0921,13.6982,14.0921,20536.0],["1997-06-03",14.2234,14.6173,14.2234,14.5297,48559.0],["1997-06-04",14.4422,14.4422,14.2672,14.2672,6694.0],["1997-06-05",14.3547,14.3547,14.0921,14.0921,4652.0],["1997-06-06",14.1796,14.1796,14.0046,14.0921,38462.0],["1997-06-09",14.0921,14.1359,14.0921,14.1359,340.0],["1997-06-10",14.1359,14.1359,13.9608,14.0921,10665.0],["1997-06-11",14.0921,14.2234,14.0921,14.1359,11799.0],["1997-06-12",14.2234,14.9236,14.2234,14.8799,54913.0],["1997-06-13",14.7923,14.9674,14.7923,14.8799,3631.0],["1997-06-16",14.7923,15.0111,14.7048,15.0111,8623.0],["1997-06-17",15.0549,15.1424,15.0549,15.0549,6921.0],["1997-06-18",15.0549,15.0549,14.9674,14.9674,14636.0],["1997-06-19",15.0549,15.0549,15.0549,15.0549,15884.0],["1997-06-20",15.23,15.405,15.23,15.23,14749.0],["1997-06-23",15.1424,15.1424,14.8361,14.8799,17132.0],["1997-06-24",14.9674,14.9674,14.9674,14.9674,227.0],["1997-06-25",15.0549,15.1424,15.0549,15.0549,49240.0],["1997-06-26",15.1424,15.3175,15.1424,15.23,9530.0],["1997-06-27",15.3175,15.3175,15.3175,15.3175,567.0],["1997-06-30",15.23,15.3175,15.23,15.3175,2609.0],["1997-07-01",15.3613,15.3613,15.3175,15.3175,33356.0],["1997-07-02",15.2737,15.3613,15.2737,15.3613,15543.0],["1997-07-03",15.2737,15.3175,15.1862,15.3175,33356.0],["1997-07-07",15.3175,15.8427,15.3175,15.7114,22351.0],["1997-07-08",15.7551,15.7551,15.6676,15.6676,22464.0],["1997-07-09",15.7989,15.7989,15.7551,15.7551,9530.0],["1997-07-10",15.7551,15.7551,15.5801,15.6676,40163.0],["1997-07-11",15.5363,15.5363,15.4488,15.4488,1588.0],["1997-07-14",15.405,15.5801,15.405,15.5801,2042.0],["1997-07-15",15.4926,15.4926,15.23,15.23,8396.0],["1997-07-16",15.4926,15.4926,15.405,15.405,4311.0],["1997-07-17",15.4926,15.4926,15.3175,15.4269,48446.0],["1997-07-18",15.3175,15.3175,15.2737,15.3175,10778.0],["1997-07-21",15.3613,15.3613,14.8799,14.8799,13842.0],["1997-07-22",14.9674,15.033,14.8799,14.8799,28591.0],["1997-07-23",15.0549,15.0549,14.9236,14.9674,34944.0],["1997-07-24",15.0112,15.1424,15.0112,15.1424,111754.0],["1997-07-25",15.23,15.405,15.1643,15.405,52644.0],["1997-07-28",15.5363,15.5363,15.3175,15.405,3177.0],["1997-07-29",15.4926,15.4926,15.2081,15.2081,3971.0],["1997-07-30",15.2737,15.2737,14.9674,15.23,5446.0],["1997-07-31",15.1424,15.2737,15.1424,15.2737,454.0],["1997-08-01",15.0987,15.2081,15.0549,15.2081,9984.0],["1997-08-04",15.405,15.4926,15.405,15.4926,1588.0],["1997-08-05",15.6676,15.6895,15.4926,15.6676,18380.0],["1997-08-06",15.7551,16.1053,15.7551,16.1053,18947.0],["1997-08-07",16.0834,16.0834,16.0834,16.0834,1361.0],["1997-08-08",15.974,15.974,15.7551,15.7551,14409.0],["1997-08-11",15.6676,15.6676,15.6676,15.6676,567.0],["1997-08-12",16.0615,16.0615,15.8864,15.8864,33696.0],["1997-08-13",15.9083,15.9083,15.9083,15.9083,1135.0],["1997-08-14",15.8864,15.9302,15.8646,15.9302,13955.0],["1997-08-15",15.8864,15.8864,15.8864,15.8864,567.0],["1997-08-18",15.7989,15.9302,15.7989,15.9302,7034.0],["1997-08-19",15.9302,15.9302,15.9302,15.9302,11346.0],["1997-08-20",15.9302,15.9302,15.9302,15.9302,17018.0],["1997-08-21",15.9302,15.9302,15.8864,15.9083,14295.0],["1997-08-22",15.8864,15.8864,15.777,15.777,3858.0],["1997-08-25",15.777,15.777,15.777,15.777,0.0],["1997-08-26",15.7989,15.7989,15.7989,15.7989,794.0],["1997-08-27",15.7989,16.0177,15.7989,16.0177,6694.0],["1997-08-28",16.0177,16.0177,15.8208,15.974,50148.0],["1997-08-29",15.8427,15.8427,15.5582,15.5582,1815.0],["1997-09-02",15.5801,15.5801,14.8799,14.8799,25187.0],["1997-09-03",14.7048,14.7923,14.5297,14.7048,52530.0],["1997-09-04",14.7048,14.7923,14.6173,14.7486,34150.0],["1997-09-05",14.8799,15.0112,14.7923,14.8799,112662.0],["1997-09-08",14.9674,14.9674,14.8142,14.9674,6354.0],["1997-09-09",15.0549,15.0549,14.8799,14.8799,20989.0],["1997-09-10",15.3175,15.3175,14.8142,14.8142,32789.0],["1997-09-11",14.858,14.858,14.5297,14.5735,10325.0],["1997-09-12",14.5297,14.5297,14.486,14.486,681.0],["1997-09-15",14.3984,14.3984,14.3984,14.3984,1248.0],["1997-09-16",14.3984,14.3984,14.3984,14.3984,5673.0],["1997-09-17",14.4422,14.4422,14.4422,14.4422,567.0],["1997-09-18",14.5297,14.7923,14.5297,14.7048,51509.0],["1997-09-19",14.858,14.858,14.7048,14.7486,25074.0],["1997-09-22",14.7048,14.8799,14.7048,14.7923,22918.0],["1997-09-23",14.7923,14.8142,14.7486,14.8142,29725.0],["1997-09-24",15.1424,15.2737,15.1424,15.2737,5106.0],["1997-09-25",15.3831,15.6676,15.3831,15.4488,12140.0],["1997-09-26",15.4926,15.5363,15.4926,15.5363,32222.0],["1997-09-29",15.5363,15.5801,15.5363,15.5363,6580.0],["1997-09-30",15.5363,15.5363,15.4926,15.4926,13161.0],["1997-10-01",15.4926,15.5363,15.4926,15.4926,47198.0],["1997-10-02",15.4926,15.9958,15.4926,15.9958,116406.0],["1997-10-03",15.9958,16.0615,15.8864,15.9083,152825.0],["1997-10-06",15.9083,15.9083,15.6895,15.6895,28137.0],["1997-10-07",15.5801,15.5801,15.5144,15.5144,19855.0],["1997-10-08",15.4926,15.4926,15.4488,15.4926,2609.0],["1997-10-09",15.4926,15.7551,15.4488,15.7551,9757.0],["1997-10-10",15.7114,15.7989,15.7114,15.7989,4765.0],["1997-10-13",15.7989,15.8427,15.7989,15.8427,41865.0],["1997-10-14",15.8427,15.8427,15.6676,15.6676,4652.0],["1997-10-15",15.6239,15.6239,15.5363,15.5363,2836.0],["1997-10-16",15.4488,15.4488,15.405,15.405,10438.0],["1997-10-17",15.3175,15.3175,15.0549,15.0549,2496.0],["1997-10-20",15.0549,15.0549,14.9236,14.9236,20422.0],["1997-10-21",14.9236,15.0768,14.9236,15.0768,80894.0],["1997-10-22",15.0549,15.0549,15.0111,15.0111,30520.0],["1997-10-23",14.9674,14.9674,13.8733,13.917,42433.0],["1997-10-24",14.0921,14.2234,13.5013,13.6654,76242.0],["1997-10-27",13.4794,13.4794,11.5538,11.5538,30293.0],["1997-10-28",10.8754,13.1293,10.8535,13.1293,53665.0],["1997-10-29",13.0636,13.4794,13.0199,13.0199,43340.0],["1997-10-30",12.9323,12.9323,12.0789,12.0789,23712.0],["1997-10-31",11.9039,11.9039,11.8164,11.8164,12367.0],["1997-11-03",11.8164,12.1446,11.7288,12.1446,52530.0],["1997-11-04",12.1446,12.1446,11.9039,12.0789,72498.0],["1997-11-05",12.0789,12.1227,11.9914,11.9914,11459.0],["1997-11-06",12.0789,12.1665,11.3787,11.5538,35852.0],["1997-11-07",11.5538,11.5538,11.2037,11.2037,9417.0],["1997-11-10",11.2037,11.2693,10.766,10.766,5900.0],["1997-11-11",10.8535,11.0286,10.8535,10.8535,30293.0],["1997-11-12",10.6785,10.6785,10.3503,10.3503,5446.0],["1997-11-13",10.4159,10.591,10.4159,10.4159,14295.0],["1997-11-14",10.5034,10.766,10.4815,10.766,15090.0],["1997-11-17",10.8535,11.3568,10.8535,11.2912,44815.0],["1997-11-18",11.1161,11.2037,10.9411,11.2037,10892.0],["1997-11-19",11.2912,11.3787,11.2912,11.3787,7148.0],["1997-11-20",11.5975,11.5975,11.2912,11.3568,18947.0],["1997-11-21",11.4225,11.5538,11.2474,11.3787,7602.0],["1997-11-24",11.3349,11.3349,10.8535,10.8535,12707.0],["1997-11-25",10.7566,10.7566,10.5361,10.6684,38575.0],["1997-11-26",11.0431,11.0431,10.7566,10.8888,25301.0],["1997-11-28",10.8888,10.8888,10.7786,10.7786,24847.0],["1997-12-01",10.9295,11.8898,10.9295,11.7984,48105.0],["1997-12-02",11.8898,12.4386,11.8898,12.4386,14182.0],["1997-12-03",12.4386,12.8959,12.3014,12.8273,36419.0],["1997-12-04",12.8273,12.9874,12.8273,12.9874,12140.0],["1997-12-05",13.056,13.056,13.056,13.056,1475.0],["1997-12-08",13.0331,13.056,13.0331,13.056,3404.0],["1997-12-09",13.056,13.0788,12.8044,12.8044,28251.0],["1997-12-10",12.7587,12.8044,12.3929,12.3929,45609.0],["1997-12-11",12.3014,12.3014,11.867,11.9127,21330.0],["1997-12-12",12.0042,12.0728,11.8898,11.9127,39823.0],["1997-12-15",11.8441,11.9356,11.8441,11.8898,17472.0],["1997-12-16",11.9813,12.6215,11.9813,12.3471,22918.0],["1997-12-17",12.3471,12.4386,12.3471,12.4386,681.0],["1997-12-18",12.4386,12.5301,12.4386,12.5301,11799.0],["1997-12-19",12.4386,12.4386,12.1642,12.4386,54005.0],["1997-12-22",12.5301,12.5301,12.5301,12.5301,1475.0],["1997-12-23",12.6215,12.873,12.6215,12.8273,17018.0],["1997-12-24",12.8273,12.8959,12.8273,12.8959,22351.0],["1997-12-26",12.873,12.873,12.8044,12.8044,3971.0],["1997-12-29",12.8959,13.2617,12.8959,13.2389,6580.0],["1997-12-30",13.2389,13.6276,13.1703,13.5361,29612.0],["1997-12-31",13.5819,13.902,13.5819,13.902,1588.0],["1998-01-02",13.902,14.0849,13.902,13.902,28931.0],["1998-01-05",13.8562,13.8562,13.6276,13.6276,9303.0],["1998-01-06",13.5361,13.5361,13.1703,13.1703,17699.0],["1998-01-07",13.0788,13.0788,12.8044,12.8044,8169.0],["1998-01-08",12.6215,12.6215,12.4157,12.4386,4198.0],["1998-01-09",12.3929,12.3929,12.0728,12.0728,8963.0],["1998-01-12",11.8898,11.8898,11.2496,11.2496,22124.0],["1998-01-13",11.3411,11.7984,11.3411,11.524,71477.0],["1998-01-14",11.6155,11.6841,11.6155,11.6155,1248.0],["1998-01-15",11.7069,11.7527,11.7069,11.7527,1361.0],["1998-01-16",11.7984,12.2328,11.7984,12.2328,9644.0],["1998-01-20",12.3014,12.4157,12.3014,12.3929,4879.0],["1998-01-21",12.4843,12.4843,12.1414,12.1414,64103.0],["1998-01-22",12.0728,12.0728,11.9813,12.0728,7034.0],["1998-01-23",12.0728,12.0728,12.0499,12.0499,6013.0],["1998-01-26",12.1414,12.1414,11.7984,11.7984,84979.0],["1998-01-27",11.7069,11.867,11.7069,11.7527,9984.0],["1998-01-28",11.8898,11.8898,11.6155,11.6155,7034.0],["1998-01-29",11.6155,11.6841,11.6155,11.6155,2609.0],["1998-01-30",11.6841,11.6841,11.6841,11.6841,113.0],["1998-02-02",11.8898,11.9356,11.6155,11.9356,34264.0],["1998-02-03",11.8898,12.21,11.8898,12.21,29725.0],["1998-02-04",12.0728,12.9874,12.0728,12.6673,36533.0],["1998-02-05",12.713,12.9188,12.6215,12.6444,7488.0],["1998-02-06",12.4843,12.4843,12.2557,12.2557,12253.0],["1998-02-09",12.3929,12.3929,12.3929,12.3929,1588.0],["1998-02-10",12.4386,12.8044,12.4386,12.8044,70456.0],["1998-02-11",12.8959,13.1703,12.8959,13.1703,50715.0],["1998-02-12",13.1246,13.216,13.1246,13.216,18493.0],["1998-02-13",13.2617,13.3532,13.1703,13.1932,11686.0],["1998-02-17",13.1931,13.216,13.1931,13.216,10778.0],["1998-02-18",13.2617,13.3075,13.1703,13.1703,7488.0],["1998-02-19",13.216,13.216,13.1703,13.1703,681.0],["1998-02-20",13.2617,13.2617,12.8502,12.8502,27683.0],["1998-02-23",12.9645,12.9645,12.8044,12.8044,1135.0],["1998-02-24",12.8273,12.8273,12.6673,12.6673,1135.0],["1998-02-25",12.8044,12.8959,12.8044,12.873,4198.0],["1998-02-26",12.9188,12.9188,12.8044,12.8044,6580.0],["1998-02-27",12.8502,12.8502,12.7587,12.7587,1702.0],["1998-03-02",12.8273,12.8273,12.7587,12.8044,2609.0],["1998-03-03",12.713,12.9416,12.713,12.9416,3063.0],["1998-03-04",12.9416,12.9416,12.8044,12.8044,19628.0],["1998-03-05",12.8044,12.8044,12.8044,12.8044,0.0],["1998-03-06",12.8044,12.8044,12.8044,12.8044,567.0],["1998-03-09",12.7816,12.8044,12.7816,12.7816,8282.0],["1998-03-10",12.713,12.713,12.6215,12.6215,11119.0],["1998-03-11",12.6673,12.8959,12.5301,12.8959,34831.0],["1998-03-12",12.8959,13.216,12.8959,13.216,48446.0],["1998-03-13",13.216,14.1306,13.1474,13.3532,38235.0],["1998-03-16",13.3989,13.4218,13.3532,13.4218,23939.0],["1998-03-17",13.3532,13.3532,13.1703,13.1703,10892.0],["1998-03-18",13.1703,13.216,13.1703,13.216,43000.0],["1998-03-19",13.216,13.3075,13.216,13.2617,139778.0],["1998-03-20",13.216,13.719,13.216,13.6276,31654.0],["1998-03-23",14.0849,14.1763,13.5361,13.5819,64557.0],["1998-03-24",13.8105,13.8791,13.719,13.7419,73179.0],["1998-03-25",13.8105,13.8105,13.559,13.559,56161.0],["1998-03-26",13.6276,13.8105,13.6276,13.8105,4992.0],["1998-03-27",13.6047,14.2221,13.6047,13.6276,54572.0],["1998-03-30",13.719,13.8562,13.719,13.719,23032.0],["1998-03-31",13.8105,14.2221,13.8105,14.0163,81461.0],["1998-04-01",14.1077,14.2678,13.9934,13.9934,23712.0],["1998-04-02",14.0849,14.1078,13.6276,13.7419,12026.0],["1998-04-03",13.719,13.719,13.1703,13.1703,29612.0],["1998-04-06",13.1703,13.3989,13.1703,13.3532,121738.0],["1998-04-07",13.3532,13.3532,12.9874,13.0788,10211.0],["1998-04-08",13.0788,13.2617,13.0788,13.2617,1815.0],["1998-04-09",13.3532,13.3532,13.3532,13.3532,2269.0],["1998-04-13",13.2617,13.3303,13.0788,13.1932,41071.0],["1998-04-14",13.1932,13.3303,13.1703,13.1703,12594.0],["1998-04-15",13.3532,13.3532,13.1246,13.1474,21784.0],["1998-04-16",13.1474,13.1474,12.8044,12.9645,12253.0],["1998-04-17",12.9416,13.2617,12.9416,13.2617,18493.0],["1998-04-20",13.3303,13.3989,13.3075,13.3989,60926.0],["1998-04-21",13.3532,13.6733,13.3532,13.5361,24507.0],["1998-04-22",13.6276,13.6276,13.4447,13.6047,11232.0],["1998-04-23",13.6505,13.8562,13.5819,13.7419,53551.0],["1998-04-24",13.8562,14.0163,13.6733,14.0163,57182.0],["1998-04-27",14.0163,14.0163,13.5819,13.7419,24733.0],["1998-04-28",13.902,14.0849,13.8105,13.9934,158839.0],["1998-04-29",14.0849,14.0849,13.9934,14.062,50828.0],["1998-04-30",14.3135,14.3135,14.2221,14.2221,46290.0],["1998-05-01",14.3593,14.9309,14.3364,14.9309,54686.0],["1998-05-04",14.8166,14.8166,14.5422,14.5422,10551.0],["1998-05-05",14.4507,14.4507,14.2678,14.2678,26208.0],["1998-05-06",14.2678,14.2907,14.2678,14.2907,1475.0],["1998-05-07",14.2907,14.2907,13.9934,14.1763,19288.0],["1998-05-08",14.2449,14.2678,14.2449,14.2678,80440.0],["1998-05-11",14.1992,14.2907,14.1992,14.2221,44588.0],["1998-05-12",14.0849,14.1763,14.0849,14.0849,54119.0],["1998-05-13",13.9934,13.9934,13.5361,13.719,43340.0],["1998-05-14",13.6276,13.8562,13.6276,13.6962,42433.0],["1998-05-15",13.4904,13.719,13.4904,13.719,5332.0],["1998-05-18",13.6733,13.6962,13.5361,13.5361,54345.0],["1998-05-19",13.4904,13.6276,13.4904,13.5361,11346.0],["1998-05-20",13.5361,13.719,13.5361,13.719,12594.0],["1998-05-21",13.6505,13.6962,13.6276,13.6276,42659.0],["1998-05-22",13.719,13.719,13.4447,13.4447,73520.0],["1998-05-26",13.3761,13.3761,13.216,13.2617,82142.0],["1998-05-27",13.1703,13.1703,12.8044,13.1703,19401.0],["1998-05-28",13.216,13.216,13.0102,13.0331,26322.0],["1998-05-29",13.0331,13.0331,12.9188,12.9645,9530.0],["1998-06-01",12.8044,12.873,12.7358,12.7358,13615.0],["1998-06-02",12.713,12.8044,12.4615,12.4615,22805.0],["1998-06-03",12.4386,12.4386,12.4386,12.4386,2609.0],["1998-06-04",12.4615,12.4615,12.4386,12.4386,15657.0],["1998-06-05",12.5301,12.5301,12.5301,12.5301,31881.0],["1998-06-08",11.9813,12.4386,11.9813,12.4386,29952.0],["1998-06-09",12.3471,12.4386,12.3471,12.4386,1475.0],["1998-06-10",12.4386,12.4386,12.2557,12.2557,3404.0],["1998-06-11",12.3014,12.3014,12.0728,12.0728,69549.0],["1998-06-12",12.027,12.027,11.6155,11.7069,19401.0],["1998-06-15",11.6155,11.7527,11.524,11.7069,19855.0],["1998-06-16",11.7069,11.7069,10.7923,10.7923,41185.0],["1998-06-17",10.9295,11.5697,10.9295,11.1582,41638.0],["1998-06-18",11.2039,11.2039,10.9752,10.9752,18834.0],["1998-06-19",10.9752,11.021,10.9752,11.021,8736.0],["1998-06-22",11.1582,11.1582,11.0667,11.0667,3631.0],["1998-06-23",11.0667,11.0667,10.9752,11.0438,2950.0],["1998-06-24",10.9752,10.9752,10.8838,10.8838,3177.0],["1998-06-25",10.7923,10.838,10.7923,10.838,227.0],["1998-06-26",10.7466,10.7466,10.6094,10.6094,5900.0],["1998-06-29",10.6094,10.6094,10.5179,10.5179,5106.0],["1998-06-30",10.4722,10.7009,10.335,10.6551,9871.0],["1998-07-01",10.7009,10.9752,10.7009,10.9524,3631.0],["1998-07-02",10.9524,11.0667,10.9524,10.9752,16111.0],["1998-07-06",11.0667,11.1582,11.0667,11.1582,16338.0],["1998-07-07",11.1582,11.4325,11.1582,11.4325,50034.0],["1998-07-08",11.4325,11.6612,11.4325,11.6612,9984.0],["1998-07-09",11.6155,11.6155,11.6155,11.6155,19968.0],["1998-07-10",11.5697,11.6155,11.5697,11.6155,908.0],["1998-07-13",11.5697,12.2557,11.4325,12.2557,29385.0],["1998-07-14",12.5987,12.8044,12.4386,12.7587,50375.0],["1998-07-15",12.6673,12.7587,12.6215,12.6444,30406.0],["1998-07-16",12.3014,13.0788,12.3014,13.0788,31541.0],["1998-07-17",13.0788,14.1764,13.0788,13.9706,195712.0],["1998-07-20",13.9248,14.0392,13.8791,13.9934,98593.0],["1998-07-21",14.0392,14.2449,13.9248,13.9248,100522.0],["1998-07-22",13.9248,13.9248,13.902,13.902,50034.0],["1998-07-23",13.902,13.9248,13.8105,13.8105,117654.0],["1998-07-24",13.6276,13.6505,13.5361,13.6505,62287.0],["1998-07-27",13.6276,13.6276,13.5361,13.559,14863.0],["1998-07-28",13.5361,13.5361,13.4447,13.4447,54459.0],["1998-07-29",13.4675,13.4675,13.4447,13.4447,15430.0],["1998-07-30",13.3532,13.4447,13.2617,13.4447,7488.0],["1998-07-31",13.3532,13.6047,13.3532,13.6047,30293.0],["1998-08-03",13.5361,13.5361,13.4904,13.4904,4084.0],["1998-08-04",13.4447,13.4447,13.216,13.216,6921.0],["1998-08-05",13.1932,13.2389,13.0331,13.1703,4538.0],["1998-08-06",13.0788,13.0788,12.6215,12.9874,20422.0],["1998-08-07",12.8959,12.8959,12.3471,12.3471,72385.0],["1998-08-10",12.3014,12.3014,12.2328,12.2328,34831.0],["1998-08-11",12.1642,12.1642,11.7984,11.7984,9417.0],["1998-08-12",11.7069,11.7069,11.6155,11.6155,17472.0],["1998-08-13",11.524,11.8441,11.4783,11.8441,6921.0],["1998-08-14",11.8898,12.0728,11.8898,12.0728,2609.0],["1998-08-17",12.0728,12.0728,12.0728,12.0728,0.0],["1998-08-18",11.7069,11.7069,11.5697,11.5697,23145.0],["1998-08-19",11.4325,11.5697,11.3868,11.5697,17472.0],["1998-08-20",11.4783,11.4783,10.838,10.838,11799.0],["1998-08-21",10.8609,10.8609,10.2436,10.6094,25981.0],["1998-08-24",10.6094,10.8838,10.6094,10.7009,12140.0],["1998-08-25",10.7009,10.7923,10.7009,10.7923,2836.0],["1998-08-26",10.6094,10.6094,10.1521,10.1521,12707.0],["1998-08-27",9.8777,9.8777,9.0546,9.0774,30066.0],["1998-08-28",8.8259,8.9631,8.7573,8.8717,146245.0],["1998-08-31",8.8717,8.8717,8.6887,8.6887,14636.0],["1998-09-01",8.4143,9.2375,8.2314,9.2146,44702.0],["1998-09-02",9.2375,9.2832,9.146,9.146,13842.0],["1998-09-03",9.0546,9.0546,8.8717,8.8717,1135.0],["1998-09-04",8.5973,8.5973,7.957,7.957,108010.0],["1998-09-08",8.0485,9.2375,8.0485,8.3915,26889.0],["1998-09-09",8.3686,8.3686,7.6369,7.8656,35739.0],["1998-09-10",7.6827,7.6827,7.0882,7.0882,8850.0],["1998-09-11",6.5851,7.1339,6.5851,7.0882,93942.0],["1998-09-14",6.9053,7.0882,6.7452,6.7452,115725.0],["1998-09-15",6.951,8.1857,6.951,7.8656,131269.0],["1998-09-16",8.0485,8.0485,7.5912,7.6827,29272.0],["1998-09-17",7.2254,7.2254,6.5851,6.6766,76242.0],["1998-09-18",6.951,7.3854,6.951,7.3397,17699.0],["1998-09-21",7.3168,7.3168,7.0882,7.1339,18947.0],["1998-09-22",7.2711,7.957,7.2711,7.7284,35966.0],["1998-09-23",7.8656,8.8259,7.8656,8.8031,70910.0],["1998-09-24",8.8031,8.8031,7.8656,7.8656,92694.0],["1998-09-25",7.6827,8.0485,7.454,8.0485,78512.0],["1998-09-28",8.1171,8.4143,8.1171,8.4143,4311.0],["1998-09-29",8.3229,8.3229,8.1171,8.1171,9530.0],["1998-09-30",8.0485,8.0485,7.7055,7.8656,9417.0],["1998-10-01",7.6827,7.6827,7.3168,7.4083,437033.0],["1998-10-02",7.4083,7.6598,7.4083,7.5912,53551.0],["1998-10-05",7.5912,7.5912,6.8138,7.2254,53665.0],["1998-10-06",7.1796,7.5912,7.1796,7.3168,35512.0],["1998-10-07",7.3168,7.3168,7.2254,7.3168,38575.0],["1998-10-08",7.1339,7.1339,7.0196,7.1339,57636.0],["1998-10-09",7.1339,7.3626,7.1339,7.3626,23939.0],["1998-10-12",7.3626,7.4997,7.3626,7.4997,1702.0],["1998-10-13",7.5455,7.7741,7.5455,7.7284,7034.0],["1998-10-14",7.7284,8.0256,7.3626,7.8885,14295.0],["1998-10-15",8.0485,8.14,8.0485,8.14,7715.0],["1998-10-16",8.4143,8.6887,8.3686,8.3686,36646.0],["1998-10-19",8.3915,8.3915,8.3229,8.3229,7375.0],["1998-10-20",8.5973,8.8717,8.5973,8.7802,55707.0],["1998-10-21",8.8717,9.329,8.8717,9.1003,122419.0],["1998-10-22",9.146,9.146,8.9631,9.146,32448.0],["1998-10-23",9.146,9.4661,9.0546,9.146,8282.0],["1998-10-26",9.0546,9.1003,9.0546,9.0546,908.0],["1998-10-27",9.146,9.146,9.0088,9.146,40504.0],["1998-10-28",9.2375,9.3061,9.146,9.146,3517.0],["1998-10-29",9.1232,9.1232,8.7802,8.9402,22464.0],["1998-10-30",8.9631,9.4661,8.9631,9.4661,5559.0],["1998-11-02",9.6948,9.9692,9.5805,9.8777,12026.0],["1998-11-03",10.0606,10.4265,9.9692,10.4265,23599.0],["1998-11-04",10.9752,10.9752,10.5637,10.6551,51623.0],["1998-11-05",10.6323,10.6323,10.3807,10.4265,49013.0],["1998-11-06",10.4265,10.4265,10.2436,10.3122,65918.0],["1998-11-09",10.2664,10.2664,10.1521,10.1521,31541.0],["1998-11-10",10.0606,10.0606,9.9692,9.992,6013.0],["1998-11-11",10.0149,10.1521,10.0149,10.0378,7375.0],["1998-11-12",9.8549,9.8549,9.6948,9.7177,29952.0],["1998-11-13",9.5576,9.5576,9.5576,9.5576,3404.0],["1998-11-16",9.5576,9.6491,9.4204,9.4204,41071.0],["1998-11-17",9.3747,9.6948,9.146,9.5119,190152.0],["1998-11-18",9.5805,9.7863,9.5805,9.7863,29385.0],["1998-11-19",9.8777,9.8777,9.6948,9.6948,49240.0],["1998-11-20",9.6948,10.1521,9.6948,10.1521,58657.0],["1998-11-23",10.2436,10.7695,10.2436,10.7466,51282.0],["1998-11-24",10.7466,10.7923,10.6551,10.7695,10892.0],["1998-11-25",10.7466,10.7923,10.7466,10.7466,9984.0],["1998-11-27",10.7466,10.7466,10.6094,10.6094,794.0],["1998-11-30",10.5179,10.5179,10.2436,10.2436,14976.0],["1998-12-01",10.2759,10.3452,10.045,10.3452,30520.0],["1998-12-02",10.3452,10.3452,10.3452,10.3452,17018.0],["1998-12-03",10.2528,10.2528,10.1604,10.2066,9190.0],["1998-12-04",10.1142,10.2528,10.0911,10.0911,59111.0],["1998-12-07",10.1142,10.1835,10.1142,10.1835,17813.0],["1998-12-08",9.9988,9.9988,9.8371,9.8371,4992.0],["1998-12-09",9.8371,9.9757,9.8371,9.9295,30520.0],["1998-12-10",9.9064,9.9064,9.7448,9.791,14409.0],["1998-12-11",9.7679,9.7679,9.6062,9.6986,19514.0],["1998-12-14",9.4677,9.5831,9.2368,9.2368,19968.0],["1998-12-15",9.3291,9.4215,9.2367,9.4215,34037.0],["1998-12-16",9.4215,9.4215,9.3291,9.3522,4425.0],["1998-12-17",9.2829,9.4215,9.2829,9.4215,4992.0],["1998-12-18",9.4215,9.791,9.4215,9.7217,12026.0],["1998-12-21",9.7217,10.1142,9.6524,10.1142,18380.0],["1998-12-22",10.1604,10.3452,10.1604,10.3452,17359.0],["1998-12-23",10.3639,10.5288,10.3639,10.5288,557.0],["1998-12-24",10.411,10.411,10.3639,10.3639,2341.0],["1998-12-28",10.2226,10.4581,10.2226,10.3168,11705.0],["1998-12-29",10.3168,10.3168,10.3168,10.3168,334.0],["1998-12-30",10.3639,10.4581,10.3639,10.3639,26084.0],["1998-12-31",10.4817,10.4817,10.4817,10.4817,669.0],["1999-01-04",10.3639,10.5052,10.199,10.2932,39350.0],["1999-01-05",10.2932,10.2932,10.0341,10.1754,1003.0],["1999-01-06",10.2226,10.623,10.2226,10.5759,12596.0],["1999-01-07",10.5523,10.5523,10.5523,10.5523,111.0],["1999-01-08",10.4817,10.5759,10.3639,10.3639,10367.0],["1999-01-11",10.2697,10.2697,10.1283,10.1283,3121.0],["1999-01-12",10.0577,10.0577,9.4453,9.5395,11482.0],["1999-01-13",9.2333,9.2333,8.6209,8.668,180696.0],["1999-01-14",8.668,8.7151,7.9142,8.0791,21626.0],["1999-01-15",8.0556,9.0448,8.0556,8.9506,59080.0],["1999-01-19",8.8564,8.8564,8.3382,8.4089,140455.0],["1999-01-20",8.4795,8.5267,8.3853,8.3853,248917.0],["1999-01-21",8.4795,8.4795,8.2911,8.2911,2006.0],["1999-01-22",7.7258,8.1027,7.7258,7.9142,186938.0],["1999-01-25",7.9378,8.1733,7.9378,8.1733,38458.0],["1999-01-26",8.1733,8.3853,8.1733,8.244,41802.0],["1999-01-27",8.2911,8.5031,8.2911,8.4324,66772.0],["1999-01-28",8.4795,8.8564,8.4795,8.668,7469.0],["1999-01-29",8.6209,8.668,8.6209,8.668,31881.0],["1999-02-01",8.668,8.7151,8.668,8.668,28871.0],["1999-02-02",8.7386,8.7622,8.668,8.7151,56851.0],["1999-02-03",8.7386,8.9977,8.7386,8.9977,17836.0],["1999-02-04",8.9035,8.9035,8.8093,8.8329,4124.0],["1999-02-05",8.8093,8.8093,8.7622,8.7622,6800.0],["1999-02-08",8.7386,8.7622,8.7386,8.7622,446.0],["1999-02-09",8.668,8.7386,8.668,8.7386,780.0],["1999-02-10",8.7151,8.7151,8.6209,8.6209,8026.0],["1999-02-11",8.5738,8.8564,8.5738,8.8564,22852.0],["1999-02-12",8.7151,8.8329,8.7151,8.8329,780.0],["1999-02-16",8.88,8.88,8.88,8.88,111.0],["1999-02-17",8.9506,8.9506,8.7151,8.7151,2341.0],["1999-02-18",8.7151,8.7622,8.7151,8.7622,24412.0],["1999-02-19",8.6915,8.8093,8.6915,8.8093,1561.0],["1999-02-22",8.8564,8.8564,8.8564,8.8564,4570.0],["1999-02-23",8.8564,8.9035,8.668,8.668,11147.0],["1999-02-24",8.7622,8.7622,8.668,8.668,1561.0],["1999-02-25",8.6915,8.7386,8.668,8.7151,3344.0],["1999-02-26",8.6209,8.7622,8.6209,8.7386,7692.0],["1999-03-01",8.7386,8.9035,8.7386,8.9035,8360.0],["1999-03-02",8.9506,9.3275,8.9506,9.2333,14045.0],["1999-03-03",9.2333,9.2333,9.1391,9.1391,6800.0],["1999-03-04",9.2333,9.2333,9.2333,9.2333,557.0],["1999-03-05",9.3746,9.4217,9.3039,9.3039,2006.0],["1999-03-08",9.3275,9.5159,9.3275,9.5159,9587.0],["1999-03-09",9.4453,9.4688,9.4217,9.4688,11816.0],["1999-03-10",9.4688,9.6101,9.4688,9.6101,2229.0],["1999-03-11",9.6102,9.7515,9.6102,9.7515,1226.0],["1999-03-12",9.6573,9.7515,9.6573,9.6573,16052.0],["1999-03-15",9.5866,9.5866,9.5866,9.5866,223.0],["1999-03-16",9.563,9.563,9.563,9.563,1561.0],["1999-03-17",9.4688,9.4688,9.4688,9.4688,780.0],["1999-03-18",9.4217,9.4217,9.4217,9.4217,1003.0],["1999-03-19",9.4688,9.4688,9.3039,9.3039,3010.0],["1999-03-22",9.3039,9.3039,9.3039,9.3039,0.0],["1999-03-23",9.3039,9.3039,9.3039,9.3039,0.0],["1999-03-24",9.2568,9.5159,9.2568,9.5159,55847.0],["1999-03-25",9.6101,10.1755,9.6101,10.0341,85722.0],["1999-03-26",9.987,9.987,9.9164,9.9164,45926.0],["1999-03-29",9.9164,9.9164,9.9164,9.9164,0.0],["1999-03-30",9.987,9.987,9.987,9.987,111.0],["1999-03-31",9.987,9.987,9.9399,9.9399,5574.0],["1999-04-01",9.9399,9.9399,9.9399,9.9399,111.0],["1999-04-05",9.987,10.1283,9.987,10.1283,3456.0],["1999-04-06",10.0812,10.1519,10.0812,10.1519,17724.0],["1999-04-07",10.1283,10.199,10.0106,10.199,11705.0],["1999-04-08",10.3168,10.6936,10.3168,10.6701,23744.0],["1999-04-09",10.6701,10.6701,10.5288,10.5288,61867.0],["1999-04-12",10.5523,10.5523,10.5523,10.5523,11147.0],["1999-04-13",10.6465,10.7408,10.5994,10.6465,44254.0],["1999-04-14",10.7408,10.9056,10.7172,10.9056,3679.0],["1999-04-15",10.9292,11.047,10.9292,11.047,37343.0],["1999-04-16",11.0705,11.4474,11.0705,11.4474,12262.0],["1999-04-19",11.3767,11.8478,11.3767,11.8007,37900.0],["1999-04-20",11.7921,11.8879,11.7921,11.8879,3233.0],["1999-04-21",11.7921,12.1516,11.7921,12.1516,5685.0],["1999-04-22",12.2714,12.6549,12.2714,12.4632,20622.0],["1999-04-23",12.3673,12.3673,12.2714,12.2714,17724.0],["1999-04-26",12.2714,12.2714,11.9359,11.9359,9364.0],["1999-04-27",11.8879,11.9838,11.8879,11.9838,4347.0],["1999-04-28",11.9838,12.4392,11.9838,12.3194,9029.0],["1999-04-29",12.2714,12.3433,12.2714,12.3433,1561.0],["1999-04-30",13.0623,13.2781,12.8466,12.8466,6019.0],["1999-05-03",12.9185,13.0384,12.9185,13.0384,12262.0],["1999-05-04",13.0384,13.0384,13.0384,13.0384,0.0],["1999-05-05",12.9425,13.0384,12.9425,12.9905,5685.0],["1999-05-06",12.8706,12.8946,12.7028,12.7508,15049.0],["1999-05-07",12.7987,12.7987,12.7508,12.7508,10032.0],["1999-05-10",12.8227,12.8227,12.7028,12.7028,1561.0],["1999-05-11",12.607,12.607,12.1755,12.1995,9921.0],["1999-05-12",12.1276,12.1276,11.9359,11.9359,1115.0],["1999-05-13",11.9838,12.1036,11.9838,12.0317,8695.0],["1999-05-14",12.0317,12.0317,12.0317,12.0317,0.0],["1999-05-17",11.9359,11.9359,11.8879,11.8879,2452.0],["1999-05-18",11.8879,11.9838,11.8879,11.9838,5351.0],["1999-05-19",11.8879,11.8879,11.84,11.864,557.0],["1999-05-20",11.7921,11.8879,11.7921,11.84,14826.0],["1999-05-21",11.8879,12.0317,11.84,11.84,20511.0],["1999-05-24",11.7921,11.816,11.5524,11.5524,17613.0],["1999-05-25",11.5524,11.5524,11.5524,11.5524,557.0],["1999-05-26",11.4565,11.4565,11.1689,11.1929,18393.0],["1999-05-27",11.2168,11.2168,11.073,11.073,6800.0],["1999-05-28",10.9772,11.073,10.9772,11.073,6688.0],["1999-06-01",11.073,11.1689,11.073,11.1449,1449.0],["1999-06-02",11.1449,11.1449,11.1449,11.1449,334.0],["1999-06-03",11.1449,11.1449,11.1449,11.1449,0.0],["1999-06-04",11.2168,11.2168,11.2168,11.2168,1115.0],["1999-06-07",11.2648,11.5524,11.2648,11.5524,9921.0],["1999-06-08",11.5524,11.5524,11.4805,11.5045,24524.0],["1999-06-09",11.4805,11.4805,11.4805,11.4805,2229.0],["1999-06-10",11.4565,11.4565,11.2408,11.3367,19619.0],["1999-06-11",11.3367,11.3367,11.3367,11.3367,0.0],["1999-06-14",11.3367,11.3367,11.3367,11.3367,0.0],["1999-06-15",11.4326,11.5045,11.4086,11.5045,2898.0],["1999-06-16",11.4086,11.5524,11.4086,11.5284,1784.0],["1999-06-17",11.4326,11.5284,11.4326,11.5284,52169.0],["1999-06-18",11.5284,11.5284,11.5284,11.5284,0.0],["1999-06-21",11.3127,11.3127,11.3127,11.3127,1895.0],["1999-06-22",11.3127,11.5764,11.3127,11.5284,28983.0],["1999-06-23",11.6003,11.9359,11.6003,11.84,15049.0],["1999-06-24",11.7681,12.0797,11.7681,12.0797,4793.0],["1999-06-25",12.1755,12.3194,12.1755,12.2235,7580.0],["1999-06-28",12.2714,12.4392,12.2714,12.3673,1338.0],["1999-06-29",12.3194,12.3194,12.2714,12.2714,30989.0],["1999-06-30",12.2475,12.2475,11.84,11.84,28648.0],["1999-07-01",11.9359,11.9359,11.84,11.84,3902.0],["1999-07-02",11.864,12.0557,11.864,12.0557,59860.0],["1999-07-06",12.1276,12.1276,12.0797,12.0797,41802.0],["1999-07-07",12.0317,12.0317,11.6483,11.6483,12262.0],["1999-07-08",11.6003,11.6003,11.3127,11.3127,4236.0],["1999-07-09",11.2168,11.2168,11.2168,11.2168,4013.0],["1999-07-12",11.2168,11.2168,10.8334,10.8334,1895.0],["1999-07-13",10.7375,10.7375,10.5458,10.5458,38681.0],["1999-07-14",10.5697,10.8813,10.5697,10.7375,35782.0],["1999-07-15",10.7375,10.7375,10.7375,10.7375,0.0],["1999-07-16",10.7854,11.0011,10.7615,11.0011,37343.0],["1999-07-19",11.097,11.097,10.7375,10.8813,6911.0],["1999-07-20",10.9772,10.9772,10.4499,10.4978,26196.0],["1999-07-21",10.4499,10.4499,10.4499,10.4499,557.0],["1999-07-22",10.5458,10.6416,10.4978,10.5697,10144.0],["1999-07-23",10.5458,10.5458,10.5458,10.5458,557.0],["1999-07-26",10.5458,10.5458,10.5458,10.5458,0.0],["1999-07-27",10.5218,10.5458,10.5218,10.5458,3902.0],["1999-07-28",10.5458,10.6416,10.5458,10.6416,6911.0],["1999-07-29",10.6416,10.8334,10.6177,10.8334,23966.0],["1999-07-30",10.8094,10.9053,10.8094,10.8094,4459.0],["1999-08-02",10.8813,10.9292,10.8334,10.8334,5016.0],["1999-08-03",10.8573,10.8573,10.7375,10.7375,3344.0],["1999-08-04",10.7375,10.8094,10.7375,10.7375,4013.0],["1999-08-05",10.6896,10.7375,10.6896,10.7375,19619.0],["1999-08-06",10.7135,10.8813,10.7135,10.8813,19062.0],["1999-08-09",10.9292,11.0011,10.9292,11.0011,2341.0],["1999-08-10",10.9532,10.9532,10.7375,10.7854,5016.0],["1999-08-11",10.7375,10.7375,10.5458,10.5937,111918.0],["1999-08-12",10.6416,10.7854,10.6416,10.7854,61087.0],["1999-08-13",10.7854,10.8334,10.7854,10.8334,1226.0],["1999-08-16",10.8334,10.8334,10.8334,10.8334,0.0],["1999-08-17",10.8813,10.9772,10.8813,10.9772,9029.0],["1999-08-18",10.9532,11.0251,10.9532,11.0251,14714.0],["1999-08-19",10.9772,10.9772,10.9772,10.9772,24970.0],["1999-08-20",10.9532,10.9532,10.9532,10.9532,111.0],["1999-08-23",10.9532,11.1929,10.9532,11.1689,80594.0],["1999-08-24",11.1929,11.1929,11.1689,11.1689,669.0],["1999-08-25",11.1689,11.2648,11.1689,11.2648,4570.0],["1999-08-26",11.3127,11.3606,11.2168,11.2168,3679.0],["1999-08-27",11.2168,11.2168,11.073,11.1689,29317.0],["1999-08-30",11.1689,11.1689,11.1689,11.1689,0.0],["1999-08-31",11.121,11.121,11.121,11.121,34779.0],["1999-09-01",11.0251,11.0251,11.0251,11.0251,1115.0],["1999-09-02",11.0251,11.0251,11.0251,11.0251,0.0],["1999-09-03",11.121,11.121,11.0251,11.0251,1895.0],["1999-09-07",11.0251,11.0251,10.6656,10.6656,5685.0],["1999-09-08",10.7375,10.8573,10.7375,10.8573,3344.0],["1999-09-09",10.9292,11.121,10.9292,11.121,33665.0],["1999-09-10",11.1689,11.1689,11.121,11.121,3344.0],["1999-09-13",11.121,11.121,11.0491,11.0491,1003.0],["1999-09-14",11.0491,11.073,11.0491,11.073,446.0],["1999-09-15",11.0491,11.0491,11.0491,11.0491,223.0],["1999-09-16",11.0251,11.0251,10.9292,10.9292,5351.0],["1999-09-17",10.9053,10.9053,10.7854,10.7854,1561.0],["1999-09-20",10.7615,10.7615,10.7615,10.7615,892.0],["1999-09-21",10.7615,10.7615,10.5937,10.5937,8918.0],["1999-09-22",10.5937,10.6177,10.4499,10.6177,32884.0],["1999-09-23",10.5937,10.5937,10.5218,10.5218,4347.0],["1999-09-24",10.5458,10.5458,10.5218,10.5218,334.0],["1999-09-27",10.5458,10.7375,10.5458,10.7375,15495.0],["1999-09-28",10.7375,10.7375,10.6656,10.6656,5574.0],["1999-09-29",10.6896,10.7135,10.6416,10.6416,5239.0],["1999-09-30",10.6896,10.7854,10.6896,10.7854,3344.0],["1999-10-01",10.7375,10.7375,10.7135,10.7375,15160.0],["1999-10-04",10.7615,10.7854,10.7615,10.7854,1115.0],["1999-10-05",10.7615,10.7615,10.5937,10.5937,5128.0],["1999-10-06",10.6177,10.6177,10.6177,10.6177,111.0],["1999-10-07",10.6416,10.8573,10.6416,10.8094,10144.0],["1999-10-08",10.9772,10.9772,10.9292,10.9292,6131.0],["1999-10-11",10.9772,10.9772,10.9532,10.9532,1338.0],["1999-10-12",10.8813,10.8813,10.8094,10.8094,4682.0],["1999-10-13",10.8334,10.9053,10.8334,10.8813,7803.0],["1999-10-14",10.8573,10.9053,10.8573,10.9053,5128.0],["1999-10-15",10.8813,10.8813,10.6896,10.7375,7692.0],["1999-10-18",10.6896,10.6896,10.6896,10.6896,2452.0],["1999-10-19",10.7375,10.8094,10.7375,10.7615,5462.0],["1999-10-20",10.7854,10.8573,10.7854,10.8573,2898.0],["1999-10-21",10.8573,10.9532,10.8573,10.9532,7357.0],["1999-10-22",11.0011,11.4805,11.0011,11.4805,15049.0],["1999-10-25",11.4565,11.4565,11.3127,11.4326,7023.0],["1999-10-26",11.4805,11.4805,11.4326,11.4805,6688.0],["1999-10-27",11.4565,11.4565,11.3127,11.3846,2787.0],["1999-10-28",11.4565,11.5284,11.4565,11.5284,892.0],["1999-10-29",11.5284,11.5764,11.5284,11.5764,48936.0],["1999-11-01",11.5524,11.5524,11.5045,11.5045,2341.0],["1999-11-02",11.4805,11.5524,11.4326,11.4805,26530.0],["1999-11-03",11.5045,11.9119,11.5045,11.84,14491.0],["1999-11-04",11.8879,12.0317,11.8879,11.9359,6911.0],["1999-11-05",11.9359,12.1276,11.8879,12.1276,3790.0],["1999-11-08",12.1516,12.3673,12.1516,12.3673,17613.0],["1999-11-09",12.3194,12.3433,12.2475,12.3433,15272.0],["1999-11-10",12.3194,12.4871,12.3194,12.4871,25081.0],["1999-11-11",12.4632,12.4632,12.2714,12.2954,8695.0],["1999-11-12",12.3239,12.4712,12.3239,12.373,5574.0],["1999-11-15",12.4221,12.4466,12.4221,12.4466,6688.0],["1999-11-16",12.3975,12.3975,12.2993,12.2993,4236.0],["1999-11-17",12.3484,12.3484,12.0293,12.0293,5574.0],["1999-11-18",12.0293,12.0293,11.9556,11.9556,1226.0],["1999-11-19",11.9065,11.9065,11.9065,11.9065,223.0],["1999-11-22",12.0868,12.1624,12.0365,12.1624,13488.0],["1999-11-23",12.1624,12.4142,12.1372,12.389,20622.0],["1999-11-24",12.3134,12.4393,12.2883,12.4142,13154.0],["1999-11-26",12.4394,12.7163,12.4394,12.7163,2341.0],["1999-11-29",12.666,12.7667,12.5904,12.7163,7469.0],["1999-11-30",12.7415,12.8674,12.7415,12.8674,4570.0],["1999-12-01",12.8926,12.8926,12.8926,12.8926,892.0],["1999-12-02",12.8422,12.943,12.8422,12.943,1561.0],["1999-12-03",12.9178,12.9178,12.7919,12.8171,1895.0],["1999-12-06",12.8171,12.8926,12.8171,12.8926,1226.0],["1999-12-07",12.8926,12.9933,12.8926,12.9933,42136.0],["1999-12-08",13.0185,13.0185,13.0185,13.0185,557.0],["1999-12-09",12.9933,13.0437,12.943,12.943,2564.0],["1999-12-10",12.8926,12.8926,12.8422,12.8422,8472.0],["1999-12-13",12.8926,12.9933,12.8926,12.9933,12039.0],["1999-12-14",12.9933,12.9933,12.943,12.9681,669.0],["1999-12-15",12.9178,12.9178,12.7919,12.7919,24412.0],["1999-12-16",12.8171,13.0941,12.8171,12.9933,15718.0],["1999-12-17",13.0185,13.1192,13.0185,13.1192,1784.0],["1999-12-20",13.1192,13.1192,13.1192,13.1192,0.0],["1999-12-21",13.0689,13.1444,13.0689,13.1444,1449.0],["1999-12-22",13.1696,13.1696,13.0185,13.0185,26642.0],["1999-12-23",13.0185,13.0941,13.0185,13.0941,2675.0],["1999-12-27",13.0941,13.0941,13.0185,13.0437,2006.0],["1999-12-28",13.0185,13.0185,12.8926,12.8926,9810.0],["1999-12-29",12.8926,12.9681,12.8926,12.9681,22294.0],["1999-12-30",12.9933,13.0185,12.9933,13.0185,557.0],["1999-12-31",13.0185,13.0185,13.0185,13.0185,0.0],["2000-01-03",12.9933,12.9933,12.8926,12.9933,16832.0],["2000-01-04",12.943,12.943,12.7667,12.8171,8026.0],["2000-01-05",12.8926,12.8926,12.5904,12.5904,78365.0],["2000-01-06",12.5653,12.5653,12.1875,12.1875,168880.0],["2000-01-07",12.1875,12.1875,12.112,12.1372,39350.0],["2000-01-10",12.1875,12.1875,11.8854,11.8854,74463.0],["2000-01-11",11.9357,12.0113,11.9357,11.9861,7134.0],["2000-01-12",11.9861,11.9861,11.9861,11.9861,22517.0],["2000-01-13",12.0365,12.0616,11.9609,11.9609,78588.0],["2000-01-14",12.0616,12.0616,11.9609,11.9609,46261.0],["2000-01-18",12.0113,12.1875,12.0113,12.1875,46261.0],["2000-01-19",12.2379,12.3386,12.1875,12.2127,9921.0],["2000-01-20",12.1372,12.1875,12.0868,12.0868,42917.0],["2000-01-21",12.0868,12.112,11.9609,11.9609,11036.0],["2000-01-24",12.0113,12.0868,12.0113,12.0868,76135.0],["2000-01-25",12.112,12.3134,12.0868,12.3134,157956.0],["2000-01-26",12.3386,12.6408,12.3386,12.5653,16721.0],["2000-01-27",12.6156,12.7919,12.6156,12.7919,80706.0],["2000-01-28",12.8422,12.8422,12.7919,12.8171,7134.0],["2000-01-31",12.7919,12.8674,12.7919,12.8674,4682.0],["2000-02-01",12.8422,12.943,12.8422,12.943,11370.0],["2000-02-02",12.8926,12.943,12.8674,12.943,23966.0],["2000-02-03",12.9178,12.9933,12.8926,12.9681,64096.0],["2000-02-04",12.9681,12.9681,12.8926,12.8926,63093.0],["2000-02-07",12.8926,12.9681,12.8422,12.9178,63093.0],["2000-02-08",12.943,13.0941,12.943,13.0941,5797.0],["2000-02-09",13.1948,13.2451,13.1948,13.2451,1672.0],["2000-02-10",13.2955,13.648,13.2955,13.5221,63762.0],["2000-02-11",13.4969,13.4969,13.3459,13.3459,2564.0],["2000-02-14",13.3207,13.3207,13.1948,13.22,14714.0],["2000-02-15",13.1444,13.1444,13.0941,13.1192,10144.0],["2000-02-16",13.1696,13.1696,13.1696,13.1696,669.0],["2000-02-17",13.2451,13.3459,13.0185,13.0185,32104.0],["2000-02-18",13.0437,13.2955,13.0437,13.22,451796.0],["2000-02-22",13.2451,13.2451,13.0437,13.0437,17390.0],["2000-02-23",13.0437,13.0437,12.943,12.9933,2787.0],["2000-02-24",12.943,13.0437,12.943,12.9933,7357.0],["2000-02-25",12.943,13.0185,12.8926,13.0185,3344.0],["2000-02-28",13.0941,13.1444,13.0941,13.1444,1784.0],["2000-02-29",13.1444,13.1444,13.1444,13.1444,0.0],["2000-03-01",13.0689,13.0689,12.8171,12.8422,4013.0],["2000-03-02",12.8171,12.9178,12.8171,12.9178,2675.0],["2000-03-03",12.9681,12.9681,12.9681,12.9681,223.0],["2000-03-06",12.9933,13.2451,12.9933,12.9933,13823.0],["2000-03-07",12.943,12.9681,12.9178,12.9178,6242.0],["2000-03-08",12.9178,12.9178,12.9178,12.9178,0.0],["2000-03-09",12.9681,13.0941,12.9681,13.0941,1449.0],["2000-03-10",12.9933,13.2955,12.9933,13.0437,10032.0],["2000-03-13",12.9933,13.4214,12.8926,13.4214,12039.0],["2000-03-14",13.3207,13.5977,13.2451,13.5977,31992.0],["2000-03-15",13.7991,13.7991,13.7739,13.7739,5908.0],["2000-03-16",13.6229,13.9502,13.6229,13.9502,10590.0],["2000-03-17",14.2272,14.2776,13.925,13.925,6354.0],["2000-03-20",13.8243,14.0006,13.7488,13.7488,3790.0],["2000-03-21",13.6984,13.6984,13.5977,13.6732,4682.0],["2000-03-22",13.6732,13.6732,13.6732,13.6732,3344.0],["2000-03-23",13.6732,13.6984,13.648,13.6732,19173.0],["2000-03-24",13.6732,13.6732,13.648,13.648,2675.0],["2000-03-27",13.5473,13.5473,13.2955,13.2955,21403.0],["2000-03-28",13.1444,13.1444,12.8926,12.8926,15829.0],["2000-03-29",12.943,12.943,12.8674,12.8926,2006.0],["2000-03-30",12.8422,12.8422,12.7415,12.7415,892.0],["2000-03-31",12.7919,12.7919,12.5904,12.5904,1672.0],["2000-04-03",12.4897,12.4897,12.4142,12.4142,4793.0],["2000-04-04",12.4142,12.4394,12.389,12.389,7692.0],["2000-04-05",12.3386,12.3386,12.1372,12.1372,3344.0],["2000-04-06",12.1875,12.5653,12.1875,12.5149,10924.0],["2000-04-07",12.5653,12.5653,12.5653,12.5653,8806.0],["2000-04-10",12.6156,12.6408,12.6156,12.6156,446.0],["2000-04-11",12.666,12.666,12.666,12.666,223.0],["2000-04-12",12.5904,12.5904,12.4897,12.4897,1003.0],["2000-04-13",12.4393,12.5401,12.4393,12.4645,1561.0],["2000-04-14",12.389,12.389,11.7846,11.7846,6800.0],["2000-04-17",11.7846,11.7846,11.7846,11.7846,0.0],["2000-04-18",11.7846,11.8854,11.7846,11.8854,6131.0],["2000-04-19",11.8854,11.9357,11.8854,11.9357,446.0],["2000-04-20",11.9357,11.9357,11.9357,11.9357,0.0],["2000-04-24",11.8854,11.8854,11.8854,11.8854,223.0],["2000-04-25",11.7846,12.0365,11.7343,12.0365,48602.0],["2000-04-26",12.0868,12.0868,12.0616,12.0868,3121.0],["2000-04-27",12.0868,12.0868,11.8854,11.9609,10032.0],["2000-04-28",11.9609,11.9609,11.9609,11.9609,0.0],["2000-05-01",11.9609,11.9609,11.9609,11.9609,0.0],["2000-05-02",11.9861,11.9861,11.835,11.835,892.0],["2000-05-03",11.835,11.835,11.835,11.835,0.0],["2000-05-04",11.7846,11.7846,11.4825,11.4825,4905.0],["2000-05-05",11.3818,11.3818,11.3818,11.3818,557.0],["2000-05-08",11.281,11.281,10.7271,10.7774,18950.0],["2000-05-09",10.5256,10.6767,10.4752,10.6263,29317.0],["2000-05-10",10.6263,10.7271,10.3745,10.576,35337.0],["2000-05-11",10.6263,10.727,10.6263,10.727,1449.0],["2000-05-12",10.6515,10.6767,10.3242,10.3242,44589.0],["2000-05-15",10.2738,10.3242,10.2738,10.3242,3010.0],["2000-05-16",10.2234,10.2234,10.2234,10.2234,557.0],["2000-05-17",9.9716,9.9716,9.7198,9.7954,64542.0],["2000-05-18",9.6695,9.6695,9.468,9.6695,7915.0],["2000-05-19",9.5184,9.5184,9.2666,9.2666,1003.0],["2000-05-22",9.3673,9.3673,9.0148,9.1658,24524.0],["2000-05-23",9.1658,9.4176,9.1658,9.4176,4459.0],["2000-05-24",9.5184,9.7198,9.4428,9.7198,13488.0],["2000-05-25",9.7198,9.7198,9.7198,9.7198,1115.0],["2000-05-26",9.6695,9.6695,9.6695,9.6695,24078.0],["2000-05-30",9.6695,9.7954,9.6695,9.7702,25750.0],["2000-05-31",9.8709,9.9716,9.8205,9.8205,46261.0],["2000-06-01",9.9716,10.0723,9.9716,10.0723,202990.0],["2000-06-02",10.1731,10.3745,10.1731,10.3745,32104.0],["2000-06-05",10.4249,10.4249,10.4249,10.4249,223.0],["2000-06-06",10.3745,10.3745,10.3745,10.3745,1672.0],["2000-06-07",10.4501,10.4501,10.2738,10.2738,4236.0],["2000-06-08",10.3745,10.4249,10.3745,10.3745,1338.0],["2000-06-09",10.2738,10.2738,10.2738,10.2738,1115.0],["2000-06-12",10.2738,10.2738,10.2738,10.2738,111.0],["2000-06-13",10.3745,10.3745,10.3745,10.3745,669.0],["2000-06-14",10.3745,10.3745,10.3745,10.3745,0.0],["2000-06-15",10.3242,10.3242,9.9968,9.9968,9141.0],["2000-06-16",10.0723,10.0723,9.8709,9.8709,1672.0],["2000-06-19",9.9716,10.1731,9.9716,10.1731,2564.0],["2000-06-20",10.2234,10.2234,9.8709,9.8709,2341.0],["2000-06-21",9.9716,9.9716,9.8709,9.8709,15160.0],["2000-06-22",9.8709,9.9716,9.7198,9.7954,13711.0],["2000-06-23",9.7702,9.7702,9.6695,9.6695,4124.0],["2000-06-26",9.5939,9.5939,9.3421,9.3421,2229.0],["2000-06-27",9.2666,9.2666,9.2666,9.2666,7023.0],["2000-06-28",9.1658,9.2162,8.8637,8.8637,200092.0],["2000-06-29",8.914,8.9644,8.8637,8.914,76804.0],["2000-06-30",8.9644,9.2162,8.9644,9.2162,46484.0],["2000-07-03",9.2666,9.4428,9.2666,9.3169,49494.0],["2000-07-05",9.3673,9.468,9.2666,9.3673,72234.0],["2000-07-06",9.3169,9.4176,9.0651,9.2414,89178.0],["2000-07-07",9.3169,9.5184,9.2666,9.468,140232.0],["2000-07-10",9.468,9.468,9.468,9.468,2229.0],["2000-07-11",9.468,9.5435,9.4176,9.468,42136.0],["2000-07-12",9.5184,9.5184,9.468,9.468,12931.0],["2000-07-13",9.5184,9.5435,9.468,9.5435,84607.0],["2000-07-14",9.4428,9.7198,9.4428,9.7198,101885.0],["2000-07-17",9.7702,9.8709,9.7198,9.7198,23966.0],["2000-07-18",9.6695,9.6695,9.5184,9.5184,27757.0],["2000-07-19",9.5184,9.5184,9.5184,9.5184,0.0],["2000-07-20",9.5184,9.5184,9.5184,9.5184,0.0],["2000-07-21",9.4176,9.4176,9.4176,9.4176,557.0],["2000-07-24",9.3421,9.3421,9.3421,9.3421,19731.0],["2000-07-25",9.3673,9.5184,9.3673,9.5184,2229.0],["2000-07-26",9.5184,9.6191,9.5184,9.5939,3233.0],["2000-07-27",9.5939,9.6191,9.5184,9.5184,2564.0],["2000-07-28",9.468,9.468,9.4176,9.4176,334.0],["2000-07-31",9.3673,9.3925,9.2666,9.3925,6019.0],["2000-08-01",9.4176,9.468,9.4176,9.468,4682.0],["2000-08-02",9.5184,9.5184,9.5184,9.5184,334.0],["2000-08-03",9.5184,9.7198,9.5184,9.7198,60641.0],["2000-08-04",9.7702,9.9716,9.7702,9.8709,88063.0],["2000-08-07",9.8709,9.8709,9.8709,9.8709,0.0],["2000-08-08",9.8709,9.9213,9.8457,9.8709,83492.0],["2000-08-09",9.7198,9.9213,9.7198,9.9213,64096.0],["2000-08-10",9.8709,9.8709,9.6695,9.7198,9475.0],["2000-08-11",9.7702,9.7954,9.7702,9.7954,334.0],["2000-08-14",9.7198,9.7198,9.6695,9.6695,2229.0],["2000-08-15",9.6695,9.6695,9.468,9.468,4570.0],["2000-08-16",9.468,9.5184,9.3673,9.3673,32327.0],["2000-08-17",9.3421,9.4428,9.3421,9.4428,8918.0],["2000-08-18",9.3673,9.468,9.2162,9.2162,9364.0],["2000-08-21",9.2666,9.2666,9.2666,9.2666,334.0],["2000-08-22",9.2162,9.2666,9.1658,9.1658,1226.0],["2000-08-23",9.1155,9.2666,9.0148,9.2162,61087.0],["2000-08-24",9.2162,9.3421,9.2162,9.2917,5239.0],["2000-08-25",9.2666,9.3925,9.2666,9.3925,1449.0],["2000-08-28",9.3421,9.5687,9.3421,9.5184,14826.0],["2000-08-29",9.6191,9.7702,9.6191,9.6695,114705.0],["2000-08-30",9.7198,9.7954,9.7198,9.7954,137222.0],["2000-08-31",9.7954,9.8709,9.7954,9.8709,19508.0],["2000-09-01",9.7702,9.8709,9.7702,9.7702,13934.0],["2000-09-05",9.7954,9.7954,9.7198,9.7198,6688.0],["2000-09-06",9.6946,9.7954,9.6946,9.7954,17613.0],["2000-09-07",9.7954,9.9213,9.7954,9.9213,4124.0],["2000-09-08",9.8709,9.8709,9.7954,9.7954,11147.0],["2000-09-11",9.6695,9.7702,9.6695,9.7702,4347.0],["2000-09-12",9.8205,9.8709,9.7702,9.7702,2898.0],["2000-09-13",9.7198,9.7198,9.6191,9.6191,2118.0],["2000-09-14",9.6695,9.6695,9.6695,9.6695,1003.0],["2000-09-15",9.6695,9.7198,9.6695,9.7198,223.0],["2000-09-18",9.6946,9.6946,9.4176,9.5184,9029.0],["2000-09-19",9.5435,9.5435,9.4428,9.468,4905.0],["2000-09-20",9.468,9.468,9.468,9.468,0.0],["2000-09-21",9.468,9.468,9.468,9.468,223.0],["2000-09-22",9.468,9.5184,9.4428,9.5184,6354.0],["2000-09-25",9.5184,9.5184,9.5184,9.5184,0.0],["2000-09-26",9.5687,9.6443,9.4932,9.4932,4013.0],["2000-09-27",9.2666,9.3673,9.2666,9.2666,53395.0],["2000-09-28",9.191,9.3421,9.191,9.3421,22629.0],["2000-09-29",9.3421,9.3421,9.3421,9.3421,0.0],["2000-10-02",9.3421,9.3421,9.3421,9.3421,1226.0],["2000-10-03",9.3421,9.3421,9.1155,9.1155,35002.0],["2000-10-04",9.1155,9.191,9.0651,9.191,72122.0],["2000-10-05",9.2666,9.2666,9.2666,9.2666,1115.0],["2000-10-06",9.2162,9.2162,9.2162,9.2162,334.0],["2000-10-09",9.1155,9.1155,9.0148,9.0148,3344.0],["2000-10-10",8.914,8.9392,8.8133,8.8133,40799.0],["2000-10-11",8.7126,8.7126,8.7126,8.7126,3344.0],["2000-10-12",8.7126,8.7126,8.7126,8.7126,7915.0],["2000-10-13",8.7126,8.7126,8.7126,8.7126,0.0],["2000-10-16",8.8133,8.8133,8.8133,8.8133,446.0],["2000-10-17",8.7629,8.7629,8.5867,8.6119,51723.0],["2000-10-18",8.4608,8.486,8.4608,8.486,1115.0],["2000-10-19",8.5111,8.5111,8.5111,8.5111,1038584.0],["2000-10-20",8.4608,8.4608,8.4608,8.4608,446.0],["2000-10-23",8.4608,8.4608,8.2593,8.3097,21626.0],["2000-10-24",8.3097,8.3097,8.3097,8.3097,0.0],["2000-10-25",8.209,8.209,7.9068,8.0075,6019.0],["2000-10-26",8.0579,8.0579,7.7557,7.9572,33999.0],["2000-10-27",7.8564,8.1334,7.8564,8.1334,6911.0],["2000-10-30",8.1082,8.1082,8.1082,8.1082,223.0],["2000-10-31",8.2593,8.4356,8.2593,8.3852,22406.0],["2000-11-01",8.3097,8.5363,8.3097,8.5363,5462.0],["2000-11-02",8.6119,8.6119,8.5615,8.5615,1003.0],["2000-11-03",8.5111,8.5111,8.5111,8.5111,223.0],["2000-11-06",8.5111,8.5111,8.5111,8.5111,0.0],["2000-11-07",8.5406,8.6522,8.5406,8.5406,5330.0],["2000-11-08",8.4848,8.4848,8.4011,8.4011,503.0],["2000-11-09",8.4848,8.7081,8.429,8.4848,21321.0],["2000-11-10",8.5685,8.8197,8.5406,8.7081,356420.0],["2000-11-13",8.6522,8.7081,8.5964,8.7081,1810.0],["2000-11-14",8.7639,8.7639,8.7639,8.7639,101.0],["2000-11-15",8.6522,8.7081,8.6522,8.7081,2917.0],["2000-11-16",8.429,8.6522,8.429,8.4848,9856.0],["2000-11-17",8.4848,8.4848,8.4848,8.4848,0.0],["2000-11-20",8.429,8.429,8.3731,8.3731,503.0],["2000-11-21",8.2615,8.2615,8.094,8.094,5431.0],["2000-11-22",8.1499,8.3173,8.0382,8.094,6135.0],["2000-11-24",7.9266,8.0382,7.9266,8.0382,6034.0],["2000-11-27",8.0382,8.0382,8.0382,8.0382,0.0],["2000-11-28",8.0382,8.1219,7.8149,7.8149,3922.0],["2000-11-29",7.8708,7.8708,7.8708,7.8708,302.0],["2000-11-30",7.7591,7.7591,7.5917,7.7591,4626.0],["2000-12-01",7.7033,7.7033,7.6475,7.6475,2917.0],["2000-12-04",7.7033,7.7033,7.5358,7.5358,2715.0],["2000-12-05",7.5358,7.5916,7.48,7.5916,805.0],["2000-12-06",7.5637,7.5637,6.6985,6.7543,322227.0],["2000-12-07",6.7543,6.8102,6.7543,6.7543,7543.0],["2000-12-08",6.8381,6.8381,6.6427,6.6706,8046.0],["2000-12-11",6.6985,6.6985,5.8612,6.4752,272243.0],["2000-12-12",6.5869,6.6427,6.5311,6.5869,13778.0],["2000-12-13",6.559,6.559,6.559,6.559,1509.0],["2000-12-14",6.5869,6.9218,6.5869,6.866,4123.0],["2000-12-15",6.8939,6.9218,6.866,6.9218,12974.0],["2000-12-18",6.9218,6.9218,6.9218,6.9218,3017.0],["2000-12-19",6.9776,7.5917,6.9776,7.3963,38116.0],["2000-12-20",7.4242,7.5916,7.3684,7.3684,25243.0],["2000-12-21",7.4242,7.4242,7.3684,7.3684,5431.0],["2000-12-22",7.3684,7.5079,7.3684,7.5079,4928.0],["2000-12-26",7.4242,7.4242,7.3963,7.3963,2213.0],["2000-12-27",7.3963,7.5916,7.3963,7.5916,6537.0],["2000-12-28",7.5079,7.5079,7.5079,7.5079,302.0],["2000-12-29",7.5916,7.5916,7.3125,7.3684,14080.0],["2001-01-02",7.3963,7.3963,7.3963,7.3963,503.0],["2001-01-03",7.3963,7.9266,7.3125,7.9266,85686.0],["2001-01-04",7.8428,8.5685,7.8428,8.4848,88502.0],["2001-01-05",8.4848,8.4848,8.3173,8.3452,42541.0],["2001-01-08",8.3452,8.3452,8.3452,8.3452,0.0],["2001-01-09",8.2894,8.6243,8.2894,8.6243,7241.0],["2001-01-10",8.7081,8.9034,8.7081,8.7918,36909.0],["2001-01-11",8.9314,8.9314,8.7081,8.7081,42742.0],["2001-01-12",8.7639,8.8197,8.6522,8.7639,21019.0],["2001-01-16",8.7081,8.7081,8.7081,8.7081,12974.0],["2001-01-17",8.7639,8.9314,8.7639,8.9034,22427.0],["2001-01-18",8.9314,9.0151,8.8476,8.9872,18605.0],["2001-01-19",8.9872,8.9872,8.8755,8.9314,20215.0],["2001-01-22",8.9314,9.0988,8.9314,8.9314,2414.0],["2001-01-23",8.8755,8.8755,8.8197,8.8197,905.0],["2001-01-24",8.9034,8.9872,8.9034,8.9872,805.0],["2001-01-25",9.0988,9.1546,9.0988,9.1546,2112.0],["2001-01-26",9.0988,9.0988,9.0988,9.0988,10057.0],["2001-01-29",9.101,9.101,9.101,9.101,10862.0],["2001-01-30",9.101,9.11,9.043,9.0653,51693.0],["2001-01-31",9.11,9.2886,9.11,9.11,5129.0],["2001-02-01",9.1546,9.2439,9.1546,9.1546,2615.0],["2001-02-02",9.11,9.11,8.842,8.842,805.0],["2001-02-05",8.842,8.842,8.7527,8.7527,1207.0],["2001-02-06",8.7572,8.7617,8.7572,8.7617,1609.0],["2001-02-07",8.7661,8.7661,8.7617,8.7617,3721.0],["2001-02-08",8.7304,8.7527,8.7304,8.7527,201.0],["2001-02-09",8.7527,8.7527,8.7527,8.7527,0.0],["2001-02-12",8.7527,8.7527,8.7527,8.7527,0.0],["2001-02-13",8.7527,8.7527,8.6857,8.6991,31579.0],["2001-02-14",8.6991,8.6991,8.3731,8.3731,7140.0],["2001-02-15",8.3955,8.3955,8.3955,8.3955,201.0],["2001-02-16",8.3508,8.3508,8.2615,8.2838,503.0],["2001-02-20",8.3062,8.324,8.3062,8.324,10258.0],["2001-02-21",8.1275,8.1275,7.9042,7.9042,1408.0],["2001-02-22",7.9266,7.94,7.9266,7.94,603.0],["2001-02-23",7.9936,7.9936,7.8596,7.9489,7643.0],["2001-02-26",7.9489,7.9489,7.9489,7.9489,0.0],["2001-02-27",7.9936,7.998,7.7479,7.7926,3621.0],["2001-02-28",7.7033,7.7033,7.5917,7.614,4123.0],["2001-03-01",7.5023,7.547,7.2791,7.2791,22327.0],["2001-03-02",6.6673,7.0558,6.6673,7.0334,932285.0],["2001-03-05",7.1004,7.5693,7.1004,7.547,81965.0],["2001-03-06",7.5916,7.7256,7.5023,7.5023,7543.0],["2001-03-07",7.547,7.547,7.547,7.547,503.0],["2001-03-08",7.5916,7.5916,7.547,7.5916,2816.0],["2001-03-09",7.5916,7.7479,7.5916,7.7256,11867.0],["2001-03-12",7.8149,7.8149,7.5916,7.5916,1413915.0],["2001-03-13",7.681,7.7033,7.5916,7.5916,24439.0],["2001-03-14",7.5023,7.5023,7.5023,7.5023,805.0],["2001-03-15",7.5023,7.547,7.2567,7.2567,4224.0],["2001-03-16",7.2121,7.3684,7.0781,7.3684,23433.0],["2001-03-19",7.3684,7.3684,7.2791,7.2835,2816.0],["2001-03-20",7.3237,7.4577,7.1451,7.1451,10258.0],["2001-03-21",6.9665,7.0558,6.6985,6.8861,39122.0],["2001-03-22",6.8102,6.8102,6.3859,6.5422,25847.0],["2001-03-23",6.3413,6.5511,6.2519,6.4752,384982.0],["2001-03-26",6.5199,6.8236,6.5199,6.8236,189977.0],["2001-03-27",6.8503,6.9218,6.7432,6.7432,10962.0],["2001-03-28",6.7655,6.7655,6.6807,6.6985,1911.0],["2001-03-29",6.6092,6.6092,6.5645,6.5645,1810.0],["2001-03-30",6.5645,6.5645,6.5645,6.5645,503.0],["2001-04-02",6.6092,6.6539,6.5869,6.5869,1810.0],["2001-04-03",6.5735,6.5735,6.0733,6.0733,6436.0],["2001-04-04",6.0063,6.1626,6.0063,6.109,8448.0],["2001-04-05",6.1403,6.2475,6.1269,6.2296,24640.0],["2001-04-06",6.1582,6.185,6.1582,6.185,4325.0],["2001-04-09",6.185,6.4306,6.185,6.2743,15689.0],["2001-04-10",6.2118,6.4752,6.2118,6.4306,18203.0],["2001-04-11",6.3859,6.4082,6.2966,6.3547,8548.0],["2001-04-12",6.3547,6.3547,6.3547,6.3547,0.0],["2001-04-16",6.31,6.31,6.1671,6.2073,7744.0],["2001-04-17",6.2073,6.2698,6.2073,6.2698,7643.0],["2001-04-18",6.31,6.5199,6.31,6.4306,15186.0],["2001-04-19",6.4306,6.4306,6.3413,6.3413,3721.0],["2001-04-20",6.2966,6.2966,6.2475,6.2475,503.0],["2001-04-23",6.1626,6.1626,6.051,6.0644,4827.0],["2001-04-24",6.0063,6.0063,5.9394,5.9394,23634.0],["2001-04-25",5.8947,5.8947,5.8054,5.8054,75327.0],["2001-04-26",6.0063,6.0733,6.0063,6.0063,54911.0],["2001-04-27",6.0331,6.118,6.0331,6.0956,15086.0],["2001-04-30",6.1001,6.1001,5.984,5.9885,11968.0],["2001-05-01",6.0287,6.0287,6.0287,6.0287,805.0],["2001-05-02",6.0287,6.2073,6.0287,6.1626,9152.0],["2001-05-03",6.0063,6.1403,6.0063,6.0733,6839.0],["2001-05-04",6.118,6.2296,6.118,6.2073,2112.0],["2001-05-07",6.2207,6.2519,6.2207,6.2519,1006.0],["2001-05-08",6.2519,6.2519,6.2519,6.2519,101.0],["2001-05-09",6.0287,6.0287,5.8054,6.0197,125914.0],["2001-05-10",6.0956,6.0956,6.0956,6.0956,402.0],["2001-05-11",6.0287,6.0287,5.9393,5.984,2715.0],["2001-05-14",6.0287,6.0287,5.8054,5.8054,5129.0],["2001-05-15",5.8277,5.8277,5.8277,5.8277,101.0],["2001-05-16",5.85,5.917,5.85,5.8947,1609.0],["2001-05-17",5.85,5.9929,5.8232,5.984,9655.0],["2001-05-18",6.0287,6.2743,6.0287,6.2743,139189.0],["2001-05-21",6.2921,6.2921,6.2519,6.2564,905.0],["2001-05-22",6.2073,6.2341,6.2073,6.2118,22729.0],["2001-05-23",6.2118,6.2118,6.2118,6.2118,0.0],["2001-05-24",6.2519,6.4082,6.2519,6.3636,33289.0],["2001-05-25",6.3859,6.4752,6.3859,6.4752,1408.0],["2001-05-29",6.502,6.502,6.3413,6.3413,1509.0],["2001-05-30",6.2966,6.3859,6.2966,6.3413,3218.0],["2001-05-31",6.3636,6.5645,6.3636,6.5199,2615.0],["2001-06-01",6.5645,6.6003,6.5645,6.6003,302.0],["2001-06-04",6.6449,6.9218,6.6449,6.9218,21924.0],["2001-06-05",6.9665,7.3014,6.9665,7.2701,36406.0],["2001-06-06",7.1585,7.2121,7.1585,7.2121,26551.0],["2001-06-07",7.2791,7.6363,7.2567,7.5916,57727.0],["2001-06-08",7.7033,7.7033,7.48,7.4934,10057.0],["2001-06-11",7.5247,7.5693,7.5023,7.5023,6135.0],["2001-06-12",7.48,7.4934,7.4354,7.48,4425.0],["2001-06-13",7.4577,7.48,7.3907,7.3907,1710.0],["2001-06-14",7.4086,7.413,7.3282,7.346,23533.0],["2001-06-15",7.3684,7.3684,7.3594,7.3594,503.0],["2001-06-18",7.3684,7.3684,7.3684,7.3684,201.0],["2001-06-19",7.2567,7.2791,7.0558,7.2344,63560.0],["2001-06-20",7.3237,7.4354,7.3237,7.4354,2414.0],["2001-06-21",7.3907,7.3907,7.3684,7.3684,2414.0],["2001-06-22",7.3907,7.3907,7.3907,7.3907,50285.0],["2001-06-25",7.3907,7.6363,7.3907,7.6363,2615.0],["2001-06-26",7.614,7.614,7.614,7.614,2112.0],["2001-06-27",7.614,7.614,7.614,7.614,0.0],["2001-06-28",7.681,7.7256,7.5023,7.5023,8347.0],["2001-06-29",7.3684,7.3684,7.1004,7.1897,4928.0],["2001-07-02",7.2344,7.2791,7.1451,7.1808,1307.0],["2001-07-03",7.1897,7.1897,7.1451,7.1451,402.0],["2001-07-05",7.0111,7.0111,6.636,6.636,5531.0],["2001-07-06",6.5645,6.5645,6.4976,6.4976,805.0],["2001-07-09",6.5422,6.5422,6.4976,6.4976,1207.0],["2001-07-10",6.4752,6.4752,6.4306,6.4306,905.0],["2001-07-11",6.2609,6.2609,5.8456,5.8724,20717.0],["2001-07-12",5.8724,5.8947,5.6491,5.7161,6034.0],["2001-07-13",5.7607,5.9617,5.7607,5.9394,8448.0],["2001-07-16",5.9438,5.9438,5.9438,5.9438,1307.0],["2001-07-17",5.984,6.2519,5.984,6.2519,20114.0],["2001-07-18",6.2519,6.2519,6.1358,6.1626,2414.0],["2001-07-19",6.1626,6.1626,6.1626,6.1626,181831.0],["2001-07-20",6.1626,6.2519,6.1403,6.2519,7040.0],["2001-07-23",6.2519,6.3502,6.2519,6.3502,4023.0],["2001-07-24",6.3502,6.3502,6.3502,6.3502,0.0],["2001-07-25",6.3413,6.3413,6.3413,6.3413,302.0],["2001-07-26",6.4976,6.4976,6.2519,6.2519,6235.0],["2001-07-27",6.2519,6.2519,6.2519,6.2519,201.0],["2001-07-30",6.2653,6.3457,6.2073,6.2073,2615.0],["2001-07-31",6.2296,6.2296,6.1626,6.1626,1710.0],["2001-08-01",6.1269,6.1314,6.1135,6.1135,5833.0],["2001-08-02",6.0153,6.1135,6.0153,6.0733,3822.0],["2001-08-03",6.1626,6.1626,6.0108,6.0644,5129.0],["2001-08-06",6.0063,6.0063,5.926,5.926,503.0],["2001-08-07",5.917,5.917,5.7607,5.7607,6034.0],["2001-08-08",5.8054,5.9483,5.8054,5.9483,9755.0],["2001-08-09",5.9483,6.0063,5.9483,5.984,905.0],["2001-08-10",6.0287,6.0287,6.0287,6.0287,503.0],["2001-08-13",5.984,5.984,5.917,5.984,1408.0],["2001-08-14",6.0287,6.0287,5.8902,5.8902,6537.0],["2001-08-15",5.9393,6.0153,5.85,5.9304,9755.0],["2001-08-16",6.0287,6.0421,6.0242,6.0287,3319.0],["2001-08-17",5.9393,5.9929,5.8992,5.984,4224.0],["2001-08-20",6.0733,6.0733,5.9394,5.9394,3017.0],["2001-08-21",5.9617,5.9617,5.6714,5.6714,31378.0],["2001-08-22",5.7384,6.185,5.7384,6.1626,13476.0],["2001-08-23",6.2073,6.3859,6.0956,6.2519,23433.0],["2001-08-24",6.2966,6.2966,6.2966,6.2966,101.0],["2001-08-27",6.2519,6.2921,6.2519,6.2698,5732.0],["2001-08-28",6.3413,6.4306,6.3413,6.3413,1609.0],["2001-08-29",6.2966,6.3859,6.2966,6.3502,1307.0],["2001-08-30",6.3547,6.3547,6.2966,6.3189,1207.0],["2001-08-31",6.2073,6.2519,6.2073,6.2519,4325.0],["2001-09-04",6.2073,6.2073,6.2073,6.2073,101.0],["2001-09-05",6.1626,6.1626,6.1626,6.1626,101.0],["2001-09-06",6.1403,6.1403,6.118,6.118,201.0],["2001-09-07",6.0956,6.0956,6.051,6.051,402.0],["2001-09-10",5.9617,6.0287,5.8724,5.8724,5431.0],["2001-09-17",5.8322,5.8724,5.5821,5.7027,7442.0],["2001-09-18",5.7027,5.7027,5.7027,5.7027,0.0],["2001-09-19",5.8009,5.8009,5.3142,5.3142,3319.0],["2001-09-20",5.0239,5.0239,4.5773,4.6666,15488.0],["2001-09-21",4.421,4.5327,4.3764,4.5103,8046.0],["2001-09-24",4.5237,4.5996,4.4701,4.5103,3621.0],["2001-09-25",4.4657,4.5996,4.421,4.4344,6738.0],["2001-09-26",4.421,4.5327,4.421,4.5103,4827.0],["2001-09-27",4.421,4.421,4.3764,4.3764,805.0],["2001-09-28",4.3808,4.4657,4.3808,4.4612,1408.0],["2001-10-01",4.4657,4.4657,4.2424,4.354,14884.0],["2001-10-02",4.354,4.354,4.354,4.354,0.0],["2001-10-03",4.2424,4.2424,3.9298,3.9298,7040.0],["2001-10-04",3.9343,3.9343,3.9298,3.9343,805.0],["2001-10-05",3.7065,3.7065,3.5725,3.6574,15890.0],["2001-10-08",3.6574,3.6574,3.6574,3.6574,0.0],["2001-10-09",3.6574,3.6574,3.5636,3.6217,5230.0],["2001-10-10",3.5859,3.5859,3.5725,3.5725,2615.0],["2001-10-11",3.5725,3.6395,3.5725,3.6395,31579.0],["2001-10-12",3.6619,3.7065,3.5279,3.5725,5833.0],["2001-10-15",3.5725,3.6172,3.51,3.51,3118.0],["2001-10-16",3.4386,3.5234,3.4386,3.5145,34998.0],["2001-10-17",3.5502,3.644,3.5502,3.644,8448.0],["2001-10-18",3.6395,3.6619,3.6395,3.6619,402.0],["2001-10-19",3.6708,3.6708,3.6395,3.6395,50587.0],["2001-10-22",3.6172,3.6172,3.5949,3.5949,905.0],["2001-10-23",3.5725,3.5725,3.4832,3.4922,295877.0],["2001-10-24",3.4877,3.5949,3.4877,3.5949,1509.0],["2001-10-25",3.3939,3.5279,3.3939,3.5279,4325.0],["2001-10-26",3.5502,3.5502,3.5502,3.5502,101.0],["2001-10-29",3.4832,3.5547,3.3493,3.3493,9454.0],["2001-10-30",3.3046,3.3046,3.3046,3.3046,302.0],["2001-10-31",3.3493,3.4698,3.3493,3.4609,4023.0],["2001-11-01",3.4386,3.4386,3.2376,3.3493,3822.0],["2001-11-02",3.4609,3.4609,3.2599,3.2599,11063.0],["2001-11-05",3.3761,3.3761,3.3493,3.3493,3822.0],["2001-11-06",3.3493,3.3493,3.3493,3.3493,0.0],["2001-11-07",3.4386,3.4386,3.3716,3.3939,1307.0],["2001-11-08",3.3939,3.3939,3.3046,3.3939,12772.0],["2001-11-09",3.3493,3.3493,3.3493,3.3493,101.0],["2001-11-12",3.3939,3.3939,3.3493,3.3493,1106.0],["2001-11-13",3.3046,3.3046,2.9072,2.9965,35099.0],["2001-11-14",3.0143,3.0143,2.9072,2.9473,2313.0],["2001-11-15",2.9473,2.9473,2.9473,2.9473,0.0],["2001-11-16",2.925,2.925,2.925,2.925,1307.0],["2001-11-19",2.8804,3.0143,2.8804,2.9473,15991.0],["2001-11-20",2.9473,2.9473,2.791,2.791,38418.0],["2001-11-21",2.791,2.791,2.791,2.791,201.0],["2001-11-23",2.7955,2.8134,2.791,2.791,11867.0],["2001-11-26",2.791,2.9027,2.791,2.9027,31780.0],["2001-11-27",2.9473,2.9473,2.9027,2.9027,3621.0],["2001-11-28",2.9473,2.9473,2.8357,2.8357,13175.0],["2001-11-29",2.6883,2.7687,2.6347,2.6347,6235.0],["2001-11-30",2.6214,2.6214,2.5008,2.5142,3621.0],["2001-12-03",2.5231,2.5454,2.4115,2.5454,8951.0],["2001-12-04",2.5678,2.5722,2.5678,2.5678,704.0],["2001-12-05",2.5231,2.5678,2.5231,2.5678,2213.0],["2001-12-06",2.5454,2.5454,2.3891,2.4561,6034.0],["2001-12-07",2.3445,2.3445,2.2373,2.3088,12471.0],["2001-12-10",2.2328,2.2328,2.1435,2.1882,9454.0],["2001-12-11",2.1882,2.2775,2.1882,2.2775,2615.0],["2001-12-12",2.3222,2.5008,2.3222,2.5008,27456.0],["2001-12-13",2.5008,2.5454,2.5008,2.5186,4425.0],["2001-12-14",2.5678,2.6347,2.5678,2.5678,7945.0],["2001-12-17",2.5901,2.5946,2.5231,2.5856,49078.0],["2001-12-18",2.5901,2.6392,2.5678,2.6392,157191.0],["2001-12-19",2.5901,2.5946,2.532,2.5901,8850.0],["2001-12-20",2.5901,2.6347,2.5008,2.6124,23735.0],["2001-12-21",2.6347,2.7821,2.6347,2.7821,5833.0],["2001-12-24",2.7687,2.7821,2.7687,2.7777,3017.0],["2001-12-26",2.8134,2.8134,2.7464,2.7464,1006.0],["2001-12-27",2.9027,2.925,2.8134,2.925,3520.0],["2001-12-28",2.858,2.858,2.7285,2.7285,12873.0],["2001-12-31",2.7017,2.8804,2.6347,2.8536,59336.0],["2002-01-02",2.8938,2.992,2.8134,2.8134,12672.0],["2002-01-03",2.7866,2.791,2.6794,2.6794,9554.0],["2002-01-04",2.6794,2.7866,2.6794,2.7598,7040.0],["2002-01-07",2.7598,2.7598,2.7598,2.7598,0.0],["2002-01-08",2.7241,2.7241,2.4561,2.4561,7342.0],["2002-01-09",2.3757,2.3757,2.2328,2.2596,102280.0],["2002-01-10",2.2998,2.2998,2.2328,2.2328,4325.0],["2002-01-11",2.2328,2.2328,2.2328,2.2328,0.0],["2002-01-14",2.2105,2.2328,2.2105,2.2328,5632.0],["2002-01-15",2.2328,2.2328,2.2328,2.2328,0.0],["2002-01-16",2.215,2.215,2.0989,2.0989,21421.0],["2002-01-17",2.0989,2.1435,2.0989,2.1212,19108.0],["2002-01-18",2.0989,2.1167,2.0989,2.0989,5230.0],["2002-01-22",2.081,2.1212,2.081,2.1212,18807.0],["2002-01-23",2.1212,2.1212,2.1212,2.1212,0.0],["2002-01-24",2.0765,2.0765,2.0587,2.0587,31378.0],["2002-01-25",2.0587,2.0587,2.0542,2.0542,1106.0],["2002-01-28",2.0765,2.0765,2.0765,2.0765,1408.0],["2002-01-29",2.0542,2.0542,2.0319,2.0319,12571.0],["2002-01-30",2.023,2.023,1.9202,1.9426,124305.0],["2002-01-31",1.947,1.9872,1.9024,1.9872,199330.0],["2002-02-01",1.9426,1.9426,1.9426,1.9426,2011.0],["2002-02-04",1.8979,1.9649,1.7863,1.9649,12571.0],["2002-02-05",1.9202,1.9202,1.9202,1.9202,7643.0],["2002-02-06",1.8756,1.9202,1.8756,1.9202,2615.0],["2002-02-07",1.9202,1.9202,1.9202,1.9202,0.0],["2002-02-08",1.9202,1.9202,1.9202,1.9202,101.0],["2002-02-11",1.8979,1.8979,1.8979,1.8979,2715.0],["2002-02-12",1.9158,2.0989,1.9158,2.0989,12370.0],["2002-02-13",2.0989,2.0989,2.0989,2.0989,0.0],["2002-02-14",2.0542,2.0542,2.0542,2.0542,302.0],["2002-02-15",2.0096,2.1212,1.9426,2.1212,3218.0],["2002-02-19",2.1614,2.2328,2.0363,2.2328,8347.0],["2002-02-20",2.2328,2.2328,2.2328,2.2328,0.0],["2002-02-21",2.2328,2.2328,2.2328,2.2328,0.0],["2002-02-22",2.2328,2.3222,2.2328,2.3222,1509.0],["2002-02-25",2.3311,2.3445,2.3222,2.3222,2816.0],["2002-02-26",2.3222,2.3266,2.3222,2.3222,503.0],["2002-02-27",2.3668,2.4115,2.3311,2.3891,3822.0],["2002-02-28",2.3891,2.3891,2.3891,2.3891,0.0],["2002-03-01",2.4115,2.4115,2.3222,2.3668,4928.0],["2002-03-04",2.4115,2.4785,2.4115,2.4785,2715.0],["2002-03-05",2.5901,2.5901,2.5901,2.5901,3118.0],["2002-03-06",2.6794,2.7241,2.6347,2.7241,3721.0],["2002-03-07",2.6571,2.6571,2.5901,2.5901,603.0],["2002-03-08",2.6258,2.6258,2.5231,2.5231,1911.0],["2002-03-11",2.5678,2.5678,2.4561,2.4561,2112.0],["2002-03-12",2.5052,2.5052,2.4561,2.4561,1207.0],["2002-03-13",2.4338,2.4338,2.4338,2.4338,101.0],["2002-03-14",2.3445,2.3445,2.2775,2.2775,7543.0],["2002-03-15",2.2998,2.3757,2.2998,2.3757,1609.0],["2002-03-18",2.2998,2.2998,2.2998,2.2998,1710.0],["2002-03-19",2.3668,2.3668,2.3445,2.3445,1106.0],["2002-03-20",2.2328,2.2328,2.1435,2.1435,199330.0],["2002-03-21",2.1882,2.2775,2.1882,2.2328,4325.0],["2002-03-22",2.1882,2.1882,2.0989,2.0989,1609.0],["2002-03-25",2.2552,2.2552,2.1659,2.1659,8850.0],["2002-03-26",2.1659,2.1659,2.0185,2.0542,22025.0],["2002-03-27",2.0765,2.1212,2.0765,2.0989,5330.0],["2002-03-28",2.0542,2.2328,2.0542,2.1435,4425.0],["2002-04-01",2.1659,2.1882,2.1435,2.1435,11163.0],["2002-04-02",2.1882,2.2775,2.1882,2.2775,4023.0],["2002-04-03",2.2775,2.2775,2.2775,2.2775,0.0],["2002-04-04",2.2328,2.2328,2.2328,2.2328,1609.0],["2002-04-05",2.2775,2.2864,2.2328,2.2328,25746.0],["2002-04-08",2.2328,2.2775,2.2328,2.2775,704.0],["2002-04-09",2.2775,2.2775,2.2775,2.2775,2011.0],["2002-04-10",2.2998,2.3891,2.2998,2.3668,2917.0],["2002-04-11",2.3668,2.5008,2.3222,2.3222,16996.0],["2002-04-12",2.3222,2.5008,2.3222,2.5008,63057.0],["2002-04-15",2.4561,2.4561,2.3222,2.3222,2313.0],["2002-04-16",2.3222,2.3355,2.3222,2.3355,2917.0],["2002-04-17",2.3355,2.3355,2.3355,2.3355,5029.0],["2002-04-18",2.3623,2.4561,2.3623,2.3668,2514.0],["2002-04-19",2.3445,2.3445,2.3445,2.3445,905.0],["2002-04-22",2.2686,2.3891,2.2686,2.3891,44754.0],["2002-04-23",2.3668,2.3668,2.2686,2.2998,14683.0],["2002-04-24",2.2998,2.2998,2.2998,2.2998,0.0],["2002-04-25",2.2998,2.2998,2.2775,2.2775,2011.0],["2002-04-26",2.2775,2.2775,2.2775,2.2775,0.0],["2002-04-29",2.2775,2.3222,2.2552,2.2998,8649.0],["2002-04-30",2.2998,2.2998,2.2328,2.2552,12270.0],["2002-05-01",2.2552,2.2775,2.2552,2.2775,2112.0],["2002-05-02",2.3222,2.3222,2.3222,2.3222,15086.0],["2002-05-03",2.2775,2.3668,2.2775,2.3668,23232.0],["2002-05-06",2.3668,2.3668,2.3668,2.3668,0.0],["2002-05-07",2.3222,2.3222,2.2328,2.2998,4224.0],["2002-05-08",2.2596,2.2596,2.2328,2.2328,10962.0],["2002-05-09",2.2105,2.2328,2.2105,2.2328,7241.0],["2002-05-10",2.1435,2.2328,2.1435,2.2328,2917.0],["2002-05-13",2.2328,2.2373,2.2284,2.2373,1408.0],["2002-05-14",2.2328,2.2328,2.2328,2.2328,603.0],["2002-05-15",2.2418,2.2552,2.215,2.2462,11566.0],["2002-05-16",2.2775,2.2775,2.2418,2.2418,1509.0],["2002-05-17",2.2418,2.2418,2.2418,2.2418,0.0],["2002-05-20",2.2775,2.2775,2.2462,2.2596,15488.0],["2002-05-21",2.2596,2.3222,2.2596,2.2775,63761.0],["2002-05-22",2.3222,2.3489,2.3222,2.3445,35803.0],["2002-05-23",2.3489,2.3668,2.3445,2.3668,23735.0],["2002-05-24",2.3668,2.3668,2.2775,2.2775,6939.0],["2002-05-28",2.2552,2.2552,2.2552,2.2552,201.0],["2002-05-29",2.2552,2.2552,2.2328,2.2328,15186.0],["2002-05-30",2.2328,2.2775,2.2328,2.2328,6839.0],["2002-05-31",2.2328,2.2373,2.2328,2.2328,4827.0],["2002-06-03",2.2418,2.273,2.2105,2.2105,24439.0],["2002-06-04",2.2105,2.2105,2.2105,2.2105,0.0],["2002-06-05",2.1435,2.1435,2.0542,2.0542,13074.0],["2002-06-06",2.0096,2.0096,2.0096,2.0096,101.0],["2002-06-07",2.0096,2.0096,2.0096,2.0096,0.0],["2002-06-10",1.9649,1.9872,1.9649,1.9649,5129.0],["2002-06-11",1.9694,2.0006,1.9694,2.0006,2011.0],["2002-06-12",2.0319,2.0453,2.0319,2.0453,2313.0],["2002-06-13",2.0453,2.0453,2.0453,2.0453,201.0],["2002-06-14",1.9515,1.9515,1.9515,1.9515,1207.0],["2002-06-17",1.9202,1.9202,1.9202,1.9202,1911.0],["2002-06-18",1.9426,1.9426,1.9426,1.9426,201.0],["2002-06-19",1.9426,1.9426,1.9426,1.9426,0.0],["2002-06-20",1.9649,1.9649,1.947,1.947,1207.0],["2002-06-21",1.947,1.947,1.9202,1.9202,6135.0],["2002-06-24",1.8533,1.8533,1.8309,1.8399,18404.0],["2002-06-25",1.8756,1.8756,1.7639,1.7639,4023.0],["2002-06-26",1.7193,1.7193,1.6344,1.6344,8146.0],["2002-06-27",1.6523,1.6523,1.6523,1.6523,1006.0],["2002-06-28",1.688,1.8756,1.688,1.8309,119880.0],["2002-07-01",1.8309,1.9872,1.8309,1.9872,17801.0],["2002-07-02",1.9872,2.1123,1.9872,2.1078,6436.0],["2002-07-03",2.0989,2.0989,2.0989,2.0989,35200.0],["2002-07-05",2.1435,2.1659,2.0899,2.0899,2313.0],["2002-07-08",2.1078,2.1167,2.1078,2.1167,3419.0],["2002-07-09",2.1569,2.1569,2.0989,2.0989,2514.0],["2002-07-10",2.1435,2.1435,2.0765,2.0765,1509.0],["2002-07-11",2.0765,2.0765,2.0765,2.0765,0.0],["2002-07-12",2.0989,2.1435,2.0989,2.1435,1106.0],["2002-07-15",2.1212,2.1212,2.0542,2.0542,1207.0],["2002-07-16",2.0542,2.0542,2.0542,2.0542,0.0],["2002-07-17",2.0542,2.0989,2.0542,2.0989,1207.0],["2002-07-18",2.0765,2.2328,2.0765,2.2328,5531.0],["2002-07-19",2.2328,2.2328,2.1882,2.1882,402.0],["2002-07-22",2.1212,2.1212,1.9649,1.9694,17298.0],["2002-07-23",1.9202,1.9247,1.8756,1.88,10158.0],["2002-07-24",1.8309,1.8354,1.7952,1.8309,17197.0],["2002-07-25",1.8756,1.9202,1.8667,1.8667,2112.0],["2002-07-26",1.8667,1.8667,1.8667,1.8667,0.0],["2002-07-29",1.8533,1.8577,1.8533,1.8577,1006.0],["2002-07-30",1.9202,1.9649,1.9202,1.9649,1509.0],["2002-07-31",2.0096,2.0319,1.9649,1.9649,46765.0],["2002-08-01",1.9649,1.9694,1.9649,1.9649,9051.0],["2002-08-02",1.9649,1.9649,1.8979,1.8979,1207.0],["2002-08-05",1.8979,1.8979,1.8979,1.8979,0.0],["2002-08-06",1.8979,1.9426,1.8979,1.9381,1810.0],["2002-08-07",1.8756,1.8756,1.563,1.7639,15387.0],["2002-08-08",1.8086,1.8131,1.7863,1.8131,3319.0],["2002-08-09",1.8309,1.8756,1.8309,1.8756,7342.0],["2002-08-12",1.8756,1.8756,1.8756,1.8756,0.0],["2002-08-13",1.8756,1.8756,1.8756,1.8756,0.0],["2002-08-14",1.8309,1.8309,1.7863,1.8309,11566.0],["2002-08-15",1.8309,1.8309,1.8309,1.8309,0.0],["2002-08-16",1.8533,1.9202,1.8533,1.9202,805.0],["2002-08-19",1.9649,2.0096,1.9649,2.0096,1509.0],["2002-08-20",2.0096,2.0096,2.0096,2.0096,0.0],["2002-08-21",2.0096,2.0096,2.0096,2.0096,101.0],["2002-08-22",2.0542,2.0989,1.9649,1.9649,13577.0],["2002-08-23",1.9649,1.9649,1.9649,1.9649,0.0],["2002-08-26",1.9649,1.9649,1.9649,1.9649,0.0],["2002-08-27",1.9872,1.9872,1.8533,1.8845,20717.0],["2002-08-28",1.9113,1.9113,1.9113,1.9113,2514.0],["2002-08-29",1.9202,1.9202,1.8979,1.8979,3017.0],["2002-08-30",1.8979,1.8979,1.8979,1.8979,0.0],["2002-09-03",1.9872,1.9872,1.8979,1.9202,23031.0],["2002-09-04",1.956,2.0096,1.9426,2.0096,5833.0],["2002-09-05",2.0319,2.1882,2.0319,2.1882,8046.0],["2002-09-06",2.0765,2.4785,2.0765,2.4785,17700.0],["2002-09-09",2.5678,2.6794,2.5678,2.6124,28662.0],["2002-09-10",2.7687,2.8134,2.6794,2.791,68086.0],["2002-09-11",2.791,2.791,2.6794,2.7151,35904.0],["2002-09-12",2.7151,2.7687,2.4785,2.5812,19410.0],["2002-09-13",2.6124,2.7241,2.5901,2.6794,26048.0],["2002-09-16",2.7151,2.791,2.7151,2.791,1006.0],["2002-09-17",2.7866,2.791,2.6347,2.6347,40329.0],["2002-09-18",2.6124,2.6124,2.4561,2.4785,45458.0],["2002-09-19",2.5008,2.5008,2.3445,2.3445,13175.0],["2002-09-20",2.3445,2.3489,2.2775,2.3177,12873.0],["2002-09-23",2.3222,2.3668,2.3177,2.3668,3118.0],["2002-09-24",2.3757,2.3757,2.2552,2.2552,13577.0],["2002-09-25",2.2775,2.2998,2.2775,2.2998,2313.0],["2002-09-26",2.3445,2.4115,2.3445,2.3668,2112.0],["2002-09-27",2.4115,2.4115,2.2328,2.3177,59537.0],["2002-09-30",2.3623,2.5231,2.3623,2.5231,4727.0],["2002-10-01",2.5454,2.5454,2.4115,2.4115,15890.0],["2002-10-02",2.4338,2.474,2.4293,2.474,25042.0],["2002-10-03",2.5231,2.5901,2.4561,2.4561,9454.0],["2002-10-04",2.4561,2.4963,2.4561,2.4963,1609.0],["2002-10-07",2.5231,2.5633,2.4785,2.5633,7643.0],["2002-10-08",2.5901,2.6794,2.5901,2.5946,8146.0],["2002-10-09",2.5454,2.5722,2.5231,2.5722,4123.0],["2002-10-10",2.5722,2.5767,2.5722,2.5767,704.0],["2002-10-11",2.6794,2.6839,2.6571,2.6794,56018.0],["2002-10-14",2.7241,2.7241,2.6347,2.6347,46866.0],["2002-10-15",2.6347,2.9027,2.6347,2.7464,46363.0],["2002-10-16",2.7017,2.7017,2.6794,2.6973,3118.0],["2002-10-17",2.858,2.858,2.7017,2.7241,27154.0],["2002-10-18",2.6794,2.6794,2.5231,2.5231,35702.0],["2002-10-21",2.5678,2.5678,2.5454,2.5454,1307.0],["2002-10-22",2.5901,2.5901,2.4606,2.5231,18203.0],["2002-10-23",2.4561,2.4561,2.2775,2.4472,86390.0],["2002-10-24",2.4472,2.4472,2.4472,2.4472,0.0],["2002-10-25",2.4115,2.4115,2.4115,2.4115,101.0],["2002-10-28",2.4115,2.4338,2.4115,2.4338,1006.0],["2002-10-29",2.4025,2.4025,2.2998,2.2998,20114.0],["2002-10-30",2.3222,2.3222,2.3177,2.3222,9454.0],["2002-10-31",2.3222,2.3222,2.3222,2.3222,90010.0],["2002-11-01",2.2998,2.2998,2.2105,2.2328,7040.0],["2002-11-04",2.2775,2.2998,2.2105,2.2775,73818.0],["2002-11-05",2.2552,2.2552,2.2328,2.2418,15890.0],["2002-11-06",2.2328,2.2507,2.2284,2.2328,29769.0],["2002-11-07",2.2373,2.2418,2.2105,2.215,34596.0],["2002-11-08",2.2105,2.2462,2.2105,2.2328,17298.0],["2002-11-11",2.2284,2.2328,2.1659,2.1882,30573.0],["2002-11-12",2.1659,2.2105,2.1659,2.1882,10057.0],["2002-11-13",2.1882,2.2284,2.1882,2.2239,5129.0],["2002-11-14",2.2775,2.3222,2.2194,2.2462,59437.0],["2002-11-15",2.2373,2.2373,2.1882,2.215,13979.0],["2002-11-18",2.2328,2.3132,2.2328,2.2864,15991.0],["2002-11-19",2.2864,2.2864,2.2596,2.2596,2715.0],["2002-11-20",2.2641,2.2775,2.2105,2.2105,54811.0],["2002-11-21",2.2328,2.2775,2.2284,2.2775,58834.0],["2002-11-22",2.2418,2.2507,2.215,2.2507,14985.0],["2002-11-25",2.2194,2.2328,2.2194,2.2328,1106.0],["2002-11-26",2.2328,2.2328,2.2328,2.2328,1509.0],["2002-11-27",2.2328,2.2328,2.2105,2.2328,8146.0],["2002-11-29",2.2328,2.2328,2.1882,2.1882,5531.0],["2002-12-02",2.1882,2.1882,2.1882,2.1882,101.0],["2002-12-03",2.1882,2.1882,2.1882,2.1882,0.0],["2002-12-04",2.1435,2.2328,2.1435,2.2328,220550.0],["2002-12-05",2.2462,2.2864,2.2328,2.2775,279283.0],["2002-12-06",2.2775,2.282,2.2552,2.2641,23131.0],["2002-12-09",2.273,2.3177,2.273,2.2998,71807.0],["2002-12-10",2.3579,2.3668,2.2998,2.2998,19209.0],["2002-12-11",2.2864,2.2998,2.2864,2.2864,4827.0],["2002-12-12",2.2775,2.2998,2.2775,2.2998,4425.0],["2002-12-13",2.2998,2.2998,2.2552,2.2552,95039.0],["2002-12-16",2.2775,2.2775,2.2552,2.2552,1307.0],["2002-12-17",2.2552,2.2775,2.2552,2.2552,7643.0],["2002-12-18",2.3367,2.3367,2.2774,2.2865,14170.0],["2002-12-19",2.2911,2.2911,2.2591,2.282,39756.0],["2002-12-20",2.3048,2.3459,2.2363,2.3459,34835.0],["2002-12-23",2.3459,2.4873,2.3459,2.4873,36213.0],["2002-12-24",2.4417,2.4417,2.4417,2.4417,492.0],["2002-12-26",2.4463,2.533,2.4463,2.533,36607.0],["2002-12-27",2.5238,2.533,2.5238,2.533,21452.0],["2002-12-30",2.533,2.5786,2.533,2.5786,23617.0],["2002-12-31",2.4873,2.4873,2.3276,2.3276,21748.0],["2003-01-02",2.3504,2.428,2.3504,2.3961,30801.0],["2003-01-03",2.3961,2.5102,2.3961,2.4873,11809.0],["2003-01-06",2.4873,2.7018,2.4873,2.6562,288918.0],["2003-01-07",2.6836,2.784,2.6836,2.7292,106081.0],["2003-01-08",2.7338,2.7338,2.6881,2.7292,78823.0],["2003-01-09",2.7247,2.784,2.7155,2.784,224462.0],["2003-01-10",2.8296,2.8981,2.8296,2.8525,141999.0],["2003-01-13",2.9346,2.9665,2.8753,2.9437,82267.0],["2003-01-14",2.9665,2.9665,2.8753,2.9437,6495.0],["2003-01-15",2.93,2.93,2.8753,2.8798,12891.0],["2003-01-16",2.9437,2.9437,2.8068,2.8479,12301.0],["2003-01-17",2.8753,2.8753,2.711,2.711,14662.0],["2003-01-21",2.6699,2.7155,2.6699,2.7018,3641.0],["2003-01-22",2.7018,2.7018,2.679,2.6927,12301.0],["2003-01-23",2.7018,2.7155,2.6471,2.6699,31686.0],["2003-01-24",2.6471,2.6562,2.6014,2.6334,20173.0],["2003-01-27",2.7429,2.9665,2.7384,2.8296,34147.0],["2003-01-28",2.8661,2.8753,2.7749,2.8205,8364.0],["2003-01-29",2.8296,2.9209,2.8296,2.8935,33064.0],["2003-01-30",2.9209,2.9894,2.8753,2.9529,60322.0],["2003-01-31",2.9665,3.035,2.9483,2.9711,163254.0],["2003-02-03",3.1035,3.1354,3.0852,3.1354,188643.0],["2003-02-04",3.1719,3.4229,3.1719,3.3225,146624.0],["2003-02-05",3.3317,3.3317,3.1719,3.1765,66030.0],["2003-02-06",3.2221,3.2221,3.0806,3.0806,18107.0],["2003-02-07",3.1126,3.1674,2.8753,2.9209,25290.0],["2003-02-10",2.9665,3.1537,2.9665,3.1354,38280.0],["2003-02-11",3.108,3.2586,3.1035,3.1947,99389.0],["2003-02-12",3.1856,3.1856,3.0989,3.1035,25585.0],["2003-02-13",3.1811,3.1811,3.1491,3.1719,6003.0],["2003-02-14",3.1582,3.1947,3.1537,3.1947,23125.0],["2003-02-18",3.1947,3.2267,3.1674,3.1719,56091.0],["2003-02-19",3.1856,3.1856,3.0806,3.0806,21157.0],["2003-02-20",3.1035,3.1263,3.0715,3.0715,3346.0],["2003-02-21",3.0715,3.2404,3.0715,3.2404,98996.0],["2003-02-24",3.2404,3.2952,3.2404,3.2769,38772.0],["2003-02-25",3.2769,3.2769,3.1719,3.2221,20960.0],["2003-02-26",3.2358,3.286,3.2039,3.286,135701.0],["2003-02-27",3.286,3.2997,3.2449,3.286,26668.0],["2003-02-28",3.286,3.464,3.286,3.464,99783.0],["2003-03-03",3.5599,3.5599,3.4914,3.4914,115921.0],["2003-03-04",3.5233,3.5233,3.3773,3.4001,13482.0],["2003-03-05",3.4229,3.4229,3.3545,3.3545,9447.0],["2003-03-06",3.3545,3.3545,3.3317,3.3362,30604.0],["2003-03-07",3.3088,3.3271,3.3088,3.3088,1279.0],["2003-03-10",3.3043,3.3088,3.1308,3.213,22141.0],["2003-03-11",3.1947,3.2632,3.1856,3.2176,88368.0],["2003-03-12",3.2586,3.2586,3.1035,3.14,21846.0],["2003-03-13",3.14,3.3545,3.14,3.3545,45266.0],["2003-03-14",3.4001,3.4001,3.3271,3.3408,21649.0],["2003-03-17",3.3225,3.3317,3.3088,3.3317,2263.0],["2003-03-18",3.3727,3.4458,3.3545,3.3545,24404.0],["2003-03-19",3.3727,3.4184,3.3454,3.4184,4920.0],["2003-03-20",3.4184,3.4914,3.4001,3.4275,107557.0],["2003-03-21",3.4138,3.4458,3.3317,3.4275,30210.0],["2003-03-24",3.4229,3.4229,3.3864,3.4229,10234.0],["2003-03-25",3.4229,3.4229,3.4092,3.4092,295.0],["2003-03-26",3.4001,3.537,3.3864,3.537,554316.0],["2003-03-27",3.5827,3.6511,3.5599,3.6511,126352.0],["2003-03-28",3.6511,3.6511,3.5142,3.6146,20862.0],["2003-03-31",3.6146,3.6283,3.6055,3.6101,15253.0],["2003-04-01",3.6511,3.6511,3.6283,3.6329,17221.0],["2003-04-02",3.6694,3.7881,3.6694,3.7881,36705.0],["2003-04-03",3.7881,3.925,3.7698,3.9158,57075.0],["2003-04-04",3.9204,3.925,3.8474,3.9158,19681.0],["2003-04-07",3.9478,4.0163,3.925,3.925,18697.0],["2003-04-08",3.925,3.925,3.7835,3.7881,11513.0],["2003-04-09",3.8337,3.925,3.8063,3.8109,5019.0],["2003-04-10",3.8154,3.8702,3.8154,3.8565,1181.0],["2003-04-11",3.9022,4.0619,3.9022,4.0619,95256.0],["2003-04-14",4.0482,4.1075,4.0391,4.071,43495.0],["2003-04-15",4.0847,4.2216,4.0847,4.2079,79511.0],["2003-04-16",4.249,4.2673,4.2262,4.2627,41921.0],["2003-04-17",4.2718,4.4726,4.2673,4.4498,24601.0],["2003-04-21",4.3814,4.4726,4.3814,4.459,29522.0],["2003-04-22",4.2901,4.3996,4.2216,4.3996,60027.0],["2003-04-23",4.3585,4.7282,4.3585,4.7282,53040.0],["2003-04-24",4.5867,4.605,4.1988,4.4316,95158.0],["2003-04-25",4.4498,4.5548,4.4498,4.5548,48809.0],["2003-04-28",4.6004,4.6004,4.4635,4.4863,170733.0],["2003-04-29",4.4863,4.4863,4.3357,4.3585,28636.0],["2003-04-30",4.3129,4.4453,4.3129,4.4453,47923.0],["2003-05-01",4.427,4.4726,4.427,4.4453,45758.0],["2003-05-02",4.4498,4.4772,4.4498,4.4498,140818.0],["2003-05-05",4.4498,4.5639,4.4498,4.5183,31096.0],["2003-05-06",4.5365,4.5411,4.4818,4.5365,14564.0],["2003-05-07",4.5365,4.5639,4.4042,4.4042,227906.0],["2003-05-08",4.3585,4.3768,4.2673,4.3585,16827.0],["2003-05-09",4.3129,4.3905,4.2718,4.3129,13088.0],["2003-05-12",4.2901,4.3129,4.249,4.3129,51171.0],["2003-05-13",4.2901,4.3357,4.2673,4.3357,25290.0],["2003-05-14",4.4133,4.4133,4.2444,4.2992,206454.0],["2003-05-15",4.2673,4.2855,3.925,4.2855,32572.0],["2003-05-16",4.2855,4.2901,4.0391,4.144,80299.0],["2003-05-19",4.1532,4.1988,3.8337,3.9158,53828.0],["2003-05-20",3.8428,3.9022,3.6283,3.7196,162861.0],["2003-05-21",3.674,3.7789,3.6648,3.7515,21649.0],["2003-05-22",3.6831,3.7196,3.6511,3.6785,54615.0],["2003-05-23",3.6922,3.8793,3.6922,3.8109,102637.0],["2003-05-27",3.893,4.1212,3.893,4.0163,125171.0],["2003-05-28",3.8793,4.0528,3.8793,4.0482,137078.0],["2003-05-29",4.0482,4.1075,4.0391,4.0391,102932.0],["2003-05-30",4.0528,4.0528,4.0163,4.0208,36508.0],["2003-06-02",4.0619,4.2079,4.0619,4.1303,84333.0],["2003-06-03",4.144,4.3129,4.144,4.2718,105490.0],["2003-06-04",4.3266,4.4133,4.2901,4.3859,126155.0],["2003-06-05",4.3996,4.4407,4.3859,4.427,98799.0],["2003-06-06",4.5639,4.6506,4.5502,4.5867,58945.0],["2003-06-09",4.5867,4.6096,4.427,4.4453,53532.0],["2003-06-10",4.4681,4.4681,4.3814,4.4042,30702.0],["2003-06-11",4.4498,4.4498,4.3357,4.3403,35721.0],["2003-06-12",4.4316,4.4316,4.3266,4.3357,26176.0],["2003-06-13",4.427,4.4498,4.3129,4.3449,29030.0],["2003-06-16",4.3814,4.3814,4.3312,4.3814,9545.0],["2003-06-17",4.3585,4.3768,4.1167,4.3357,28636.0],["2003-06-18",4.3357,4.4453,4.3357,4.354,10037.0],["2003-06-19",4.3129,4.3859,4.3129,4.3585,18107.0],["2003-06-20",4.3585,4.3585,4.2947,4.3266,13482.0],["2003-06-23",4.2901,4.4179,4.2673,4.3038,13482.0],["2003-06-24",4.3357,4.3357,4.2901,4.3083,27357.0],["2003-06-25",4.3403,4.3677,4.2901,4.2992,37689.0],["2003-06-26",4.2992,4.2992,3.9797,4.0756,96535.0],["2003-06-27",4.0619,4.1532,4.0391,4.0528,23322.0],["2003-06-30",4.0163,4.1303,3.9158,4.1303,99389.0],["2003-07-01",3.7881,3.925,3.7881,3.8976,72229.0],["2003-07-02",3.9432,4.0847,3.8976,4.0436,90238.0],["2003-07-03",4.0436,4.0436,3.998,3.998,1476.0],["2003-07-07",4.0163,4.0619,3.9706,3.9934,45070.0],["2003-07-08",3.9934,3.9934,3.9204,3.9204,5117.0],["2003-07-09",3.9067,3.9113,3.9022,3.9022,10037.0],["2003-07-10",3.9022,3.9067,3.7652,3.7652,23716.0],["2003-07-11",3.7652,3.7652,3.6511,3.7424,62389.0],["2003-07-14",3.7652,3.8565,3.5827,3.6192,49891.0],["2003-07-15",3.6055,3.6511,3.2678,3.4595,91812.0],["2003-07-16",3.4458,3.5872,3.4229,3.5279,40543.0],["2003-07-17",3.5827,3.5827,3.4868,3.5781,78527.0],["2003-07-18",3.6374,3.6374,3.5416,3.5599,19091.0],["2003-07-21",3.5599,3.6283,3.5462,3.5781,24306.0],["2003-07-22",3.5964,3.5964,3.5644,3.5964,1673.0],["2003-07-23",3.5964,3.6009,3.5188,3.5325,40248.0],["2003-07-24",3.5005,3.537,3.496,3.5142,17319.0],["2003-07-25",3.5097,3.5142,3.3819,3.4001,70655.0],["2003-07-28",3.4458,3.4777,3.2404,3.3088,56878.0],["2003-07-29",3.3545,3.3773,3.3317,3.359,25979.0],["2003-07-30",3.3773,3.4001,3.359,3.4001,14564.0],["2003-07-31",3.4001,3.7013,3.3773,3.6511,101554.0],["2003-08-01",3.6511,3.8793,3.6511,3.7515,74788.0],["2003-08-04",3.7881,3.8565,3.7881,3.8063,36213.0],["2003-08-05",3.8063,3.9067,3.8063,3.8748,30210.0],["2003-08-06",3.9067,3.9067,3.8337,3.8565,17221.0],["2003-08-07",3.8702,4.0163,3.8611,4.0163,16630.0],["2003-08-08",4.0619,4.1303,3.9387,3.9387,95059.0],["2003-08-11",3.9706,3.9934,3.9478,3.9706,4527.0],["2003-08-12",4.0163,4.0436,3.9067,3.9706,19484.0],["2003-08-13",3.966,3.9889,3.966,3.9889,6396.0],["2003-08-14",4.0299,4.0299,3.966,3.9934,13580.0],["2003-08-15",3.9706,3.9934,3.9706,3.9934,4133.0],["2003-08-18",4.0163,4.1623,3.9706,4.1167,10234.0],["2003-08-19",4.1167,4.1167,3.8976,3.8976,15154.0],["2003-08-20",3.9934,4.0391,3.7607,3.8017,25782.0],["2003-08-21",3.7789,3.9022,3.7196,3.8291,32769.0],["2003-08-22",3.8246,3.9706,3.8246,3.9706,33163.0],["2003-08-25",3.925,3.998,3.925,3.9615,9841.0],["2003-08-26",3.925,3.9889,3.9113,3.9889,12793.0],["2003-08-27",4.0026,4.0163,3.925,3.925,10923.0],["2003-08-28",3.9706,3.9752,3.9295,3.9615,4723.0],["2003-08-29",3.9615,3.9706,3.8291,3.8702,29128.0],["2003-09-02",3.8428,3.9478,3.8428,3.9478,58256.0],["2003-09-03",3.9478,4.0163,3.9113,3.9843,36705.0],["2003-09-04",3.9387,4.0117,3.9387,3.9889,8463.0],["2003-09-05",4.0345,4.0847,4.0026,4.0026,19779.0],["2003-09-08",4.0482,4.1075,4.0482,4.0847,53532.0],["2003-09-09",4.1075,4.1577,4.0665,4.0984,27849.0],["2003-09-10",4.0619,4.0984,4.0619,4.0756,10234.0],["2003-09-11",4.1212,4.2444,4.1212,4.2079,53532.0],["2003-09-12",4.2444,4.3585,4.176,4.176,49399.0],["2003-09-15",4.176,4.176,4.1075,4.1075,35623.0],["2003-09-16",4.0619,4.1532,4.0391,4.1532,66817.0],["2003-09-17",4.1532,4.1532,3.9934,3.9934,121432.0],["2003-09-18",4.0391,4.2216,4.0391,4.1897,63767.0],["2003-09-19",4.176,4.1942,4.1532,4.1532,73017.0],["2003-09-22",4.1897,4.1897,4.1303,4.176,40149.0],["2003-09-23",4.1303,4.1532,4.071,4.0984,75674.0],["2003-09-24",4.0847,4.1212,4.0619,4.0938,11120.0],["2003-09-25",4.071,4.071,4.0208,4.0254,5904.0],["2003-09-26",4.0619,4.0619,4.0254,4.0619,8463.0],["2003-09-29",4.1075,4.1075,4.0436,4.0436,6987.0],["2003-09-30",4.103,4.1988,3.9934,4.1988,35426.0],["2003-10-01",4.1212,4.1988,4.1212,4.1897,49793.0],["2003-10-02",4.2216,4.3403,4.2216,4.3175,48219.0],["2003-10-03",4.3631,4.3722,4.3038,4.3585,23716.0],["2003-10-06",4.3357,4.4407,4.3357,4.4087,32572.0],["2003-10-07",4.3677,4.3951,4.2901,4.3357,9742.0],["2003-10-08",4.3585,4.3585,4.3129,4.3403,8955.0],["2003-10-09",4.3585,4.3585,4.3129,4.3129,10923.0],["2003-10-10",4.3129,4.4955,4.2673,4.459,172701.0],["2003-10-13",4.5639,4.9473,4.5639,4.7465,120153.0],["2003-10-14",4.7465,4.751,4.6004,4.6552,40543.0],["2003-10-15",4.6324,4.6324,4.4361,4.4453,61011.0],["2003-10-16",4.4726,4.5183,4.3996,4.4361,20468.0],["2003-10-17",4.4818,4.4909,4.427,4.4453,109427.0],["2003-10-20",4.5639,4.6096,4.4498,4.4681,179688.0],["2003-10-21",4.4726,4.5867,4.427,4.5183,273665.0],["2003-10-22",4.5411,4.5548,4.4909,4.5092,139539.0],["2003-10-23",4.5411,4.5411,4.4133,4.4544,58256.0],["2003-10-24",4.5,4.5959,4.4909,4.5548,132945.0],["2003-10-27",4.678,4.7282,4.5959,4.6415,45463.0],["2003-10-28",4.6871,4.9153,4.6871,4.9062,84727.0],["2003-10-29",4.9519,5.2941,4.9336,5.2166,136193.0],["2003-10-30",5.2485,5.2713,4.7921,4.8697,110607.0],["2003-10-31",4.8971,5.0021,4.7237,4.7465,197991.0],["2003-11-03",4.7556,4.7556,4.678,4.7008,193169.0],["2003-11-04",4.7008,4.7008,4.573,4.605,60519.0],["2003-11-05",4.6096,4.6233,4.3814,4.3859,155972.0],["2003-11-06",4.3449,4.3768,4.2901,4.3494,397360.0],["2003-11-07",4.3494,4.5183,4.3494,4.4635,92501.0],["2003-11-10",4.5548,4.5639,4.3722,4.4909,144557.0],["2003-11-11",4.5639,4.5639,4.3722,4.3859,25093.0],["2003-11-12",4.5411,4.5411,4.2308,4.2536,127336.0],["2003-11-13",4.2079,4.3814,4.1258,4.3631,230859.0],["2003-11-14",4.3814,4.427,4.2673,4.3083,29915.0],["2003-11-17",4.2627,4.4635,4.2627,4.3722,48022.0],["2003-11-18",4.427,4.4453,4.3357,4.3449,33458.0],["2003-11-19",4.3129,4.3357,4.2946,4.322,18894.0],["2003-11-20",4.2764,4.4453,4.1942,4.3312,39067.0],["2003-11-21",4.3768,4.4133,4.2855,4.3814,19287.0],["2003-11-24",4.4042,4.6004,4.3859,4.4818,101161.0],["2003-11-25",4.5274,4.5502,4.4498,4.4772,35426.0],["2003-11-26",4.4772,4.5776,4.459,4.4955,75969.0],["2003-11-28",4.5,4.5183,4.4955,4.4955,56977.0],["2003-12-01",4.5639,4.5913,4.4955,4.5867,78527.0],["2003-12-02",4.6689,4.6735,4.605,4.6187,52844.0],["2003-12-03",4.678,4.7237,4.6096,4.6096,34147.0],["2003-12-04",4.6187,4.6187,4.5365,4.5548,18303.0],["2003-12-05",4.5639,4.5639,4.5046,4.5274,12104.0],["2003-12-08",4.4955,4.5046,4.3951,4.3951,22732.0],["2003-12-09",4.3951,4.4133,4.249,4.2673,84530.0],["2003-12-10",4.3129,4.3129,4.0163,4.0619,90828.0],["2003-12-11",4.1075,4.1486,3.9478,4.0391,167978.0],["2003-12-12",4.0847,4.2901,3.9934,4.2673,412711.0],["2003-12-15",4.322,4.322,4.1532,4.2399,40838.0],["2003-12-16",4.2855,4.3722,4.2444,4.3266,65046.0],["2003-12-17",4.3357,4.3357,4.2946,4.2992,16827.0],["2003-12-18",4.2673,4.3038,4.1988,4.2536,77248.0],["2003-12-19",4.2444,4.2992,4.2079,4.2444,42413.0],["2003-12-22",4.281,4.2901,4.1988,4.249,69671.0],["2003-12-23",4.2673,4.3175,4.2581,4.2946,57567.0],["2003-12-24",4.3129,4.4133,4.3129,4.3951,38968.0],["2003-12-26",4.3585,4.3814,4.2946,4.2946,13383.0],["2003-12-29",4.2901,4.5274,4.2901,4.459,119562.0],["2003-12-30",4.5639,4.6096,4.4635,4.5548,139243.0],["2003-12-31",4.5548,4.5639,4.3814,4.5639,59634.0],["2004-01-02",4.5548,4.6233,4.4042,4.4087,67900.0],["2004-01-05",4.5183,4.6506,4.5183,4.6324,40149.0],["2004-01-06",4.6735,4.7693,4.6643,4.7282,85514.0],["2004-01-07",4.783,4.783,4.5502,4.6278,47628.0],["2004-01-08",4.6735,4.7647,4.6415,4.7465,119464.0],["2004-01-09",4.7921,4.7921,4.6096,4.6461,83152.0],["2004-01-12",4.71,4.71,4.5183,4.5411,55894.0],["2004-01-13",4.6004,4.6552,4.5639,4.6141,36508.0],["2004-01-14",4.6324,4.7008,4.5639,4.6598,53139.0],["2004-01-15",4.6689,4.678,4.5685,4.6141,19779.0],["2004-01-16",4.6598,4.6598,4.5776,4.6506,119464.0],["2004-01-20",4.6963,4.7419,4.6552,4.7419,70458.0],["2004-01-21",4.8378,5.0751,4.7465,5.0751,356030.0],["2004-01-22",5.0888,5.2896,5.066,5.2576,205864.0],["2004-01-23",5.3033,5.3033,5.1344,5.18,162369.0],["2004-01-26",5.1253,5.2029,5.0751,5.1709,83644.0],["2004-01-27",5.2166,5.2439,5.1618,5.2348,93091.0],["2004-01-28",5.2805,5.2805,4.9245,4.9245,61011.0],["2004-01-29",4.9519,4.9519,4.8104,4.8286,77445.0],["2004-01-30",4.7693,4.929,4.7693,4.8378,48809.0],["2004-02-02",4.8834,4.929,4.7465,4.783,74394.0],["2004-02-03",4.8286,4.8514,4.7876,4.8058,22830.0],["2004-02-04",4.8149,4.8834,4.7008,4.7282,22633.0],["2004-02-05",4.7008,4.7008,4.4042,4.6004,245619.0],["2004-02-06",4.6004,4.6004,4.427,4.4544,269433.0],["2004-02-09",4.5639,4.5639,4.4772,4.5228,43987.0],["2004-02-10",4.5639,4.5639,4.427,4.4544,84628.0],["2004-02-11",4.5,4.5411,4.2901,4.4955,105490.0],["2004-02-12",4.5411,4.5411,4.3814,4.4955,52844.0],["2004-02-13",4.5867,4.6096,4.4498,4.5183,70360.0],["2004-02-17",4.5639,4.5639,4.5274,4.5639,36508.0],["2004-02-18",4.5411,4.5411,4.4726,4.4955,20862.0],["2004-02-19",4.4498,4.5183,4.4453,4.4955,68392.0],["2004-02-20",4.4042,4.4681,4.4042,4.4498,25192.0],["2004-02-23",4.5639,4.5639,4.4361,4.5274,59732.0],["2004-02-24",4.5046,4.5183,4.459,4.5046,64652.0],["2004-02-25",4.5365,4.5365,4.427,4.427,22141.0],["2004-02-26",4.4635,4.4955,4.3814,4.4087,32572.0],["2004-02-27",4.5,4.532,4.427,4.459,39953.0],["2004-03-01",4.5046,4.5183,4.4818,4.5046,22043.0],["2004-03-02",4.4955,4.5639,4.4544,4.5183,31391.0],["2004-03-03",4.5411,4.5867,4.4316,4.4407,43200.0],["2004-03-04",4.4863,4.4863,4.3722,4.3722,103227.0],["2004-03-05",4.4042,4.4042,4.3357,4.3585,29718.0],["2004-03-08",4.3585,4.3585,4.249,4.2536,71541.0],["2004-03-09",4.2992,4.3357,4.2308,4.2581,44184.0],["2004-03-10",4.281,4.3129,4.2581,4.3129,43003.0],["2004-03-11",4.3357,4.3357,4.2581,4.2581,33458.0],["2004-03-12",4.2901,4.3083,4.2399,4.2673,51269.0],["2004-03-15",4.2673,4.2901,4.1669,4.2444,52548.0],["2004-03-16",4.2444,4.2444,4.1349,4.1532,86990.0],["2004-03-17",4.2216,4.2216,4.1714,4.176,55304.0],["2004-03-18",4.1532,4.1942,4.1121,4.1897,73115.0],["2004-03-19",4.1988,4.2079,4.1532,4.176,16926.0],["2004-03-22",4.2216,4.2399,4.1532,4.1623,31686.0],["2004-03-23",4.1897,4.1988,4.1577,4.176,20862.0],["2004-03-24",4.2216,4.4042,4.1851,4.3631,99684.0],["2004-03-25",4.3175,4.3768,4.3129,4.3357,58945.0],["2004-03-26",4.3357,4.354,4.2444,4.249,34147.0],["2004-03-29",4.2946,4.3814,4.2946,4.3585,41232.0],["2004-03-30",4.4955,4.5092,4.3494,4.3768,15745.0],["2004-03-31",4.3768,4.5594,4.3357,4.5274,78035.0],["2004-04-01",4.4955,4.5411,4.427,4.5092,34442.0],["2004-04-02",4.5548,4.5548,4.4453,4.4955,24208.0],["2004-04-05",4.4955,4.5183,4.427,4.4316,30801.0],["2004-04-06",4.3951,4.4179,4.3403,4.4133,47136.0],["2004-04-07",4.4498,4.4498,4.2901,4.3038,16532.0],["2004-04-08",4.2901,4.3585,4.2444,4.2764,15351.0],["2004-04-12",4.281,4.2901,4.2444,4.249,17221.0],["2004-04-13",4.2536,4.2581,4.2171,4.2216,15056.0],["2004-04-14",4.176,4.2444,4.176,4.2216,18205.0],["2004-04-15",4.2353,4.3357,4.1942,4.2125,89844.0],["2004-04-16",4.1532,4.2034,4.1395,4.2034,34540.0],["2004-04-19",4.249,4.2627,4.1806,4.1988,42609.0],["2004-04-20",4.1806,4.1988,3.9341,4.0847,53729.0],["2004-04-21",4.0938,4.0984,4.0436,4.0619,64160.0],["2004-04-22",4.0619,4.1075,3.9797,4.0254,27258.0],["2004-04-23",4.0619,4.1532,3.9706,4.0619,70655.0],["2004-04-26",4.0619,4.0665,3.966,3.9934,72525.0],["2004-04-27",4.0391,4.0528,3.9432,4.0299,49104.0],["2004-04-28",4.0482,4.0619,3.8383,3.8565,76559.0],["2004-04-29",3.8337,3.8702,3.6968,3.7242,31391.0],["2004-04-30",3.7059,3.7881,3.5735,3.6968,57764.0],["2004-05-03",3.674,3.674,3.5325,3.5781,46054.0],["2004-05-04",3.5599,3.7105,3.5599,3.6511,49301.0],["2004-05-05",3.6968,3.7789,3.6055,3.7607,64259.0],["2004-05-06",3.8063,3.8337,3.6968,3.7424,16926.0],["2004-05-07",3.7881,3.7881,3.6055,3.6557,31785.0],["2004-05-10",3.5827,3.5827,3.4686,3.4686,133339.0],["2004-05-11",3.4229,3.4686,3.286,3.3454,100176.0],["2004-05-12",3.3454,3.3454,3.2449,3.2906,48415.0],["2004-05-13",3.3317,3.3454,3.2449,3.2723,47628.0],["2004-05-14",3.2769,3.3134,3.1719,3.1856,40445.0],["2004-05-17",3.1856,3.286,3.0031,3.0031,87187.0],["2004-05-18",3.035,3.1263,2.9665,2.9665,76362.0],["2004-05-19",3.0578,3.1491,2.9665,2.9894,202321.0],["2004-05-20",3.0122,3.1263,3.0122,3.0989,71049.0],["2004-05-21",3.1491,3.1719,3.0122,3.0578,54418.0],["2004-05-24",3.1035,3.3088,3.1035,3.2221,42117.0],["2004-05-25",3.2404,3.3134,3.1947,3.3134,43495.0],["2004-05-26",3.3317,3.3773,3.2906,3.3499,25979.0],["2004-05-27",3.3956,3.4229,3.3271,3.3545,43889.0],["2004-05-28",3.3408,3.4595,3.3408,3.4184,48514.0],["2004-06-01",3.4001,3.4001,3.213,3.2358,53926.0],["2004-06-02",3.2358,3.4458,3.2358,3.4229,122416.0],["2004-06-03",3.4229,3.4229,3.3362,3.3636,38280.0],["2004-06-04",3.3454,3.3864,3.3454,3.3773,4231.0],["2004-06-07",3.5599,3.5599,3.4229,3.4275,10825.0],["2004-06-08",3.4321,3.4321,3.4001,3.4092,12497.0],["2004-06-09",3.3773,3.4001,3.3773,3.3956,29620.0],["2004-06-10",3.4229,3.4868,3.4229,3.4686,30604.0],["2004-06-14",3.4458,3.4686,3.318,3.3362,42216.0],["2004-06-15",3.3773,3.3819,3.318,3.318,22928.0],["2004-06-16",3.3499,3.3682,3.3225,3.3271,10037.0],["2004-06-17",3.359,3.3956,3.3134,3.3408,7676.0],["2004-06-18",3.3545,3.4138,3.318,3.3773,155972.0],["2004-06-21",3.3773,3.4366,3.3773,3.4229,113658.0],["2004-06-22",3.4229,3.4229,3.2404,3.3408,41724.0],["2004-06-23",3.3408,3.4138,3.3408,3.4138,8758.0],["2004-06-24",3.391,3.4047,3.3545,3.3727,25487.0],["2004-06-25",3.3773,3.3864,3.2997,3.2997,48415.0],["2004-06-28",3.3317,3.4184,3.3317,3.3819,13482.0],["2004-06-29",3.4229,3.4458,3.3864,3.4092,22043.0],["2004-06-30",3.4092,3.4595,3.3088,3.3819,90730.0],["2004-07-01",3.4047,3.4047,3.2997,3.3088,22338.0],["2004-07-02",3.3317,3.3408,3.2815,3.3088,6888.0],["2004-07-06",3.2632,3.3043,3.1217,3.1354,37788.0],["2004-07-07",3.1719,3.1719,3.067,3.1354,307221.0],["2004-07-08",3.1354,3.1856,3.1309,3.1719,100964.0],["2004-07-09",3.1582,3.1947,3.1491,3.1811,106966.0],["2004-07-12",3.1811,3.2176,3.1765,3.1947,20075.0],["2004-07-13",3.1947,3.2358,3.1765,3.1811,6692.0],["2004-07-14",3.1491,3.2404,3.1491,3.1765,9447.0],["2004-07-15",3.1491,3.1947,3.1309,3.1309,12596.0],["2004-07-16",3.1719,3.1947,3.1308,3.1765,4625.0],["2004-07-19",3.0806,3.1628,3.067,3.1445,9545.0],["2004-07-20",3.1172,3.1947,3.1172,3.1856,33556.0],["2004-07-21",3.1947,3.2404,3.1491,3.1537,12497.0],["2004-07-22",3.1719,3.1902,3.108,3.108,10825.0],["2004-07-23",3.1263,3.1765,3.1263,3.1491,5511.0],["2004-07-26",3.1491,3.1856,3.1172,3.1719,16040.0],["2004-07-27",3.1491,3.1811,3.035,3.0852,185100.0],["2004-07-28",3.0852,3.0898,3.0578,3.0806,18107.0],["2004-07-29",3.0578,3.0989,2.9848,3.0943,73312.0],["2004-07-30",3.0852,3.0852,3.035,3.0578,12005.0],["2004-08-02",3.1035,3.1491,3.0806,3.1217,56780.0],["2004-08-03",3.14,3.1719,3.1263,3.1674,70064.0],["2004-08-04",3.1811,3.2769,3.1719,3.1947,12891.0],["2004-08-05",3.2267,3.2267,3.1491,3.1491,43692.0],["2004-08-06",3.1537,3.1537,3.1035,3.1126,40838.0],["2004-08-09",3.067,3.1308,3.067,3.0852,49399.0],["2004-08-10",3.1035,3.213,3.1035,3.1993,285965.0],["2004-08-11",3.1537,3.2404,3.1491,3.1947,81972.0],["2004-08-12",3.1993,3.2176,3.1719,3.1811,11021.0],["2004-08-13",3.1719,3.1947,3.1491,3.1674,12301.0],["2004-08-16",3.0806,3.1035,3.0122,3.0806,129698.0],["2004-08-17",3.0761,3.0806,3.0213,3.035,115331.0],["2004-08-18",3.0806,3.1035,3.0578,3.0852,36607.0],["2004-08-19",3.0578,3.1263,3.0396,3.067,25585.0],["2004-08-20",3.035,3.0898,3.035,3.0578,35032.0],["2004-08-23",3.035,3.0806,3.0259,3.0533,18599.0],["2004-08-24",3.0806,3.0806,3.035,3.0487,79019.0],["2004-08-25",3.0761,3.1674,3.0441,3.0806,32474.0],["2004-08-26",3.1035,3.1582,3.0715,3.1491,14761.0],["2004-08-27",3.1719,3.1719,3.0806,3.1719,30702.0],["2004-08-30",3.1719,3.2176,3.14,3.1993,7184.0],["2004-08-31",3.1993,3.3088,3.1947,3.2495,28045.0],["2004-09-01",3.2769,3.3088,3.2586,3.2678,12596.0],["2004-09-02",3.2404,3.2449,3.2039,3.2358,5019.0],["2004-09-03",3.2449,3.2632,3.2176,3.2632,5511.0],["2004-09-07",3.2997,3.3682,3.2952,3.3682,59634.0],["2004-09-08",3.3773,3.3773,3.3134,3.3317,10628.0],["2004-09-09",3.3773,3.4458,3.3454,3.3682,28242.0],["2004-09-10",3.4458,3.4458,3.3773,3.4458,37591.0],["2004-09-13",3.4823,3.4914,3.4686,3.4914,32474.0],["2004-09-14",3.4001,3.5599,3.4001,3.537,17910.0],["2004-09-15",3.5325,3.6329,3.5142,3.5325,19386.0],["2004-09-16",3.537,3.537,3.5005,3.5005,7479.0],["2004-09-17",3.5005,3.5872,3.5005,3.5736,26668.0],["2004-09-20",3.5872,3.5872,3.4686,3.4686,12793.0],["2004-09-21",3.537,3.5918,3.4914,3.5599,15253.0],["2004-09-22",3.6055,3.6238,3.4823,3.5644,14367.0],["2004-09-23",3.5644,3.5644,3.5005,3.5553,13777.0],["2004-09-24",3.6009,3.674,3.5599,3.6603,27849.0],["2004-09-27",3.6648,3.6694,3.4595,3.5964,30801.0],["2004-09-28",3.6283,3.7196,3.5964,3.7059,123695.0],["2004-09-29",3.6968,3.8291,3.6557,3.674,66423.0],["2004-09-30",3.6511,3.7013,3.6055,3.7013,61011.0],["2004-10-01",3.7013,3.7881,3.7013,3.7196,33064.0],["2004-10-04",3.7652,3.8246,3.6055,3.7013,102637.0],["2004-10-05",3.6968,3.7379,3.674,3.7196,75477.0],["2004-10-06",3.7424,3.925,3.7424,3.8337,137866.0],["2004-10-07",3.8246,3.9067,3.8246,3.8748,33064.0],["2004-10-08",3.9022,3.966,3.8839,3.9022,39165.0],["2004-10-11",3.925,3.925,3.8017,3.893,9250.0],["2004-10-12",3.9158,3.9478,3.8474,3.9067,13875.0],["2004-10-13",3.893,3.9113,3.8885,3.8885,37099.0],["2004-10-14",3.8839,3.9204,3.8793,3.8839,29128.0],["2004-10-15",3.9204,3.9706,3.82,3.9706,32375.0],["2004-10-18",3.9478,3.9706,3.7881,3.9706,30998.0],["2004-10-19",3.9524,4.0847,3.9432,4.0573,78921.0],["2004-10-20",4.0801,4.0893,3.8793,3.9569,37492.0],["2004-10-21",4.0026,4.1349,3.9752,4.1349,84333.0],["2004-10-22",4.1258,4.176,4.1075,4.1669,125171.0],["2004-10-25",4.427,4.4544,4.2216,4.2855,111395.0],["2004-10-26",4.3312,4.354,4.2673,4.2855,36607.0],["2004-10-27",4.2855,4.3129,4.2216,4.3038,102637.0],["2004-10-28",4.2444,4.3905,4.2444,4.3814,40838.0],["2004-10-29",4.427,4.427,4.3357,4.3403,32671.0],["2004-11-01",4.2946,4.3631,4.2946,4.3403,74394.0],["2004-11-02",4.4498,4.6096,4.4453,4.5959,110706.0],["2004-11-03",4.6552,4.6735,4.605,4.6598,91812.0],["2004-11-04",4.6141,4.6552,4.4726,4.6096,38968.0],["2004-11-05",4.6552,4.678,4.5183,4.6461,35721.0],["2004-11-08",4.6552,4.6735,4.5411,4.6278,16040.0],["2004-11-09",4.5822,4.6278,4.4726,4.5594,33163.0],["2004-11-10",4.5137,4.5594,4.5137,4.5183,10726.0],["2004-11-11",4.4726,4.4726,4.1349,4.3357,259593.0],["2004-11-12",4.3357,4.3768,4.249,4.3585,80987.0],["2004-11-15",4.3905,4.3905,4.2444,4.354,57370.0],["2004-11-16",4.3722,4.3722,4.3129,4.3631,14662.0],["2004-11-17",4.3631,4.3814,4.2399,4.3266,136291.0],["2004-11-18",4.3722,4.427,4.2992,4.3494,26963.0],["2004-11-19",4.3357,4.3768,4.3266,4.3585,78626.0],["2004-11-22",4.3266,4.532,4.3129,4.5183,66128.0],["2004-11-23",4.5183,4.8149,4.427,4.7602,320014.0],["2004-11-24",4.7693,4.7693,4.605,4.6278,55402.0],["2004-11-26",4.6461,4.6826,4.5913,4.6187,15646.0],["2004-11-29",4.6871,4.6871,4.6096,4.6324,69474.0],["2004-11-30",4.5867,4.7602,4.5867,4.7602,97716.0],["2004-12-01",4.8514,5.1025,4.7921,5.0386,218952.0],["2004-12-02",5.0842,5.0842,5.0203,5.0249,269630.0],["2004-12-03",5.0249,5.0979,5.0249,5.0477,29226.0],["2004-12-06",5.0933,5.2439,5.0888,5.2257,186478.0],["2004-12-07",5.2394,5.2485,4.9792,5.0203,150462.0],["2004-12-08",5.0203,5.0796,4.9701,5.0477,42609.0],["2004-12-09",5.0203,5.1116,4.9519,5.1116,145738.0],["2004-12-10",5.066,5.066,4.9701,5.034,95355.0],["2004-12-13",5.0796,5.107,5.0203,5.066,14466.0],["2004-12-14",5.0203,5.0477,4.929,5.0386,27947.0],["2004-12-15",5.0568,5.0933,4.9975,5.0249,60814.0],["2004-12-16",4.9792,5.066,4.9519,5.0568,37984.0],["2004-12-17",5.0203,5.0431,4.9975,5.034,32769.0],["2004-12-20",5.0796,5.0796,5.0203,5.0568,54123.0],["2004-12-21",5.0888,5.1983,5.0796,5.1253,81676.0],["2004-12-22",5.1709,5.1983,5.0249,5.0294,92993.0],["2004-12-23",5.0386,5.0477,4.9519,5.0203,97028.0],["2004-12-27",5.066,5.0751,5.0203,5.0294,43397.0],["2004-12-28",5.0294,5.1344,5.0021,5.1253,70458.0],["2004-12-29",5.0751,5.0888,5.0294,5.0431,27947.0],["2004-12-30",5.066,5.2029,5.066,5.1572,67703.0],["2004-12-31",5.2029,5.2029,5.1116,5.1344,267367.0],["2005-01-03",5.2394,5.2485,5.1481,5.1527,112969.0],["2005-01-04",5.139,5.139,5.0203,5.0431,238731.0],["2005-01-05",5.0431,5.0614,5.0112,5.0203,161877.0],["2005-01-06",5.0203,5.0386,4.9884,5.0386,89549.0],["2005-01-07",5.0568,5.0568,5.0203,5.0294,233417.0],["2005-01-10",5.0249,5.0431,5.0203,5.0294,251720.0],["2005-01-11",5.0203,5.2394,5.0112,5.2257,251819.0],["2005-01-12",5.2485,5.3854,5.1116,5.2713,122613.0],["2005-01-13",5.2713,5.2987,5.1618,5.1846,29226.0],["2005-01-14",5.2485,5.3626,5.2029,5.3626,52155.0],["2005-01-18",5.3854,5.3854,5.1709,5.1709,41330.0],["2005-01-19",5.1435,5.2941,5.1435,5.2439,39460.0],["2005-01-20",5.2029,5.2485,5.1025,5.2257,37394.0],["2005-01-21",5.2257,5.2394,5.1937,5.1937,21944.0],["2005-01-24",5.212,5.2713,5.2029,5.2257,18008.0],["2005-01-25",5.2029,5.2622,5.0705,5.1572,65931.0],["2005-01-26",5.2257,5.5862,5.2257,5.495,219247.0],["2005-01-27",5.495,5.6821,5.4767,5.641,418222.0],["2005-01-28",5.6821,5.7095,5.5908,5.6501,254279.0],["2005-01-31",5.6593,5.6866,5.5178,5.5862,103325.0],["2005-02-01",5.568,5.6912,5.568,5.6091,71934.0],["2005-02-02",5.6136,5.6501,5.4721,5.5543,1283302.0],["2005-02-03",5.5999,5.641,5.5497,5.568,234303.0],["2005-02-04",5.6593,5.9787,5.6593,5.7505,172406.0],["2005-02-07",5.7962,6.0016,5.7186,5.8966,332019.0],["2005-02-08",5.9285,6.0152,5.8509,5.9422,52647.0],["2005-02-09",5.9879,6.1157,5.8418,5.8418,1196607.0],["2005-02-10",5.8875,6.1339,5.8601,6.0335,337530.0],["2005-02-11",6.0244,6.5036,6.0244,6.3667,82660.0],["2005-02-14",6.572,7.1197,6.572,6.9189,478643.0],["2005-02-15",6.9737,6.9828,6.9143,6.9372,176933.0],["2005-02-16",7.0056,7.1106,6.9828,6.9874,162467.0],["2005-02-17",6.9828,7.0056,6.6359,6.6907,578721.0],["2005-02-18",6.6633,6.709,6.4351,6.6816,90533.0],["2005-02-22",6.6861,6.8459,6.6861,6.7866,126844.0],["2005-02-23",6.8002,7.4757,6.7318,7.4666,326607.0],["2005-02-24",7.6263,7.6628,7.2338,7.2977,147706.0],["2005-02-25",7.2977,7.8454,7.2977,7.6856,199467.0],["2005-02-28",7.8043,8.0736,7.4392,7.494,278093.0],["2005-03-01",7.5852,7.713,7.5761,7.7039,118578.0],["2005-03-02",7.7495,7.8499,7.6217,7.8043,73902.0],["2005-03-03",7.7587,7.8043,7.6902,7.7176,115232.0],["2005-03-04",7.7495,7.8043,7.7039,7.7358,150166.0],["2005-03-07",7.6217,7.7358,7.5761,7.64,146821.0],["2005-03-08",7.6583,7.672,7.3023,7.3936,120153.0],["2005-03-09",7.2338,7.2521,6.6907,6.96,333397.0],["2005-03-10",6.8002,6.8459,6.5857,6.6177,137275.0],["2005-03-11",6.5949,6.7318,6.499,6.5401,116512.0],["2005-03-14",6.3439,6.4579,6.1841,6.1841,746600.0],["2005-03-15",6.2069,6.5036,6.1795,6.4351,481693.0],["2005-03-16",6.3667,6.499,6.3393,6.4123,166206.0],["2005-03-17",6.321,6.4351,6.2936,6.3758,481005.0],["2005-03-18",6.3758,6.3758,6.2571,6.2982,131469.0],["2005-03-21",6.2069,6.2936,5.9696,6.1157,66128.0],["2005-03-22",6.0335,6.07,5.8418,5.8829,146132.0],["2005-03-23",5.8875,6.0335,5.8875,5.9696,145443.0],["2005-03-24",5.924,6.0883,5.8966,6.0518,140818.0],["2005-03-28",6.0061,6.0472,5.924,5.9331,100668.0],["2005-03-29",5.9331,6.0472,5.8464,5.8738,90238.0],["2005-03-30",5.8692,5.9787,5.6821,5.965,78134.0],["2005-03-31",5.9194,5.9331,5.7049,5.7277,336743.0],["2005-04-01",5.7277,5.8783,5.714,5.8601,547822.0],["2005-04-04",5.7688,6.07,5.7277,5.8418,192579.0],["2005-04-05",5.8875,5.9787,5.6821,5.6821,140031.0],["2005-04-06",5.746,5.7642,5.6958,5.7049,71049.0],["2005-04-07",5.7505,5.7505,5.7049,5.746,13383.0],["2005-04-08",5.7414,5.7505,5.5908,5.6136,88565.0],["2005-04-11",5.5452,5.6593,5.4813,5.6364,66325.0],["2005-04-12",5.6364,5.7505,5.5269,5.6593,58453.0],["2005-04-13",5.6593,5.6593,5.5497,5.6136,52745.0],["2005-04-14",5.6136,5.6364,5.4082,5.4082,58649.0],["2005-04-15",5.3854,5.4037,5.1116,5.2074,96535.0],["2005-04-18",5.1116,5.3626,4.9975,5.2485,87089.0],["2005-04-19",5.2941,5.3307,5.2029,5.2439,104014.0],["2005-04-20",5.2439,5.2713,5.1344,5.1344,48415.0],["2005-04-21",5.1572,5.1801,5.066,5.1116,83251.0],["2005-04-22",5.1116,5.1481,5.0796,5.0933,26471.0],["2005-04-25",5.1207,5.3398,5.0979,5.2074,52844.0],["2005-04-26",5.3854,5.3854,5.2257,5.3398,206159.0],["2005-04-27",5.3854,5.3854,5.1664,5.18,66522.0],["2005-04-28",5.1572,5.1572,5.0431,5.0751,175456.0],["2005-04-29",5.0523,5.2029,5.0477,5.139,42413.0],["2005-05-02",5.2303,5.3078,5.1755,5.285,85613.0],["2005-05-03",5.3398,5.3763,5.2166,5.3078,20665.0],["2005-05-04",5.3398,5.6273,5.3398,5.5771,232630.0],["2005-05-05",5.6593,5.746,5.4904,5.4995,128419.0],["2005-05-06",5.4767,5.6273,5.4082,5.6273,227513.0],["2005-05-09",5.536,5.7049,5.5223,5.7003,71737.0],["2005-05-10",5.7003,5.7368,5.6136,5.6593,240797.0],["2005-05-11",5.7049,5.7551,5.6593,5.7505,151347.0],["2005-05-12",5.7505,5.8053,5.7049,5.7277,207340.0],["2005-05-13",5.6821,5.6821,5.4356,5.6593,280258.0],["2005-05-16",5.6136,5.6182,5.3398,5.4676,87876.0],["2005-05-17",5.4219,5.5862,5.4037,5.5132,34245.0],["2005-05-18",5.5223,5.7049,5.5223,5.6364,67408.0],["2005-05-19",5.641,5.8875,5.5908,5.7049,210981.0],["2005-05-20",5.8783,5.8783,5.7049,5.7734,84333.0],["2005-05-23",5.819,5.8281,5.6319,5.6501,54812.0],["2005-05-24",5.6501,5.6821,5.568,5.6501,62094.0],["2005-05-25",5.6958,5.6958,5.5497,5.5497,39953.0],["2005-05-26",5.5269,5.6547,5.4767,5.6364,98012.0],["2005-05-27",5.6273,5.7734,5.568,5.7414,109919.0],["2005-05-31",5.6958,5.7962,5.6593,5.6821,105786.0],["2005-06-01",5.714,5.7505,5.673,5.6958,104802.0],["2005-06-02",5.6958,5.7049,5.6456,5.673,61405.0],["2005-06-03",5.6821,5.7323,5.6593,5.7277,105982.0],["2005-06-06",5.7734,5.8646,5.7551,5.7962,117004.0],["2005-06-07",5.819,5.819,5.5223,5.6136,95847.0],["2005-06-08",5.641,5.7049,5.6273,5.6364,164829.0],["2005-06-09",5.6456,5.6684,5.4082,5.4904,62684.0],["2005-06-10",5.5132,5.5132,5.3717,5.3809,58453.0],["2005-06-13",5.3626,5.7505,5.3626,5.673,210095.0],["2005-06-14",5.6866,5.7323,5.6182,5.7049,64160.0],["2005-06-15",5.7049,5.7232,5.6593,5.6593,85613.0],["2005-06-16",5.6593,5.6593,5.4721,5.5223,61897.0],["2005-06-17",5.5406,5.5999,5.4767,5.568,50187.0],["2005-06-20",5.5497,5.5999,5.5223,5.568,20567.0],["2005-06-21",5.5908,5.5908,5.2941,5.2941,103424.0],["2005-06-22",5.3033,5.3033,5.1618,5.2166,106179.0],["2005-06-23",5.2029,5.6456,5.2029,5.5908,170831.0],["2005-06-24",5.5908,5.5908,5.2941,5.2941,64455.0],["2005-06-27",5.2941,5.4037,5.2713,5.3307,22830.0],["2005-06-28",5.3444,5.4311,5.2759,5.358,13383.0],["2005-06-29",5.358,5.5223,5.358,5.4767,38083.0],["2005-06-30",5.4767,5.5771,5.3991,5.568,85022.0],["2005-07-01",5.5771,5.5771,5.358,5.4813,48415.0],["2005-07-05",5.5269,5.6319,5.463,5.5223,44578.0],["2005-07-06",5.5223,5.6593,5.4858,5.6045,109427.0],["2005-07-07",5.5589,5.5725,5.4858,5.5634,94567.0],["2005-07-08",5.568,5.6136,5.5634,5.5862,37984.0],["2005-07-11",5.5908,5.8236,5.5908,5.7277,66030.0],["2005-07-12",5.7734,5.7734,5.6821,5.7414,80889.0],["2005-07-13",5.7962,5.9103,5.7962,5.8692,158826.0],["2005-07-14",5.9103,5.9103,5.8418,5.892,56189.0],["2005-07-15",5.8875,5.9331,5.8646,5.9331,188348.0],["2005-07-18",5.9331,5.9559,5.8053,5.8418,73705.0],["2005-07-19",5.9331,5.9331,5.714,5.7779,293149.0],["2005-07-20",5.6866,5.7414,5.5315,5.6821,129304.0],["2005-07-21",5.6821,5.6821,5.5908,5.6136,36804.0],["2005-07-22",5.6228,5.6228,5.4448,5.463,127632.0],["2005-07-25",5.4539,5.4995,5.285,5.4767,83743.0],["2005-07-26",5.4767,5.5954,5.3398,5.4767,42314.0],["2005-07-27",5.4767,5.6364,5.4767,5.4995,81873.0],["2005-07-28",5.5223,5.7049,5.5223,5.7049,54615.0],["2005-07-29",5.7049,5.7505,5.568,5.5999,53040.0],["2005-08-01",5.6136,5.6775,5.5543,5.568,22830.0],["2005-08-02",5.6136,5.7916,5.6136,5.7049,45660.0],["2005-08-03",5.6593,5.9011,5.6593,5.6638,131174.0],["2005-08-04",5.641,5.6821,5.4311,5.5589,25093.0],["2005-08-05",5.3854,5.5589,5.3854,5.5452,18205.0],["2005-08-08",5.4995,5.568,5.0888,5.2987,76166.0],["2005-08-09",5.317,5.4539,5.2896,5.39,18894.0],["2005-08-10",5.3444,5.4584,5.3398,5.3946,25487.0],["2005-08-11",5.3991,5.5178,5.3991,5.4037,74001.0],["2005-08-12",5.4265,5.5178,5.3398,5.4904,26077.0],["2005-08-15",5.4904,5.6684,5.4904,5.5908,81775.0],["2005-08-16",5.5954,5.6958,5.5862,5.5862,71639.0],["2005-08-17",5.5862,5.6593,5.5862,5.6091,33359.0],["2005-08-18",5.6136,5.6364,5.5406,5.6091,75870.0],["2005-08-19",5.5999,5.6227,5.4767,5.5543,16729.0],["2005-08-22",5.5223,5.6091,5.3946,5.4219,128517.0],["2005-08-23",5.4219,5.5178,5.3946,5.4995,21944.0],["2005-08-24",5.4995,5.4995,5.3854,5.4311,42216.0],["2005-08-25",5.463,5.5634,5.4311,5.5589,75575.0],["2005-08-26",5.568,5.5771,5.4858,5.5223,16926.0],["2005-08-29",5.5223,5.7049,5.4767,5.7049,30210.0],["2005-08-30",5.7232,5.7232,5.4721,5.5269,50482.0],["2005-08-31",5.5315,5.5452,5.4767,5.5452,58157.0],["2005-09-01",5.5406,5.5908,5.5223,5.5223,43200.0],["2005-09-02",5.5223,5.5269,5.4721,5.4995,26963.0],["2005-09-06",5.5452,5.5543,5.4995,5.5406,13088.0],["2005-09-07",5.4995,5.568,5.3946,5.568,385453.0],["2005-09-08",5.568,5.568,5.4721,5.5178,32867.0],["2005-09-09",5.5315,5.5908,5.4767,5.5041,321785.0],["2005-09-12",5.5223,5.6136,5.4767,5.536,167879.0],["2005-09-13",5.5087,5.568,5.4082,5.4539,100373.0],["2005-09-14",5.495,5.5223,5.4539,5.5223,58945.0],["2005-09-15",5.568,5.6182,5.4813,5.5999,78429.0],["2005-09-16",5.6182,5.7962,5.6136,5.714,213539.0],["2005-09-19",5.7505,5.819,5.5452,5.6821,140227.0],["2005-09-20",5.6821,5.7049,5.6136,5.6182,21846.0],["2005-09-21",5.7049,5.7277,5.5452,5.5589,194645.0],["2005-09-22",5.5634,5.6364,5.536,5.536,134323.0],["2005-09-23",5.5223,5.6273,5.5223,5.568,56386.0],["2005-09-26",5.5999,5.6319,5.4767,5.4858,75772.0],["2005-09-27",5.4858,5.5223,5.4448,5.4448,45955.0],["2005-09-28",5.4493,5.5908,5.4493,5.5087,92796.0],["2005-09-29",5.5087,5.5087,5.3854,5.4721,64357.0],["2005-09-30",5.4265,5.5223,5.4265,5.4995,13580.0],["2005-10-03",5.5452,5.6045,5.4858,5.6045,19681.0],["2005-10-04",5.6364,5.6593,5.5862,5.5954,75772.0],["2005-10-05",5.5954,5.6136,5.4858,5.5862,126155.0],["2005-10-06",5.5862,5.6091,5.2485,5.2896,138259.0],["2005-10-07",5.3352,5.3854,5.317,5.358,178901.0],["2005-10-10",5.3626,5.5589,5.3398,5.5087,117299.0],["2005-10-11",5.5087,5.568,5.4858,5.4995,97520.0],["2005-10-12",5.5041,5.5817,5.4995,5.5087,43790.0],["2005-10-13",5.4767,5.4813,5.1801,5.2029,363509.0],["2005-10-14",5.1572,5.358,5.1344,5.317,49203.0],["2005-10-17",5.2713,5.358,5.2074,5.2074,36115.0],["2005-10-18",5.1983,5.4174,5.1116,5.2257,46349.0],["2005-10-19",5.1937,5.3398,5.1116,5.3352,20665.0],["2005-10-20",5.2896,5.3854,5.1801,5.2074,19779.0],["2005-10-21",5.1618,5.3078,5.1298,5.285,12301.0],["2005-10-24",5.317,5.4037,5.0294,5.2668,31293.0],["2005-10-25",5.2439,5.2668,5.1709,5.1892,93682.0],["2005-10-26",5.1572,5.2485,5.0888,5.1025,47530.0],["2005-10-27",5.107,5.1892,5.0431,5.0888,25093.0],["2005-10-28",5.1162,5.212,5.0386,5.1892,22928.0],["2005-10-31",5.1937,5.3398,5.1937,5.2805,84038.0],["2005-11-01",5.2485,5.4539,5.2439,5.4493,100373.0],["2005-11-02",5.4402,5.5315,5.2987,5.4995,57075.0],["2005-11-03",5.536,5.568,5.4767,5.5406,77937.0],["2005-11-04",5.5452,5.5452,5.4539,5.4995,49793.0],["2005-11-07",5.5178,5.5862,5.4767,5.5543,50187.0],["2005-11-08",5.5452,5.5452,5.495,5.5223,60618.0],["2005-11-09",5.5223,5.5223,5.4767,5.4995,19386.0],["2005-11-10",5.5041,5.5223,5.4767,5.5223,29522.0],["2005-11-11",5.4995,5.5223,5.4813,5.5223,12005.0],["2005-11-14",5.4995,5.5634,5.4767,5.5543,10923.0],["2005-11-15",5.5543,5.5543,5.4311,5.5178,36902.0],["2005-11-16",5.5223,5.568,5.495,5.568,51564.0],["2005-11-17",5.5223,5.5817,5.3717,5.5178,63471.0],["2005-11-18",5.536,5.5589,5.3854,5.4995,64652.0],["2005-11-21",5.5041,5.5543,5.4174,5.4858,29325.0],["2005-11-22",5.4858,5.5634,5.4356,5.495,9545.0],["2005-11-23",5.4767,5.5223,5.4721,5.5223,62586.0],["2005-11-25",5.5132,5.5452,5.4813,5.495,7282.0],["2005-11-28",5.4767,5.5132,5.2485,5.3489,63865.0],["2005-11-29",5.3489,5.5771,5.3489,5.5452,53926.0],["2005-11-30",5.5223,5.8007,5.5223,5.7414,204880.0],["2005-12-01",5.7049,5.7232,5.5817,5.6775,234401.0],["2005-12-02",5.6775,5.7095,5.6501,5.6821,144262.0],["2005-12-05",5.7049,5.7049,5.568,5.6136,39559.0],["2005-12-06",5.6364,5.6638,5.568,5.568,62586.0],["2005-12-07",5.5817,5.6821,5.5817,5.6775,118480.0],["2005-12-08",5.6866,5.7277,5.6319,5.7049,84825.0],["2005-12-09",5.714,5.7277,5.7049,5.7186,13285.0],["2005-12-12",5.6593,5.6638,5.568,5.6273,141605.0],["2005-12-13",5.6319,5.6364,5.5862,5.5954,28439.0],["2005-12-14",5.568,5.6821,5.568,5.6684,349929.0],["2005-12-15",5.6364,5.7003,5.6136,5.673,142983.0],["2005-12-16",5.6866,5.7095,5.6456,5.6821,209800.0],["2005-12-19",5.6821,5.6821,5.6182,5.6364,14367.0],["2005-12-20",5.6136,5.6228,5.4539,5.4721,21846.0],["2005-12-21",5.4721,5.495,5.4082,5.4767,124679.0],["2005-12-22",5.4813,5.5223,5.4721,5.4721,29423.0],["2005-12-23",5.4767,5.495,5.4082,5.4539,14761.0],["2005-12-27",5.4539,5.4676,5.2074,5.4037,100964.0],["2005-12-28",5.4037,5.4037,5.3398,5.39,28833.0],["2005-12-29",5.3809,5.4265,5.3261,5.39,24995.0],["2005-12-30",5.3763,5.5132,5.2668,5.5132,33163.0],["2006-01-03",5.317,5.4539,5.3124,5.4402,31096.0],["2006-01-04",5.4539,5.4767,5.4265,5.4767,38181.0],["2006-01-05",5.4767,5.4813,5.4174,5.4539,55894.0],["2006-01-06",5.4539,5.4858,5.3535,5.4676,97815.0],["2006-01-09",5.4311,5.4767,5.3398,5.3626,41625.0],["2006-01-10",5.3717,5.3854,5.2759,5.3307,157251.0],["2006-01-11",5.3626,5.3854,5.2713,5.2941,548609.0],["2006-01-12",5.2805,5.317,5.2531,5.2941,118283.0],["2006-01-13",5.2941,5.2941,5.2074,5.2257,61897.0],["2006-01-17",5.1801,5.2029,5.1298,5.1435,47333.0],["2006-01-18",5.1344,5.1572,5.0979,5.107,105392.0],["2006-01-19",5.1116,5.1572,5.0431,5.066,133831.0],["2006-01-20",5.0888,5.0888,5.0203,5.0386,196122.0],["2006-01-23",5.0203,5.0294,4.9747,4.9929,261463.0],["2006-01-24",4.9975,5.0523,4.9929,5.0203,166108.0],["2006-01-25",5.0249,5.1572,5.0249,5.1344,115823.0],["2006-01-26",5.0888,5.1572,5.0705,5.1025,114642.0],["2006-01-27",5.1025,5.2166,4.9975,5.1116,259298.0],["2006-01-30",5.0888,5.1572,5.034,5.034,120251.0],["2006-01-31",5.0477,5.1481,4.9792,5.0203,155283.0],["2006-02-01",5.034,5.0386,4.9062,4.9336,198385.0],["2006-02-02",4.9062,4.9929,4.8514,4.929,1248762.0],["2006-02-03",4.929,5.0066,4.9108,5.0066,54123.0],["2006-02-06",5.0431,5.1253,5.0431,5.0705,346386.0],["2006-02-07",5.0888,5.1253,5.066,5.1025,75182.0],["2006-02-08",5.1025,5.1162,5.0203,5.0842,539654.0],["2006-02-09",5.1025,5.1344,5.066,5.0796,194547.0],["2006-02-10",5.0568,5.066,4.9747,5.0523,106081.0],["2006-02-13",5.0614,5.0933,5.0431,5.0614,96732.0],["2006-02-14",5.066,5.2029,5.066,5.18,735382.0],["2006-02-15",5.2941,5.5223,5.2668,5.4858,284981.0],["2006-02-16",5.5223,5.5497,5.5041,5.5315,189430.0],["2006-02-17",5.5406,5.568,5.5223,5.5315,151347.0],["2006-02-21",5.7049,5.819,5.6821,5.8099,199074.0],["2006-02-22",5.8418,6.0609,5.7962,6.0335,222789.0],["2006-02-23",6.0791,6.2754,6.07,6.0928,650655.0],["2006-02-24",6.0928,6.1202,6.0016,6.0563,98897.0],["2006-02-27",6.0107,6.0198,5.8418,5.9696,59535.0],["2006-02-28",5.8875,5.9285,5.8281,5.8281,65341.0],["2006-03-01",5.8327,5.9103,5.7095,5.8007,116709.0],["2006-03-02",5.7779,5.8875,5.7505,5.7597,46152.0],["2006-03-03",5.7962,5.7962,5.6136,5.6775,137570.0],["2006-03-06",5.6775,5.6821,5.5771,5.6136,77051.0],["2006-03-07",5.568,5.6091,5.4082,5.4311,644357.0],["2006-03-08",5.39,5.4995,5.39,5.4676,180770.0],["2006-03-09",5.4995,5.4995,5.3535,5.3809,76067.0],["2006-03-10",5.3854,5.3854,5.2576,5.3078,66916.0],["2006-03-13",5.2622,5.4219,5.2622,5.3854,47923.0],["2006-03-14",5.3398,5.3809,5.2257,5.285,220821.0],["2006-03-15",5.317,5.4037,5.3124,5.3672,104703.0],["2006-03-16",5.3946,5.4311,5.3398,5.3809,22928.0],["2006-03-17",5.3717,5.4356,5.358,5.3854,45857.0],["2006-03-20",5.4311,5.4676,5.3991,5.463,71245.0],["2006-03-21",5.4676,5.4767,5.358,5.3626,88663.0],["2006-03-22",5.4082,5.4082,5.3398,5.3809,73115.0],["2006-03-23",5.3717,5.3991,5.3626,5.3854,96339.0],["2006-03-24",5.3854,5.3854,5.3626,5.3854,40740.0],["2006-03-27",5.3854,5.3991,5.3489,5.3626,53336.0],["2006-03-28",5.3854,5.4082,5.1755,5.2531,108935.0],["2006-03-29",5.2531,5.4539,5.2531,5.3854,45758.0],["2006-03-30",5.4082,5.4356,5.3626,5.4311,173193.0],["2006-03-31",5.4356,5.4539,5.4082,5.4082,62684.0],["2006-04-03",5.3854,5.4676,5.3444,5.4219,186871.0],["2006-04-04",5.4402,5.5223,5.39,5.4721,90631.0],["2006-04-05",5.5452,5.6775,5.5452,5.6319,167584.0],["2006-04-06",5.5954,5.6821,5.5223,5.5862,166305.0],["2006-04-07",5.5862,5.5999,5.5223,5.536,87974.0],["2006-04-10",5.5223,5.5223,5.3672,5.4721,378860.0],["2006-04-11",5.4767,5.5223,5.2485,5.3854,146427.0],["2006-04-12",5.3854,5.4082,5.2485,5.2485,55796.0],["2006-04-13",5.2394,5.317,5.2029,5.2166,69966.0],["2006-04-17",5.2166,5.3307,5.2166,5.2759,105884.0],["2006-04-18",5.4311,5.5406,5.3535,5.4721,133044.0],["2006-04-19",5.5178,5.5406,5.4584,5.5041,191989.0],["2006-04-20",5.5041,5.5543,5.4721,5.4813,368429.0],["2006-04-21",5.5223,5.5817,5.4767,5.5452,500390.0],["2006-04-24",5.5452,5.5908,5.5223,5.5908,249654.0],["2006-04-25",5.568,5.746,5.5497,5.6958,608242.0],["2006-04-26",5.7505,6.102,5.6821,6.0928,963780.0],["2006-04-27",6.0928,6.3895,6.0928,6.1065,357506.0],["2006-04-28",6.07,6.1613,6.0518,6.0746,130387.0],["2006-05-01",6.1202,6.3302,6.0974,6.2754,224856.0],["2006-05-02",6.2754,6.3028,6.1339,6.2298,124483.0],["2006-05-03",6.2252,6.2754,6.1248,6.1841,239617.0],["2006-05-04",6.1659,6.2206,6.0837,6.1522,90533.0],["2006-05-05",6.143,6.1659,6.1157,6.1202,37296.0],["2006-05-08",6.0928,6.1476,5.9285,6.0198,172603.0],["2006-05-09",6.0472,6.1157,6.0198,6.0335,141999.0],["2006-05-10",6.0472,6.3575,6.0244,6.2982,436230.0],["2006-05-11",6.3758,6.572,6.2298,6.3712,497832.0],["2006-05-12",6.3712,6.3712,6.0837,6.1659,211571.0],["2006-05-15",6.1613,6.1613,5.7049,5.8418,499702.0],["2006-05-16",5.7962,5.9285,5.7962,5.9103,148789.0],["2006-05-17",5.9285,5.9285,5.7505,5.7871,138751.0],["2006-05-18",5.673,5.7734,5.5406,5.6045,187462.0],["2006-05-19",5.6593,5.6593,5.5087,5.5497,127435.0],["2006-05-22",5.568,5.568,5.1801,5.39,247292.0],["2006-05-23",5.3352,5.495,5.317,5.3717,319620.0],["2006-05-24",5.4082,5.5178,5.2485,5.2713,117299.0],["2006-05-25",5.317,5.3946,5.2622,5.3626,159810.0],["2006-05-26",5.4082,5.536,5.39,5.4676,49006.0],["2006-05-30",5.5132,5.7049,5.3763,5.4493,177621.0],["2006-05-31",5.4493,5.4858,5.285,5.3809,132749.0],["2006-06-01",5.3809,5.5223,5.317,5.495,136783.0],["2006-06-02",5.495,5.5452,5.3763,5.4174,201731.0],["2006-06-05",5.3854,5.5634,5.3854,5.4539,154496.0],["2006-06-06",5.4082,5.4584,5.3626,5.4128,45758.0],["2006-06-07",5.3626,5.6045,5.3489,5.4539,201534.0],["2006-06-08",5.4493,5.4493,5.317,5.3626,202813.0],["2006-06-09",5.4082,5.4174,5.2394,5.2941,121334.0],["2006-06-12",5.2394,5.2941,5.0249,5.0523,67801.0],["2006-06-13",5.0066,5.2211,4.9199,5.0979,241388.0],["2006-06-14",5.0614,5.2941,5.0614,5.1755,112182.0],["2006-06-15",5.1937,5.2896,5.1572,5.2485,311256.0],["2006-06-16",5.2348,5.2622,5.139,5.1572,286359.0],["2006-06-19",5.1344,5.1435,4.8697,4.9108,153414.0],["2006-06-20",4.9747,5.0386,4.9245,4.9427,78626.0],["2006-06-21",4.9382,5.0568,4.9017,4.9017,193760.0],["2006-06-22",4.961,4.9975,4.8834,4.9747,129993.0],["2006-06-23",4.9655,5.0888,4.9655,5.0157,25782.0],["2006-06-26",4.9427,5.0386,4.9427,4.9975,143376.0],["2006-06-27",5.0112,5.0614,4.9975,5.0112,267268.0],["2006-06-28",5.0568,5.0568,4.9519,4.9792,14958.0],["2006-06-29",5.0112,5.0888,4.9884,5.0568,416451.0],["2006-06-30",5.1116,5.1664,5.0888,5.1253,114052.0],["2006-07-03",5.1253,5.18,5.1116,5.18,65144.0],["2006-07-05",5.2257,5.2485,4.9975,5.0294,86793.0],["2006-07-06",5.0021,5.1298,5.0021,5.066,78429.0],["2006-07-07",5.0888,5.107,5.0294,5.0523,94961.0],["2006-07-10",5.0294,5.139,5.0294,5.1162,42216.0],["2006-07-11",5.0705,5.0888,4.9747,5.0386,254673.0],["2006-07-12",5.0294,5.0431,4.9564,4.9792,149084.0],["2006-07-13",5.0066,5.0066,4.8971,4.9017,48317.0],["2006-07-14",4.888,4.888,4.783,4.8378,112280.0],["2006-07-17",4.8332,4.8378,4.751,4.8378,42117.0],["2006-07-18",4.8423,4.929,4.8058,4.8469,118086.0],["2006-07-19",4.8469,5.0979,4.8469,4.9884,141703.0],["2006-07-20",5.034,5.034,4.929,4.9519,45365.0],["2006-07-21",4.9382,4.9884,4.8697,4.9062,51171.0],["2006-07-24",4.8834,4.9655,4.8834,4.9427,160302.0],["2006-07-25",4.9427,5.0066,4.9108,4.9519,75674.0],["2006-07-26",4.9838,4.9838,4.8469,4.9564,94567.0],["2006-07-27",5.0021,5.0294,4.9519,5.0021,576359.0],["2006-07-28",4.9884,5.3854,4.9884,5.2941,109919.0],["2006-07-31",5.3398,5.4265,5.2439,5.2896,62979.0],["2006-08-01",5.2896,5.4539,5.2257,5.4128,360655.0],["2006-08-02",5.4128,5.6136,5.39,5.5452,245619.0],["2006-08-03",5.4904,5.5862,5.4813,5.5543,117496.0],["2006-08-04",5.5543,5.6273,5.4813,5.568,123302.0],["2006-08-07",5.5817,5.6091,5.4767,5.5087,31194.0],["2006-08-08",5.4858,5.5132,5.463,5.495,42609.0],["2006-08-09",5.495,5.5497,5.4813,5.5223,81676.0],["2006-08-10",5.495,5.495,5.3854,5.4813,60519.0],["2006-08-11",5.4402,5.4493,5.3854,5.4265,19976.0],["2006-08-14",5.4174,5.4539,5.3854,5.4539,25782.0],["2006-08-15",5.4721,5.4904,5.4174,5.4721,14662.0],["2006-08-16",5.463,5.463,5.3398,5.4082,302596.0],["2006-08-17",5.3809,5.4402,5.3672,5.4402,46250.0],["2006-08-18",5.4037,5.4174,5.3854,5.4037,116118.0],["2006-08-21",5.358,5.358,5.2211,5.3489,13186.0],["2006-08-22",5.317,5.3809,5.2941,5.3717,6101.0],["2006-08-23",5.3444,5.3489,5.2166,5.2166,47628.0],["2006-08-24",5.2485,5.2941,5.1162,5.2211,56288.0],["2006-08-25",5.2029,5.2348,5.1435,5.2257,23322.0],["2006-08-28",5.2166,5.2211,5.1618,5.1937,51171.0],["2006-08-29",5.1937,5.2394,5.0842,5.1572,245324.0],["2006-08-30",5.1937,5.3261,5.1801,5.3124,272582.0],["2006-08-31",5.3398,5.4721,5.3398,5.3854,255263.0],["2006-09-01",5.3854,5.4676,5.3398,5.3763,125467.0],["2006-09-05",5.3809,5.5452,5.3809,5.4995,94469.0],["2006-09-06",5.5041,5.5223,5.3946,5.4995,248670.0],["2006-09-07",5.4539,5.5178,5.4311,5.5132,31982.0],["2006-09-08",5.5223,5.6364,5.4995,5.6091,287245.0],["2006-09-11",5.6958,5.6958,5.5543,5.6821,407004.0],["2006-09-12",5.7277,5.8144,5.714,5.7871,144360.0],["2006-09-13",5.8099,5.9011,5.7779,5.8692,323458.0],["2006-09-14",5.8464,5.9331,5.7916,5.8692,243061.0],["2006-09-15",5.8692,5.9194,5.7734,5.8373,444201.0],["2006-09-18",5.9468,5.9559,5.8053,5.8692,112576.0],["2006-09-19",5.8646,5.8646,5.7095,5.7095,81479.0],["2006-09-20",5.7551,5.8099,5.7368,5.7779,180672.0],["2006-09-21",5.8007,5.8236,5.7323,5.746,53434.0],["2006-09-22",5.7916,5.7916,5.7186,5.7734,100373.0],["2006-09-25",5.819,5.819,5.7049,5.7551,96240.0],["2006-09-26",5.7551,5.8418,5.7551,5.8099,80200.0],["2006-09-27",5.819,5.8464,5.7916,5.8053,266383.0],["2006-09-28",5.8418,5.8875,5.8281,5.8418,22732.0],["2006-09-29",5.8464,5.8692,5.7779,5.7779,35623.0],["2006-10-02",5.8099,6.0381,5.7825,5.8875,1233214.0],["2006-10-03",5.9194,6.248,5.8875,6.2343,401887.0],["2006-10-04",6.5036,6.5036,6.3484,6.4716,814401.0],["2006-10-05",6.5538,6.5629,6.3667,6.3758,292952.0],["2006-10-06",6.3758,6.3895,6.1978,6.2434,221116.0],["2006-10-09",6.2754,6.4488,6.2754,6.4351,188643.0],["2006-10-10",6.4808,6.7363,6.4808,6.6861,792555.0],["2006-10-11",6.6861,6.6861,6.5264,6.6177,268646.0],["2006-10-12",6.6177,6.6816,6.6177,6.6451,118775.0],["2006-10-13",6.6861,6.709,6.5949,6.6405,322277.0],["2006-10-16",6.6633,6.6816,6.604,6.6588,92894.0],["2006-10-17",6.6588,6.6588,6.4945,6.6177,152823.0],["2006-10-18",6.5584,6.6816,6.5584,6.5812,234500.0],["2006-10-19",6.6086,6.6222,6.5903,6.6086,74001.0],["2006-10-20",6.6086,6.6314,6.572,6.5857,45660.0],["2006-10-23",6.6086,6.6131,6.5036,6.5218,63767.0],["2006-10-24",6.5401,6.5675,6.5127,6.5264,165813.0],["2006-10-25",6.5492,6.5857,6.5264,6.5675,63668.0],["2006-10-26",6.5903,6.6131,6.5447,6.5857,172898.0],["2006-10-27",6.5857,6.6177,6.5082,6.5629,147313.0],["2006-10-30",6.5629,6.5857,6.4853,6.5538,111099.0],["2006-10-31",6.5538,6.5812,6.4671,6.5584,166305.0],["2006-11-01",6.5812,6.6177,6.5355,6.572,183624.0],["2006-11-02",6.5812,6.6086,6.4579,6.4945,175161.0],["2006-11-03",6.5401,6.5401,6.2982,6.3347,168962.0],["2006-11-06",6.3575,6.3712,5.9742,6.1065,409070.0],["2006-11-07",6.1293,6.2571,6.0426,6.0426,265300.0],["2006-11-08",6.0244,6.1385,5.9833,6.0335,339891.0],["2006-11-09",5.9879,6.4214,5.9879,6.3302,426291.0],["2006-11-10",6.353,6.5127,6.353,6.4716,363115.0],["2006-11-13",6.4899,6.6588,6.4899,6.572,505606.0],["2006-11-14",6.6177,6.6223,6.5264,6.5766,106868.0],["2006-11-15",6.5949,6.6405,6.5355,6.572,191693.0],["2006-11-16",6.572,6.6998,6.5036,6.5766,285473.0],["2006-11-17",6.572,6.8368,6.572,6.7683,483661.0],["2006-11-20",6.8139,7.0284,6.8139,6.9189,902966.0],["2006-11-21",6.9417,7.0147,6.8413,7.0011,343336.0],["2006-11-22",7.0011,7.2749,7.0011,7.2019,388012.0],["2006-11-24",7.2019,7.2293,7.1425,7.1471,37197.0],["2006-11-27",7.1471,7.1471,7.0056,7.0147,127730.0],["2006-11-28",7.0558,7.0741,6.9919,7.0604,86400.0],["2006-11-29",7.0741,7.3662,7.033,7.2795,324048.0],["2006-11-30",7.3251,7.4803,7.3251,7.462,137275.0],["2006-12-01",7.4392,7.4666,7.2658,7.316,154103.0],["2006-12-04",7.316,7.3707,7.2247,7.2931,109623.0],["2006-12-05",7.3388,7.3844,7.2749,7.3707,233319.0],["2006-12-06",7.4848,7.6217,7.4438,7.5533,208816.0],["2006-12-07",7.5487,7.6172,7.3753,7.4803,116118.0],["2006-12-08",7.4711,7.4803,7.2977,7.3616,164041.0],["2006-12-11",7.3844,7.4894,7.3707,7.3799,82956.0],["2006-12-12",7.3114,7.3844,7.1106,7.2886,140326.0],["2006-12-13",7.2886,7.3662,7.2658,7.316,79315.0],["2006-12-14",7.3616,7.5213,7.2886,7.5077,215704.0],["2006-12-15",7.5305,7.7313,7.5259,7.6902,405429.0],["2006-12-18",7.8226,7.8454,7.6948,7.7404,123597.0],["2006-12-19",7.8043,7.8043,7.462,7.462,170438.0],["2006-12-20",7.462,7.5168,7.3433,7.3981,159416.0],["2006-12-21",7.6446,7.7587,7.5579,7.6172,72131.0],["2006-12-22",7.6902,7.7997,7.6081,7.6217,63373.0],["2006-12-26",7.6583,7.7587,7.6217,7.7358,54516.0],["2006-12-27",7.6446,7.7952,7.6446,7.7495,89942.0],["2006-12-28",7.6583,7.7404,7.6446,7.713,136685.0],["2006-12-29",7.7815,7.8271,7.6902,7.7176,58256.0],["2007-01-03",7.8043,8.1968,7.7952,7.9138,277011.0],["2007-01-04",7.9184,7.964,7.7587,7.8773,126844.0],["2007-01-05",7.964,7.964,7.7541,7.8363,198090.0],["2007-01-08",7.7587,7.8043,7.5989,7.7495,57469.0],["2007-01-09",7.7587,7.8089,7.6217,7.6674,196023.0],["2007-01-10",7.5533,7.64,7.5122,7.5305,337136.0],["2007-01-11",7.4529,7.6446,7.4529,7.5305,105392.0],["2007-01-12",7.5305,7.6217,7.3023,7.3799,238633.0],["2007-01-16",7.3707,7.7039,7.2338,7.4848,386732.0],["2007-01-17",7.3981,7.4803,7.284,7.3251,221412.0],["2007-01-18",7.2566,7.6902,7.2566,7.3936,209603.0],["2007-01-19",7.4164,7.5761,7.211,7.3023,303678.0],["2007-01-22",7.3388,7.4711,7.2064,7.2293,144656.0],["2007-01-23",7.1654,7.4072,6.8459,7.3251,159712.0],["2007-01-24",7.3205,7.7358,7.3205,7.6628,215311.0],["2007-01-25",7.5989,7.8043,7.5989,7.7176,108541.0],["2007-01-26",7.7404,7.9367,7.6856,7.9093,163254.0],["2007-01-29",7.8499,8.2516,7.8499,8.2424,190316.0],["2007-01-30",8.0508,8.3748,8.0051,8.2698,172898.0],["2007-01-31",8.4661,8.4661,7.9184,8.1557,125860.0],["2007-02-01",8.1238,8.352,8.1055,8.2607,106278.0],["2007-02-02",8.2151,8.3474,8.1785,8.2333,68982.0],["2007-02-05",9.0092,9.0092,8.1238,8.3885,108147.0],["2007-02-06",8.4889,8.6897,8.4204,8.5026,82660.0],["2007-02-07",8.4661,8.6806,8.4433,8.603,101259.0],["2007-02-08",8.5984,8.6988,8.3794,8.6258,105786.0],["2007-02-09",8.5574,8.854,8.4433,8.5254,105786.0],["2007-02-12",8.5345,8.6167,8.4661,8.603,135406.0],["2007-02-13",8.4433,8.6486,8.4204,8.5939,132158.0],["2007-02-14",8.5847,8.6714,8.4524,8.498,75280.0],["2007-02-15",8.4433,8.6076,8.4022,8.5345,54024.0],["2007-02-16",8.603,8.6258,8.3794,8.5574,50088.0],["2007-02-20",8.6258,8.7171,8.5437,8.603,88269.0],["2007-02-21",8.4661,8.5574,8.4067,8.4661,154791.0],["2007-02-22",8.5802,8.6258,8.4022,8.5163,56780.0],["2007-02-23",8.4935,8.6349,8.4433,8.4615,76658.0],["2007-02-26",7.9184,8.3931,7.8865,8.3155,150954.0],["2007-02-27",8.1238,8.1238,7.5533,7.7632,382993.0],["2007-02-28",7.9412,8.0553,7.6446,8.0553,316274.0],["2007-03-01",7.9869,7.9914,7.5898,7.6765,270909.0],["2007-03-02",7.6765,7.713,7.4529,7.494,104113.0],["2007-03-05",7.0421,7.2566,6.8094,7.1882,222494.0],["2007-03-06",7.3023,7.6902,7.2977,7.5168,143376.0],["2007-03-07",7.5305,7.7678,7.5122,7.7222,99783.0],["2007-03-08",7.7952,7.9138,7.7541,7.8271,123499.0],["2007-03-09",7.8271,7.8728,7.6583,7.7815,162270.0],["2007-03-12",7.8956,7.9184,7.786,7.8636,80003.0],["2007-03-13",7.8728,7.891,7.6446,7.6993,184608.0],["2007-03-14",7.6993,7.7541,7.6126,7.672,199467.0],["2007-03-15",7.6902,8.0325,7.6628,7.8043,144557.0],["2007-03-16",7.7587,7.7952,7.64,7.7404,39854.0],["2007-03-19",7.7358,7.8408,7.7085,7.7358,94469.0],["2007-03-20",7.6902,7.818,7.6856,7.7632,283997.0],["2007-03-21",7.7632,7.9093,7.745,7.8682,111887.0],["2007-03-22",7.9093,8.1785,7.8956,8.1694,140424.0],["2007-03-23",7.4848,8.6349,7.4848,8.5574,204388.0],["2007-03-26",8.6714,8.7353,8.5482,8.6714,284194.0],["2007-03-27",8.7855,8.7855,8.6258,8.676,187954.0],["2007-03-28",8.4569,8.6988,8.4569,8.6395,165025.0],["2007-03-29",8.7399,8.7399,8.5574,8.5939,123695.0],["2007-03-30",8.6258,8.8038,8.5847,8.7308,155579.0],["2007-04-02",8.7992,8.9362,8.7217,8.8768,152134.0],["2007-04-03",8.9225,9.0776,8.8723,8.9088,69277.0],["2007-04-04",8.9772,8.9772,8.7627,8.8449,92304.0],["2007-04-05",8.854,8.9544,8.708,8.7764,116315.0],["2007-04-09",8.8084,8.8768,8.6715,8.7901,291575.0],["2007-04-10",8.7627,8.8996,8.7353,8.8996,155087.0],["2007-04-11",8.8312,8.8586,8.6304,8.8221,93583.0],["2007-04-12",8.7171,8.8266,8.6715,8.7171,64947.0],["2007-04-13",8.6988,8.7855,8.6669,8.7171,181853.0],["2007-04-16",8.7399,8.9864,8.6714,8.9864,296396.0],["2007-04-17",8.9727,9.1142,8.9362,9.0776,203600.0],["2007-04-18",9.1278,9.1278,8.9225,8.9909,131765.0],["2007-04-19",9.0183,9.0366,8.8996,8.9727,118381.0],["2007-04-20",8.2196,9.2419,8.2196,9.1096,167781.0],["2007-04-23",9.1278,9.3104,8.9955,9.2602,195334.0],["2007-04-24",9.3104,9.3104,9.1507,9.3104,172209.0],["2007-04-25",9.3104,9.3104,9.1278,9.2328,147903.0],["2007-04-26",9.2328,9.356,9.1963,9.2511,70950.0],["2007-04-27",9.5386,9.5386,9.3195,9.4473,194941.0],["2007-04-30",9.566,9.6253,9.4245,9.5477,179589.0],["2007-05-01",9.5888,9.7029,9.3013,9.3789,170536.0],["2007-05-02",9.356,9.6481,9.3332,9.5797,125270.0],["2007-05-03",9.5842,9.5842,9.4017,9.4701,238042.0],["2007-05-04",9.5569,9.5569,9.3606,9.3743,118480.0],["2007-05-07",9.2648,9.5842,9.2556,9.3332,275731.0],["2007-05-08",9.2191,9.3606,9.2191,9.3287,214031.0],["2007-05-09",9.3287,9.4108,9.3287,9.3652,128419.0],["2007-05-10",9.3332,9.3652,8.9453,9.0457,146821.0],["2007-05-11",9.0366,9.2556,8.9909,9.1689,312732.0],["2007-05-14",9.2419,9.2511,9.1278,9.1507,111690.0],["2007-05-15",9.3104,9.5295,9.2191,9.2693,285375.0],["2007-05-16",9.4017,9.4473,9.3104,9.4245,120448.0],["2007-05-17",9.4838,9.493,9.3515,9.4428,86892.0],["2007-05-18",9.4838,9.5203,9.3971,9.4747,37394.0],["2007-05-21",9.5249,9.9904,9.3789,9.7759,1095151.0],["2007-05-22",9.8124,9.9037,9.7166,9.7212,183427.0],["2007-05-23",9.7212,9.9904,9.6846,9.8216,241388.0],["2007-05-24",9.8489,9.8489,9.5386,9.6162,168273.0],["2007-05-25",9.6162,9.6938,9.566,9.6846,290984.0],["2007-05-29",9.6116,9.8809,9.4291,9.7485,217180.0],["2007-05-30",9.6071,9.6481,9.4245,9.5842,281045.0],["2007-05-31",9.493,9.744,9.493,9.744,138850.0],["2007-06-01",9.7531,9.7987,9.6253,9.6481,50580.0],["2007-06-04",9.493,9.6299,9.461,9.6116,41330.0],["2007-06-05",9.493,9.6025,9.4473,9.5066,92993.0],["2007-06-06",9.4747,9.5797,9.2191,9.4336,132749.0],["2007-06-07",9.4656,9.5021,8.6851,8.8723,307319.0],["2007-06-08",8.8723,9.3606,8.8358,9.0822,218263.0],["2007-06-11",9.1415,9.3332,8.959,9.1735,160597.0],["2007-06-12",9.1324,9.2785,9.0776,9.0776,50187.0],["2007-06-13",9.0822,9.1917,8.959,9.0274,383485.0],["2007-06-14",8.9818,9.0366,8.8221,8.886,323950.0],["2007-06-15",8.8951,9.0822,8.8723,8.9909,327296.0],["2007-06-18",9.0822,9.0868,8.9681,9.0366,104998.0],["2007-06-19",9.0366,9.1278,9.0229,9.0594,157547.0],["2007-06-20",9.0639,9.1233,8.8449,8.9088,79511.0],["2007-06-21",8.8358,9.0457,8.7582,8.927,232925.0],["2007-06-22",8.927,9.0913,8.8175,9.0092,195334.0],["2007-06-25",9.0548,9.0548,8.7171,8.7673,86203.0],["2007-06-26",8.7353,8.7353,8.4433,8.603,412711.0],["2007-06-27",8.3748,8.7353,8.2288,8.7217,138456.0],["2007-06-28",8.7627,8.8129,8.498,8.5163,140523.0],["2007-06-29",8.6486,8.6486,8.425,8.4433,159416.0],["2007-07-02",8.5391,8.603,8.3474,8.5071,149576.0],["2007-07-03",8.5802,8.6897,8.5528,8.6121,64160.0],["2007-07-05",8.6578,8.6943,8.5437,8.5756,84432.0],["2007-07-06",8.5574,8.8312,8.5345,8.7399,251917.0],["2007-07-09",8.7627,9.2648,8.7171,9.178,307811.0],["2007-07-10",9.1689,9.4428,9.0731,9.2921,235976.0],["2007-07-11",9.1278,9.4017,9.0822,9.2967,91418.0],["2007-07-12",9.3332,9.5112,9.3332,9.4656,97716.0],["2007-07-13",9.4519,9.5614,9.4199,9.5112,117594.0],["2007-07-16",9.4291,9.4473,9.2146,9.2648,202616.0],["2007-07-17",9.5249,9.5249,9.1233,9.1278,259691.0],["2007-07-18",9.1644,9.1644,8.9088,8.9864,111099.0],["2007-07-19",8.9498,9.1278,8.9498,9.0913,29325.0],["2007-07-20",9.0776,9.2876,9.0137,9.1872,280356.0],["2007-07-23",9.2191,9.2374,8.9544,9.1142,198975.0],["2007-07-24",8.9818,9.0092,8.7582,8.8084,185691.0],["2007-07-25",8.8084,8.9133,8.5893,8.6212,237845.0],["2007-07-26",8.5802,8.5802,8.2287,8.3748,216196.0],["2007-07-27",8.2881,8.425,8.1694,8.2926,169552.0],["2007-07-30",8.2379,8.7353,8.2379,8.6486,157547.0],["2007-07-31",8.5756,9.0274,8.3474,8.3748,259888.0],["2007-08-01",8.4433,8.53,8.174,8.4843,237845.0],["2007-08-02",8.4067,8.7125,8.2744,8.53,159515.0],["2007-08-03",8.4752,8.5026,8.0599,8.1238,110607.0],["2007-08-06",8.0416,8.0553,7.7176,7.8728,336841.0],["2007-08-07",7.7587,7.8728,7.5396,7.7085,310960.0],["2007-08-08",7.8089,8.0553,7.7587,7.8682,549593.0],["2007-08-09",7.8499,7.8591,7.2795,7.3662,647998.0],["2007-08-10",7.3936,7.5533,7.2064,7.5533,341663.0],["2007-08-13",7.567,7.6446,7.4483,7.4894,103030.0],["2007-08-14",7.5807,7.5807,7.1654,7.1927,117004.0],["2007-08-15",7.1471,7.2019,6.96,7.033,229579.0],["2007-08-16",6.8459,6.9052,6.5492,6.5949,273271.0],["2007-08-17",6.8459,7.1425,6.8413,7.0056,325623.0],["2007-08-20",7.1197,7.138,6.9189,6.96,93879.0],["2007-08-21",7.0923,7.1836,6.9554,7.1197,168470.0],["2007-08-22",7.1152,7.5944,7.0284,7.4894,80299.0],["2007-08-23",7.4346,7.6993,7.3616,7.5259,83644.0],["2007-08-24",7.5259,7.713,7.4392,7.6217,59338.0],["2007-08-27",7.6537,7.7587,7.567,7.713,38083.0],["2007-08-28",7.5944,7.6628,7.4392,7.4848,58059.0],["2007-08-29",7.4483,7.5305,7.4483,7.4666,42019.0],["2007-08-30",7.4666,7.5852,7.4164,7.5213,38772.0],["2007-08-31",7.5487,7.8956,7.535,7.7587,133044.0],["2007-09-04",7.6583,7.7906,7.3433,7.713,72131.0],["2007-09-05",7.6674,7.713,7.4027,7.5077,151839.0],["2007-09-06",7.4985,7.5305,7.3479,7.4164,207143.0],["2007-09-07",7.4164,7.4164,7.3023,7.316,60519.0],["2007-09-10",7.4392,7.4392,6.9645,7.2703,67506.0],["2007-09-11",7.2703,7.3114,7.0513,7.2429,75772.0],["2007-09-12",7.1471,7.3023,6.9919,7.2703,122022.0],["2007-09-13",7.1882,7.2156,6.9372,6.9965,304859.0],["2007-09-14",7.0284,7.0878,6.8094,6.887,141703.0],["2007-09-17",6.9189,7.1927,6.7546,6.8322,79315.0],["2007-09-18",6.9006,7.0239,6.6953,7.0102,183034.0],["2007-09-19",7.0649,7.1425,6.9189,7.0649,180377.0],["2007-09-20",7.7267,7.9275,7.033,7.0741,165518.0],["2007-09-21",7.0513,7.0832,6.9235,7.0741,91714.0],["2007-09-24",7.0741,7.0741,7.0011,7.0421,171323.0],["2007-09-25",6.9828,6.9828,6.8094,6.8459,344025.0],["2007-09-26",6.8459,6.9782,6.7135,6.7227,431802.0],["2007-09-27",6.7135,7.0056,6.6542,7.0011,564551.0],["2007-09-28",7.0421,7.4894,7.0193,7.2429,373448.0],["2007-10-01",7.3023,7.3342,7.0741,7.3023,390177.0],["2007-10-02",7.3023,7.3433,7.1197,7.1654,106671.0],["2007-10-03",7.0832,7.1882,7.0376,7.138,186970.0],["2007-10-04",7.0969,7.1106,6.8048,7.0649,669155.0],["2007-10-05",7.0741,7.2201,7.0147,7.1471,290394.0],["2007-10-08",7.3023,7.3297,7.1471,7.2795,279372.0],["2007-10-09",7.3023,7.5305,7.2795,7.5213,173488.0],["2007-10-10",7.5305,7.5305,7.3388,7.4848,185986.0],["2007-10-11",7.5715,7.5761,7.3479,7.462,356030.0],["2007-10-12",7.462,7.6948,7.4164,7.535,434360.0],["2007-10-15",7.6263,7.713,7.4483,7.494,250638.0],["2007-10-16",7.462,7.5396,7.3251,7.3433,54123.0],["2007-10-17",7.4392,7.5989,7.3251,7.4392,141507.0],["2007-10-18",7.4483,7.4757,7.3023,7.4392,175948.0],["2007-10-19",7.4666,7.4666,7.2338,7.2338,183034.0],["2007-10-22",7.106,7.2703,7.106,7.2475,83743.0],["2007-10-23",7.2931,7.4118,7.2384,7.3297,121235.0],["2007-10-24",7.1654,7.284,7.1015,7.138,49104.0],["2007-10-25",7.138,7.5031,7.138,7.4392,80987.0],["2007-10-26",7.4392,7.713,7.4392,7.6674,131076.0],["2007-10-29",7.7358,8.247,7.672,8.2379,137866.0],["2007-10-30",8.3976,8.3976,7.9914,8.0827,279864.0],["2007-10-31",7.3205,8.2151,7.316,8.1512,422453.0],["2007-11-01",8.0827,8.0827,7.8089,8.0051,216983.0],["2007-11-02",8.0508,8.1649,7.7997,8.1649,124384.0],["2007-11-05",8.9362,8.9362,7.8591,7.9504,104408.0],["2007-11-06",7.9412,8.1557,7.8591,8.101,137570.0],["2007-11-07",7.9047,8.0234,7.7587,7.8271,173784.0],["2007-11-08",8.0325,8.0325,7.6674,7.8545,109722.0],["2007-11-09",7.9686,8.0051,7.6993,7.8134,165124.0],["2007-11-12",7.713,7.7541,7.4848,7.4848,40937.0],["2007-11-13",7.5533,7.6674,7.3799,7.5077,140227.0],["2007-11-14",7.6491,7.6491,7.4255,7.4529,225151.0],["2007-11-15",7.4529,7.4529,7.3297,7.389,109131.0],["2007-11-16",7.4164,7.4346,7.3068,7.4301,102440.0],["2007-11-19",7.4757,7.4757,7.1882,7.1973,93977.0],["2007-11-20",7.1288,7.2429,7.0969,7.1973,75083.0],["2007-11-21",7.1836,7.1836,6.9828,7.0741,121038.0],["2007-11-23",7.1197,7.1197,6.8687,6.9417,124384.0],["2007-11-26",6.8687,6.9554,6.7181,6.7409,290984.0],["2007-11-27",6.8641,7.0969,6.7363,7.0695,336447.0],["2007-11-28",7.0741,7.2566,7.0467,7.1973,269925.0],["2007-11-29",7.2566,7.2566,7.0741,7.1425,126549.0],["2007-11-30",7.0832,7.1699,6.8002,6.8733,277699.0],["2007-12-03",6.7774,7.1425,6.7318,7.1425,128911.0],["2007-12-04",7.0832,7.0832,6.782,6.9828,86301.0],["2007-12-05",7.0284,7.1562,6.8778,6.9828,79708.0],["2007-12-06",6.9235,7.2293,6.9235,7.138,62192.0],["2007-12-07",7.0786,7.179,6.9737,7.0513,80200.0],["2007-12-10",7.1197,7.3525,7.0695,7.3297,91025.0],["2007-12-11",7.1243,7.2931,7.0741,7.0741,253492.0],["2007-12-12",7.1608,7.284,6.9372,6.9417,42019.0],["2007-12-13",6.8231,6.9143,6.8002,6.8596,41035.0],["2007-12-14",6.887,7.0741,6.709,7.0741,53237.0],["2007-12-17",6.8459,7.0558,6.7318,6.8231,110903.0],["2007-12-18",6.7774,6.8778,6.6679,6.8048,77740.0],["2007-12-19",6.7318,6.75,6.6177,6.6633,150855.0],["2007-12-20",6.7683,6.7683,6.6177,6.6588,82956.0],["2007-12-21",6.6542,6.7592,6.6223,6.6679,264218.0],["2007-12-24",6.8002,6.8915,6.7774,6.8733,86695.0],["2007-12-26",6.9098,7.4301,6.887,6.9326,228103.0],["2007-12-27",6.8687,6.9143,6.7318,6.7318,152134.0],["2007-12-28",6.782,6.8048,6.6177,6.6405,167387.0],["2007-12-31",6.6177,6.7135,6.6177,6.6314,76166.0],["2008-01-02",6.6314,6.6633,6.4808,6.4808,327394.0],["2008-01-03",6.5584,6.5584,6.4077,6.531,142589.0],["2008-01-04",6.531,6.5629,6.3439,6.3758,288130.0],["2008-01-07",6.3758,6.4716,6.2526,6.353,221608.0],["2008-01-08",6.3028,6.3986,6.1065,6.2069,469885.0],["2008-01-09",6.3165,6.3165,6.0791,6.1248,268449.0],["2008-01-10",6.1522,6.3712,6.1157,6.3347,138161.0],["2008-01-11",6.2936,6.3895,6.2617,6.3256,78429.0],["2008-01-14",6.3804,6.3895,6.175,6.2343,41232.0],["2008-01-15",6.2526,6.2708,6.0472,6.07,34245.0],["2008-01-16",6.102,6.102,5.5771,6.0746,745911.0],["2008-01-17",6.1659,6.3758,5.9559,6.1841,355538.0],["2008-01-18",6.1932,6.3849,6.1339,6.2069,114052.0],["2008-01-22",5.3078,6.28,5.2485,6.1613,194547.0],["2008-01-23",6.0335,6.3028,5.8236,6.102,286556.0],["2008-01-24",6.0244,6.143,6.0107,6.07,225249.0],["2008-01-25",6.1978,6.3804,5.8373,5.892,223183.0],["2008-01-28",5.9194,5.9514,5.7734,5.8875,246603.0],["2008-01-29",5.8875,5.9559,5.6501,5.8601,279372.0],["2008-01-30",5.8236,6.0426,5.6593,5.9285,341564.0],["2008-01-31",5.8829,5.965,5.7871,5.9012,118873.0],["2008-02-01",5.8555,6.143,5.8555,6.1385,157645.0],["2008-02-04",6.1385,6.1796,5.9559,5.9879,152528.0],["2008-02-05",5.9787,6.0746,5.9331,5.9331,72328.0],["2008-02-06",6.0198,6.0198,5.8144,5.9148,98996.0],["2008-02-07",5.8053,5.892,5.7049,5.7505,78429.0],["2008-02-08",5.8875,5.892,5.7049,5.7505,197007.0],["2008-02-11",5.7505,5.7962,5.6821,5.7232,229579.0],["2008-02-12",5.7505,5.9742,5.7323,5.9103,207241.0],["2008-02-13",5.9331,6.2024,5.8875,6.1476,47727.0],["2008-02-14",6.1841,6.2891,6.102,6.2389,302498.0],["2008-02-15",6.2754,6.4625,6.1659,6.4351,100078.0],["2008-02-19",6.5766,6.5766,6.2845,6.2936,77051.0],["2008-02-20",6.1659,6.4808,6.1659,6.3804,91812.0],["2008-02-21",6.4671,6.4899,6.3849,6.3849,361049.0],["2008-02-22",6.3849,6.4306,6.2982,6.3073,270417.0],["2008-02-25",6.321,6.4443,6.2982,6.3393,64357.0],["2008-02-26",6.3393,6.4169,6.3302,6.3804,63275.0],["2008-02-27",6.4077,6.5036,6.3941,6.426,92894.0],["2008-02-28",6.3941,6.4579,6.2526,6.3667,133339.0],["2008-02-29",6.2754,6.4579,6.2754,6.4032,701826.0],["2008-03-03",6.4351,6.4351,6.2571,6.2845,242077.0],["2008-03-04",6.2754,6.5264,6.1887,6.2663,156563.0],["2008-03-05",6.2663,6.3028,6.1157,6.1613,292657.0],["2008-03-06",6.1887,6.2845,6.0061,6.0061,124483.0],["2008-03-07",5.9377,6.0426,5.7734,5.8875,133437.0],["2008-03-10",5.9103,5.9331,5.7551,5.8007,47234.0],["2008-03-11",5.924,5.9559,5.7505,5.8875,87384.0],["2008-03-12",5.9559,5.997,5.8555,5.9559,45562.0],["2008-03-13",5.9103,5.9103,5.7734,5.8875,484744.0],["2008-03-14",5.9194,6.1157,5.8601,6.0016,268843.0],["2008-03-17",5.7597,5.8464,5.5087,5.7962,217082.0],["2008-03-18",5.8281,6.3393,5.8281,6.3393,142786.0],["2008-03-19",6.3439,6.3439,6.1613,6.3028,119661.0],["2008-03-20",6.2754,6.2754,5.9559,6.0791,145738.0],["2008-03-24",6.0381,6.3119,5.9605,6.2571,226726.0],["2008-03-25",6.2389,6.3849,6.143,6.2526,130387.0],["2008-03-26",6.1704,6.3073,6.1157,6.3073,260479.0],["2008-03-27",6.2389,6.3667,6.2024,6.353,261856.0],["2008-03-28",6.3667,6.4351,6.2526,6.353,150757.0],["2008-03-31",6.2252,6.4351,6.1841,6.4123,212063.0],["2008-04-01",6.4351,6.5812,6.4351,6.531,421469.0],["2008-04-02",6.4579,6.9052,6.4579,6.8459,130288.0],["2008-04-03",6.8596,6.8915,6.6816,6.8915,94764.0],["2008-04-04",6.8231,6.8322,6.7318,6.7546,113855.0],["2008-04-07",6.8002,6.8459,6.7363,6.8231,45266.0],["2008-04-08",6.8459,6.8459,6.7044,6.8048,50875.0],["2008-04-09",6.7774,6.7774,6.5675,6.5949,124483.0],["2008-04-10",6.5218,6.5949,6.3895,6.4579,149871.0],["2008-04-11",6.3986,6.4808,6.2389,6.321,162467.0],["2008-04-14",6.3758,6.3758,6.2115,6.2754,65144.0],["2008-04-15",6.3438,6.3438,6.0061,6.1157,148297.0],["2008-04-16",6.1476,6.2069,6.1202,6.1659,35426.0],["2008-04-17",6.1385,6.248,6.0974,6.1659,52942.0],["2008-04-18",6.7455,6.7455,6.1385,6.1613,40543.0],["2008-04-21",6.2069,6.2115,6.0426,6.1111,31785.0],["2008-04-22",6.0335,6.0928,5.997,6.0837,133929.0],["2008-04-23",6.0563,6.1476,6.0016,6.1202,388897.0],["2008-04-24",6.1202,6.2343,6.0244,6.1522,188840.0],["2008-04-25",6.1841,6.2069,6.0426,6.2024,147214.0],["2008-04-28",6.1613,6.2526,6.1567,6.2161,84333.0],["2008-04-29",6.1932,6.2754,6.1522,6.1659,121924.0],["2008-04-30",6.2617,6.3667,6.2069,6.353,135110.0],["2008-05-01",6.3484,6.3895,6.1613,6.2754,107458.0],["2008-05-02",6.2708,6.3575,6.1932,6.353,64947.0],["2008-05-05",6.3895,6.3895,6.2526,6.28,92206.0],["2008-05-06",6.3667,6.6998,6.2754,6.5766,209111.0],["2008-05-07",6.6177,6.6177,6.3439,6.5036,99881.0],["2008-05-08",6.4169,6.4534,6.2069,6.3575,109623.0],["2008-05-09",6.3621,6.3621,6.2024,6.3439,93977.0],["2008-05-12",6.3165,6.3256,6.0472,6.1476,173784.0],["2008-05-13",6.1157,6.6633,6.0883,6.3439,2206539.0],["2008-05-14",6.4077,6.4077,6.1841,6.1932,135701.0],["2008-05-15",6.1202,6.4443,6.1065,6.3804,848449.0],["2008-05-16",6.4123,6.4762,6.3439,6.3941,168470.0],["2008-05-19",6.4169,6.6131,6.3895,6.5447,70261.0],["2008-05-20",6.531,6.531,6.4169,6.4351,42314.0],["2008-05-21",6.4077,6.6907,6.3895,6.426,157940.0],["2008-05-22",6.4214,6.6131,6.4214,6.5584,59338.0],["2008-05-23",6.4853,6.604,6.3712,6.4443,79511.0],["2008-05-27",6.4032,6.5447,6.4032,6.4716,68195.0],["2008-05-28",6.4306,6.5127,6.3712,6.4306,44479.0],["2008-05-29",6.3895,6.4351,6.3621,6.3621,84530.0],["2008-05-30",6.4306,6.4306,6.0335,6.0837,467621.0],["2008-06-02",6.0609,6.1613,6.0152,6.1613,60224.0],["2008-06-03",6.1613,6.1704,5.965,6.0928,269138.0],["2008-06-04",6.1932,6.2252,6.0061,6.07,476872.0],["2008-06-05",6.1248,6.3712,6.1157,6.3621,508755.0],["2008-06-06",6.1339,6.2434,6.0791,6.1202,456797.0],["2008-06-09",6.1795,6.2298,5.9605,6.0152,192382.0],["2008-06-10",5.9377,5.997,5.7597,5.8418,212260.0],["2008-06-11",5.8327,5.9012,5.5452,5.5634,159613.0],["2008-06-12",5.6319,5.6958,5.568,5.5862,88368.0],["2008-06-13",5.5634,5.7003,5.5452,5.6775,54615.0],["2008-06-16",5.5589,5.7962,5.4037,5.4311,81873.0],["2008-06-17",5.3809,5.4493,5.2759,5.285,77248.0],["2008-06-18",5.285,5.5589,5.2348,5.4767,147509.0],["2008-06-19",5.4721,5.4767,5.2805,5.4584,72721.0],["2008-06-20",5.3717,5.4128,5.1253,5.2257,139440.0],["2008-06-23",5.1572,5.2257,5.1344,5.1846,37788.0],["2008-06-24",5.2257,5.2485,5.0888,5.107,114642.0],["2008-06-25",5.0751,6.1841,5.0751,5.4128,1088460.0],["2008-06-26",5.4767,5.4767,5.2987,5.4721,162565.0],["2008-06-27",5.4767,5.4995,5.2713,5.3033,96535.0],["2008-06-30",5.2166,5.3809,5.1435,5.1435,99980.0],["2008-07-01",5.0796,5.1435,4.8651,5.0614,83644.0],["2008-07-02",5.0888,5.1253,4.9062,4.9153,77740.0],["2008-07-03",4.9153,4.929,4.7693,4.8149,43790.0],["2008-07-07",4.783,4.9108,4.783,4.7921,113855.0],["2008-07-08",4.7921,4.9564,4.783,4.929,46054.0],["2008-07-09",4.8195,4.9747,4.751,4.7556,108246.0],["2008-07-10",4.71,4.9017,4.71,4.8195,156267.0],["2008-07-11",4.7921,4.8195,4.71,4.7465,199959.0],["2008-07-14",4.751,4.9108,4.6826,4.7739,100668.0],["2008-07-15",4.7282,4.8149,4.6278,4.751,152134.0],["2008-07-16",4.7921,4.8378,4.6643,4.8378,136685.0],["2008-07-17",5.0203,5.2759,4.9519,5.0979,82759.0],["2008-07-18",5.0979,5.0979,4.8651,4.9884,79708.0],["2008-07-21",4.5228,5.4584,4.5228,5.1572,70852.0],["2008-07-22",5.1892,5.4767,5.0203,5.4767,96732.0],["2008-07-23",5.4721,5.4721,5.066,5.1253,129895.0],["2008-07-24",5.1435,5.1435,4.929,5.0523,168666.0],["2008-07-25",5.0523,5.1892,5.0203,5.0705,56977.0],["2008-07-28",4.9975,5.107,4.9062,4.9747,170635.0],["2008-07-29",4.9975,5.0203,4.9382,5.0157,60618.0],["2008-07-30",4.9884,5.0021,4.9655,4.9747,33458.0],["2008-07-31",4.961,5.0751,4.9062,4.9747,77346.0],["2008-08-01",4.929,4.9929,4.9062,4.929,86105.0],["2008-08-04",4.9747,5.0523,4.8378,4.8651,154791.0],["2008-08-05",4.8469,4.9108,4.678,4.8149,168863.0],["2008-08-06",4.7739,4.8104,4.7237,4.7693,118283.0],["2008-08-07",4.751,4.7693,4.6141,4.6141,153118.0],["2008-08-08",4.6141,4.6598,4.5639,4.6461,70360.0],["2008-08-11",4.7054,4.7054,4.573,4.5867,141999.0],["2008-08-12",4.5685,4.6278,4.532,4.5639,92009.0],["2008-08-13",4.5639,4.5639,4.427,4.4772,72426.0],["2008-08-14",4.4407,4.5,4.3814,4.427,143475.0],["2008-08-15",4.4179,4.4726,4.2444,4.3357,137472.0],["2008-08-18",4.4498,4.4498,4.1486,4.2308,68490.0],["2008-08-19",4.1897,4.2216,4.0893,4.0893,687754.0],["2008-08-20",4.1212,4.144,4.0391,4.0528,110706.0],["2008-08-21",4.0847,4.1714,3.998,4.1121,225053.0],["2008-08-22",4.1714,4.2536,4.1075,4.1669,55304.0],["2008-08-25",4.0938,4.1532,4.0938,4.1121,31785.0],["2008-08-26",3.8793,4.1121,3.8793,3.9843,185494.0],["2008-08-27",4.0071,4.1532,3.9843,4.1303,53532.0],["2008-08-28",4.1075,4.1714,4.0619,4.0801,82562.0],["2008-08-29",4.1075,4.1988,4.0847,4.1669,20271.0],["2008-09-02",4.1988,4.1988,3.9706,4.0026,103522.0],["2008-09-03",3.9432,4.0026,3.9204,3.9387,75575.0],["2008-09-04",3.893,3.9432,3.7652,3.7835,75378.0],["2008-09-05",3.7333,3.8154,3.5188,3.6374,130387.0],["2008-09-08",3.6831,3.7972,3.6329,3.715,103325.0],["2008-09-09",3.6922,3.8291,3.6511,3.7013,164435.0],["2008-09-10",4.0482,4.0482,3.7105,3.9524,119070.0],["2008-09-11",3.9569,3.9569,3.7379,3.852,55697.0],["2008-09-12",3.7698,3.8793,3.7698,3.8565,61405.0],["2008-09-15",3.6968,3.7972,3.642,3.6511,117004.0],["2008-09-16",3.6511,3.6876,3.5872,3.642,51663.0],["2008-09-17",3.5781,3.6055,3.4229,3.4595,122121.0],["2008-09-18",4.0984,4.0984,3.1491,3.3225,794917.0],["2008-09-19",2.9665,3.8017,2.93,3.7652,140719.0],["2008-09-22",3.7059,3.7835,3.5279,3.7196,72033.0],["2008-09-23",3.7242,3.7287,3.6283,3.6648,174472.0],["2008-09-24",3.674,3.7196,3.5827,3.6283,121530.0],["2008-09-25",3.6511,3.893,3.6466,3.893,67112.0],["2008-09-26",3.7607,3.7607,3.5142,3.5964,576261.0],["2008-09-29",3.5051,3.5325,3.3317,3.4092,78527.0],["2008-09-30",3.5872,3.5872,3.2769,3.318,48219.0],["2008-10-01",3.3864,3.3864,3.1947,3.2449,63176.0],["2008-10-02",3.2358,3.2358,3.1856,3.1947,117496.0],["2008-10-03",3.2039,3.3317,3.1947,3.2084,53729.0],["2008-10-06",3.0943,3.0943,2.7749,2.9118,190611.0],["2008-10-07",2.8707,2.9802,2.7749,2.8753,313519.0],["2008-10-08",2.6516,3.0761,2.5102,2.7384,761262.0],["2008-10-09",2.8433,2.9209,2.5147,2.533,44282.0],["2008-10-10",2.533,2.8296,2.282,2.7931,258806.0],["2008-10-13",2.7886,3.1947,2.7886,3.1947,28341.0],["2008-10-14",3.4868,3.4868,2.9209,3.1035,122711.0],["2008-10-15",3.0578,3.0578,2.5056,2.8753,134914.0],["2008-10-16",2.8753,2.9072,2.6516,2.6973,209997.0],["2008-10-17",2.6927,2.7475,2.5102,2.6471,147411.0],["2008-10-20",2.7201,2.7338,2.5375,2.7338,132945.0],["2008-10-21",2.7566,2.7566,2.1587,2.282,128517.0],["2008-10-22",2.2135,2.2135,1.748,1.9716,1245514.0],["2008-10-23",1.9716,2.0994,1.5289,2.0994,1135399.0],["2008-10-24",1.8301,2.0857,1.8301,1.9899,512691.0],["2008-10-27",1.9168,1.9807,1.7662,1.9716,284883.0],["2008-10-28",1.9762,2.0538,1.7297,1.821,283013.0],["2008-10-29",1.6567,1.8666,1.6202,1.716,492813.0],["2008-10-30",1.716,1.821,1.6202,1.7343,171717.0],["2008-10-31",1.7617,1.7617,1.5974,1.6384,315093.0],["2008-11-03",1.6521,1.7115,1.6521,1.6795,64652.0],["2008-11-04",1.9168,1.9397,1.6887,1.9214,116315.0],["2008-11-05",1.9488,1.9944,1.9077,1.9077,118381.0],["2008-11-06",1.8484,1.9853,1.8484,1.9853,93780.0],["2008-11-07",1.9853,2.1907,1.9853,2.1907,64062.0],["2008-11-10",2.145,2.2318,1.8256,1.8256,503638.0],["2008-11-11",1.9168,1.9168,1.716,1.8073,78724.0],["2008-11-12",1.7799,1.8256,1.6111,1.6613,56681.0],["2008-11-13",1.6339,1.8119,1.5654,1.748,53336.0],["2008-11-14",1.7206,1.7389,1.6293,1.643,75378.0],["2008-11-17",1.6613,1.6978,1.6339,1.6613,36705.0],["2008-11-18",1.6339,1.6658,1.6339,1.6567,29522.0],["2008-11-19",1.6339,1.6887,1.6339,1.6567,69080.0],["2008-11-20",1.643,1.643,1.4011,1.5107,102243.0],["2008-11-21",1.5061,1.5061,1.4331,1.4376,18500.0],["2008-11-24",1.4239,1.5426,1.4194,1.4833,39854.0],["2008-11-25",1.5289,1.5517,1.3966,1.4559,45070.0],["2008-11-26",1.4376,1.5152,1.4057,1.5015,73509.0],["2008-11-28",1.5289,1.8027,1.5152,1.7069,52056.0],["2008-12-01",1.6019,1.6156,1.5198,1.5563,29423.0],["2008-12-02",1.5517,1.5609,1.4605,1.4605,25585.0],["2008-12-03",1.4605,1.5061,1.4285,1.4741,29325.0],["2008-12-04",1.4878,1.5517,1.4833,1.5152,16040.0],["2008-12-05",1.5152,1.5198,1.4239,1.4376,49203.0],["2008-12-08",1.4057,1.5243,1.4057,1.4057,84628.0],["2008-12-09",1.4057,1.5198,1.4057,1.4696,78035.0],["2008-12-10",1.5061,1.5791,1.4148,1.5517,161877.0],["2008-12-11",1.6065,1.6065,1.4833,1.4833,154693.0],["2008-12-12",1.5061,1.5061,1.392,1.4468,188741.0],["2008-12-15",1.4331,1.5609,1.3144,1.5335,485925.0],["2008-12-16",1.5974,1.8027,1.5426,1.7891,414187.0],["2008-12-17",1.8073,1.8849,1.7845,1.853,262545.0],["2008-12-18",1.8484,1.9397,1.7343,1.894,111887.0],["2008-12-19",1.7571,2.0492,1.4878,2.0127,128812.0],["2008-12-22",2.0218,2.0994,1.9442,1.999,116709.0],["2008-12-23",2.0081,2.0309,1.8256,1.9853,64554.0],["2008-12-24",1.9853,1.9853,1.894,1.9625,24011.0],["2008-12-26",2.2683,2.2683,1.9168,1.9534,18697.0],["2008-12-29",1.853,1.9123,1.8256,1.8484,29915.0],["2008-12-30",1.8484,1.9579,1.8256,1.9168,27061.0],["2008-12-31",1.9077,2.0081,1.8712,1.9762,24503.0],["2009-01-02",1.8986,2.0538,1.8986,2.0446,53828.0],["2009-01-05",1.9716,2.0309,1.9625,2.0081,74591.0],["2009-01-06",1.9853,2.1405,1.9671,2.0675,17910.0],["2009-01-07",2.0903,2.1268,1.9442,1.999,14072.0],["2009-01-08",1.9534,1.9944,1.9442,1.9625,8856.0],["2009-01-09",1.9397,2.0492,1.894,1.894,44086.0],["2009-01-12",1.926,1.9853,1.9032,1.9397,18303.0],["2009-01-13",1.9168,1.9442,1.8119,1.8256,26274.0],["2009-01-14",1.8164,1.8164,1.7662,1.7845,17910.0],["2009-01-15",1.8256,1.8484,1.8027,1.8484,5609.0],["2009-01-16",1.8484,1.894,1.7662,1.7662,9447.0],["2009-01-20",1.8256,1.8393,1.7617,1.7617,17811.0],["2009-01-21",1.7799,1.9807,1.7571,1.894,41822.0],["2009-01-22",1.8621,2.0492,1.8621,1.9168,22830.0],["2009-01-23",1.821,1.8712,1.7799,1.8575,18107.0],["2009-01-26",1.8073,1.8256,1.4559,1.7343,61306.0],["2009-01-27",1.716,1.716,1.5974,1.6476,150166.0],["2009-01-28",1.6521,1.7845,1.6065,1.7389,19386.0],["2009-01-29",1.6613,1.7115,1.5289,1.5289,16532.0],["2009-01-30",1.5563,1.6521,1.5289,1.6202,130485.0],["2009-02-02",1.5746,1.6704,1.5517,1.6202,23814.0],["2009-02-03",1.6156,1.6202,1.497,1.5974,26668.0],["2009-02-04",1.6202,1.7023,1.5609,1.6111,28144.0],["2009-02-05",1.5426,1.6065,1.4422,1.5974,45955.0],["2009-02-06",1.6111,1.6795,1.5335,1.5974,85416.0],["2009-02-09",1.5335,1.5974,1.5061,1.5289,76658.0],["2009-02-10",1.5472,1.5974,1.5243,1.538,24011.0],["2009-02-11",1.538,1.5517,1.4513,1.4605,34245.0],["2009-02-12",1.4468,1.4741,1.4148,1.4468,517414.0],["2009-02-13",1.3829,1.5472,1.3829,1.5426,6003.0],["2009-02-17",1.4833,1.538,1.4605,1.4833,5019.0],["2009-02-18",1.4605,1.5107,1.4285,1.497,46742.0],["2009-02-19",1.4605,1.4787,1.4148,1.4559,36115.0],["2009-02-20",1.4148,1.497,1.3966,1.4422,8266.0],["2009-02-23",1.4513,1.4878,1.4376,1.4376,9152.0],["2009-02-24",1.4605,1.5335,1.4605,1.5152,8561.0],["2009-02-25",1.5152,1.538,1.4833,1.538,6298.0],["2009-02-26",1.5472,1.5517,1.4833,1.4833,17713.0],["2009-02-27",1.4468,1.4787,1.4148,1.4239,12399.0],["2009-03-02",1.392,1.4103,1.3692,1.3737,25979.0],["2009-03-03",1.3737,1.4057,1.36,1.3737,54320.0],["2009-03-04",1.2825,1.5061,1.2825,1.4239,24897.0],["2009-03-05",1.4331,1.4605,1.3737,1.4331,16434.0],["2009-03-06",1.4239,1.4696,1.392,1.465,34245.0],["2009-03-09",1.4376,1.4605,1.3555,1.4605,10234.0],["2009-03-10",1.4605,1.57,1.4513,1.4833,172898.0],["2009-03-11",1.5243,1.6156,1.4924,1.5974,41822.0],["2009-03-12",1.5746,1.7206,1.5746,1.716,23617.0],["2009-03-13",1.643,2.0994,1.6065,1.8301,56288.0],["2009-03-16",1.8256,1.8256,1.7343,1.7754,23125.0],["2009-03-17",1.7252,1.8073,1.6978,1.7617,25487.0],["2009-03-18",1.7206,1.7206,1.675,1.6978,3838.0],["2009-03-19",1.675,1.8256,1.5426,1.6019,33458.0],["2009-03-20",1.6293,1.6841,1.5791,1.643,9053.0],["2009-03-23",1.6476,1.7069,1.6476,1.7023,15745.0],["2009-03-24",1.6202,1.6978,1.6202,1.6978,3346.0],["2009-03-25",1.6521,1.6887,1.6156,1.6887,15942.0],["2009-03-26",1.6887,1.7799,1.6613,1.7754,8955.0],["2009-03-27",1.5426,1.8027,1.5426,1.7708,36213.0],["2009-03-30",1.7115,1.7799,1.7115,1.7799,41822.0],["2009-03-31",1.7799,1.7982,1.7571,1.7936,11415.0],["2009-04-01",1.7662,1.8712,1.4878,1.6156,79610.0],["2009-04-02",1.6248,1.7343,1.6248,1.7069,18894.0],["2009-04-03",1.7115,1.7982,1.7115,1.7525,14859.0],["2009-04-06",1.7115,1.7115,1.6019,1.6704,9152.0],["2009-04-07",1.5974,1.7115,1.5974,1.7023,10431.0],["2009-04-08",1.7023,1.7069,1.6293,1.7069,86006.0],["2009-04-09",1.7571,1.8027,1.6978,1.7799,9152.0],["2009-04-13",1.8027,1.8027,1.7389,1.8027,20763.0],["2009-04-14",1.8027,1.8438,1.7799,1.8119,33655.0],["2009-04-15",1.7845,1.8712,1.7845,1.8712,18107.0],["2009-04-16",1.8393,1.9168,1.7799,1.8712,9939.0],["2009-04-17",1.8438,1.8666,1.7617,1.821,21846.0],["2009-04-20",1.8073,1.821,1.6658,1.6932,66227.0],["2009-04-21",1.7434,1.7891,1.7023,1.7617,9447.0],["2009-04-22",1.6613,1.7891,1.6613,1.748,31194.0],["2009-04-23",1.7754,1.9168,1.7754,1.7845,73705.0],["2009-04-24",1.8164,1.8621,1.7936,1.8256,30506.0],["2009-04-27",1.8256,1.8256,1.7799,1.7845,5806.0],["2009-04-28",1.7708,1.7708,1.7343,1.7525,6003.0],["2009-04-29",1.7708,1.8164,1.7708,1.7799,30112.0],["2009-04-30",1.7434,1.8256,1.7343,1.7343,17221.0],["2009-05-01",1.7708,1.9397,1.7708,1.9397,14466.0],["2009-05-04",1.9032,1.9488,1.8256,1.8484,112674.0],["2009-05-05",1.8666,1.9351,1.8666,1.926,47333.0],["2009-05-06",2.0173,2.1679,1.8986,2.1679,67309.0],["2009-05-07",2.1679,2.2089,1.9716,2.0446,42511.0],["2009-05-08",2.0309,2.1679,1.9944,2.0994,66030.0],["2009-05-11",2.145,2.1496,2.1131,2.1268,12202.0],["2009-05-12",2.1679,2.1679,2.0857,2.1405,30702.0],["2009-05-13",2.1085,2.1633,1.9899,2.0857,23617.0],["2009-05-14",2.1268,2.1907,2.0994,2.1177,23617.0],["2009-05-15",2.1177,2.1177,2.072,2.0811,3149.0],["2009-05-18",2.1177,2.3048,2.1177,2.2546,673091.0],["2009-05-19",2.2683,2.355,2.2363,2.282,180770.0],["2009-05-20",2.2683,2.3641,2.2683,2.282,82956.0],["2009-05-21",2.1679,2.2272,2.1679,2.2135,41232.0],["2009-05-22",2.2728,2.4371,2.0811,2.2774,14170.0],["2009-05-26",2.3048,2.3093,2.282,2.282,11612.0],["2009-05-27",2.3322,2.355,2.1222,2.282,119759.0],["2009-05-28",2.2911,2.3002,2.2363,2.2363,37296.0],["2009-05-29",2.2363,2.3093,2.0538,2.0538,38476.0],["2009-06-01",2.0994,2.2683,2.0994,2.25,79511.0],["2009-06-02",2.2637,2.2774,2.2363,2.2774,78724.0],["2009-06-03",2.2911,2.3504,2.2044,2.2135,32769.0],["2009-06-04",2.2181,2.2591,2.2135,2.2135,48711.0],["2009-06-05",2.2181,2.2591,2.2135,2.2363,46742.0],["2009-06-08",2.2089,2.2363,2.1907,2.2135,35032.0],["2009-06-09",2.2272,2.2272,2.0994,2.1587,35918.0],["2009-06-10",2.1724,2.3961,2.0629,2.1816,75969.0],["2009-06-11",2.2135,2.2363,2.1952,2.2181,4231.0],["2009-06-12",2.3367,2.3641,2.2363,2.2454,54221.0],["2009-06-15",2.2272,2.2637,2.1907,2.2135,37099.0],["2009-06-16",2.2181,2.2683,2.1724,2.2272,117004.0],["2009-06-17",2.2272,2.2318,2.1496,2.1907,49104.0],["2009-06-18",2.1724,2.1998,2.1405,2.1405,32867.0],["2009-06-19",2.1633,2.1816,2.104,2.104,40051.0],["2009-06-22",2.104,2.145,2.072,2.0857,40937.0],["2009-06-23",2.0766,2.0994,2.0766,2.0766,25290.0],["2009-06-24",2.0994,2.177,2.0766,2.1633,80299.0],["2009-06-25",2.1222,2.2318,2.1131,2.1496,16434.0],["2009-06-26",2.1724,2.1724,2.1268,2.1359,6298.0],["2009-06-29",2.1314,2.1679,2.1314,2.1587,14170.0],["2009-06-30",2.1861,2.2272,2.1359,2.1861,104309.0],["2009-07-01",2.2089,2.4873,2.2089,2.3869,174964.0],["2009-07-02",2.2911,2.4919,2.282,2.3276,54615.0],["2009-07-06",2.3002,2.3367,2.3002,2.323,54024.0],["2009-07-07",2.323,2.3504,2.3002,2.3185,48711.0],["2009-07-08",2.3048,2.3276,2.2089,2.2135,47825.0],["2009-07-09",2.2135,2.2272,2.145,2.1679,54221.0],["2009-07-10",2.1268,2.1907,2.0766,2.1907,20763.0],["2009-07-13",2.1679,2.2135,2.1222,2.2135,125663.0],["2009-07-14",2.1268,2.2226,2.1268,2.1907,51663.0],["2009-07-15",2.1907,2.323,2.1907,2.282,36016.0],["2009-07-16",2.2409,2.2591,2.2135,2.2409,18599.0],["2009-07-17",2.1998,2.2546,2.1907,2.2546,22141.0],["2009-07-20",2.2591,2.2591,2.1861,2.2363,51466.0],["2009-07-21",2.2272,2.2363,2.1907,2.1907,10726.0],["2009-07-22",2.1998,2.3778,2.1998,2.2637,98897.0],["2009-07-23",2.2774,2.3687,2.2683,2.3595,237845.0],["2009-07-24",2.3139,2.4234,2.3048,2.3732,8660.0],["2009-07-27",2.3732,2.3915,2.3459,2.3915,11021.0],["2009-07-28",2.4508,2.6243,2.4508,2.5238,234893.0],["2009-07-29",2.5375,2.5558,2.4782,2.5193,19287.0],["2009-07-30",2.5238,2.6288,2.5193,2.6106,601551.0],["2009-07-31",2.6197,2.6516,2.606,2.6471,11710.0],["2009-08-03",2.6334,2.6699,2.6014,2.6471,24503.0],["2009-08-04",2.6288,2.7384,2.6243,2.6927,112084.0],["2009-08-05",2.6881,2.8981,2.6881,2.8616,170831.0],["2009-08-06",2.8205,2.9209,2.8068,2.8753,38673.0],["2009-08-07",2.9665,2.9939,2.8525,2.9209,117496.0],["2009-08-10",2.8616,3.1263,2.8616,3.108,111198.0],["2009-08-11",3.0213,3.1491,3.0213,3.1354,74985.0],["2009-08-12",3.1537,3.1947,3.035,3.035,74099.0],["2009-08-13",3.0852,3.0852,2.9437,2.9529,49891.0],["2009-08-14",2.9711,2.9711,2.8753,2.9118,18205.0],["2009-08-17",2.8981,2.8981,2.7931,2.8114,19091.0],["2009-08-18",2.7794,2.9072,2.7794,2.9072,11809.0],["2009-08-19",2.8753,2.8798,2.8068,2.8114,52647.0],["2009-08-20",2.8296,2.9437,2.8296,2.9118,19189.0],["2009-08-21",2.8753,3.0304,2.8753,2.9894,37394.0],["2009-08-24",2.93,3.2267,2.93,3.1811,116905.0],["2009-08-25",3.2267,3.2541,3.1035,3.1172,18303.0],["2009-08-26",3.0806,3.0989,2.9711,2.9802,14269.0],["2009-08-27",2.9665,2.9894,2.6699,2.7794,161778.0],["2009-08-28",2.8342,2.9802,2.8342,2.9665,46152.0],["2009-08-31",3.0396,3.0396,2.8296,2.8388,48809.0],["2009-09-01",2.8433,2.8479,2.7384,2.7429,68588.0],["2009-09-02",2.6745,2.7931,2.6745,2.7475,12301.0],["2009-09-03",2.8114,2.9437,2.7977,2.8707,9348.0],["2009-09-04",2.9118,2.93,2.6745,2.7703,53434.0],["2009-09-08",2.8981,2.9665,2.8753,2.9665,22338.0],["2009-09-09",3.0076,3.0076,2.9483,2.962,42117.0],["2009-09-10",3.0168,3.0761,2.8935,3.0761,32966.0],["2009-09-11",3.0806,3.2176,2.7247,3.1491,51663.0],["2009-09-14",3.0806,3.1902,3.0578,3.1491,6790.0],["2009-09-15",3.213,3.286,3.1628,3.1993,16237.0],["2009-09-16",3.1582,3.3545,3.1491,3.2586,63668.0],["2009-09-17",3.2815,3.3225,3.1491,3.1582,12793.0],["2009-09-18",3.2176,3.3545,3.1719,3.3545,114248.0],["2009-09-21",3.2404,3.2404,3.1491,3.2358,19189.0],["2009-09-22",3.14,3.3271,3.14,3.2906,29620.0],["2009-09-23",3.2632,3.3134,3.2084,3.2495,2952.0],["2009-09-24",3.3682,3.3682,3.2495,3.2495,58354.0],["2009-09-25",3.1856,3.3271,2.9483,3.2495,30506.0],["2009-09-28",3.1947,3.4138,3.1947,3.4138,16335.0],["2009-09-29",3.1491,3.6648,3.1126,3.6192,23420.0],["2009-09-30",3.7607,3.8428,3.6694,3.7881,66620.0],["2009-10-01",3.8337,4.0117,3.7013,3.7242,74690.0],["2009-10-02",3.6968,3.6968,3.5599,3.5918,38870.0],["2009-10-05",3.5918,3.6557,3.5233,3.6192,19976.0],["2009-10-06",3.7105,3.7196,3.569,3.6876,20763.0],["2009-10-07",3.6329,3.7424,3.6329,3.7013,83841.0],["2009-10-08",3.7379,3.8793,3.7196,3.7561,35131.0],["2009-10-09",3.7789,3.9889,3.6785,3.7515,63865.0],["2009-10-12",3.7835,3.7926,3.7105,3.7424,50482.0],["2009-10-13",3.6785,3.7652,3.6785,3.7424,44086.0],["2009-10-14",3.7424,3.8474,3.7196,3.7881,116807.0],["2009-10-15",3.8109,3.8793,3.747,3.8246,62487.0],["2009-10-16",3.8748,3.8793,3.7881,3.8063,30014.0],["2009-10-19",3.7424,4.0117,3.7333,3.9569,75772.0],["2009-10-20",3.9752,4.0756,3.9204,4.0391,73705.0],["2009-10-21",4.0984,4.1851,4.071,4.1486,89253.0],["2009-10-22",4.2216,4.4179,4.1121,4.2673,61405.0],["2009-10-23",4.3357,4.3677,4.2673,4.2901,53040.0],["2009-10-26",4.3722,4.3722,4.1486,4.1486,44578.0],["2009-10-27",4.1942,4.1942,4.0847,4.0893,34343.0],["2009-10-28",4.0893,4.1167,3.7881,3.82,38968.0],["2009-10-29",3.8337,3.9934,3.8337,3.9706,52056.0],["2009-10-30",3.9843,3.9843,3.8976,3.9432,22338.0],["2009-11-02",3.9843,3.9843,3.7972,3.8291,48514.0],["2009-11-03",3.82,3.8428,3.7287,3.7744,8955.0],["2009-11-04",3.8109,4.0117,3.8109,3.9478,26668.0],["2009-11-05",4.0208,4.0208,3.9067,3.9067,16335.0],["2009-11-06",3.9569,4.0528,3.8793,4.0163,12005.0],["2009-11-09",4.0847,4.0847,3.7424,3.9478,25192.0],["2009-11-10",3.9889,3.9934,3.8839,3.9934,12694.0],["2009-11-11",4.0163,4.0345,3.9478,3.9524,16827.0],["2009-11-12",3.9542,3.9913,3.6433,3.6433,13875.0],["2009-11-13",3.7454,3.7964,3.7036,3.7314,51171.0],["2009-11-16",3.7964,3.8335,3.6293,3.6757,174374.0],["2009-11-17",3.6665,3.7175,3.6201,3.7175,336644.0],["2009-11-18",3.7175,3.9542,3.699,3.7593,56189.0],["2009-11-19",3.7175,3.7686,3.7036,3.7129,43003.0],["2009-11-20",3.7129,3.7129,3.4019,3.699,35131.0],["2009-11-23",3.7129,3.7361,3.6711,3.7036,106770.0],["2009-11-24",3.7082,3.7361,3.6665,3.685,86695.0],["2009-11-25",3.7314,3.7964,3.7129,3.7964,26471.0],["2009-11-27",3.6525,3.7639,3.6479,3.7268,29620.0],["2009-11-30",3.7036,3.8289,3.7036,3.8196,16532.0],["2009-12-01",3.8289,4.0099,3.8289,3.9542,33163.0],["2009-12-02",3.9913,4.0053,3.9449,3.9774,22830.0],["2009-12-03",4.0331,4.047,3.8753,3.8985,41133.0],["2009-12-04",3.9589,4.0378,3.9171,3.9681,18795.0],["2009-12-07",3.9821,3.9821,3.9171,3.9449,10628.0],["2009-12-08",3.9403,3.9867,3.9032,3.9449,10726.0],["2009-12-09",3.9449,3.9449,3.88,3.9078,48711.0],["2009-12-10",3.9774,4.061,3.9449,4.061,39460.0],["2009-12-11",4.0145,4.0563,3.9913,4.0378,15056.0],["2009-12-14",3.9728,4.2002,3.9589,4.1074,38575.0],["2009-12-15",4.0517,4.1306,4.0517,4.1074,20960.0],["2009-12-16",4.1677,4.1677,4.0749,4.0981,15450.0],["2009-12-17",4.1631,4.1677,4.0749,4.0749,36115.0],["2009-12-18",4.0749,4.1584,4.047,4.1213,13383.0],["2009-12-21",4.2512,4.4555,4.1491,4.3255,189824.0],["2009-12-22",4.3812,4.7386,4.3812,4.5808,105884.0],["2009-12-23",4.5993,4.6411,4.5715,4.5715,31982.0],["2009-12-24",4.5576,4.5576,4.5251,4.5251,492.0],["2009-12-28",4.5019,4.6411,4.5019,4.5761,9939.0],["2009-12-29",4.6689,4.6689,4.5158,4.5158,7184.0],["2009-12-30",4.5715,4.5715,4.4601,4.5251,6003.0],["2009-12-31",4.4787,4.4787,4.3951,4.3951,14859.0],["2010-01-04",4.4183,4.5576,4.4183,4.5019,36902.0],["2010-01-05",5.0309,5.0309,4.5111,4.7014,119464.0],["2010-01-06",4.7107,4.7293,4.5947,4.6179,29620.0],["2010-01-07",4.4879,4.6411,4.4508,4.6272,17713.0],["2010-01-08",4.6225,4.6225,4.5761,4.5947,23420.0],["2010-01-11",4.6875,4.7432,4.5251,4.5251,16630.0],["2010-01-12",4.4555,4.4555,4.2234,4.3626,18894.0],["2010-01-13",4.3162,4.5761,4.2466,4.2744,23519.0],["2010-01-14",4.2605,4.3951,4.2466,4.3162,34343.0],["2010-01-15",4.3673,4.3812,4.2652,4.3116,23027.0],["2010-01-19",4.293,4.5622,4.1863,4.4183,48809.0],["2010-01-20",4.3348,4.5947,4.3116,4.5158,22633.0],["2010-01-21",4.5529,4.6365,4.3162,4.4044,19583.0],["2010-01-22",4.3812,4.3812,4.1631,4.2002,24798.0],["2010-01-25",4.2234,4.3394,4.1723,4.2744,267072.0],["2010-01-26",4.2559,4.3812,4.1816,4.2744,125073.0],["2010-01-27",4.2095,4.2791,4.2095,4.2698,10726.0],["2010-01-28",4.3626,4.3858,4.2698,4.3858,35229.0],["2010-01-29",4.4833,4.4833,4.2744,4.3209,53926.0],["2010-02-01",4.3626,4.3626,4.2698,4.3162,26274.0],["2010-02-02",4.3626,4.3626,4.2466,4.3441,15351.0],["2010-02-03",4.3301,4.3394,4.2837,4.3162,11710.0],["2010-02-04",4.3023,4.3116,4.2002,4.2559,31391.0],["2010-02-05",4.2141,4.2512,4.1491,4.2512,40445.0],["2010-02-08",4.2048,4.2327,4.2002,4.228,5314.0],["2010-02-09",4.2791,4.3348,4.2048,4.293,22633.0],["2010-02-10",4.358,4.358,4.2188,4.2977,190020.0],["2010-02-11",4.2559,4.3626,4.2559,4.3023,12301.0],["2010-02-12",4.3626,4.3626,4.3023,4.3209,15351.0],["2010-02-16",4.3301,4.3626,4.2141,4.3441,66620.0],["2010-02-17",4.358,4.5019,4.3394,4.4601,27455.0],["2010-02-18",4.4183,4.5204,4.4137,4.4508,10333.0],["2010-02-19",4.4601,4.4647,4.409,4.4647,5117.0],["2010-02-22",4.4555,4.4601,4.4137,4.4369,29325.0],["2010-02-23",4.4044,4.4044,4.3348,4.3673,32474.0],["2010-02-24",4.3301,4.3626,4.0702,4.358,14761.0],["2010-02-25",4.3023,4.3209,4.2698,4.293,19878.0],["2010-02-26",4.3023,4.3858,4.3023,4.3858,51368.0],["2010-03-01",4.4787,4.5808,4.409,4.5111,26373.0],["2010-03-02",4.5297,4.5483,4.5065,4.5158,18107.0],["2010-03-03",4.5111,4.5111,4.3951,4.4555,13186.0],["2010-03-04",4.4183,4.4647,4.3905,4.4508,23420.0],["2010-03-05",4.4554,4.5251,4.4137,4.4462,35327.0],["2010-03-08",4.4787,4.5019,4.409,4.474,33064.0],["2010-03-09",4.4369,4.5251,4.4369,4.4787,98208.0],["2010-03-10",4.4415,4.5483,4.4415,4.5251,13678.0],["2010-03-11",4.4787,4.5715,4.4462,4.4972,12202.0],["2010-03-12",4.4787,4.5947,4.4787,4.5761,37197.0],["2010-03-15",4.5204,4.5993,4.4833,4.5668,26569.0],["2010-03-16",4.5947,4.7571,4.5761,4.7478,77937.0],["2010-03-17",4.785,4.9056,4.7571,4.8082,110903.0],["2010-03-18",4.7386,4.8175,4.7107,4.7942,35721.0],["2010-03-19",4.771,4.836,4.7339,4.771,32671.0],["2010-03-22",4.7246,4.7757,4.6829,4.7571,27455.0],["2010-03-23",4.7246,4.7989,4.7246,4.771,36115.0],["2010-03-24",4.7571,4.7989,4.7293,4.7803,12989.0],["2010-03-25",4.7803,5.0124,4.7803,4.9196,166600.0],["2010-03-26",4.966,4.9799,4.9196,4.9196,56583.0],["2010-03-29",4.9613,4.9753,4.9428,4.966,7872.0],["2010-03-30",4.9474,5.0449,4.9428,5.0077,24700.0],["2010-03-31",5.0124,5.0402,4.9288,5.0263,18992.0],["2010-04-01",5.0124,5.3373,5.0124,5.328,44578.0],["2010-04-05",5.2816,5.444,5.2816,5.3744,72426.0],["2010-04-06",5.3465,5.5461,5.3465,5.4904,31982.0],["2010-04-07",5.509,5.5368,5.4579,5.4719,116709.0],["2010-04-08",5.4208,5.4672,5.393,5.4672,38575.0],["2010-04-09",5.4718,5.625,5.4301,5.5322,65538.0],["2010-04-12",5.5786,5.5786,5.4765,5.4997,17615.0],["2010-04-13",5.4765,5.5693,5.4765,5.5647,39756.0],["2010-04-14",5.4719,5.509,5.3419,5.444,52745.0],["2010-04-15",5.5415,5.5415,5.4486,5.4719,32375.0],["2010-04-16",5.4765,5.4765,5.1748,5.3605,168962.0],["2010-04-19",5.4347,5.5415,5.379,5.5415,119759.0],["2010-04-20",5.69,5.8524,5.6668,5.806,132847.0],["2010-04-21",5.7828,5.9406,5.7782,5.8895,89942.0],["2010-04-22",5.8895,5.9128,5.8571,5.8988,148297.0],["2010-04-23",5.9174,6.1123,5.9174,6.0195,45168.0],["2010-04-26",5.9824,6.2655,5.9824,6.1402,262348.0],["2010-04-27",6.2748,6.4697,5.8246,5.871,117496.0],["2010-04-28",5.9545,5.9545,5.6482,5.8478,148297.0],["2010-04-29",5.8339,6.0659,5.8014,6.0241,197893.0],["2010-04-30",6.0381,6.0381,5.6714,5.8988,82759.0],["2010-05-03",6.0009,6.0009,5.755,5.9035,49203.0],["2010-05-04",5.8942,5.8942,5.6529,5.741,41527.0],["2010-05-05",5.806,5.806,5.56,5.6204,33851.0],["2010-05-06",5.5461,5.6621,5.3373,5.4115,80692.0],["2010-05-07",5.3373,5.3976,5.2444,5.2769,102637.0],["2010-05-10",5.4162,5.8849,5.3373,5.8292,124286.0],["2010-05-11",5.8339,5.8339,5.6807,5.7318,33556.0],["2010-05-12",5.7642,5.8199,5.7085,5.7782,27258.0],["2010-05-13",5.3744,5.8385,4.9892,5.7921,151446.0],["2010-05-14",5.7921,5.8153,5.4394,5.5229,74001.0],["2010-05-17",5.5693,5.7271,5.5183,5.6157,50777.0],["2010-05-18",5.6111,5.8153,5.5786,5.6389,43889.0],["2010-05-19",5.6389,5.6853,5.3976,5.444,111985.0],["2010-05-20",5.2908,5.393,5.0124,5.1423,81775.0],["2010-05-21",5.0913,5.1006,5.0124,5.0774,45660.0],["2010-05-24",5.0124,5.1052,4.9799,5.082,29915.0],["2010-05-25",4.9288,5.0217,4.9242,4.952,25684.0],["2010-05-26",4.9474,5.0634,4.9381,4.952,24601.0],["2010-05-27",4.966,5.1145,4.9474,5.1145,84136.0],["2010-05-28",5.082,5.1331,4.9706,5.1052,73213.0],["2010-06-01",5.0263,5.1098,5.0031,5.0495,22830.0],["2010-06-02",5.0402,5.1284,5.0124,5.1145,50679.0],["2010-06-03",5.0959,5.1377,5.0588,5.1191,33163.0],["2010-06-04",5.0542,5.1145,4.9474,4.9799,28045.0],["2010-06-07",4.9335,5.0263,4.8964,4.9149,24601.0],["2010-06-08",4.9706,5.0263,4.8267,4.9149,31194.0],["2010-06-09",4.8871,5.0634,4.8871,4.9753,22436.0],["2010-06-10",5.1191,5.147,4.9381,5.0124,23420.0],["2010-06-11",4.9335,5.0124,4.9103,5.0124,21649.0],["2010-06-14",5.0077,5.1052,4.9799,5.0124,39264.0],["2010-06-15",4.9753,5.1052,4.9381,5.1052,28734.0],["2010-06-16",5.1052,5.1052,4.9985,5.0913,43101.0],["2010-06-17",5.082,5.082,4.8685,4.9242,37000.0],["2010-06-18",4.901,4.9335,4.8685,4.8871,25979.0],["2010-06-21",4.9149,5.0077,4.7386,4.7432,35426.0],["2010-06-22",4.72,4.9335,4.72,4.9242,24404.0],["2010-06-23",4.966,4.9799,4.771,4.9753,48907.0],["2010-06-24",4.9149,5.017,4.8685,4.9938,67900.0],["2010-06-25",5.0356,5.0356,4.9056,4.9613,10726.0],["2010-06-28",4.9938,5.0356,4.9242,5.0124,9939.0],["2010-06-29",4.9938,4.9938,4.771,4.7942,27553.0],["2010-06-30",4.8128,4.9242,4.7803,4.8453,20567.0],["2010-07-01",4.8639,4.8639,4.6132,4.8407,48317.0],["2010-07-02",4.836,4.9381,4.7664,4.8314,10037.0],["2010-07-06",4.8314,4.9103,4.8314,4.8546,26865.0],["2010-07-07",4.8453,5.017,4.8453,4.9985,11120.0],["2010-07-08",5.0588,5.0774,5.0402,5.0774,3247.0],["2010-07-09",5.0542,5.1052,5.0542,5.1052,139834.0],["2010-07-12",5.0634,5.1052,5.017,5.0356,18402.0],["2010-07-13",5.0774,5.1052,4.9845,5.0634,34245.0],["2010-07-14",5.0217,5.0959,4.9892,5.0356,18205.0],["2010-07-15",5.0077,5.0866,4.8871,5.0402,48415.0],["2010-07-16",5.0402,5.0588,4.9242,4.9985,33851.0],["2010-07-19",5.0031,5.0774,4.8546,4.8917,26077.0],["2010-07-20",4.9242,5.1052,4.9242,5.082,52942.0],["2010-07-21",5.0774,5.082,4.9335,4.966,54516.0],["2010-07-22",5.017,5.1052,4.9335,5.0866,58059.0],["2010-07-23",5.1006,5.1145,4.9706,5.0774,26373.0],["2010-07-26",5.0356,5.1052,4.9335,5.1052,55993.0],["2010-07-27",5.1052,5.1098,5.0356,5.1052,263431.0],["2010-07-28",5.0959,5.1052,4.9196,5.0077,38378.0],["2010-07-29",5.0727,5.1052,5.0402,5.0913,32277.0],["2010-07-30",4.9938,5.1098,4.9938,5.082,36508.0],["2010-08-02",5.1052,5.1516,5.0727,5.1052,104014.0],["2010-08-03",5.0727,5.3141,5.0449,5.3094,123006.0],["2010-08-04",5.3141,5.4997,5.2444,5.4579,76756.0],["2010-08-05",5.4533,5.5972,5.444,5.56,52352.0],["2010-08-06",5.5461,5.5972,5.444,5.5972,78626.0],["2010-08-09",5.6064,5.7085,5.4347,5.7039,47628.0],["2010-08-10",5.6853,5.7967,5.5925,5.6993,41133.0],["2010-08-11",5.6529,5.6621,5.3558,5.4811,37788.0],["2010-08-12",5.3744,5.7503,5.3744,5.6807,53040.0],["2010-08-13",5.6529,5.7503,5.6389,5.7085,49596.0],["2010-08-16",5.6668,5.7967,5.6343,5.7782,25487.0],["2010-08-17",5.8014,5.806,5.6668,5.7503,35426.0],["2010-08-18",5.7921,6.0659,5.7596,6.0566,120645.0],["2010-08-19",6.0706,6.0798,5.8014,5.8478,25290.0],["2010-08-20",5.8478,5.987,5.7967,5.9499,33163.0],["2010-08-23",5.987,6.0427,5.9128,5.9128,41133.0],["2010-08-24",5.8292,5.8478,5.6946,5.6946,32572.0],["2010-08-25",5.6064,5.7828,5.5786,5.7642,16729.0],["2010-08-26",5.7735,5.806,5.69,5.7178,15450.0],["2010-08-27",5.7457,5.8478,5.7085,5.8246,11907.0],["2010-08-30",5.8478,5.8803,5.7318,5.7503,21748.0],["2010-08-31",5.69,5.8478,5.6296,5.8292,61405.0],["2010-09-01",5.8431,6.1077,5.7364,6.052,92402.0],["2010-09-02",6.0427,6.1866,5.9917,6.1402,55304.0],["2010-09-03",6.1959,6.2933,6.117,6.2516,45266.0],["2010-09-07",6.233,6.3026,6.2191,6.2608,8364.0],["2010-09-08",6.298,6.3861,6.0938,6.2144,48711.0],["2010-09-09",6.349,6.4047,6.117,6.1495,29030.0],["2010-09-10",6.1494,6.1912,6.0752,6.168,23519.0],["2010-09-13",6.168,6.2655,5.9917,6.117,52155.0],["2010-09-14",6.1123,6.298,6.0938,6.1262,33655.0],["2010-09-15",6.0752,6.1077,5.9174,6.0056,44774.0],["2010-09-16",5.9963,6.0288,5.9128,6.0149,41232.0],["2010-09-17",5.9824,6.0984,5.9128,5.987,24700.0],["2010-09-20",5.9545,6.1912,5.9545,6.1587,33655.0],["2010-09-21",6.0798,6.1634,6.0149,6.1355,37886.0],["2010-09-22",6.0984,6.3722,6.0984,6.284,66030.0],["2010-09-23",6.2051,6.3026,6.168,6.3026,39953.0],["2010-09-24",6.2933,6.5764,6.2655,6.5764,67900.0],["2010-09-27",6.5811,6.7296,6.5764,6.7157,63471.0],["2010-09-28",6.7296,6.8688,6.6553,6.8503,92304.0],["2010-09-29",6.7946,6.8085,6.6414,6.7714,53926.0],["2010-09-30",6.8178,6.9616,6.7667,6.8642,72131.0],["2010-10-01",6.8595,6.8595,6.5718,6.6739,48219.0],["2010-10-04",6.6321,6.6832,6.5532,6.6275,21354.0],["2010-10-05",6.6368,6.8688,6.5857,6.8224,57567.0],["2010-10-06",6.7946,6.7992,6.5904,6.6089,28931.0],["2010-10-07",6.6136,6.6275,6.5532,6.5579,29423.0],["2010-10-08",6.5904,6.66,6.5393,6.5996,24601.0],["2010-10-11",6.5671,6.7296,6.5347,6.7157,43003.0],["2010-10-12",6.7064,6.7203,6.479,6.4975,59240.0],["2010-10-13",6.5439,6.6507,6.5439,6.6182,56386.0],["2010-10-14",6.6321,6.6321,6.5022,6.5671,30014.0],["2010-10-15",6.6228,6.6368,6.5486,6.6368,56288.0],["2010-10-18",6.6275,6.6368,6.5625,6.6368,27947.0],["2010-10-19",6.5532,6.6275,6.5068,6.5207,18008.0],["2010-10-20",6.5579,6.6228,6.4743,6.6089,54516.0],["2010-10-21",6.5811,6.6321,6.5347,6.6275,57862.0],["2010-10-22",6.595,6.6785,6.5532,6.6321,186871.0],["2010-10-25",6.7203,6.7528,6.5996,6.6507,185002.0],["2010-10-26",6.4975,6.5254,6.3119,6.4604,132650.0],["2010-10-27",6.4511,7.1937,6.4186,6.957,499800.0],["2010-10-28",6.9616,7.073,6.841,6.8549,119858.0],["2010-10-29",6.7992,7.1102,6.7203,7.1102,98307.0],["2010-11-01",7.1844,7.2401,6.9616,7.0684,170635.0],["2010-11-02",7.1426,7.3747,7.0313,7.0777,297085.0],["2010-11-03",7.1658,7.1658,6.9848,7.1148,201534.0],["2010-11-04",7.1426,7.7646,7.1426,7.7321,492321.0],["2010-11-05",7.6949,8.2101,7.6949,8.1498,287048.0],["2010-11-08",8.1683,8.5999,8.0477,8.1405,207340.0],["2010-11-09",8.1173,8.34,7.7878,7.8667,106573.0],["2010-11-10",7.8899,8.0894,7.8249,8.0894,36213.0],["2010-11-11",8.0987,8.108,7.8899,7.9038,47727.0],["2010-11-12",7.7692,7.7692,7.4211,7.5139,106573.0],["2010-11-15",7.5232,7.9363,7.5232,7.8481,69966.0],["2010-11-16",7.8117,7.8117,7.4764,7.5291,59535.0],["2010-11-17",7.51,7.6249,7.486,7.5818,43593.0],["2010-11-18",7.7734,7.9985,7.6967,7.7015,47530.0],["2010-11-19",7.7207,7.8021,7.5914,7.6393,35918.0],["2010-11-22",7.7063,7.7973,7.486,7.5866,42216.0],["2010-11-23",7.5004,7.5339,7.419,7.51,9644.0],["2010-11-24",7.5866,7.7111,7.3279,7.6488,38378.0],["2010-11-26",7.7351,7.9075,7.5722,7.7398,76658.0],["2010-11-29",7.7255,7.8356,7.5004,7.7015,429145.0],["2010-11-30",7.6872,7.8596,7.486,7.6824,190709.0],["2010-12-01",7.8356,7.8356,7.5531,7.6728,78134.0],["2010-12-02",7.5962,7.9171,7.5962,7.8596,162369.0],["2010-12-03",7.8596,7.874,7.783,7.8644,37296.0],["2010-12-06",7.8644,7.8787,7.6872,7.7877,72131.0],["2010-12-07",7.759,7.8165,7.7063,7.7973,37984.0],["2010-12-08",7.7734,7.7734,7.577,7.6632,23519.0],["2010-12-09",7.7159,7.7542,7.5674,7.6441,58748.0],["2010-12-10",7.6776,7.7111,7.5435,7.6632,46939.0],["2010-12-13",7.6105,7.6632,7.5483,7.5578,56681.0],["2010-12-14",7.5578,7.7159,7.4812,7.6249,217475.0],["2010-12-15",7.5626,7.6441,7.4573,7.5483,255263.0],["2010-12-16",7.5099,7.6584,7.5099,7.5626,60421.0],["2010-12-17",7.5531,7.5818,7.4956,7.5387,15646.0],["2010-12-20",7.5483,7.6441,7.2178,7.4716,154890.0],["2010-12-21",7.4716,7.7015,7.4429,7.5866,76264.0],["2010-12-22",7.5866,7.7782,7.5339,7.7734,47727.0],["2010-12-23",7.7159,7.7303,7.4381,7.5531,56485.0],["2010-12-27",7.4908,7.5578,7.4668,7.5435,48612.0],["2010-12-28",7.5339,7.5387,7.4764,7.5052,24011.0],["2010-12-29",7.577,7.5962,7.5004,7.5674,48711.0],["2010-12-30",7.5866,7.6872,7.5866,7.6872,33655.0],["2010-12-31",7.6872,7.7494,7.6632,7.7063,16926.0],["2011-01-03",7.7494,7.9506,7.7303,7.783,53828.0],["2011-01-04",7.7782,7.8452,7.7255,7.8308,55796.0],["2011-01-05",7.7638,7.9554,7.7638,7.9171,124089.0],["2011-01-06",7.9697,8.1661,7.9506,8.032,76362.0],["2011-01-07",7.9793,8.0224,7.7398,7.8548,31588.0],["2011-01-10",7.8548,7.8548,7.6632,7.7207,24897.0],["2011-01-11",7.8069,7.8069,7.6584,7.6584,34245.0],["2011-01-12",7.7063,7.7638,7.6393,7.6632,26766.0],["2011-01-13",7.6872,7.6967,7.5339,7.5339,12399.0],["2011-01-14",7.5291,7.6824,7.4908,7.577,94272.0],["2011-01-18",7.5674,7.7877,7.5243,7.5818,84235.0],["2011-01-19",7.6201,7.7973,7.577,7.7063,55205.0],["2011-01-20",7.7207,7.7877,7.5531,7.7686,34245.0],["2011-01-21",7.7638,7.9027,7.7638,7.8356,42708.0],["2011-01-24",7.8404,7.85,7.7351,7.7398,36705.0],["2011-01-25",7.668,7.6824,7.5099,7.6105,15253.0],["2011-01-26",7.6776,7.6776,7.5291,7.5626,22043.0],["2011-01-27",7.6153,7.6249,7.5626,7.5626,14958.0],["2011-01-28",7.5531,7.5722,7.2753,7.3998,52844.0],["2011-01-31",7.6153,7.6249,7.3806,7.6153,47825.0],["2011-02-01",7.6967,7.9027,7.6105,7.668,28144.0],["2011-02-02",7.577,7.6728,7.5531,7.6201,17516.0],["2011-02-03",7.5722,7.6632,7.5674,7.6488,21649.0],["2011-02-04",7.6488,7.9362,7.6488,7.8692,68588.0],["2011-02-07",7.85,7.85,7.6249,7.692,16434.0],["2011-02-08",7.6919,7.759,7.6919,7.7207,15646.0],["2011-02-09",7.668,7.6967,7.4812,7.5435,11907.0],["2011-02-10",7.5147,7.601,7.3088,7.3088,70458.0],["2011-02-11",7.3375,7.3423,7.2322,7.304,38280.0],["2011-02-14",7.2848,7.2848,7.1699,7.1747,16335.0],["2011-02-15",7.1747,7.1747,7.0693,7.0933,7676.0],["2011-02-16",7.0645,7.0981,6.9448,7.0166,30702.0],["2011-02-17",7.0214,7.2465,7.0166,7.1843,97126.0],["2011-02-18",7.1555,7.1843,6.9448,7.0502,44086.0],["2011-02-22",7.0406,7.0406,6.7532,6.7772,85416.0],["2011-02-23",6.7532,6.7867,6.4371,6.7053,43298.0],["2011-02-24",6.7101,6.9208,6.5999,6.7053,93091.0],["2011-02-25",6.7245,6.7963,6.7053,6.7293,33458.0],["2011-02-28",6.6862,7.0166,6.6862,6.9879,66817.0],["2011-03-01",6.9879,6.9879,6.7915,6.8155,9152.0],["2011-03-02",6.8059,6.8682,6.7149,6.7963,22633.0],["2011-03-03",6.8346,6.94,6.7484,6.8777,89647.0],["2011-03-04",6.9161,6.9161,6.7197,6.7532,31194.0],["2011-03-07",6.8346,6.8538,6.6957,6.7053,31194.0],["2011-03-08",6.758,6.8969,6.7436,6.8969,7872.0],["2011-03-09",6.8729,6.9113,6.7963,6.9017,25389.0],["2011-03-10",6.8059,6.8346,6.5616,6.7963,51564.0],["2011-03-11",6.7724,6.8634,6.5616,6.8203,33064.0],["2011-03-14",6.7293,6.8203,6.6526,6.8203,14367.0],["2011-03-15",6.7005,6.7005,6.5664,6.6766,43397.0],["2011-03-16",6.6095,6.7484,6.5904,6.6095,37099.0],["2011-03-17",6.6957,6.7628,6.6191,6.7053,14072.0],["2011-03-18",6.7484,6.7484,6.5999,6.6574,22436.0],["2011-03-21",6.667,6.8969,6.6383,6.7053,25389.0],["2011-03-22",6.6718,6.7293,6.6239,6.7293,12596.0],["2011-03-23",6.6814,6.7484,6.6814,6.7053,9939.0],["2011-03-24",6.7149,6.7436,6.7053,6.7245,6888.0],["2011-03-25",6.7772,6.8107,6.7053,6.8011,8856.0],["2011-03-28",6.8011,6.8777,6.7915,6.8777,72721.0],["2011-03-29",6.8203,6.8251,6.7388,6.7532,11218.0],["2011-03-30",6.7819,6.8729,6.6957,6.7245,86892.0],["2011-03-31",6.7197,6.7293,6.6143,6.6383,86597.0],["2011-04-01",6.7053,6.7341,6.485,6.5856,93387.0],["2011-04-04",6.5712,6.6335,6.5712,6.5952,31096.0],["2011-04-05",6.6095,6.6287,6.5856,6.5952,40346.0],["2011-04-06",6.5999,6.6287,6.5856,6.5952,30702.0],["2011-04-07",6.5904,6.6478,6.5856,6.5999,17910.0],["2011-04-08",6.6047,6.6191,6.5712,6.576,40838.0],["2011-04-11",6.5568,6.5856,6.5137,6.552,61011.0],["2011-04-12",6.4898,6.5616,6.3461,6.5616,38083.0],["2011-04-13",6.5568,6.5616,6.3988,6.4323,18992.0],["2011-04-14",6.4227,6.4706,6.2743,6.3653,349043.0],["2011-04-15",6.3653,6.394,6.2934,6.3078,102145.0],["2011-04-18",6.1545,6.1833,6.1066,6.1162,163451.0],["2011-04-19",6.0396,6.1306,6.0396,6.1114,27947.0],["2011-04-20",6.1689,6.188,6.097,6.1258,71442.0],["2011-04-21",6.1258,6.1306,6.0396,6.0875,41822.0],["2011-04-25",6.0779,6.0779,5.9965,6.0156,40346.0],["2011-04-26",6.0156,6.0491,5.9677,5.9677,64849.0],["2011-04-27",5.9342,6.03,5.9342,5.9677,53237.0],["2011-04-28",5.9534,6.006,5.9103,5.9869,49596.0],["2011-04-29",5.9869,6.0683,5.9869,6.0635,75772.0],["2011-05-02",6.0348,6.2503,6.0252,6.1689,303580.0],["2011-05-03",6.1593,6.6478,6.1401,6.3653,104309.0],["2011-05-04",6.3557,6.4515,6.2312,6.2982,39362.0],["2011-05-05",6.2407,6.2599,6.1593,6.1928,72229.0],["2011-05-06",6.2264,6.2264,6.1689,6.1737,8069.0],["2011-05-09",6.1641,6.1689,6.1306,6.1497,7774.0],["2011-05-10",6.1737,6.3317,6.1545,6.3078,56091.0],["2011-05-11",6.2838,6.3317,6.1306,6.2407,49990.0],["2011-05-12",6.2551,6.2695,6.1593,6.2264,61011.0],["2011-05-13",6.2264,6.2264,6.121,6.1449,17516.0],["2011-05-16",6.1354,6.2264,6.121,6.1833,86203.0],["2011-05-17",6.1641,6.2216,6.1593,6.212,9644.0],["2011-05-18",6.1928,6.3557,6.1928,6.3365,38083.0],["2011-05-19",6.3605,6.3605,6.2743,6.3269,14761.0],["2011-05-20",6.303,6.303,6.1641,6.2264,11317.0],["2011-05-23",6.2024,6.2168,6.1306,6.1641,24109.0],["2011-05-24",6.1402,6.3605,6.1306,6.3461,43495.0],["2011-05-25",6.3269,6.3605,6.2455,6.2647,31293.0],["2011-05-26",6.2407,6.2743,6.2072,6.2359,22043.0],["2011-05-27",6.212,6.2982,6.1833,6.279,23027.0],["2011-05-31",6.303,6.3269,6.188,6.2216,8660.0],["2011-06-01",6.2216,6.2599,6.1689,6.1689,32769.0],["2011-06-02",6.1689,6.1689,6.1018,6.1641,39460.0],["2011-06-03",6.1449,6.1833,6.1354,6.1449,12793.0],["2011-06-06",6.1497,6.1641,6.1306,6.1354,16827.0],["2011-06-07",6.1593,6.1833,6.1306,6.1402,8266.0],["2011-06-08",6.4041,6.5577,6.3398,6.4438,69671.0],["2011-06-09",6.4388,6.528,6.3992,6.424,14269.0],["2011-06-10",6.414,6.5082,6.3447,6.4636,35327.0],["2011-06-13",6.4636,6.5428,6.4487,6.5181,25093.0],["2011-06-14",6.5379,6.5527,6.528,6.5379,11809.0],["2011-06-15",6.4438,6.4883,6.3398,6.4487,29423.0],["2011-06-16",6.4339,6.4636,6.3695,6.3794,26471.0],["2011-06-17",6.419,6.4636,6.3645,6.3695,79019.0],["2011-06-20",6.4784,6.5527,6.3447,6.424,21551.0],["2011-06-21",6.4883,6.6518,6.4537,6.4735,15548.0],["2011-06-22",6.4636,6.4636,6.414,6.4438,10825.0],["2011-06-23",6.414,6.6369,6.3695,6.5725,51072.0],["2011-06-24",6.5973,6.7855,6.5676,6.7657,38870.0],["2011-06-27",6.7905,6.7905,6.6914,6.7063,12891.0],["2011-06-28",6.7558,6.7558,6.6369,6.6815,38870.0],["2011-06-29",6.7261,6.9292,6.6914,6.7013,26668.0],["2011-06-30",6.7261,6.835,6.7261,6.8152,24897.0],["2011-07-01",6.7905,6.8945,6.6964,6.736,26766.0],["2011-07-05",6.7608,6.8846,6.7162,6.8103,12497.0],["2011-07-06",6.8202,6.84,6.632,6.6865,40445.0],["2011-07-07",6.9341,6.9341,6.7508,6.7756,14367.0],["2011-07-08",6.731,6.7459,6.6766,6.7261,14072.0],["2011-07-11",6.6518,6.7459,6.6122,6.6122,10825.0],["2011-07-12",6.6122,6.6122,6.5379,6.5379,9939.0],["2011-07-13",6.5577,6.5577,6.3497,6.4735,33851.0],["2011-07-14",6.4636,6.5082,6.4438,6.4685,5904.0],["2011-07-15",6.4586,6.4834,6.424,6.424,17811.0],["2011-07-18",6.3893,6.4388,6.3645,6.3744,29226.0],["2011-07-19",6.4537,6.4735,6.4041,6.414,70458.0],["2011-07-20",6.4487,6.5032,6.4289,6.4388,4527.0],["2011-07-21",6.4487,6.5725,6.4487,6.5725,29620.0],["2011-07-22",6.5577,6.5676,6.4883,6.5131,6396.0],["2011-07-25",6.5131,6.5131,6.4339,6.4339,13285.0],["2011-07-26",6.414,6.4289,6.3645,6.3992,11612.0],["2011-07-27",6.3942,6.4041,6.2754,6.3249,20370.0],["2011-07-28",6.2754,6.31,6.2556,6.2902,34147.0],["2011-07-29",6.2357,6.2902,6.2357,6.2803,2559.0],["2011-08-01",6.2456,6.3645,6.1961,6.2803,38280.0],["2011-08-02",6.2704,6.5131,6.2655,6.3298,9152.0],["2011-08-03",6.2506,6.2605,6.0426,6.2456,14466.0],["2011-08-04",6.2407,6.2407,6.0475,6.0772,32178.0],["2011-08-05",6.0624,6.107,5.8494,6.0079,26274.0],["2011-08-08",5.7949,5.8742,5.5423,5.6216,166403.0],["2011-08-09",5.6067,5.7801,5.5968,5.6909,57567.0],["2011-08-10",5.7058,5.7058,5.5968,5.6166,52548.0],["2011-08-11",5.6067,5.7603,5.5473,5.6909,44381.0],["2011-08-12",5.7157,5.7206,5.5027,5.6117,22633.0],["2011-08-15",5.6612,5.785,5.5027,5.7454,15056.0],["2011-08-16",5.7157,5.8147,5.5919,5.6067,39657.0],["2011-08-17",5.6315,6.0772,5.6315,5.8742,40641.0],["2011-08-18",5.7999,5.7999,5.5275,5.5919,18303.0],["2011-08-19",5.5671,5.5671,5.2848,5.4532,40543.0],["2011-08-22",5.4631,5.6463,5.4433,5.5126,16827.0],["2011-08-23",5.4878,5.5423,4.9926,5.4779,25290.0],["2011-08-24",5.4036,5.7206,5.2749,5.5671,45266.0],["2011-08-25",5.6761,5.6761,5.4482,5.4581,42708.0],["2011-08-26",5.3393,5.4978,5.1709,5.473,29325.0],["2011-08-29",5.473,5.6216,5.473,5.5522,26471.0],["2011-08-30",5.4978,5.5721,5.4928,5.5621,13088.0],["2011-08-31",5.5968,5.785,5.5968,5.6562,64947.0],["2011-09-01",5.6315,5.7256,5.5522,5.5522,35819.0],["2011-09-02",5.5572,5.577,5.4631,5.5027,38181.0],["2011-09-06",5.3888,5.3888,5.2699,5.3294,24897.0],["2011-09-07",5.3541,5.4482,5.2452,5.4334,25093.0],["2011-09-08",5.4235,5.5027,5.2353,5.2749,30210.0],["2011-09-09",5.2551,5.3046,5.0173,5.0619,29030.0],["2011-09-12",4.9777,5.0371,4.8885,4.943,51958.0],["2011-09-13",4.9628,5.0867,4.948,5.0074,13974.0],["2011-09-14",4.9926,5.0421,4.8786,4.8786,13482.0],["2011-09-15",4.9579,5.0718,4.8836,5.0421,29915.0],["2011-09-16",5.0322,5.2848,5.0322,5.2501,39756.0],["2011-09-19",5.1213,5.1758,4.9926,5.1015,22338.0],["2011-09-20",5.0867,5.2105,4.8786,5.0867,17418.0],["2011-09-21",5.0817,5.1015,4.9183,4.9529,6888.0],["2011-09-22",4.839,4.9282,4.2001,4.3784,179294.0],["2011-09-23",4.3833,4.4329,4.1407,4.2199,105589.0],["2011-09-26",4.3041,4.3041,4.2199,4.2645,23125.0],["2011-09-27",4.3487,4.423,4.2199,4.3833,34147.0],["2011-09-28",4.4081,4.4775,4.3388,4.3437,43200.0],["2011-09-29",4.3833,4.4675,4.319,4.3883,21649.0],["2011-09-30",4.3833,4.4428,4.2645,4.3091,29718.0],["2011-10-03",4.2843,4.4131,4.1852,4.2595,45168.0],["2011-10-04",4.2001,4.3091,4.0168,4.2843,33261.0],["2011-10-05",4.319,4.5369,4.319,4.4378,24306.0],["2011-10-06",4.3982,4.5567,4.3982,4.5517,3641.0],["2011-10-07",4.5914,4.735,4.5815,4.6607,16040.0],["2011-10-10",4.6855,4.7548,4.6657,4.7301,14958.0],["2011-10-11",4.7548,5.156,4.7548,4.9628,32277.0],["2011-10-12",4.9579,5.052,4.7053,4.948,7479.0],["2011-10-13",4.9579,5.1659,4.9084,5.0619,39362.0],["2011-10-14",5.1114,5.1709,4.8885,5.0025,16630.0],["2011-10-17",4.9331,5.047,4.8786,5.0025,32474.0],["2011-10-18",4.9579,5.2006,4.9579,5.1808,13088.0],["2011-10-19",5.0768,5.1907,5.0322,5.0916,9545.0],["2011-10-20",5.1213,5.156,5.0668,5.0867,137472.0],["2011-10-21",5.1213,5.1709,5.0569,5.1461,10431.0],["2011-10-24",5.1164,5.1312,5.0718,5.1312,2755.0],["2011-10-25",5.1065,5.1065,5.0124,5.0768,8266.0],["2011-10-26",5.0966,5.1263,5.0916,5.1263,12497.0],["2011-10-27",5.0669,5.3541,5.0669,5.2947,30899.0],["2011-10-28",5.265,5.2749,5.1114,5.2353,15450.0],["2011-10-31",5.2352,5.2352,4.9529,5.0124,5117.0],["2011-11-01",5.0124,5.0124,4.7598,4.844,36607.0],["2011-11-02",4.8687,5.0124,4.8687,4.9777,4920.0],["2011-11-03",4.9926,5.0223,4.9777,4.9926,7479.0],["2011-11-04",4.9926,5.0421,4.9579,5.0025,6396.0],["2011-11-07",5.0272,5.0272,4.9926,4.9926,886.0],["2011-11-08",4.9777,5.2055,4.9678,5.1659,29128.0],["2011-11-09",5.1015,5.1263,5.0025,5.0074,8660.0],["2011-11-10",5.0322,5.0371,5.0025,5.0025,689.0],["2011-11-11",5.0025,5.0272,4.9628,4.9777,13285.0],["2011-11-14",5.0025,5.0223,4.9777,5.0025,7774.0],["2011-11-15",5.0025,5.2253,4.9777,5.2253,12793.0],["2011-11-16",5.2897,5.3244,5.2204,5.2798,63078.0],["2011-11-17",5.2996,5.2996,5.0768,5.1511,18992.0],["2011-11-18",5.1461,5.2848,5.0916,5.2253,10431.0],["2011-11-21",5.1461,5.2006,5.0569,5.1015,12005.0],["2011-11-22",5.1497,5.3985,5.1497,5.3931,33458.0],["2011-11-23",5.3498,5.4796,5.2146,5.2957,23716.0],["2011-11-25",5.2957,5.3228,5.1388,5.1659,3444.0],["2011-11-28",5.247,5.247,5.1605,5.1605,5511.0],["2011-11-29",5.1443,5.2308,5.1388,5.1605,7872.0],["2011-11-30",5.2362,5.4147,5.0523,5.4093,67506.0],["2011-12-01",5.3823,5.4526,5.3119,5.366,42117.0],["2011-12-02",5.4364,5.485,5.3552,5.4364,40248.0],["2011-12-05",5.4959,5.7988,5.3336,5.7447,27160.0],["2011-12-06",5.696,5.9232,5.6365,5.9178,17418.0],["2011-12-07",5.9016,6.2748,5.8637,6.0422,24503.0],["2011-12-08",5.9611,5.9665,5.5986,5.6365,18303.0],["2011-12-09",5.6635,5.7176,5.5013,5.5824,11710.0],["2011-12-12",5.5824,5.5986,5.4147,5.4688,10234.0],["2011-12-13",5.4796,5.4796,5.3823,5.4093,12891.0],["2011-12-14",5.3931,5.458,5.366,5.4364,6790.0],["2011-12-15",5.4472,5.458,5.3877,5.4201,6396.0],["2011-12-16",5.4201,5.4364,5.1875,5.4364,19484.0],["2011-12-19",5.4147,5.4634,5.3552,5.458,7380.0],["2011-12-20",5.4418,5.4526,5.3282,5.339,26077.0],["2011-12-21",5.3552,5.3823,5.2579,5.3119,20763.0],["2011-12-22",5.3282,5.4093,5.3011,5.3552,44873.0],["2011-12-23",5.4039,5.4255,5.3714,5.3823,9152.0],["2011-12-27",5.3985,5.4526,5.3552,5.3823,20763.0],["2011-12-28",5.4039,5.4309,5.3606,5.4201,10923.0],["2011-12-29",5.4472,5.4634,5.3011,5.3823,101062.0],["2011-12-30",5.3552,5.6149,5.3552,5.6095,13974.0],["2012-01-03",5.7339,5.8421,5.5986,5.7555,22830.0],["2012-01-04",5.788,5.8204,5.5986,5.6581,25290.0],["2012-01-05",5.669,5.7609,5.4742,5.577,40346.0],["2012-01-06",5.5986,5.6635,5.5337,5.5554,14367.0],["2012-01-09",5.4905,5.5824,5.4472,5.458,9447.0],["2012-01-10",5.485,5.5229,5.4093,5.4688,11120.0],["2012-01-11",5.4742,5.7771,5.458,5.7176,20271.0],["2012-01-12",5.7068,5.7176,5.604,5.6365,15942.0],["2012-01-13",5.6365,5.6906,5.4526,5.5121,5215.0],["2012-01-17",5.5337,5.577,5.5121,5.55,11317.0],["2012-01-18",5.5716,5.6257,5.5662,5.5986,10037.0],["2012-01-19",5.5986,5.6257,5.4093,5.4147,12989.0],["2012-01-20",5.4309,5.5391,5.4147,5.5391,18205.0],["2012-01-23",5.5445,5.6257,5.5283,5.5932,22141.0],["2012-01-24",5.5878,5.6419,5.5121,5.5716,9841.0],["2012-01-25",5.5067,5.5716,5.4796,5.5175,17811.0],["2012-01-26",5.4634,5.6311,5.4634,5.5716,64751.0],["2012-01-27",5.5337,5.5554,5.4688,5.485,26274.0],["2012-01-30",5.4959,5.4959,5.3174,5.4418,22141.0],["2012-01-31",5.4688,5.5121,5.458,5.4796,47136.0],["2012-02-01",5.4742,5.5121,5.4255,5.4634,75378.0],["2012-02-02",5.4634,5.5121,5.4634,5.485,30210.0],["2012-02-03",5.4905,5.5716,5.4742,5.5554,120645.0],["2012-02-06",5.5716,5.7285,5.5716,5.7176,114150.0],["2012-02-07",5.7393,5.9502,5.4688,5.8799,111493.0],["2012-02-08",5.8799,5.9394,5.6744,5.8691,38476.0],["2012-02-09",5.8799,5.8799,5.7447,5.788,85120.0],["2012-02-10",5.7609,5.7609,5.6419,5.669,25979.0],["2012-02-13",5.7717,5.8312,5.6798,5.7447,22535.0],["2012-02-14",5.7717,5.7934,5.7176,5.7663,8856.0],["2012-02-15",5.8421,5.8691,5.7771,5.8096,31982.0],["2012-02-16",5.7176,5.9016,5.7176,5.8529,78429.0],["2012-02-17",5.8961,6.0855,5.8961,6.0801,21944.0],["2012-02-21",6.0152,6.0692,6.0152,6.0422,49399.0],["2012-02-22",6.026,6.0638,5.9827,6.053,19386.0],["2012-02-23",6.0692,6.1071,5.9502,6.0206,14367.0],["2012-02-24",5.9502,5.9557,5.8961,5.9448,14466.0],["2012-02-27",5.9016,5.9773,5.9016,5.9232,17418.0],["2012-02-28",5.8583,5.8583,5.5175,5.815,82759.0],["2012-02-29",5.8475,5.9719,5.8366,5.9178,191004.0],["2012-03-01",5.9665,6.0314,5.8312,6.0152,48219.0],["2012-03-02",6.0206,6.1071,5.9935,6.0801,210390.0],["2012-03-05",6.0747,6.1017,6.0152,6.0152,35524.0],["2012-03-06",5.9502,5.9665,5.8366,5.9448,87679.0],["2012-03-07",5.9611,5.9773,5.8961,5.9773,24700.0],["2012-03-08",5.9557,6.1287,5.8691,6.0801,58945.0],["2012-03-09",6.1233,6.2099,5.9286,5.9611,23617.0],["2012-03-12",5.9557,5.9611,5.8961,5.8961,5511.0],["2012-03-13",5.9394,5.9773,5.9178,5.9448,16532.0],["2012-03-14",5.934,6.0476,5.8961,5.8961,36410.0],["2012-03-15",5.8475,5.9286,5.8312,5.9124,16237.0],["2012-03-16",5.9016,5.9502,5.7068,5.8421,31391.0],["2012-03-19",5.8421,5.9232,5.7609,5.815,39854.0],["2012-03-20",5.7826,5.788,5.6419,5.7339,35229.0],["2012-03-21",5.7447,5.7988,5.6311,5.6419,31982.0],["2012-03-22",5.6149,5.7122,5.55,5.6365,12301.0],["2012-03-23",5.5986,5.6311,5.5013,5.6149,20468.0],["2012-03-26",5.6095,5.6095,5.4364,5.5067,27947.0],["2012-03-27",5.5121,5.5391,5.4634,5.4634,29522.0],["2012-03-28",5.4634,5.5175,5.4634,5.4959,9841.0],["2012-03-29",5.4634,5.5175,5.4093,5.4634,46250.0],["2012-03-30",5.5175,5.5608,5.4634,5.4688,14761.0],["2012-04-02",5.4255,5.485,5.1443,5.2308,92009.0],["2012-04-03",5.2254,5.2254,4.8738,4.9387,141605.0],["2012-04-04",4.9657,5.009,4.8792,4.9333,19484.0],["2012-04-05",4.9117,5.0361,4.9062,4.9603,20173.0],["2012-04-09",4.8738,4.982,4.8143,4.8197,23716.0],["2012-04-10",4.8143,4.9008,4.5384,4.5384,55501.0],["2012-04-11",4.6087,4.8359,4.6033,4.7602,39067.0],["2012-04-12",4.8197,4.9549,4.8197,4.9549,47038.0],["2012-04-13",4.9874,4.9874,4.7764,4.9279,50482.0],["2012-04-16",4.9495,4.982,4.8143,4.8846,26963.0],["2012-04-17",4.8089,4.8089,4.6033,4.652,73312.0],["2012-04-18",4.5979,4.7007,4.5979,4.625,35327.0],["2012-04-19",4.6087,4.6899,4.5979,4.6196,54615.0],["2012-04-20",4.6358,4.744,4.6033,4.7277,46644.0],["2012-04-23",4.6196,4.6845,4.4302,4.625,602141.0],["2012-04-24",4.6087,4.7926,4.414,4.4573,65735.0],["2012-04-25",4.533,4.6087,4.3383,4.4302,56386.0],["2012-04-26",4.4032,4.4302,4.2193,4.2193,46841.0],["2012-04-27",4.2301,4.3599,4.2301,4.3599,20665.0],["2012-04-30",4.387,4.387,4.2463,4.2625,27553.0],["2012-05-01",4.2625,4.3437,4.2625,4.3329,14269.0],["2012-05-02",4.2625,4.3004,4.203,4.203,20665.0],["2012-05-03",4.2193,4.2625,4.1111,4.1273,45266.0],["2012-05-04",4.1273,4.1544,3.7865,3.8136,152823.0],["2012-05-07",3.846,3.8568,3.7216,3.7865,41330.0],["2012-05-08",3.7865,4.1219,3.7595,4.0894,105786.0],["2012-05-09",4.1057,4.387,3.9813,4.3653,145640.0],["2012-05-10",4.387,4.387,4.2896,4.3274,19091.0],["2012-05-11",4.3274,4.3383,4.2788,4.3274,53139.0],["2012-05-14",4.2193,4.3383,4.203,4.3274,35426.0],["2012-05-15",4.3599,4.3599,4.2193,4.2517,75772.0],["2012-05-16",4.2409,4.2734,4.1544,4.2301,35032.0],["2012-05-17",4.1922,4.3491,4.1435,4.3166,107950.0],["2012-05-18",4.3437,4.3437,4.1327,4.2409,53434.0],["2012-05-21",4.2084,4.2571,4.0678,4.1922,29620.0],["2012-05-22",4.1435,4.1922,3.9542,4.0083,37394.0],["2012-05-23",3.9813,4.0029,3.7541,3.7757,34442.0],["2012-05-24",3.7919,3.7973,3.7,3.7811,38378.0],["2012-05-25",3.7865,4.0191,3.7865,3.9217,19386.0],["2012-05-29",3.9217,3.9488,3.7865,3.8947,43593.0],["2012-05-30",3.819,3.9109,3.7054,3.7757,27652.0],["2012-05-31",3.819,3.819,3.6675,3.7108,31686.0],["2012-06-01",3.7487,3.7487,3.6188,3.6621,52844.0],["2012-06-04",3.6134,3.6837,3.4403,3.5539,52056.0],["2012-06-05",3.5918,3.6837,3.5918,3.6459,10726.0],["2012-06-06",3.608,3.6459,3.4349,3.5052,48219.0],["2012-06-07",3.5756,3.6567,3.489,3.5539,69474.0],["2012-06-08",3.5539,3.8514,3.5485,3.8406,105786.0],["2012-06-11",3.8352,4.1219,3.7487,4.1111,192087.0],["2012-06-12",4.0732,4.0732,3.7432,3.8136,177720.0],["2012-06-13",3.7811,3.8082,3.7054,3.7324,36607.0],["2012-06-14",3.7757,3.8352,3.6026,3.7,100275.0],["2012-06-15",3.6729,4.1111,3.5052,4.1111,734004.0],["2012-06-18",4.0029,4.0137,3.7649,3.9326,285080.0],["2012-06-19",3.9488,4.0029,3.9109,3.9758,55599.0],["2012-06-20",3.965,4.0191,3.8839,3.9704,62881.0],["2012-06-21",3.965,4.0678,3.9326,3.9542,26176.0],["2012-06-22",3.965,4.1976,3.9596,4.1652,124679.0],["2012-06-25",4.1381,4.1435,3.8514,3.9055,70261.0],["2012-06-26",3.9434,3.9867,3.8136,3.8785,45758.0],["2012-06-27",3.8785,3.9704,3.8677,3.9272,53139.0],["2012-06-28",3.9542,3.9542,3.7973,3.8244,31588.0],["2012-06-29",3.8406,3.9488,3.8082,3.8352,45463.0],["2012-07-02",3.8289,4.0918,3.7832,4.0918,15548.0],["2012-07-03",4.1147,4.1147,4.0461,4.1147,6396.0],["2012-07-05",4.1147,4.1147,4.0289,4.0632,15253.0],["2012-07-06",4.0747,4.0747,3.9318,3.9775,22141.0],["2012-07-09",4.0175,4.0175,3.9261,3.9546,12497.0],["2012-07-10",4.0175,4.1261,4.0175,4.1089,27357.0],["2012-07-11",4.0975,4.1432,4.0575,4.1147,8561.0],["2012-07-12",4.0689,4.1204,4.0289,4.0861,23617.0],["2012-07-13",4.0632,4.1147,4.0632,4.1147,7380.0],["2012-07-16",4.1432,4.1432,4.0004,4.0632,5806.0],["2012-07-17",4.0689,4.1147,3.8746,3.9546,64357.0],["2012-07-18",3.9718,4.1089,3.9718,4.1032,16237.0],["2012-07-19",4.0747,4.0861,3.8803,4.0747,25290.0],["2012-07-20",4.0461,4.1147,3.9718,4.0346,48907.0],["2012-07-23",4.0632,4.1547,3.7889,3.9204,236763.0],["2012-07-24",3.9718,3.9889,3.8575,3.9546,20665.0],["2012-07-25",3.9318,4.0004,3.8861,3.9775,13777.0],["2012-07-26",4.0689,4.0689,3.8975,3.9889,35131.0],["2012-07-27",3.9718,4.0004,3.9489,3.9832,29522.0],["2012-07-30",4.0061,4.0175,3.9546,3.9775,138358.0],["2012-07-31",3.9718,4.0004,3.9718,4.0004,13285.0],["2012-08-01",3.9775,4.0004,3.9718,3.9889,14761.0],["2012-08-02",3.9889,4.0004,3.9718,4.0004,18795.0],["2012-08-03",4.0061,4.1604,3.9889,4.0975,73213.0],["2012-08-06",4.0861,4.1489,4.0632,4.1489,47234.0],["2012-08-07",4.1947,4.2004,4.1318,4.2004,71836.0],["2012-08-08",4.2004,4.2118,4.1318,4.2004,36410.0],["2012-08-09",4.2004,4.2347,4.0918,4.1032,39362.0],["2012-08-10",4.1261,4.1261,3.9661,3.9832,103916.0],["2012-08-13",4.0004,4.0404,3.9832,4.0004,9447.0],["2012-08-14",4.0689,4.0689,4.0004,4.0061,17123.0],["2012-08-15",4.0061,4.0346,4.0004,4.0346,10923.0],["2012-08-16",3.9946,4.0575,3.9718,4.0175,42708.0],["2012-08-17",4.0518,4.0747,4.0004,4.0289,20075.0],["2012-08-20",4.0689,4.0689,3.9889,4.0061,19878.0],["2012-08-21",4.0404,4.0575,3.9946,4.0232,55205.0],["2012-08-22",4.0518,4.0518,3.8289,3.8918,93583.0],["2012-08-23",3.9318,3.9718,3.8975,3.9661,36312.0],["2012-08-24",3.9261,3.9661,3.9261,3.9546,19976.0],["2012-08-27",3.9661,3.9661,3.8403,3.8803,32671.0],["2012-08-28",3.9032,3.9661,3.8232,3.8289,55008.0],["2012-08-29",3.8632,3.8746,3.7946,3.8003,76854.0],["2012-08-30",3.8232,3.8575,3.7832,3.8175,12891.0],["2012-08-31",3.8403,3.8746,3.7718,3.8746,71737.0],["2012-09-04",3.8861,3.9261,3.8575,3.8918,26274.0],["2012-09-05",3.9318,3.9604,3.8746,3.9604,34737.0],["2012-09-06",3.9661,3.9661,3.8746,3.8861,99881.0],["2012-09-07",3.8632,3.8975,3.8118,3.8118,81676.0],["2012-09-10",3.8346,3.8803,3.8346,3.8689,24208.0],["2012-09-11",3.8461,3.9661,3.8403,3.8403,35524.0],["2012-09-12",3.8746,3.9146,3.8232,3.8803,26668.0],["2012-09-13",3.8575,3.9318,3.8575,3.9146,17811.0],["2012-09-14",3.9546,3.9661,3.9032,3.9604,20271.0],["2012-09-17",3.9661,3.9661,3.9318,3.9432,13875.0],["2012-09-18",3.9318,3.9718,3.8575,3.9204,73410.0],["2012-09-19",3.8975,3.9775,3.8689,3.9204,47628.0],["2012-09-20",3.8803,3.8975,3.8461,3.8632,136685.0],["2012-09-21",3.8632,3.8975,3.7432,3.8175,132650.0],["2012-09-24",3.8632,3.8918,3.7432,3.7546,90041.0],["2012-09-25",3.7489,3.7718,3.7203,3.7489,44381.0],["2012-09-26",3.7718,3.7718,3.7203,3.7432,8364.0],["2012-09-27",3.7718,3.9889,3.7718,3.9604,56780.0],["2012-09-28",3.9775,4.0404,3.8803,3.9946,30210.0],["2012-10-01",4.0404,4.0632,3.9546,4.0518,58354.0],["2012-10-02",4.0861,4.2632,4.0861,4.1604,93190.0],["2012-10-03",4.1718,4.269,4.1604,4.2461,100472.0],["2012-10-04",4.2747,4.4061,4.269,4.3947,16237.0],["2012-10-05",4.4461,4.4518,4.3661,4.4061,47038.0],["2012-10-08",4.4347,4.4518,4.4175,4.4347,8856.0],["2012-10-09",4.4061,4.4575,4.3318,4.4004,61011.0],["2012-10-10",4.389,4.4347,4.3604,4.3661,67014.0],["2012-10-11",4.4233,4.4347,4.3032,4.3375,58256.0],["2012-10-12",4.3032,4.3718,4.2289,4.2575,204781.0],["2012-10-15",4.3032,4.3147,4.2347,4.2404,16335.0],["2012-10-16",4.2575,4.269,4.2347,4.2461,118578.0],["2012-10-17",4.2461,4.2575,4.2347,4.2575,40149.0],["2012-10-18",4.2575,4.2747,4.2575,4.2632,16926.0],["2012-10-19",4.2575,4.2575,4.1318,4.1889,15351.0],["2012-10-22",4.2232,4.2575,4.2118,4.2518,12399.0],["2012-10-23",4.1947,4.229,4.1547,4.1889,11218.0],["2012-10-24",4.2061,4.2061,4.1547,4.1832,13678.0],["2012-10-25",4.1775,4.1832,4.1318,4.1604,9447.0],["2012-10-26",4.1147,4.1489,4.0918,4.1204,11612.0],["2012-10-31",4.1204,4.1775,4.0747,4.1261,25979.0],["2012-11-01",4.1147,4.1604,4.0975,4.1604,28341.0],["2012-11-02",4.1832,4.1889,4.0975,4.1889,8561.0],["2012-11-05",4.2118,4.3032,4.1547,4.269,61011.0],["2012-11-06",4.2518,4.2575,4.229,4.2461,19779.0],["2012-11-07",4.229,4.2918,4.1147,4.1489,65931.0],["2012-11-08",4.1547,4.2804,4.1489,4.2632,73509.0],["2012-11-09",4.2861,4.3718,4.1718,4.3547,69179.0],["2012-11-12",4.3547,4.5033,4.3432,4.5033,15154.0],["2012-11-13",4.4975,4.6861,4.4575,4.629,73804.0],["2012-11-14",4.6861,4.6861,4.429,4.4633,28144.0],["2012-11-15",4.4575,4.4747,4.3432,4.4118,42117.0],["2012-11-16",4.3718,4.4233,4.3718,4.4118,22830.0],["2012-11-19",4.5147,4.5147,4.389,4.3947,27455.0],["2012-11-20",4.389,4.4233,4.389,4.3947,12989.0],["2012-11-21",4.3947,4.4004,4.2575,4.3032,120842.0],["2012-11-23",4.2747,4.3775,4.2632,4.3661,28931.0],["2012-11-26",4.4004,4.4004,4.3147,4.3947,84235.0],["2012-11-27",4.4059,4.5182,4.2062,4.3934,64849.0],["2012-11-28",4.4122,4.4558,4.3934,4.4246,34639.0],["2012-11-29",4.487,4.4933,4.4434,4.4746,20567.0],["2012-11-30",4.5058,4.5058,4.4309,4.4309,31194.0],["2012-12-03",4.4309,4.4309,4.3185,4.3685,31293.0],["2012-12-04",4.3622,4.3685,4.2936,4.2936,33163.0],["2012-12-05",4.3123,4.4309,4.3123,4.3497,33655.0],["2012-12-06",4.356,4.3997,4.3373,4.3373,22043.0],["2012-12-07",4.3685,4.3685,4.3061,4.356,28636.0],["2012-12-10",4.381,4.5619,4.3685,4.5307,33163.0],["2012-12-11",4.5058,4.5931,4.4995,4.5682,77445.0],["2012-12-12",4.5682,4.6743,4.5557,4.668,37788.0],["2012-12-13",4.6431,4.6743,4.6056,4.6368,10628.0],["2012-12-14",4.6493,4.6493,4.5307,4.5994,16926.0],["2012-12-17",4.5994,4.6493,4.5557,4.5994,20468.0],["2012-12-18",4.5682,4.6368,4.5557,4.5931,17123.0],["2012-12-19",4.5557,4.6431,4.5182,4.5931,38181.0],["2012-12-20",4.5931,4.6306,4.512,4.5245,26471.0],["2012-12-21",4.4621,4.5682,4.3685,4.3685,61208.0],["2012-12-24",4.3747,4.3997,4.3123,4.356,22830.0],["2012-12-26",4.3747,4.4309,4.3497,4.4309,5806.0],["2012-12-27",4.4434,4.4434,4.3747,4.4059,9545.0],["2012-12-28",4.3685,4.3685,4.3435,4.3685,12301.0],["2012-12-31",4.3685,4.4122,4.2686,4.3497,66620.0],["2013-01-02",4.3997,4.5619,4.3934,4.5307,56780.0],["2013-01-03",4.5307,4.6992,4.5307,4.6493,71836.0],["2013-01-04",4.6431,4.6992,4.5494,4.6618,32572.0],["2013-01-07",4.6992,4.9925,4.6493,4.9863,79905.0],["2013-01-08",4.9925,5.03,4.9239,5.0237,99094.0],["2013-01-09",5.005,5.1423,4.9863,5.0799,63078.0],["2013-01-10",5.1111,5.211,5.0924,5.161,40051.0],["2013-01-11",5.1922,5.2297,5.1236,5.1673,20271.0],["2013-01-14",5.2172,5.2297,5.1049,5.1049,46152.0],["2013-01-15",5.0674,5.1922,5.0362,5.1174,22830.0],["2013-01-16",5.1361,5.211,5.1111,5.161,44479.0],["2013-01-17",5.1922,5.2297,5.161,5.1985,8364.0],["2013-01-18",5.2359,5.5792,5.1985,5.5168,144951.0],["2013-01-22",5.5168,6.0722,5.4419,5.9162,214425.0],["2013-01-23",5.9037,5.9349,5.6603,5.6977,132749.0],["2013-01-24",5.6853,5.6977,5.5043,5.5292,47923.0],["2013-01-25",5.5105,5.6291,5.4793,5.4918,35229.0],["2013-01-28",5.6478,5.6478,5.4793,5.5105,59634.0],["2013-01-29",5.5168,5.5916,5.5168,5.5604,7872.0],["2013-01-30",5.5604,5.6166,5.4731,5.6166,37788.0],["2013-01-31",5.5417,5.5792,5.4793,5.523,36115.0],["2013-02-01",5.5168,5.5355,5.3919,5.4356,23912.0],["2013-02-04",5.4294,5.4356,5.3046,5.367,37984.0],["2013-02-05",5.367,5.4481,5.3046,5.4356,26373.0],["2013-02-06",5.3982,5.5729,5.3795,5.523,30801.0],["2013-02-07",5.5292,5.5292,5.3483,5.3483,19287.0],["2013-02-08",5.367,5.367,5.2671,5.2671,19583.0],["2013-02-11",5.2858,5.3795,5.2546,5.3295,27750.0],["2013-02-12",5.3046,5.3358,5.2609,5.3171,18795.0],["2013-02-13",5.3046,5.3046,5.1298,5.1673,48711.0],["2013-02-14",5.161,5.2546,5.1486,5.2172,18303.0],["2013-02-15",5.2234,5.2422,5.1174,5.1423,23716.0],["2013-02-19",5.1673,5.211,5.1174,5.2047,19091.0],["2013-02-20",5.1922,5.2047,5.1361,5.1423,25881.0],["2013-02-21",5.1173,5.3545,5.1173,5.1922,96339.0],["2013-02-22",5.2297,5.2297,5.1236,5.1798,16040.0],["2013-02-25",5.1673,5.2047,5.1111,5.1111,39460.0],["2013-02-26",5.1174,5.3046,5.1174,5.1298,35918.0],["2013-02-27",5.1548,5.342,5.1548,5.1922,260971.0],["2013-02-28",5.2297,5.3545,5.1174,5.1548,36705.0],["2013-03-01",5.1236,5.2297,5.0113,5.1798,28833.0],["2013-03-04",5.1298,5.3108,5.1298,5.2796,31785.0],["2013-03-05",5.2858,5.6041,5.2796,5.5542,150166.0],["2013-03-06",5.6166,5.704,5.5417,5.6104,130485.0],["2013-03-07",5.5979,5.7539,5.5854,5.7102,174964.0],["2013-03-08",5.7664,5.9786,5.679,5.7289,121924.0],["2013-03-11",5.7352,5.7913,5.5168,5.548,39953.0],["2013-03-12",5.5667,5.7352,5.5667,5.6104,88958.0],["2013-03-13",5.6166,5.7165,5.5854,5.6416,88368.0],["2013-03-14",5.654,5.7352,5.5542,5.7227,23716.0],["2013-03-15",5.704,5.7664,5.6166,5.7414,52647.0],["2013-03-18",5.7289,5.7539,5.6665,5.7227,17024.0],["2013-03-19",5.7477,5.7477,5.6166,5.6478,55107.0],["2013-03-20",5.654,5.8288,5.6416,5.7726,192481.0],["2013-03-21",5.7414,5.7789,5.6728,5.7414,17221.0],["2013-03-22",5.7165,5.7352,5.5417,5.654,41921.0],["2013-03-25",5.7165,5.7289,5.6853,5.7289,42019.0],["2013-03-26",5.7477,5.7664,5.7102,5.7165,22732.0],["2013-03-27",5.7165,5.7414,5.704,5.7414,33851.0],["2013-03-28",5.7477,5.885,5.7477,5.885,20862.0],["2013-04-01",5.9162,5.9661,5.8225,5.9411,81184.0],["2013-04-02",5.9536,5.9536,5.8163,5.835,64455.0],["2013-04-03",5.8225,5.8225,5.6228,5.6853,55993.0],["2013-04-04",5.654,5.6728,5.6478,5.6728,10431.0],["2013-04-05",5.6478,5.654,5.6166,5.6166,80299.0],["2013-04-08",5.6104,5.8662,5.6104,5.835,54910.0],["2013-04-09",5.8787,5.9099,5.835,5.8725,112477.0],["2013-04-10",5.86,5.9474,5.86,5.9474,57961.0],["2013-04-11",5.9349,5.9474,5.8288,5.8475,41133.0],["2013-04-12",5.835,5.8662,5.7227,5.8101,42216.0],["2013-04-15",5.7726,5.7789,5.704,5.7102,47234.0],["2013-04-16",5.7227,5.7352,5.6291,5.6416,46250.0],["2013-04-17",5.6603,5.6603,5.367,5.4169,41527.0],["2013-04-18",5.4543,5.4606,5.2609,5.3982,20763.0],["2013-04-19",5.342,5.4044,5.3233,5.3982,13186.0],["2013-04-22",5.367,5.523,5.2796,5.367,23814.0],["2013-04-23",5.3732,5.4356,5.342,5.3919,28734.0],["2013-04-24",5.4044,5.5105,5.3919,5.4419,10136.0],["2013-04-25",5.4543,5.4855,5.4294,5.4481,12694.0],["2013-04-26",5.4356,5.498,5.3545,5.3982,18008.0],["2013-04-29",5.4044,5.4169,5.3233,5.3483,15548.0],["2013-04-30",5.3483,5.4107,5.3483,5.3795,19091.0],["2013-05-01",5.342,5.3919,5.342,5.3795,18402.0],["2013-05-02",5.3857,5.4231,5.3545,5.367,29226.0],["2013-05-03",5.3545,5.4107,5.3358,5.3857,23322.0],["2013-05-06",5.4481,5.5168,5.3982,5.4731,40740.0],["2013-05-07",5.4793,5.5542,5.4793,5.5417,23814.0],["2013-05-08",5.5542,5.6166,5.548,5.6166,65341.0],["2013-05-09",5.6166,5.6603,5.5792,5.6166,44873.0],["2013-05-10",5.6478,5.6603,5.6104,5.6353,11513.0],["2013-05-13",5.6228,5.6353,5.4793,5.5916,34639.0],["2013-05-14",5.6041,5.6478,5.5729,5.6228,31490.0],["2013-05-15",5.5854,5.6915,5.5854,5.6603,75280.0],["2013-05-16",5.6291,5.679,5.5792,5.654,19878.0],["2013-05-17",5.654,5.6665,5.4793,5.5854,41527.0],["2013-05-20",5.6166,5.6291,5.3982,5.4107,183132.0],["2013-05-21",5.3982,5.5542,5.3982,5.5417,19583.0],["2013-05-22",5.679,5.6853,5.5604,5.5916,54516.0],["2013-05-23",5.5854,5.6041,5.4419,5.5979,29718.0],["2013-05-24",5.6104,5.6104,5.5043,5.5854,26668.0],["2013-05-28",5.5854,5.6166,5.5667,5.5979,27750.0],["2013-05-29",5.5854,5.6104,5.5417,5.5604,34245.0],["2013-05-30",5.5667,5.6665,5.5292,5.6665,34934.0],["2013-05-31",5.6665,5.8912,5.6665,5.8912,169651.0],["2013-06-03",5.8662,5.9723,5.7726,5.8288,43298.0],["2013-06-04",5.8288,5.835,5.6478,5.679,15548.0],["2013-06-05",5.5916,5.679,5.5105,5.654,49006.0],["2013-06-06",5.6416,5.679,5.5979,5.679,28833.0],["2013-06-07",5.6728,5.6728,5.4606,5.5792,36705.0],["2013-06-10",5.5604,5.6291,5.5542,5.6291,29620.0],["2013-06-11",5.5417,5.6665,5.4294,5.4855,62684.0],["2013-06-12",5.498,5.523,5.2422,5.3358,157153.0],["2013-06-13",5.3233,5.3233,4.9988,5.1298,143475.0],["2013-06-14",5.1548,5.1735,4.6805,4.7367,254476.0],["2013-06-17",4.7304,4.8116,4.7242,4.7616,175161.0],["2013-06-18",4.7304,4.8428,4.6056,4.6992,224265.0],["2013-06-19",4.9301,4.9301,4.5245,4.5245,265694.0],["2013-06-20",4.4995,4.4995,4.3685,4.3997,249949.0],["2013-06-21",4.8989,5.0861,4.4434,4.5744,1544174.0],["2013-06-24",4.4933,4.5245,4.2873,4.3685,151249.0],["2013-06-25",4.4059,4.6618,4.3997,4.6243,48120.0],["2013-06-26",4.6181,4.6181,4.4808,4.5432,52745.0],["2013-06-27",4.6243,4.6992,4.6056,4.6431,67506.0],["2013-06-28",4.6431,4.6743,4.6119,4.6368,45365.0],["2013-07-01",4.693,4.6992,4.6743,4.6805,25881.0],["2013-07-02",4.6743,4.6992,4.5619,4.5931,26963.0],["2013-07-03",4.5807,4.6431,4.4933,4.6181,17418.0],["2013-07-05",4.6056,4.6056,4.5245,4.5869,34343.0],["2013-07-08",4.6181,4.6181,4.3934,4.5432,56485.0],["2013-07-09",4.4434,4.5869,4.4434,4.5432,43101.0],["2013-07-10",4.5494,4.5994,4.4933,4.5994,26176.0],["2013-07-11",4.6555,4.7055,4.5807,4.6992,37492.0],["2013-07-12",4.7117,4.7492,4.6992,4.7055,10726.0],["2013-07-15",4.7055,4.7492,4.668,4.693,17319.0],["2013-07-16",4.6181,4.7304,4.6181,4.6867,31391.0],["2013-07-17",4.693,4.7616,4.6743,4.6867,28242.0],["2013-07-18",4.6867,4.824,4.6867,4.824,39559.0],["2013-07-19",4.8677,4.8677,4.7866,4.8552,28734.0],["2013-07-22",4.8864,5.0175,4.824,4.9925,33458.0],["2013-07-23",4.9925,5.0237,4.9551,4.9801,24700.0],["2013-07-24",4.9738,5.0362,4.9551,4.9925,11513.0],["2013-07-25",4.9676,4.9988,4.8927,4.8989,43397.0],["2013-07-26",4.9114,4.9988,4.9052,4.9052,8561.0],["2013-07-29",4.8428,4.9364,4.8428,4.849,33851.0],["2013-07-30",4.8552,4.9114,4.8303,4.8303,15154.0],["2013-07-31",4.8677,4.8927,4.8116,4.8552,18992.0],["2013-08-01",4.8615,4.9301,4.8615,4.9176,8364.0],["2013-08-02",4.9239,4.9988,4.8365,4.9988,20763.0],["2013-08-05",4.8989,5.0237,4.849,4.9114,15154.0],["2013-08-06",4.9239,5.03,4.9239,4.9613,22338.0],["2013-08-07",4.9489,5.0175,4.824,4.8989,42314.0],["2013-08-08",4.9426,5.0362,4.9301,4.9863,15843.0],["2013-08-09",4.9863,5.1111,4.9613,5.1111,8561.0],["2013-08-12",5.0799,5.2234,5.0799,5.1673,11612.0],["2013-08-13",5.1735,5.3358,5.1735,5.2858,39362.0],["2013-08-14",5.2734,5.4419,5.2297,5.367,39264.0],["2013-08-15",5.3483,5.4356,5.1922,5.4294,31391.0],["2013-08-16",5.4606,5.4606,5.1735,5.2172,33753.0],["2013-08-19",5.2422,5.3982,5.2047,5.3982,318341.0],["2013-08-20",5.3545,5.3919,5.2734,5.2983,14662.0],["2013-08-21",5.2983,5.3483,5.2359,5.3046,19779.0],["2013-08-22",5.3046,5.4606,5.2546,5.4044,30702.0],["2013-08-23",5.3857,5.3857,5.2734,5.3545,8856.0],["2013-08-26",5.3171,5.3358,5.1486,5.3295,46841.0],["2013-08-27",5.2546,5.2734,5.1922,5.2484,18992.0],["2013-08-28",5.2484,5.342,5.2484,5.342,19189.0],["2013-08-29",5.3233,5.3545,5.3046,5.3108,9053.0],["2013-08-30",5.2609,5.2609,5.2172,5.2546,14564.0],["2013-09-03",5.3483,5.3483,5.1985,5.2734,234401.0],["2013-09-04",5.2983,5.2983,5.1173,5.1673,57370.0],["2013-09-05",5.1798,5.1798,4.5744,4.5744,396573.0],["2013-09-06",4.6493,4.8053,4.6493,4.7304,172406.0],["2013-09-09",4.7492,4.8116,4.668,4.693,129304.0],["2013-09-10",4.7741,4.9988,4.7304,4.9988,76362.0],["2013-09-11",5.0237,5.1735,4.9738,5.1111,38968.0],["2013-09-12",5.1548,5.1798,5.0425,5.0612,34245.0],["2013-09-13",5.0924,5.1111,5.005,5.0799,41429.0],["2013-09-16",5.161,5.3358,5.161,5.3108,69080.0],["2013-09-17",5.3358,5.3483,5.2484,5.2858,13580.0],["2013-09-18",5.342,5.4918,5.2858,5.4044,39362.0],["2013-09-19",5.4731,5.4793,5.3483,5.4543,31490.0],["2013-09-20",5.4356,5.4356,5.1922,5.1922,25389.0],["2013-09-23",5.211,5.3919,5.1922,5.3732,25684.0],["2013-09-24",5.3919,5.3919,5.1548,5.2983,30210.0],["2013-09-25",5.3483,5.4668,5.2234,5.4543,60618.0],["2013-09-26",5.4668,5.4668,5.4231,5.4419,16729.0],["2013-09-27",5.4481,5.548,5.4294,5.5043,22436.0],["2013-09-30",5.4481,5.5854,5.4481,5.5667,36508.0],["2013-10-01",5.5729,5.7726,5.5355,5.7414,36902.0],["2013-10-02",5.7477,5.7477,5.6478,5.654,15646.0],["2013-10-03",5.6665,5.6665,5.5604,5.654,9053.0],["2013-10-04",5.6977,5.8038,5.6665,5.7601,22141.0],["2013-10-07",5.7851,5.8475,5.7601,5.8288,29226.0],["2013-10-08",5.8413,5.8787,5.679,5.8787,68490.0],["2013-10-09",5.8787,6.2344,5.8787,6.0535,67604.0],["2013-10-10",6.1283,6.4965,6.0722,6.2407,78527.0],["2013-10-11",6.2032,6.5777,6.2032,6.5527,83546.0],["2013-10-14",6.5028,6.8647,6.4591,6.7524,82365.0],["2013-10-15",6.7774,6.8023,6.5465,6.7524,49596.0],["2013-10-16",6.7711,6.7711,6.5964,6.7649,60618.0],["2013-10-17",6.7711,7.3328,6.7649,7.2267,126057.0],["2013-10-18",7.1768,7.5138,7.1206,7.2392,107163.0],["2013-10-21",7.1768,7.495,7.1331,7.4264,138653.0],["2013-10-22",7.1456,7.6261,7.1456,7.5824,100472.0],["2013-10-23",7.5824,8.0879,7.3952,7.4763,115331.0],["2013-10-24",7.5325,7.6635,7.495,7.5637,40740.0],["2013-10-25",7.6074,7.8695,7.183,7.5949,92304.0],["2013-10-28",7.5387,7.5949,7.364,7.4763,56386.0],["2013-10-29",7.495,7.52,7.2704,7.3203,55107.0],["2013-10-30",7.3078,7.3765,7.052,7.1893,74985.0],["2013-10-31",7.2454,7.339,6.9271,7.1456,52155.0],["2013-11-01",7.1643,7.3016,7.0894,7.1144,21157.0],["2013-11-04",7.2017,7.4202,7.052,7.3827,17910.0],["2013-11-05",7.4014,7.4701,7.3203,7.3952,21452.0],["2013-11-06",7.4264,7.4264,7.1768,7.3203,25585.0],["2013-11-07",7.3328,7.3328,7.1955,7.3016,24798.0],["2013-11-08",7.3328,7.339,7.1705,7.2953,12793.0],["2013-11-11",7.3765,7.545,7.2766,7.3453,33655.0],["2013-11-12",7.3952,7.5013,7.2454,7.3827,47038.0],["2013-11-13",7.4202,7.4264,7.2829,7.364,64947.0],["2013-11-14",7.3265,7.5013,7.3265,7.3952,104113.0],["2013-11-15",7.4326,7.495,7.4139,7.4826,104408.0],["2013-11-18",7.8054,7.9383,7.6327,7.7855,80791.0],["2013-11-19",7.8586,7.8851,7.46,7.5264,46939.0],["2013-11-20",7.5264,7.7988,7.3803,7.5131,95453.0],["2013-11-21",7.4733,7.7788,7.44,7.7191,61798.0],["2013-11-22",7.6061,7.9183,7.4467,7.5729,87581.0],["2013-11-25",7.4932,7.7589,7.4334,7.6659,60716.0],["2013-11-26",7.5928,7.7191,7.533,7.553,352094.0],["2013-11-27",7.3869,7.9648,7.3869,7.9648,130977.0],["2013-11-29",8.0778,8.3767,7.9383,8.0844,64455.0],["2013-12-02",8.0711,8.0711,7.6925,7.925,89155.0],["2013-12-03",7.9051,8.0844,7.9051,8.0578,44873.0],["2013-12-04",8.0379,8.1708,7.8851,8.0313,44774.0],["2013-12-05",8.0047,8.1508,7.925,7.9449,32474.0],["2013-12-06",8.0047,8.0844,7.925,8.0446,38673.0],["2013-12-09",8.0711,8.0711,7.9648,8.0113,44282.0],["2013-12-10",8.0313,8.0379,7.832,7.9715,40937.0],["2013-12-11",7.9981,8.0711,7.9715,7.9715,21748.0],["2013-12-12",7.9715,8.0379,7.9183,7.9981,36312.0],["2013-12-13",8.0313,8.0844,7.7988,7.8718,19976.0],["2013-12-16",7.9183,8.1907,7.8453,8.0778,39067.0],["2013-12-17",8.1243,8.1708,7.6593,7.9648,48612.0],["2013-12-18",8.018,8.111,7.7988,8.0446,34737.0],["2013-12-19",8.0977,8.1309,7.9183,8.0379,28045.0],["2013-12-20",8.0778,8.1309,7.8453,7.8453,49203.0],["2013-12-23",7.7988,8.1376,7.7722,8.1176,44578.0],["2013-12-24",8.1043,8.1376,7.9582,8.0379,12989.0],["2013-12-26",8.0379,8.1376,7.9516,8.0711,18697.0],["2013-12-27",8.1309,8.1376,7.9914,8.0446,22338.0],["2013-12-30",7.9781,8.1309,7.9781,8.0113,10923.0],["2013-12-31",8.0844,8.1376,8.0379,8.0446,15450.0],["2014-01-02",8.0578,8.0911,7.9715,8.0047,27849.0],["2014-01-03",8.0512,8.0512,7.9781,8.0113,16434.0],["2014-01-06",7.9848,8.018,7.5131,7.6061,44381.0],["2014-01-07",7.7323,7.739,7.3935,7.5397,40937.0],["2014-01-08",7.5065,7.6659,7.5065,7.553,13186.0],["2014-01-09",7.5995,7.8054,7.3935,7.4733,56583.0],["2014-01-10",7.3935,7.5264,7.1677,7.2275,42117.0],["2014-01-13",7.2208,7.3935,7.1876,7.2009,29226.0],["2014-01-14",7.2806,7.3072,7.2075,7.2275,10628.0],["2014-01-15",7.2806,7.3072,7.1876,7.2873,12399.0],["2014-01-16",7.3138,7.3803,7.2075,7.274,10529.0],["2014-01-17",7.2208,7.2806,6.9684,7.088,26373.0],["2014-01-21",7.088,7.3205,7.0813,7.0813,18107.0],["2014-01-22",7.0813,7.3072,7.0813,7.2009,20960.0],["2014-01-23",7.1943,7.254,6.975,7.0415,20960.0],["2014-01-24",7.0348,7.0481,6.6429,6.7093,52844.0],["2014-01-27",6.7093,6.7093,6.2244,6.4968,56485.0],["2014-01-28",6.5034,6.7027,6.3373,6.6429,35032.0],["2014-01-29",6.5565,6.6894,6.5499,6.5632,12989.0],["2014-01-30",6.5831,6.6894,6.4835,6.5433,12891.0],["2014-01-31",6.5233,6.5499,6.4635,6.4635,6200.0],["2014-02-03",6.4635,6.5167,6.0384,6.251,45266.0],["2014-02-04",6.2643,6.4038,6.1779,6.3108,50580.0],["2014-02-05",6.3174,6.5565,6.2709,6.4901,26569.0],["2014-02-06",6.5499,6.6761,6.3772,6.5565,37492.0],["2014-02-07",6.5898,6.6695,6.5565,6.6429,5117.0],["2014-02-10",6.6296,6.7093,6.6097,6.6695,7380.0],["2014-02-11",6.6429,6.8887,6.6429,6.7293,87482.0],["2014-02-12",6.8023,6.8355,6.5765,6.716,8856.0],["2014-02-13",6.7293,6.789,6.623,6.623,6692.0],["2014-02-14",6.6562,6.9817,6.6429,6.9485,17713.0],["2014-02-18",6.9418,7.0813,6.902,6.9817,12989.0],["2014-02-19",7.0149,7.2009,7.0149,7.1145,90828.0],["2014-02-20",7.1677,7.2474,7.1079,7.1278,17713.0],["2014-02-21",7.1478,7.1743,7.0149,7.0282,11710.0],["2014-02-24",7.0747,7.0747,7.0415,7.0415,7479.0],["2014-02-25",7.0747,7.1212,7.068,7.088,8660.0],["2014-02-26",7.068,7.1145,7.0282,7.1079,10923.0],["2014-02-27",7.0548,7.1743,7.0548,7.1677,14958.0],["2014-02-28",7.1743,7.4865,7.1677,7.3935,34048.0],["2014-03-03",7.347,7.3736,6.995,7.1411,37886.0],["2014-03-04",7.3072,7.3404,7.2009,7.3404,30407.0],["2014-03-05",7.3404,7.367,7.2873,7.3603,3838.0],["2014-03-06",7.4135,7.4135,7.3138,7.347,4035.0],["2014-03-07",7.4068,7.4068,7.3072,7.3205,5708.0],["2014-03-10",7.2806,7.367,7.2806,7.3338,16237.0],["2014-03-11",7.3138,7.3736,7.3072,7.3072,29226.0],["2014-03-12",7.3138,7.3736,7.2075,7.3736,16729.0],["2014-03-13",7.3736,7.3736,7.2806,7.3404,10726.0],["2014-03-14",7.3005,7.3404,7.2873,7.3271,19976.0],["2014-03-17",7.3205,7.3404,7.2939,7.3072,7676.0],["2014-03-18",7.3072,7.3404,7.254,7.2806,20075.0],["2014-03-19",7.2408,7.3205,7.2408,7.274,22732.0],["2014-03-20",7.2408,7.3736,7.2275,7.274,15646.0],["2014-03-21",7.2474,7.3072,6.9551,6.9883,29128.0],["2014-03-24",6.9817,7.0946,6.975,7.0282,6888.0],["2014-03-25",7.0215,7.2341,7.0215,7.2208,6593.0],["2014-03-26",7.1943,7.3736,7.1943,7.3404,12989.0],["2014-03-27",7.3072,7.3072,7.2275,7.2275,12793.0],["2014-03-28",7.2341,7.2607,7.2208,7.2408,9348.0],["2014-03-31",7.2408,7.3005,7.0282,7.0282,57567.0],["2014-04-01",7.1411,7.3005,7.068,7.1145,7774.0],["2014-04-02",7.181,7.4068,7.0747,7.3869,14269.0],["2014-04-03",7.3072,7.4068,7.2806,7.3736,5806.0],["2014-04-04",7.4068,7.626,7.3537,7.46,12005.0],["2014-04-07",7.4334,8.1442,7.4334,8.018,49301.0],["2014-04-08",7.9316,8.7022,7.8519,8.6291,41429.0],["2014-04-09",8.576,8.6092,8.0379,8.483,80397.0],["2014-04-10",8.4763,8.5428,8.1708,8.4099,33753.0],["2014-04-11",8.3701,8.4232,8.1508,8.3302,4133.0],["2014-04-14",8.3302,8.3302,8.0645,8.2571,31982.0],["2014-04-15",8.2372,8.4431,8.111,8.2903,26274.0],["2014-04-16",8.2903,8.4232,8.1376,8.3036,11317.0],["2014-04-17",8.2438,8.4365,8.2438,8.39,7282.0],["2014-04-21",8.4099,8.4232,8.1774,8.4099,11415.0],["2014-04-22",8.4431,8.5029,8.3103,8.4697,11907.0],["2014-04-23",8.483,8.762,8.4498,8.6225,38575.0],["2014-04-24",8.5295,9.0211,8.5295,8.7952,81283.0],["2014-04-25",8.7221,8.9081,8.4963,8.6823,30210.0],["2014-04-28",8.6358,8.9214,8.6358,8.9015,53828.0],["2014-04-29",9.0144,9.1273,8.762,8.8948,47333.0],["2014-04-30",8.7221,8.9413,8.0844,8.8284,40248.0],["2014-05-01",8.8351,9.0078,8.8284,8.9214,80692.0],["2014-05-02",8.9214,9.6123,8.9214,9.3399,228497.0],["2014-05-05",9.3665,9.6388,9.2469,9.6123,93091.0],["2014-05-06",9.5458,9.9644,9.5458,9.9444,123006.0],["2014-05-07",9.971,9.971,9.6389,9.7717,150265.0],["2014-05-08",9.7584,9.7584,9.3731,9.6123,61110.0],["2014-05-09",9.5658,9.7385,9.5259,9.6588,89844.0],["2014-05-12",9.6322,9.7319,9.4993,9.6588,73312.0],["2014-05-13",9.6123,9.7783,9.6123,9.7518,84038.0],["2014-05-14",9.7784,9.878,9.5923,9.6986,156169.0],["2014-05-15",9.6389,9.7385,9.3466,9.6056,124581.0],["2014-05-16",9.6455,9.7451,9.3001,9.6521,52253.0],["2014-05-19",9.6588,9.7651,9.599,9.7651,57665.0],["2014-05-20",9.6455,9.7186,9.5193,9.5658,13777.0],["2014-05-21",9.599,9.6322,9.5126,9.5658,12202.0],["2014-05-22",9.6256,9.7518,9.5658,9.6721,44184.0],["2014-05-23",9.6388,9.7651,9.6388,9.6787,59437.0],["2014-05-27",9.6389,9.7651,9.6322,9.6322,30407.0],["2014-05-28",9.6721,9.7916,9.4927,9.6986,49301.0],["2014-05-29",9.6986,10.3961,9.6986,10.2301,191103.0],["2014-05-30",10.2301,10.5024,10.1105,10.3961,53729.0],["2014-06-02",10.4094,10.5423,10.2633,10.4891,24404.0],["2014-06-03",10.4825,10.5622,10.2965,10.4227,86301.0],["2014-06-04",10.4294,10.5622,10.4294,10.4958,46250.0],["2014-06-05",10.4493,10.5888,10.4493,10.5556,56878.0],["2014-06-06",10.5954,10.9541,10.5224,10.8346,42708.0],["2014-06-09",10.8678,11.9041,10.6486,11.7779,159515.0],["2014-06-10",11.2996,11.7513,11.2996,11.3859,51269.0],["2014-06-11",11.3859,11.4324,10.6419,10.7283,39264.0],["2014-06-12",10.6286,10.7814,10.2699,10.6286,114642.0],["2014-06-13",10.4294,10.6154,10.1703,10.5821,78134.0],["2014-06-16",10.5024,11.0206,9.7783,10.6419,298660.0],["2014-06-17",10.8213,10.9209,10.1769,10.3031,118677.0],["2014-06-18",10.3297,10.4958,9.9644,10.1171,197991.0],["2014-06-19",10.0308,10.0773,9.8182,9.8714,83546.0],["2014-06-20",9.8714,10.6818,9.8714,10.622,245226.0],["2014-06-23",10.6552,11.2199,10.6286,11.1202,151938.0],["2014-06-24",11.1468,11.2929,11.0006,11.087,65439.0],["2014-06-25",11.1069,11.1933,10.8611,10.9475,30014.0],["2014-06-26",11.0139,11.0139,10.7681,10.7681,32867.0],["2014-06-27",10.8014,10.8877,10.7283,10.8877,17221.0],["2014-06-30",10.8346,10.9143,10.7084,10.8877,32867.0],["2014-07-01",10.8611,11.4457,10.8479,11.1335,89155.0],["2014-07-02",11.2597,11.273,10.9608,11.2199,32277.0],["2014-07-03",11.1534,11.2531,11.0804,11.2464,20960.0],["2014-07-07",11.1734,11.2929,10.9874,11.1734,33064.0],["2014-07-08",11.1734,11.2132,10.8346,11.0272,34343.0],["2014-07-09",11.0073,11.5387,11.0073,11.5188,78134.0],["2014-07-10",11.4325,11.6332,11.3121,11.5529,51072.0],["2014-07-11",11.5596,11.6399,11.5195,11.6332,47431.0],["2014-07-14",11.573,11.6399,11.3522,11.5128,31194.0],["2014-07-15",11.4526,11.5128,11.0512,11.0779,58551.0],["2014-07-16",11.1382,11.1382,10.6164,10.7635,96240.0],["2014-07-17",10.6297,11.0579,10.6297,11.0111,133044.0],["2014-07-18",10.9709,11.4659,10.8371,11.4325,124286.0],["2014-07-21",11.399,11.399,10.6766,10.8505,51564.0],["2014-07-22",11.0378,11.1382,10.2752,10.5227,102637.0],["2014-07-23",10.5896,10.7502,10.0009,10.0879,107950.0],["2014-07-24",10.2618,10.6231,10.0009,10.0611,163746.0],["2014-07-25",10.1949,10.215,9.9474,10.0277,178507.0],["2014-07-28",10.0478,10.1882,9.6731,9.9608,113363.0],["2014-07-29",10.0879,10.6632,10.0745,10.5093,97520.0],["2014-07-30",10.71,11.5596,10.7033,11.2786,114839.0],["2014-07-31",10.6431,10.7635,10.1882,10.5963,87482.0],["2014-08-01",10.4491,10.8505,10.3755,10.6364,49399.0],["2014-08-04",10.6431,10.7368,10.1749,10.3622,106573.0],["2014-08-05",10.2953,10.496,10.128,10.2953,69671.0],["2014-08-06",9.9942,10.2819,9.7601,10.1146,271500.0],["2014-08-07",10.1146,10.6833,10.1013,10.5026,167387.0],["2014-08-08",10.6364,10.904,10.3889,10.7502,74001.0],["2014-08-11",10.8371,10.8371,10.2685,10.4491,66030.0],["2014-08-12",10.3956,10.4491,10.1548,10.2417,64259.0],["2014-08-13",10.3822,10.4424,10.1347,10.3421,43003.0],["2014-08-14",10.4491,10.4625,10.0678,10.3822,73509.0],["2014-08-15",10.3689,10.3689,10.215,10.3086,30112.0],["2014-08-18",10.4291,10.603,10.2417,10.3689,18205.0],["2014-08-19",10.322,10.6833,10.302,10.4625,64947.0],["2014-08-20",10.5628,10.6833,10.302,10.3689,64062.0],["2014-08-21",10.3354,10.4357,10.1949,10.3755,70950.0],["2014-08-22",10.3689,10.409,9.914,10.0478,23814.0],["2014-08-25",10.0478,10.1347,9.9474,9.9474,17024.0],["2014-08-26",9.8939,10.0478,9.633,9.7869,29718.0],["2014-08-27",9.7601,9.8538,9.5661,9.827,10726.0],["2014-08-28",9.6263,9.7869,9.6263,9.7333,5806.0],["2014-08-29",9.6999,9.8939,9.3788,9.5527,34147.0],["2014-09-02",9.5126,9.6932,9.4992,9.5327,32867.0],["2014-09-03",9.5393,10.0344,9.5059,9.934,93190.0],["2014-09-04",9.9006,10.3689,9.6263,9.633,19386.0],["2014-09-05",9.5059,9.9407,9.5059,9.6397,15548.0],["2014-09-08",9.827,9.8337,9.4858,9.5193,24306.0],["2014-09-09",9.4457,9.6196,9.2383,9.4189,19386.0],["2014-09-10",9.3453,9.8805,9.3453,9.6932,18795.0],["2014-09-11",9.5527,10.0678,9.5527,9.7133,18599.0],["2014-09-12",9.6731,10.1682,9.6731,10.0745,41330.0],["2014-09-15",10.0143,10.1949,9.8538,9.934,21157.0],["2014-09-16",9.9608,10.2685,9.8069,10.1548,20075.0],["2014-09-17",10.0477,10.2016,9.9407,10.1013,33556.0],["2014-09-18",10.0344,10.0946,9.8136,9.9407,42905.0],["2014-09-19",9.8738,10.0143,9.7601,9.8203,35918.0],["2014-09-22",9.8872,9.8872,9.4056,9.6129,31883.0],["2014-09-23",9.7066,9.7066,9.3989,9.5193,34540.0],["2014-09-24",9.5661,9.6062,9.0109,9.3855,99881.0],["2014-09-25",9.2584,9.4056,9.2116,9.2718,14170.0],["2014-09-26",9.2049,9.3721,9.0376,9.3387,4822.0],["2014-09-29",9.0845,9.3855,8.9774,9.2249,41232.0],["2014-09-30",9.2049,9.3721,9.0844,9.2049,14170.0],["2014-10-01",9.158,9.1915,8.6965,9.0443,53139.0],["2014-10-02",9.0242,9.0242,8.362,8.6965,106573.0],["2014-10-03",8.6764,8.9373,8.5359,8.8102,34835.0],["2014-10-06",8.964,9.3186,8.7634,8.9573,43200.0],["2014-10-07",8.8637,9.0711,8.8369,8.8971,33851.0],["2014-10-08",8.857,9.158,8.7634,9.1045,33556.0],["2014-10-09",8.9707,8.9975,8.8905,8.9239,28538.0],["2014-10-10",8.8838,8.8905,8.556,8.7433,8856.0],["2014-10-13",8.6764,8.8905,8.4356,8.6296,54713.0],["2014-10-14",8.6229,8.8102,8.362,8.6831,80987.0],["2014-10-15",8.5158,8.6965,8.3687,8.663,37099.0],["2014-10-16",8.4356,8.75,8.3887,8.6764,30604.0],["2014-10-17",8.6898,9.0644,8.6831,8.8503,42609.0],["2014-10-20",8.7567,9.0376,8.7567,8.9507,19779.0],["2014-10-21",8.9975,9.2851,8.9975,9.2182,63176.0],["2014-10-22",9.1513,9.3989,9.1513,9.245,28045.0],["2014-10-23",9.4189,9.5327,9.332,9.4992,23125.0],["2014-10-24",9.4189,9.439,9.352,9.3587,7380.0],["2014-10-27",9.352,9.352,8.9841,9.2049,33851.0],["2014-10-28",9.2049,9.3654,8.7567,9.2116,141507.0],["2014-10-29",8.944,9.3052,8.8236,9.245,75477.0],["2014-10-30",9.1112,9.6999,9.1112,9.5059,52056.0],["2014-10-31",9.6798,9.9942,9.5126,9.8538,37689.0],["2014-11-03",9.8203,10.1414,9.7267,9.914,55008.0],["2014-11-04",9.9006,10.0678,9.7133,10.0143,38476.0],["2014-11-05",9.7467,10.0478,9.7267,9.9942,53040.0],["2014-11-06",9.9541,9.9541,9.8002,9.8604,12104.0],["2014-11-07",9.8604,9.8604,9.4992,9.7668,11120.0],["2014-11-10",9.6798,9.72,9.6397,9.6932,26766.0],["2014-11-11",9.6731,9.9474,9.5393,9.8337,65636.0],["2014-11-12",9.7735,10.0344,9.526,10.0344,130584.0],["2014-11-13",9.9742,10.5026,9.9742,10.409,46546.0],["2014-11-14",10.4826,10.7635,10.4291,10.7435,41035.0],["2014-11-17",10.6766,11.1649,10.6364,11.0177,134126.0],["2014-11-18",11.0378,11.0846,10.7435,10.8037,24798.0],["2014-11-19",10.7234,10.7368,10.4357,10.6164,31490.0],["2014-11-20",10.5963,10.8104,10.5093,10.6097,93780.0],["2014-11-21",10.6364,10.9375,10.6164,10.8973,74099.0],["2014-11-24",10.9174,11.3723,10.8304,11.2318,98012.0],["2014-11-25",11.185,11.2987,11.0779,11.2184,63963.0],["2014-11-26",11.2117,11.7068,11.2117,11.6466,76461.0],["2014-11-28",11.7068,11.8406,11.4793,11.8071,111788.0],["2014-12-01",11.593,12.0011,11.2385,11.8539,300431.0],["2014-12-02",11.9075,12.175,11.573,11.8205,74886.0],["2014-12-03",11.7804,11.9008,11.5261,11.5462,99586.0],["2014-12-04",11.593,11.6265,11.4459,11.4593,28341.0],["2014-12-05",11.5061,11.6666,11.2519,11.3054,43200.0],["2014-12-08",11.2318,11.3589,10.603,10.8839,34737.0],["2014-12-09",10.7033,11.0378,10.7033,10.991,45562.0],["2014-12-10",10.8839,11.0311,10.5762,10.7033,73607.0],["2014-12-11",10.7033,10.7033,10.0344,10.4826,187659.0],["2014-12-12",10.322,10.4893,10.0344,10.1749,65833.0],["2014-12-15",10.1481,10.4157,10.1481,10.2551,63471.0],["2014-12-16",10.2284,10.3086,9.9809,9.9942,404544.0],["2014-12-17",9.9942,10.409,9.9474,10.215,210685.0],["2014-12-18",10.2953,10.5093,10.0344,10.2284,112280.0],["2014-12-19",10.1949,10.322,10.0879,10.1615,27061.0],["2014-12-22",10.1414,10.6498,10.1414,10.4893,37000.0],["2014-12-23",10.5428,10.7033,10.5026,10.6164,7479.0],["2014-12-24",10.6565,10.7368,10.6297,10.6297,3641.0],["2014-12-26",10.6164,10.8104,10.3689,10.4893,8955.0],["2014-12-29",10.3956,10.4625,10.2685,10.4291,9841.0],["2014-12-30",10.3822,10.4224,10.0344,10.1548,11415.0],["2014-12-31",10.2284,10.302,10.1682,10.2819,10234.0],["2015-01-02",10.2752,10.6565,10.1347,10.3086,25782.0],["2015-01-05",10.2417,10.4291,10.2016,10.2886,39854.0],["2015-01-06",10.3688,10.797,10.2083,10.6966,66227.0],["2015-01-07",10.7435,11.0044,10.516,10.7635,69966.0],["2015-01-08",10.8371,10.8773,10.4424,10.5026,89844.0],["2015-01-09",10.4893,10.5695,10.302,10.4291,128616.0],["2015-01-12",10.2819,10.6164,10.2752,10.603,18107.0],["2015-01-13",10.6164,10.7435,10.3956,10.4826,24700.0],["2015-01-14",10.3822,10.4357,10.1548,10.2886,23912.0],["2015-01-15",10.3287,10.3287,10.2016,10.2886,29817.0],["2015-01-16",10.2351,10.2752,10.0478,10.2351,25585.0],["2015-01-20",10.1749,10.2752,10.0946,10.2083,30801.0],["2015-01-21",10.108,10.6565,10.108,10.6297,64751.0],["2015-01-22",10.6231,10.6699,10.4826,10.6364,41822.0],["2015-01-23",10.6899,10.6899,10.4625,10.496,73804.0],["2015-01-26",10.409,10.5762,10.3689,10.5361,20468.0],["2015-01-27",10.5026,10.6231,10.409,10.5361,4822.0],["2015-01-28",10.6164,10.6164,10.2417,10.3354,45857.0],["2015-01-29",10.3153,10.3822,10.2351,10.2819,10333.0],["2015-01-30",10.2417,10.3488,10.2417,10.3287,10726.0],["2015-02-02",10.3354,10.3488,10.2551,10.2752,13580.0],["2015-02-03",10.2016,10.3956,10.2016,10.3086,39854.0],["2015-02-04",10.2752,10.5495,10.2351,10.4023,19287.0],["2015-02-05",10.5026,10.8639,10.3889,10.5495,43987.0],["2015-02-06",10.4759,10.5628,10.3354,10.3956,10136.0],["2015-02-09",10.3956,10.4558,10.2953,10.3488,18402.0],["2015-02-10",10.322,10.5227,10.2618,10.496,37099.0],["2015-02-11",10.5361,10.7368,10.5361,10.6431,22141.0],["2015-02-12",10.6699,10.991,10.6699,10.9174,56977.0],["2015-02-13",10.9508,11.1649,10.8639,10.9508,67998.0],["2015-02-17",10.904,11.1181,10.8171,11.1181,47333.0],["2015-02-18",11.0713,11.5663,11.0713,11.3455,39460.0],["2015-02-19",11.3924,11.4726,11.098,11.098,28931.0],["2015-02-20",11.0445,11.2385,10.8773,11.185,11120.0],["2015-02-23",11.205,11.3054,11.1181,11.2519,275239.0],["2015-02-24",11.2251,11.4726,11.185,11.3924,41625.0],["2015-02-25",11.3121,11.6533,11.3121,11.5261,372267.0],["2015-02-26",11.486,11.6533,11.3589,11.4526,70852.0],["2015-02-27",11.4526,11.7335,11.2519,11.3589,44873.0],["2015-03-02",11.2853,11.5997,11.0646,11.1047,107360.0],["2015-03-03",11.0311,11.1783,11.0044,11.0646,28931.0],["2015-03-04",11.098,11.1917,10.9375,11.1515,93583.0],["2015-03-05",11.1515,11.6064,11.1315,11.5663,167289.0],["2015-03-06",11.573,11.7469,11.4191,11.5529,47038.0],["2015-03-09",11.6131,12.0212,11.5061,11.9275,78921.0],["2015-03-10",11.9008,11.9008,11.6332,11.7068,147411.0],["2015-03-11",11.7737,12.3021,11.6332,12.155,62389.0],["2015-03-12",12.2152,12.6299,12.2152,12.5296,151839.0],["2015-03-13",12.5697,12.6901,12.456,12.5229,54123.0],["2015-03-16",12.6166,13.038,12.5497,12.8507,232138.0],["2015-03-17",12.8574,13.513,12.7771,13.3925,354947.0],["2015-03-18",13.0581,14.3826,13.0581,14.115,311748.0],["2015-03-19",14.0548,14.0548,13.6267,13.6601,185297.0],["2015-03-20",13.6467,14.0481,13.6401,13.9143,66719.0],["2015-03-23",13.921,14.0214,13.3658,13.4594,147411.0],["2015-03-24",13.3725,13.5665,13.2454,13.5665,111887.0],["2015-03-25",13.5263,13.814,13.4594,13.5263,73607.0],["2015-03-26",13.4193,13.4594,12.8239,12.931,76166.0],["2015-03-27",12.8641,13.339,12.8641,13.2855,68490.0],["2015-03-30",13.3323,13.3792,13.038,13.232,52352.0],["2015-03-31",13.1785,13.2052,13.0313,13.1852,82956.0],["2015-04-01",13.1785,13.3056,12.8239,13.2253,35032.0],["2015-04-02",13.339,13.3524,13.0848,13.2119,22043.0],["2015-04-06",13.145,13.319,13.145,13.2989,45562.0],["2015-04-07",13.2721,13.2788,13.1049,13.1985,14761.0],["2015-04-08",13.1785,13.2186,13.0514,13.1517,49695.0],["2015-04-09",13.0848,13.0848,12.7905,12.9109,40051.0],["2015-04-10",12.8841,13.1852,12.8774,13.1316,33261.0],["2015-04-13",13.0648,13.0714,12.8641,12.931,29325.0],["2015-04-14",12.8708,13.1919,12.7437,13.1785,28734.0],["2015-04-15",13.145,13.145,12.6099,12.6232,46939.0],["2015-04-16",12.4828,12.4894,12.2419,12.2687,45463.0],["2015-04-17",12.2018,12.2286,11.874,11.9476,74591.0],["2015-04-20",11.981,12.262,11.9409,12.2152,97913.0],["2015-04-21",12.2152,12.2419,12.0881,12.175,15351.0],["2015-04-22",12.155,12.3356,12.155,12.2888,14761.0],["2015-04-23",12.3289,12.6299,12.262,12.5162,26569.0],["2015-04-24",12.4694,12.6099,12.3021,12.5095,25881.0],["2015-04-27",12.3757,12.8239,12.3623,12.6366,37492.0],["2015-04-28",12.5095,12.5898,12.3824,12.5363,39756.0],["2015-04-29",12.4359,12.6032,12.3423,12.3891,25782.0],["2015-04-30",12.2888,12.3557,12.0546,12.1215,44578.0],["2015-05-01",12.0881,12.2955,11.9944,12.2553,40543.0],["2015-05-04",12.155,12.6232,12.155,12.4426,28538.0],["2015-05-05",12.4226,12.757,12.3289,12.6232,122219.0],["2015-05-06",12.6032,12.6032,12.2286,12.5363,30998.0],["2015-05-07",12.3757,12.6099,12.2152,12.4961,47923.0],["2015-05-08",12.6366,12.6701,12.4092,12.4226,9545.0],["2015-05-11",12.3155,12.5095,12.3155,12.3757,8463.0],["2015-05-12",12.2888,12.6768,12.2152,12.5229,21846.0],["2015-05-13",12.4894,12.7102,12.3021,12.5764,68293.0],["2015-05-14",12.5898,12.7035,12.4627,12.5563,14170.0],["2015-05-15",12.5363,12.6834,12.3222,12.5363,16040.0],["2015-05-18",12.4961,12.6968,12.3757,12.5162,23224.0],["2015-05-19",12.4627,12.5563,12.3088,12.3757,24109.0],["2015-05-20",12.3356,12.4761,12.1015,12.262,70261.0],["2015-05-21",12.1817,12.2486,11.9877,12.0747,84825.0],["2015-05-22",12.0212,12.155,11.8606,12.0881,48612.0],["2015-05-26",11.9944,12.2152,11.9944,12.1015,114248.0],["2015-05-27",12.0613,12.3423,11.9744,12.068,61798.0],["2015-05-28",12.1349,12.2553,12.0078,12.0412,207537.0],["2015-05-29",12.0212,12.3757,11.9409,12.0613,227316.0],["2015-06-01",12.0279,12.1951,11.981,12.0078,244143.0],["2015-06-02",11.981,12.5229,11.981,12.4828,23125.0],["2015-06-03",12.5028,12.7035,12.4025,12.4828,169946.0],["2015-06-04",12.4092,12.844,12.369,12.7503,84924.0],["2015-06-05",12.7503,12.7503,12.4359,12.5229,27258.0],["2015-06-08",12.3958,12.563,12.2085,12.4426,117299.0],["2015-06-09",12.2553,12.7437,12.2352,12.7035,86006.0],["2015-06-10",12.6433,12.8172,12.6099,12.6567,127139.0],["2015-06-11",12.6433,12.6433,12.4092,12.543,33753.0],["2015-06-12",12.4493,12.5229,12.2085,12.3623,18008.0],["2015-06-15",12.2219,12.2486,12.1416,12.175,41035.0],["2015-06-16",12.0412,12.1282,11.9744,12.0412,79118.0],["2015-06-17",12.0479,12.0613,11.6399,11.7804,66423.0],["2015-06-18",11.8071,11.8673,11.787,11.8272,32178.0],["2015-06-19",11.8606,11.9342,11.787,11.9275,54812.0],["2015-06-22",11.9208,13.0045,11.9208,12.8708,153807.0],["2015-06-23",12.8708,12.9778,12.7102,12.7905,78134.0],["2015-06-24",12.7102,12.8574,12.4292,12.5162,43692.0],["2015-06-25",12.5162,12.757,12.2888,12.6366,53631.0],["2015-06-26",12.155,12.7972,12.155,12.543,44086.0],["2015-06-29",12.4159,12.4159,12.0279,12.1015,12202.0],["2015-06-30",12.1215,12.1282,11.6533,12.0078,25487.0],["2015-07-01",12.1349,12.1349,11.4526,11.9744,49695.0],["2015-07-02",11.8807,12.7972,11.8673,12.2821,124876.0],["2015-07-06",12.2018,12.2018,11.8138,11.8406,23617.0],["2015-07-07",11.9208,11.9208,11.5061,11.6733,28734.0],["2015-07-08",11.6064,11.6064,11.2452,11.2653,22436.0],["2015-07-09",11.379,11.8673,11.2719,11.7402,41429.0],["2015-07-10",11.8339,12.0881,11.7268,11.8874,43692.0],["2015-07-13",12.0145,12.1215,11.9275,12.0212,12694.0],["2015-07-14",11.9543,12.1416,11.9476,12.0881,149969.0],["2015-07-15",11.874,12.5229,11.8272,12.1683,85219.0],["2015-07-16",12.2754,12.563,12.2085,12.369,101653.0],["2015-07-17",12.3757,12.4894,12.1617,12.4025,38181.0],["2015-07-20",12.2754,12.2754,11.767,11.8406,86105.0],["2015-07-21",11.9208,12.0078,11.7001,11.8673,150462.0],["2015-07-22",11.7603,11.874,11.6399,11.787,131273.0],["2015-07-23",11.874,11.874,11.4459,11.5261,14367.0],["2015-07-24",11.4726,11.5261,11.1649,11.2251,13974.0],["2015-07-27",11.1382,11.1984,11.1047,11.1382,9250.0],["2015-07-28",11.1515,11.5128,11.1047,11.2719,18402.0],["2015-07-29",11.1783,11.4927,11.1248,11.3656,15253.0],["2015-07-30",11.292,11.4793,11.0713,11.1984,11809.0],["2015-07-31",11.1582,11.3121,11.1181,11.3121,28538.0],["2015-08-03",11.2251,11.7135,11.2184,11.6198,29128.0],["2015-08-04",11.5462,11.7402,11.0445,11.2184,29030.0],["2015-08-05",11.292,11.6131,11.1315,11.2385,40838.0],["2015-08-06",11.0378,11.5797,10.6632,11.2385,65439.0],["2015-08-07",11.1783,11.6733,11.0913,11.5864,23912.0],["2015-08-10",11.5261,12.3623,11.5261,11.981,69671.0],["2015-08-11",11.9409,12.0881,11.3054,11.5061,43593.0],["2015-08-12",11.2987,11.2987,11.1047,11.1783,14761.0],["2015-08-13",11.1582,11.4392,10.9375,11.4392,17615.0],["2015-08-14",11.3455,11.4793,11.1382,11.4124,14761.0],["2015-08-17",11.3388,11.4927,11.2385,11.4927,6888.0],["2015-08-18",11.4057,11.5328,11.2586,11.3857,8168.0],["2015-08-19",11.2987,11.2987,10.7836,11.1181,56977.0],["2015-08-20",10.8973,11.3857,10.5227,10.6431,68982.0],["2015-08-21",10.3889,10.4491,9.8671,9.8805,25684.0],["2015-08-24",9.7534,9.7534,9.1246,9.5059,37984.0],["2015-08-25",9.5929,9.7467,9.5661,9.5862,23125.0],["2015-08-26",9.4858,9.8671,9.4122,9.7735,21748.0],["2015-08-27",9.74,10.1347,9.7267,9.9742,31096.0],["2015-08-28",9.8069,10.5762,9.7333,10.021,185494.0],["2015-08-31",10.0277,10.1347,9.6397,10.0879,24601.0],["2015-09-01",9.8203,10.0745,9.6932,9.8805,32375.0],["2015-09-02",9.8872,10.0678,9.4323,9.7267,51564.0],["2015-09-03",9.6531,9.9006,9.5527,9.8203,63471.0],["2015-09-04",9.6865,9.7601,9.546,9.6263,37197.0],["2015-09-08",9.6999,9.8872,9.4858,9.7668,70950.0],["2015-09-09",9.8404,9.9742,9.6865,9.7668,138161.0],["2015-09-10",9.914,9.914,9.5594,9.7601,32671.0],["2015-09-11",9.8069,10.1146,9.6464,10.0143,90730.0],["2015-09-14",10.0076,10.0076,9.6798,9.9206,14072.0],["2015-09-15",9.914,9.9675,9.4858,9.8604,41625.0],["2015-09-16",9.7668,10.0009,9.6062,9.8805,16040.0],["2015-09-17",9.8538,10.0344,9.6062,9.8738,7085.0],["2015-09-18",9.7467,9.7467,9.4524,9.6263,52155.0],["2015-09-21",9.6598,9.7267,9.3721,9.6798,36804.0],["2015-09-22",9.4189,9.8337,9.2718,9.7869,34147.0],["2015-09-23",9.7133,9.8136,9.4992,9.5795,25782.0],["2015-09-24",9.546,9.5594,9.3186,9.526,18795.0],["2015-09-25",9.5059,9.9675,9.4122,9.7735,40445.0],["2015-09-28",9.5862,10.1749,9.2718,9.5728,48317.0],["2015-09-29",9.6196,9.7267,9.0845,9.3119,51564.0],["2015-09-30",9.4256,10.0611,9.0242,9.7267,64652.0],["2015-10-01",9.8069,9.9875,9.6464,9.8671,62684.0],["2015-10-02",9.7066,10.3354,9.5393,10.1882,56977.0],["2015-10-05",10.1749,10.71,10.1749,10.4224,44381.0],["2015-10-06",10.4224,10.6431,10.1682,10.3287,35327.0],["2015-10-07",10.3421,10.6766,10.215,10.3755,57075.0],["2015-10-08",10.5695,10.5695,10.215,10.322,44873.0],["2015-10-09",10.3822,10.516,10.2752,10.3153,31391.0],["2015-10-12",10.409,10.8505,10.3755,10.5562,44774.0],["2015-10-13",10.5562,10.797,10.4893,10.5628,55796.0],["2015-10-14",10.6364,11.0111,10.4424,10.5562,39657.0],["2015-10-15",10.4826,10.9977,10.4491,10.8773,28931.0],["2015-10-16",10.9508,11.0378,10.5963,11.0044,26274.0],["2015-10-19",10.8773,11.2853,10.7301,11.2318,37197.0],["2015-10-20",11.1515,11.2719,10.8839,11.0779,52844.0],["2015-10-21",11.1984,11.4793,10.5361,10.6833,38083.0],["2015-10-22",10.7836,10.9776,10.6431,10.6966,43692.0],["2015-10-23",10.8371,10.9575,10.5695,10.7903,31096.0],["2015-10-26",11.7135,12.2553,11.3522,11.4526,311649.0],["2015-10-27",11.3589,11.8673,11.3589,11.5195,175555.0],["2015-10-28",11.5262,12.6701,11.5262,12.0279,444496.0],["2015-10-29",11.6666,12.349,11.6666,12.1416,104113.0],["2015-10-30",12.0011,12.1483,11.8539,12.0346,45070.0],["2015-11-02",12.0412,12.0948,11.8406,12.0078,113166.0],["2015-11-03",11.874,12.068,11.874,11.9744,84924.0],["2015-11-04",12.0011,12.2219,11.8071,11.8941,152823.0],["2015-11-05",11.8807,12.0412,11.7068,11.9342,68785.0],["2015-11-06",11.9008,11.9141,11.7068,11.8406,66817.0],["2015-11-09",11.8071,12.175,11.767,11.874,77937.0],["2015-11-10",11.7737,12.0078,11.7737,11.8539,118972.0],["2015-11-11",11.7737,11.8941,11.7068,11.7737,247194.0],["2015-11-12",11.767,11.7737,11.5395,11.6599,407693.0],["2015-11-13",11.6332,11.7402,11.1181,11.2519,82070.0],["2015-11-16",11.1515,11.3322,10.8371,11.1448,181459.0],["2015-11-17",11.205,11.2184,11.0378,11.1114,115331.0],["2015-11-18",11.1448,11.3188,11.0311,11.1515,103916.0],["2015-11-19",11.2318,11.379,9.4858,10.9107,1494086.0],["2015-11-20",11.0378,11.0378,10.0076,10.0745,592202.0],["2015-11-23",10.2484,10.6565,9.4457,9.5393,189332.0],["2015-11-24",9.4457,9.7802,9.4056,9.5527,255066.0],["2015-11-25",9.6062,10.1013,9.4858,9.5527,131174.0],["2015-11-27",9.5929,9.5995,9.0242,9.0911,87089.0],["2015-11-30",9.1045,9.4524,8.9306,9.1982,107065.0],["2015-12-01",9.3186,9.3654,9.0309,9.1447,210095.0],["2015-12-02",9.1647,9.3721,9.0911,9.2517,161778.0],["2015-12-03",9.2651,9.2985,9.0443,9.1647,149281.0],["2015-12-04",9.138,9.1647,8.7901,8.9239,198680.0],["2015-12-07",8.964,8.9774,8.5025,8.6764,201435.0],["2015-12-08",8.6429,8.6429,8.3887,8.4891,98110.0],["2015-12-09",8.5292,8.6965,8.2616,8.5292,121826.0],["2015-12-10",8.576,8.5894,8.3352,8.4222,63865.0],["2015-12-11",8.3486,8.4088,8.1479,8.3553,66916.0],["2015-12-14",8.2817,8.3218,7.8937,8.0342,118283.0],["2015-12-15",8.1278,8.275,7.974,8.2549,133733.0],["2015-12-16",8.2349,8.4289,8.1814,8.2951,55599.0],["2015-12-17",8.2884,8.6898,8.2416,8.4556,141015.0],["2015-12-18",8.4824,8.4824,8.0275,8.1212,71147.0],["2015-12-21",8.2549,8.3085,7.7733,8.0743,97618.0],["2015-12-22",8.2282,8.2282,7.974,8.1747,41330.0],["2015-12-23",8.1747,8.6095,8.0944,8.4623,151938.0],["2015-12-24",8.4891,8.4891,8.4088,8.4489,27061.0],["2015-12-28",8.3954,8.4356,8.2081,8.3152,67703.0],["2015-12-29",8.3553,8.4958,8.2014,8.3285,68490.0],["2015-12-30",8.2884,8.3285,8.168,8.2817,25487.0],["2015-12-31",8.2282,8.3687,8.0877,8.2282,87777.0],["2016-01-04",8.1345,8.2014,7.9539,8.0676,60224.0],["2016-01-05",8.0944,8.2014,7.9807,8.0342,64259.0],["2016-01-06",7.9272,7.9606,7.2247,7.2314,249752.0],["2016-01-07",7.0575,7.2381,6.7498,6.7899,142294.0],["2016-01-08",6.8434,6.9237,6.5491,6.6695,152233.0],["2016-01-11",6.6695,6.8769,6.5759,6.7899,106179.0],["2016-01-12",6.9237,7.0241,6.529,6.5759,68588.0],["2016-01-13",6.6896,6.7832,6.3484,6.4488,101456.0],["2016-01-14",6.4354,6.4421,5.9604,6.2481,356128.0],["2016-01-15",6.0541,6.1812,5.9002,6.0139,56485.0],["2016-01-19",6.0942,6.0942,5.7196,5.753,66916.0],["2016-01-20",5.6728,5.9805,5.4119,5.7865,160794.0],["2016-01-21",5.7932,6.1544,5.6326,6.1009,185592.0],["2016-01-22",6.2012,6.4889,6.1009,6.3417,148395.0],["2016-01-25",6.3417,6.5223,6.2414,6.3417,45168.0],["2016-01-26",6.3551,6.5692,6.2815,6.3885,117889.0],["2016-01-27",6.3685,6.5223,6.1678,6.3885,103227.0],["2016-01-28",6.4889,6.6428,6.4488,6.4822,99094.0],["2016-01-29",6.509,7.479,6.509,7.479,166305.0],["2016-02-01",7.6061,7.6127,6.7899,6.9036,77445.0],["2016-02-02",6.8836,6.8836,6.5357,6.5892,34147.0],["2016-02-03",6.6361,6.7966,6.5223,6.6227,74001.0],["2016-02-04",6.6428,7.1177,6.5023,6.897,31391.0],["2016-02-05",6.81,7.2448,6.81,7.198,53532.0],["2016-02-08",7.0441,7.4522,6.5959,6.7498,80102.0],["2016-02-09",6.8301,7.0575,6.723,6.7832,28636.0],["2016-02-10",6.7699,6.8769,6.5959,6.8702,33163.0],["2016-02-11",6.7699,6.9036,6.6428,6.7765,189528.0],["2016-02-12",6.897,7.1645,6.8568,7.0843,131469.0],["2016-02-16",7.2114,7.2515,6.9438,7.0709,88663.0],["2016-02-17",7.0107,7.2448,6.7899,6.8234,521351.0],["2016-02-18",6.8568,7.1177,6.7899,7.0174,232531.0],["2016-02-19",7.0508,7.1913,6.8903,7.0307,45857.0],["2016-02-22",7.1579,7.693,7.1177,7.4656,110312.0],["2016-02-23",7.4656,7.5592,7.1846,7.1846,51072.0],["2016-02-24",7.1378,8.0609,7.0776,7.9338,121038.0],["2016-02-25",7.8001,8.168,7.7733,7.9606,55304.0],["2016-02-26",7.8001,8.8102,7.6261,8.6429,444890.0],["2016-02-29",8.6095,9.3186,8.4289,9.3186,200550.0],["2016-03-01",9.3052,9.3654,9.0978,9.3253,88073.0],["2016-03-02",9.2049,9.2049,8.6831,8.857,123892.0],["2016-03-03",8.8302,8.9975,8.3887,8.6028,85613.0],["2016-03-04",8.6095,8.8169,8.3018,8.77,110509.0],["2016-03-07",8.7634,9.0644,8.75,9.0577,78626.0],["2016-03-08",9.0309,9.0644,8.6831,8.8838,37984.0],["2016-03-09",8.8704,9.0778,8.7098,9.0778,37394.0],["2016-03-10",9.138,9.138,8.6965,8.7901,42413.0],["2016-03-11",8.8503,8.9172,8.5894,8.7567,26077.0],["2016-03-14",8.7366,8.7834,8.6028,8.6764,24306.0],["2016-03-15",8.6764,8.7165,8.3486,8.663,64554.0],["2016-03-16",8.6429,8.8503,8.3687,8.7567,46546.0],["2016-03-17",8.7901,9.2316,8.7433,9.1915,32474.0],["2016-03-18",9.2784,9.3587,8.9707,9.0309,38575.0],["2016-03-21",9.0845,9.2383,8.8035,9.2383,55205.0],["2016-03-22",9.2517,9.8337,9.1647,9.6932,112576.0],["2016-03-23",9.5795,9.7534,9.3989,9.6397,111395.0],["2016-03-24",9.5661,9.6999,9.4256,9.526,33359.0],["2016-03-28",9.6129,9.6129,9.3253,9.5728,79905.0],["2016-03-29",9.5393,9.6798,9.3855,9.5527,63767.0],["2016-03-30",9.5327,9.5862,9.4524,9.5594,34245.0],["2016-03-31",9.4992,10.0411,9.4992,10.0076,89450.0],["2016-04-01",9.74,9.8671,9.4724,9.6531,32966.0],["2016-04-04",9.5594,9.633,9.4323,9.5929,90434.0],["2016-04-05",9.4992,9.4992,8.9908,9.4056,146132.0],["2016-04-06",9.5661,9.5929,9.4256,9.439,71442.0],["2016-04-07",9.4925,9.7668,9.4056,9.5327,83054.0],["2016-04-08",9.5193,9.8002,9.4658,9.7802,184707.0],["2016-04-11",9.6664,10.1882,9.6196,10.0009,69769.0],["2016-04-12",9.827,10.0076,9.7133,9.9206,30899.0],["2016-04-13",9.9273,10.0411,9.8203,10.0009,25192.0],["2016-04-14",10.0344,10.1949,10.021,10.1682,78626.0],["2016-04-15",10.1749,10.3555,10.1347,10.1347,32474.0],["2016-04-18",10.0344,10.1481,9.8404,9.934,20173.0],["2016-04-19",9.7735,10.2551,9.7735,10.1481,95158.0],["2016-04-20",10.1146,10.1682,9.827,9.827,47136.0],["2016-04-21",9.8471,10.0678,9.8203,10.0009,61897.0],["2016-04-22",9.827,10.0611,9.827,9.8872,408086.0],["2016-04-25",9.8002,10.108,9.6865,9.9474,237944.0],["2016-04-26",10.0544,10.3354,9.8471,9.9541,68687.0],["2016-04-27",9.9675,10.0009,9.7935,9.9273,110509.0],["2016-04-28",9.914,10.1949,9.7467,9.8002,100078.0],["2016-04-29",9.8069,9.9206,9.6464,9.9206,172111.0],["2016-05-02",9.7735,9.9875,9.5862,9.8002,115823.0],["2016-05-03",9.7668,9.8671,9.6129,9.8002,210685.0],["2016-05-04",9.7601,9.914,9.633,9.6932,45758.0],["2016-05-05",9.6999,10.0344,9.5862,9.7668,119759.0],["2016-05-06",9.9407,9.9407,9.6062,9.7935,214622.0],["2016-05-09",9.7534,10.0946,9.6062,9.6664,104802.0],["2016-05-10",9.827,9.9675,9.6598,9.8805,65538.0],["2016-05-11",9.7869,10.0544,9.6464,10.0544,38673.0],["2016-05-12",10.0344,10.2618,9.8604,10.2417,143868.0],["2016-05-13",10.0344,10.4157,9.72,9.8471,65538.0],["2016-05-16",9.9942,9.9942,9.6999,9.7333,58748.0],["2016-05-17",9.7333,9.7534,9.5126,9.5393,33851.0],["2016-05-18",9.5393,9.546,9.1915,9.3855,31982.0],["2016-05-19",9.2651,9.3922,8.9841,9.3855,33163.0],["2016-05-20",9.4858,9.6263,9.3253,9.5126,21649.0],["2016-05-23",9.332,9.8538,9.2116,9.7601,28045.0],["2016-05-24",9.9206,10.0478,9.7534,9.9073,25389.0],["2016-05-25",9.9942,10.0076,9.7601,9.8069,15548.0],["2016-05-26",9.7066,9.9809,9.6598,9.8471,23322.0],["2016-05-27",9.8805,10.0678,9.5995,9.9742,37197.0],["2016-05-31",9.8538,10.3354,9.8538,10.0344,83546.0],["2016-06-01",10.0076,10.3086,9.74,10.1347,34048.0],["2016-06-02",10.1615,10.4157,9.9742,10.3689,37197.0],["2016-06-03",10.409,10.9308,10.2484,10.6297,90926.0],["2016-06-06",10.7568,10.8706,10.5428,10.7502,41822.0],["2016-06-07",10.7836,11.0846,10.7435,10.9776,77051.0],["2016-06-08",10.9508,11.0913,10.9375,10.9709,21944.0],["2016-06-09",10.9375,11.0111,10.5361,10.9843,26668.0],["2016-06-10",10.8706,10.8706,10.5093,10.6297,23617.0],["2016-06-13",10.4692,10.5762,10.3688,10.4759,15942.0],["2016-06-14",10.496,10.496,10.1949,10.4558,17516.0],["2016-06-15",10.5026,10.8171,10.4157,10.6899,21748.0],["2016-06-16",10.6833,10.9442,10.2016,10.9442,26668.0],["2016-06-17",10.9642,11.0044,10.71,10.8304,18402.0],["2016-06-20",10.8237,11.3723,10.8237,10.9776,47530.0],["2016-06-21",11.098,11.2117,10.6632,11.0244,41527.0],["2016-06-22",11.1181,11.9141,10.8505,10.8505,60913.0],["2016-06-23",11.0244,11.2251,10.8706,10.991,32572.0],["2016-06-24",10.7033,10.904,10.5428,10.904,138554.0],["2016-06-27",10.8171,10.8171,10.1682,10.4759,86498.0],["2016-06-28",10.5695,11.2385,10.5695,11.1448,59338.0],["2016-06-29",11.2385,11.5195,11.0713,11.2318,68293.0],["2016-06-30",11.2987,11.3054,10.6966,11.2452,53532.0],["2016-07-01",11.1448,11.6599,11.1315,11.5663,37197.0],["2016-07-05",11.5529,11.5529,11.185,11.4726,18402.0],["2016-07-06",11.4392,11.5128,11.0244,11.4258,18008.0],["2016-07-07",11.3723,11.3723,11.0244,11.0913,16827.0],["2016-07-08",11.1984,11.2184,10.797,11.1582,19976.0],["2016-07-11",11.3723,11.5328,11.1315,11.1382,13285.0],["2016-07-12",11.2117,11.2385,10.8371,11.1047,23420.0],["2016-07-13",11.1315,11.1649,10.9107,11.1315,40149.0],["2016-07-14",11.1047,11.3723,11.0846,11.3455,85120.0],["2016-07-15",11.4459,12.0479,11.379,12.0479,158236.0],["2016-07-18",11.9075,12.8774,11.9075,12.6567,68392.0],["2016-07-19",12.7102,12.7905,12.4694,12.6433,117791.0],["2016-07-20",12.6099,12.7102,12.175,12.4493,29522.0],["2016-07-21",12.2419,12.6433,11.9409,12.5831,140621.0],["2016-07-22",12.4894,12.5563,12.262,12.2954,90730.0],["2016-07-25",12.1951,12.3222,11.8138,11.9744,96142.0],["2016-07-26",12.0412,12.2219,11.7737,11.9075,230859.0],["2016-07-27",12.0412,12.0747,11.7737,11.9744,43101.0],["2016-07-28",11.9743,11.9743,11.6532,11.8807,30801.0],["2016-07-29",11.9075,12.4961,11.7737,12.3623,82956.0],["2016-08-01",12.262,12.349,11.8807,12.0279,57075.0],["2016-08-02",12.1148,12.1148,11.6198,11.7068,64455.0],["2016-08-03",11.7001,11.7001,11.4659,11.6198,103621.0],["2016-08-04",11.6666,11.9275,11.486,11.8673,25290.0],["2016-08-05",12.0212,12.0346,11.6867,11.9075,31391.0],["2016-08-08",12.0145,12.563,11.9275,12.4426,94567.0],["2016-08-09",12.543,12.7771,12.4493,12.4961,116413.0],["2016-08-10",12.5965,12.5965,11.8539,12.0479,75280.0],["2016-08-11",12.0747,12.2821,12.0279,12.0814,50187.0],["2016-08-12",12.3155,12.3155,11.7135,11.9543,42511.0],["2016-08-15",11.8205,12.2219,11.8071,11.8539,28734.0],["2016-08-16",11.7536,12.2085,11.7536,12.0479,36213.0],["2016-08-17",12.0747,12.155,11.8071,11.8339,97028.0],["2016-08-18",11.8941,12.1148,11.8205,11.8272,22633.0],["2016-08-19",11.8874,11.9275,11.5997,11.8272,64455.0],["2016-08-22",11.8138,11.9275,11.399,11.8272,28931.0],["2016-08-23",11.6064,12.2018,11.6064,11.8807,64160.0],["2016-08-24",11.9275,12.2219,11.7068,12.1015,129304.0],["2016-08-25",11.9342,12.2888,11.9342,12.1951,12301.0],["2016-08-26",12.2018,12.4025,12.0279,12.2352,25585.0],["2016-08-29",12.2419,12.7102,12.0145,12.4627,72525.0],["2016-08-30",12.456,12.7102,12.456,12.6099,53631.0],["2016-08-31",12.4894,12.7035,12.4694,12.7035,60913.0],["2016-09-01",12.5764,12.844,12.3088,12.7771,77642.0],["2016-09-02",12.8105,12.8708,12.3757,12.6433,256542.0],["2016-09-06",12.7236,12.8774,12.5764,12.8774,42806.0],["2016-09-07",12.8373,12.8373,12.456,12.7035,44774.0],["2016-09-08",12.6232,13.038,12.3423,13.038,89746.0],["2016-09-09",12.8239,12.8708,12.3088,12.3088,72623.0],["2016-09-12",12.3222,12.7035,12.0412,12.2085,59338.0],["2016-09-13",12.1817,12.3088,11.9944,12.2085,92796.0],["2016-09-14",12.1884,12.369,12.0279,12.2085,57173.0],["2016-09-15",12.3423,12.3423,12.0479,12.2286,58256.0],["2016-09-16",12.1349,12.3356,11.9944,12.2085,206159.0],["2016-09-19",12.2018,12.3088,12.0546,12.1817,37197.0],["2016-09-20",12.1884,12.3824,12.0814,12.2085,32277.0],["2016-09-21",12.2286,12.5965,11.9744,12.4894,45955.0],["2016-09-22",12.6366,12.8708,12.5229,12.7169,36804.0],["2016-09-23",12.7503,13.1049,12.4627,12.5363,61602.0],["2016-09-26",12.5697,12.8641,12.4694,12.5764,154890.0],["2016-09-27",12.6232,13.0246,12.5764,12.8908,63767.0],["2016-09-28",12.757,12.8373,12.6634,12.737,22830.0],["2016-09-29",12.8306,12.8774,12.7102,12.7102,32966.0],["2016-09-30",12.7905,12.8373,12.5898,12.7035,52352.0],["2016-10-03",12.6099,12.8039,12.4627,12.6634,115528.0],["2016-10-04",12.5363,12.7771,12.3891,12.5697,111985.0],["2016-10-05",12.7169,12.8774,12.3757,12.3757,219148.0],["2016-10-06",12.4359,12.737,12.1081,12.4426,87974.0],["2016-10-07",12.5028,12.5697,12.3222,12.5162,130977.0],["2016-10-10",12.4426,12.7303,12.4426,12.5229,113560.0],["2016-10-11",12.543,12.8039,12.4426,12.737,189332.0],["2016-10-12",12.7169,12.7437,12.6032,12.6567,116413.0],["2016-10-13",12.6433,12.8641,12.5095,12.8306,42905.0],["2016-10-14",12.8039,13.3658,12.563,13.145,65538.0],["2016-10-17",13.1316,13.2521,12.9979,13.1785,56091.0],["2016-10-18",13.2052,13.3323,13.1116,13.1116,26865.0],["2016-10-19",13.0915,13.2788,12.8975,12.9644,33950.0],["2016-10-20",13.0179,13.0179,12.7704,13.0112,9841.0],["2016-10-21",13.0313,13.3725,12.7102,13.1718,180180.0],["2016-10-24",13.2253,13.4862,13.2052,13.4728,50679.0],["2016-10-25",13.5263,13.5263,13.0714,13.1049,38968.0],["2016-10-26",12.9577,13.0915,12.5363,12.7236,35819.0],["2016-10-27",12.8574,12.8574,12.5296,12.6433,33655.0],["2016-10-28",12.6166,12.7102,12.4627,12.6366,77346.0],["2016-10-31",12.5831,12.7102,12.3757,12.5363,47727.0],["2016-11-01",12.5095,12.543,11.981,12.1282,42216.0],["2016-11-02",12.1215,12.3623,11.8606,12.0011,50580.0],["2016-11-03",11.9208,12.2018,11.7603,12.0479,85908.0],["2016-11-04",11.9877,12.2219,11.9342,12.0747,22535.0],["2016-11-07",12.262,12.3824,12.1081,12.1884,69080.0],["2016-11-08",12.3757,12.6701,12.0546,12.2954,70163.0],["2016-11-09",12.3757,12.4359,12.1951,12.3757,262643.0],["2016-11-10",12.3757,12.5296,11.8272,12.0412,56091.0],["2016-11-11",11.787,11.874,11.3054,11.8539,46644.0],["2016-11-14",11.5663,11.5663,10.7903,11.4124,102440.0],["2016-11-15",11.5529,11.9075,11.3054,11.7135,128124.0],["2016-11-16",11.6131,12.0412,11.3723,11.6265,141310.0],["2016-11-17",11.7402,12.1015,11.6265,11.9476,73410.0],["2016-11-18",11.8472,11.8472,11.5328,11.8339,79708.0],["2016-11-21",11.8272,11.981,11.7335,11.8941,84924.0],["2016-11-22",11.961,12.0011,11.5797,11.8874,57665.0],["2016-11-23",11.8874,12.3356,11.8874,12.2219,125073.0],["2016-11-25",12.2419,12.7972,12.2419,12.7437,45365.0],["2016-11-28",12.757,12.9778,12.5563,12.757,27849.0],["2016-11-29",12.5965,12.7236,12.2085,12.3623,43593.0],["2016-11-30",12.3289,12.4761,11.9409,12.2085,84333.0],["2016-12-01",12.0747,12.2955,11.8004,11.9075,68293.0],["2016-12-02",11.8606,11.961,11.68,11.8472,39756.0],["2016-12-05",11.8004,12.2754,11.8004,12.1817,48612.0],["2016-12-06",12.2286,12.8373,12.0747,12.7838,94469.0],["2016-12-07",12.757,12.844,12.5764,12.6366,54418.0],["2016-12-08",12.6901,12.6968,12.1483,12.1951,57370.0],["2016-12-09",12.2553,12.6366,12.2553,12.4426,35524.0],["2016-12-12",12.5563,12.563,12.2955,12.4493,49104.0],["2016-12-13",12.3088,12.9109,12.2419,12.7905,74985.0],["2016-12-14",12.8306,13.0447,12.4894,12.9443,119759.0],["2016-12-15",12.7236,12.9577,12.4493,12.7838,79216.0],["2016-12-16",12.6834,12.6834,11.8138,12.0212,65046.0],["2016-12-19",11.8874,12.3423,11.7201,11.8406,68096.0],["2016-12-20",12.0747,12.0747,11.4124,11.8406,94961.0],["2016-12-21",11.8606,12.0145,11.3723,11.5195,97224.0],["2016-12-22",11.5529,11.8272,11.4793,11.5128,29226.0],["2016-12-23",11.5462,12.0011,11.3723,11.6131,45070.0],["2016-12-27",11.5328,12.0078,11.3723,11.961,57173.0],["2016-12-28",11.9944,12.2419,11.7068,11.874,85613.0],["2016-12-29",12.0212,12.2754,11.9075,12.0412,70064.0],["2016-12-30",12.1215,12.4894,12.0412,12.3356,34245.0],["2017-01-03",12.2754,12.9443,12.2754,12.7102,41429.0],["2017-01-04",12.7236,12.8708,12.5363,12.7102,30998.0],["2017-01-05",12.6701,12.8774,12.5697,12.7972,29226.0],["2017-01-06",12.7972,13.3123,12.7102,13.1785,75575.0],["2017-01-09",13.0714,13.3056,12.7972,13.1517,39657.0],["2017-01-10",13.2387,13.6334,12.9577,13.2654,107458.0],["2017-01-11",13.3457,13.5799,13.0112,13.2788,34737.0],["2017-01-12",13.2788,13.533,12.9377,13.2253,25389.0],["2017-01-13",13.0447,13.5799,12.9176,13.4059,36902.0],["2017-01-17",13.2855,13.2855,12.8708,12.9845,56878.0],["2017-01-18",13.0447,13.1116,12.8239,13.0848,28538.0],["2017-01-19",13.1116,13.2721,12.7905,13.0714,64259.0],["2017-01-20",13.038,13.3725,12.9778,13.2989,16335.0],["2017-01-23",13.339,14.0347,13.3256,13.8407,49104.0],["2017-01-24",13.7471,14.309,13.7337,14.3023,75969.0],["2017-01-25",14.2823,14.7171,14.0949,14.3358,96535.0],["2017-01-26",14.4094,14.416,13.7872,13.9879,57469.0],["2017-01-27",13.9812,14.1284,13.814,13.8541,77445.0],["2017-01-30",13.8608,14.4963,13.6869,14.4829,36213.0],["2017-01-31",14.2555,14.4495,13.9678,14.3558,49399.0],["2017-02-01",14.2154,14.3826,14.1485,14.2287,34245.0],["2017-02-02",14.5097,14.9178,13.8876,14.6502,99881.0],["2017-02-03",14.7639,15.386,14.5498,15.366,55205.0],["2017-02-06",15.386,15.386,14.4495,15.2389,68982.0],["2017-02-07",15.3191,15.386,14.9044,15.386,84530.0],["2017-02-08",15.2723,15.3793,14.8509,15.3058,22928.0],["2017-02-09",15.3593,15.7004,15.2255,15.7004,59929.0],["2017-02-10",15.7406,15.8677,15.1051,15.2723,60027.0],["2017-02-13",15.5533,15.7004,15.1452,15.5533,113363.0],["2017-02-14",15.4663,15.4663,15.1653,15.4596,33655.0],["2017-02-15",15.4262,15.56,15.3191,15.5466,16630.0],["2017-02-16",15.4396,15.56,15.0582,15.5399,112674.0],["2017-02-17",15.3459,15.5332,14.9512,15.085,21846.0],["2017-02-21",15.2456,16.0483,14.9512,15.774,94174.0],["2017-02-22",15.4529,15.861,15.0516,15.6804,59830.0],["2017-02-23",15.5265,15.7807,14.9111,15.2991,38476.0],["2017-02-24",15.386,15.386,14.8442,15.172,44282.0],["2017-02-27",15.0315,15.58,15.0114,15.3593,25487.0],["2017-02-28",15.3593,15.6469,14.9914,15.6135,104211.0],["2017-03-01",15.6336,15.8142,15.5064,15.6469,50088.0],["2017-03-02",15.6871,15.8142,15.2723,15.3392,55894.0],["2017-03-03",15.2522,15.7004,15.2522,15.6202,79708.0],["2017-03-06",15.5064,15.6068,14.9713,15.0382,33950.0],["2017-03-07",15.2589,15.2589,14.891,14.978,30899.0],["2017-03-08",15.0582,15.5934,14.9512,15.5265,22732.0],["2017-03-09",15.3593,15.3727,14.4896,14.7572,41921.0],["2017-03-10",14.9245,15.1853,14.8308,15.1519,25192.0],["2017-03-13",15.1051,15.2322,14.804,15.0984,68982.0],["2017-03-14",14.9512,14.9713,14.5833,14.8843,71344.0],["2017-03-15",14.8843,14.9044,14.5632,14.7505,10923.0],["2017-03-16",14.804,15.7138,14.804,15.6469,29325.0],["2017-03-17",15.7138,15.8209,15.5867,15.8209,19976.0],["2017-03-20",15.8209,16.3962,15.6269,16.2557,44086.0],["2017-03-21",16.336,16.5701,15.8409,16.2155,44479.0],["2017-03-22",15.9078,16.249,15.7339,15.9145,40740.0],["2017-03-23",16.0483,16.1754,15.6202,15.754,51663.0],["2017-03-24",15.774,16.2557,15.754,15.9078,41724.0],["2017-03-27",15.8142,16.249,15.7874,16.0951,20468.0],["2017-03-28",16.4229,16.4229,15.948,15.9547,7479.0],["2017-03-29",16.1286,16.3828,16.1018,16.3293,20665.0],["2017-03-30",16.4296,16.9982,16.4296,16.637,30899.0],["2017-03-31",16.7574,16.831,16.3962,16.3962,51564.0],["2017-04-03",16.5567,16.9581,16.4296,16.7574,22338.0],["2017-04-04",16.6236,17.7073,16.6102,17.3193,41625.0],["2017-04-05",17.4999,17.6538,16.9514,17.4933,26865.0],["2017-04-06",17.4933,17.5936,17.2524,17.4464,48711.0],["2017-04-07",17.3528,17.4598,17.1655,17.2792,50088.0],["2017-04-10",17.3595,17.7274,17.0651,17.1253,80889.0],["2017-04-11",17.4397,17.5535,16.9648,16.9848,26963.0],["2017-04-12",17.0317,17.326,17.0049,17.0718,29128.0],["2017-04-13",17.2391,17.3059,16.9447,17.0584,13383.0],["2017-04-17",17.2123,17.3394,16.9982,17.2658,27849.0],["2017-04-18",17.3929,17.4933,16.938,16.9715,42314.0],["2017-04-19",17.2993,17.2993,16.5634,16.938,44381.0],["2017-04-20",16.8243,16.8243,16.6771,16.6838,37984.0],["2017-04-21",16.724,16.724,16.0215,16.4764,25782.0],["2017-04-24",16.6169,17.0384,16.4564,16.9715,42019.0],["2017-04-25",17.0651,17.0651,16.918,17.0584,27160.0],["2017-04-26",16.9982,17.326,16.7975,17.0584,38772.0],["2017-04-27",17.0584,17.1253,16.8778,16.9581,54516.0],["2017-04-28",17.0384,17.0384,16.6102,16.8711,20075.0],["2017-05-01",16.9982,17.2792,16.6637,16.7574,21748.0],["2017-05-02",16.8377,17.0049,16.7641,16.9915,69179.0],["2017-05-03",16.9581,17.0584,16.8912,17.0517,21846.0],["2017-05-04",17.0919,17.1253,16.2758,16.6236,22830.0],["2017-05-05",16.724,16.7373,16.5567,16.6905,21354.0],["2017-05-08",16.7306,16.7373,16.6236,16.6704,11415.0],["2017-05-09",16.7507,16.7574,16.2758,16.3493,11415.0],["2017-05-10",16.4029,16.7574,16.4029,16.7039,21551.0],["2017-05-11",16.6437,16.9848,16.6437,16.9246,35918.0],["2017-05-12",16.9982,17.0986,16.5969,16.9915,22928.0],["2017-05-15",17.3528,17.3528,16.8979,16.8979,93583.0],["2017-05-16",16.9113,17.3795,16.8109,16.9782,59830.0],["2017-05-17",16.9046,17.0384,16.6102,16.8912,10136.0],["2017-05-18",16.6571,16.6972,16.055,16.4965,55501.0],["2017-05-19",16.6102,16.9246,16.3895,16.8577,28045.0],["2017-05-22",16.9648,16.9715,16.6303,16.724,15154.0],["2017-05-23",16.6437,16.7106,16.2155,16.3293,34048.0],["2017-05-24",16.3895,16.6102,16.2624,16.3293,35819.0],["2017-05-25",16.4631,16.8377,16.0884,16.3493,32375.0],["2017-05-26",16.3426,16.5701,16.3092,16.3828,17221.0],["2017-05-30",16.3895,16.3962,16.2691,16.3226,100570.0],["2017-05-31",16.3895,16.6637,16.1286,16.3895,42905.0],["2017-06-01",16.3426,16.724,16.0617,16.6035,34048.0],["2017-06-02",16.7039,16.7507,16.3092,16.5902,26766.0],["2017-06-05",16.6905,16.6905,16.3293,16.6102,30899.0],["2017-06-06",16.6437,16.6437,16.356,16.356,56189.0],["2017-06-07",16.5099,16.6169,16.1553,16.1553,59929.0],["2017-06-08",16.2958,16.2958,15.6737,15.9747,28144.0],["2017-06-09",15.9346,16.055,15.5399,15.754,20763.0],["2017-06-12",15.6135,15.7874,15.3392,15.7205,42314.0],["2017-06-13",15.7673,16.0416,15.7406,15.7807,4133.0],["2017-06-14",15.9212,16.249,15.5332,15.6269,19976.0],["2017-06-15",15.6871,15.8744,15.58,15.7941,20665.0],["2017-06-16",16.055,16.2557,15.7004,16.055,80200.0],["2017-06-19",16.2891,16.53,16.2222,16.3895,46054.0],["2017-06-20",16.2891,16.5567,16.0149,16.3159,90631.0],["2017-06-21",15.9948,15.9948,14.8241,15.6202,74296.0],["2017-06-22",15.7874,16.3895,15.7874,16.2891,74198.0],["2017-06-23",16.2155,16.2155,15.1853,15.7874,71442.0],["2017-06-26",15.8878,16.2356,15.6068,16.2155,51761.0],["2017-06-27",16.0349,16.249,15.7272,15.8342,38181.0],["2017-06-28",15.667,16.2557,15.667,15.9212,31490.0],["2017-06-29",16.0015,16.0015,15.1385,15.9881,78429.0],["2017-06-30",15.7205,16.2089,15.6068,16.1353,32080.0],["2017-07-03",15.6737,16.724,15.6737,16.53,19681.0],["2017-07-05",16.4229,16.6972,16.2289,16.3092,71147.0],["2017-07-06",16.443,16.5701,15.6202,15.8209,40149.0],["2017-07-07",16.0015,16.2824,15.5466,16.0282,30702.0],["2017-07-10",16.3895,16.3895,15.968,16.055,24109.0],["2017-07-11",16.055,16.3895,16.0349,16.0884,30112.0],["2017-07-12",16.055,16.8577,15.9346,16.55,67801.0],["2017-07-13",16.6437,16.6437,15.774,15.8543,66817.0],["2017-07-14",15.9078,16.1888,15.4797,15.8878,69179.0],["2017-07-17",15.9011,16.7106,15.4462,15.4462,91910.0],["2017-07-18",15.4998,15.754,14.9512,15.2255,114839.0],["2017-07-19",15.2857,15.5733,14.7505,15.0449,80299.0],["2017-07-20",15.0248,15.7004,14.784,15.5667,98012.0],["2017-07-21",15.4529,15.8075,14.9178,15.4596,39953.0],["2017-07-24",15.6737,15.6737,15.2054,15.3526,12104.0],["2017-07-25",15.4061,15.5064,14.8576,15.279,29817.0],["2017-07-26",15.1586,15.3191,14.7505,14.8308,14269.0],["2017-07-27",15.085,15.6737,14.4696,14.9245,59437.0],["2017-07-28",14.7305,15.2857,14.1953,14.9512,32474.0],["2017-07-31",14.6234,14.8977,14.5565,14.891,33950.0],["2017-08-01",14.9044,15.1853,14.5632,14.7171,16827.0],["2017-08-02",14.784,14.8442,14.6569,14.7305,27652.0],["2017-08-03",14.7572,15.0449,14.7171,15.0248,7479.0],["2017-08-04",15.0382,15.366,14.7171,15.279,11415.0],["2017-08-07",15.1051,15.1051,14.7773,14.8977,24601.0],["2017-08-08",14.8843,15.0449,14.8241,14.9178,23322.0],["2017-08-09",14.9847,14.9847,14.784,14.8643,24404.0],["2017-08-10",14.8375,15.0582,14.6234,14.804,24995.0],["2017-08-11",14.784,15.2924,14.7505,14.978,31588.0],["2017-08-14",15.386,16.8042,15.386,16.724,182443.0],["2017-08-15",16.724,16.724,15.8209,16.2557,35229.0],["2017-08-16",16.4564,16.8845,16.2356,16.4296,57764.0],["2017-08-17",16.5902,16.7975,16.4564,16.5634,23322.0],["2017-08-18",16.6102,17.1722,16.6102,16.744,13974.0],["2017-08-21",16.8912,17.7475,16.7908,16.8912,43101.0],["2017-08-22",16.9581,17.3059,16.6905,17.0584,36213.0],["2017-08-23",17.0183,17.1119,16.4296,16.7507,98012.0],["2017-08-24",16.7574,16.9313,16.6169,16.6571,128911.0],["2017-08-25",16.7975,16.8243,16.6571,16.6972,76658.0],["2017-08-28",16.6905,16.6905,16.4764,16.6571,26668.0],["2017-08-29",16.7574,16.8042,16.356,16.6303,88073.0],["2017-08-30",16.4965,16.744,16.2557,16.2557,20271.0],["2017-08-31",16.1353,16.7106,16.0282,16.1888,28242.0],["2017-09-01",16.3025,16.7574,16.2289,16.7574,20075.0],["2017-09-05",16.5835,16.8511,16.4564,16.6704,53336.0],["2017-09-06",16.6437,16.8644,16.4095,16.6169,35819.0],["2017-09-07",16.918,16.918,16.2356,16.7106,72623.0],["2017-09-08",16.5768,16.8377,16.0015,16.5032,19779.0],["2017-09-11",16.4229,16.724,16.4229,16.724,31982.0],["2017-09-12",16.5768,16.9179,16.2222,16.3627,52844.0],["2017-09-13",16.6637,16.6637,16.1286,16.3226,63668.0],["2017-09-14",16.4162,16.5099,15.8476,16.4229,42216.0],["2017-09-15",16.2891,16.6972,16.2891,16.6637,41035.0],["2017-09-18",16.6571,16.724,16.5032,16.5768,39460.0],["2017-09-19",16.5768,16.8176,16.4162,16.637,64455.0],["2017-09-20",16.6571,16.724,16.249,16.3493,66325.0],["2017-09-21",16.4229,16.8711,16.0951,16.4229,34245.0],["2017-09-22",16.5032,16.6972,16.2222,16.55,55304.0],["2017-09-25",16.6838,16.6838,16.336,16.3895,12891.0],["2017-09-26",16.356,16.4898,16.162,16.1754,8266.0],["2017-09-27",16.3895,16.3895,15.8878,16.0215,14170.0],["2017-09-28",15.948,16.6571,15.754,16.2155,38870.0],["2017-09-29",16.3694,17.0517,16.055,16.4229,55402.0],["2017-10-02",16.4095,16.9915,16.4095,16.8511,36705.0],["2017-10-03",16.7775,16.9113,16.5233,16.6571,26274.0],["2017-10-04",16.724,16.9915,16.6236,16.6236,168076.0],["2017-10-05",16.724,16.9782,16.6771,16.7909,42117.0],["2017-10-06",16.9782,17.2391,16.9782,17.1454,120251.0],["2017-10-09",17.2792,17.2792,16.5567,16.6637,111395.0],["2017-10-10",16.7842,16.7975,16.4631,16.7641,23420.0],["2017-10-11",16.7173,16.8845,16.4564,16.55,51564.0],["2017-10-12",16.7106,16.7507,16.4229,16.4697,39854.0],["2017-10-13",16.4764,16.4764,16.1085,16.2222,167190.0],["2017-10-16",16.1955,16.6571,16.1955,16.5902,197794.0],["2017-10-17",16.7507,17.0584,16.6771,16.8577,48022.0],["2017-10-18",16.8912,17.0584,16.7373,16.831,72426.0],["2017-10-19",16.7775,16.9782,16.4831,16.5567,46841.0],["2017-10-20",16.7039,16.9848,16.53,16.6571,59437.0],["2017-10-23",16.6504,18.6372,16.6504,18.0552,229678.0],["2017-10-24",17.995,19.6406,17.7207,19.3663,226529.0],["2017-10-25",19.3663,19.7343,18.9048,19.0319,71836.0],["2017-10-26",19.0185,19.2392,18.7643,18.9717,44381.0],["2017-10-27",18.9382,18.9382,18.4097,18.7442,61306.0],["2017-10-30",18.8512,19.159,18.577,18.7643,29915.0],["2017-10-31",18.7777,19.7343,18.7777,19.4801,101456.0],["2017-11-01",19.5871,20.0018,18.9048,19.373,86006.0],["2017-11-02",19.2794,19.9483,19.2727,19.8747,50187.0],["2017-11-03",20.0019,20.5303,19.8413,20.0687,77642.0],["2017-11-06",20.0955,20.3631,19.8012,19.9818,56780.0],["2017-11-07",20.0554,20.4367,19.9283,20.0152,51269.0],["2017-11-08",20.0687,20.4835,19.3396,19.4332,59240.0],["2017-11-09",19.5737,20.2561,19.0854,20.0687,39067.0],["2017-11-10",20.2244,20.9885,19.1027,19.4953,83940.0],["2017-11-13",19.4953,19.6285,18.9906,19.0677,23814.0],["2017-11-14",19.0817,19.3691,18.0933,18.6681,84628.0],["2017-11-15",18.5069,19.6005,18.3807,19.4532,121924.0],["2017-11-16",19.6846,21.0095,19.6846,20.2244,86006.0],["2017-11-17",20.4697,20.6099,20.3295,20.3646,48809.0],["2017-11-20",20.5258,20.6169,19.8388,20.2945,26766.0],["2017-11-21",20.2524,21.1077,20.0281,20.2734,71442.0],["2017-11-22",20.3295,21.5283,20.2174,21.4512,41724.0],["2017-11-24",21.1707,21.6264,20.9604,20.9604,67998.0],["2017-11-27",21.346,21.367,20.4136,20.7571,33556.0],["2017-11-28",20.8623,20.9674,20.3506,20.4908,78429.0],["2017-11-29",20.666,21.318,20.3856,20.3856,27750.0],["2017-11-30",20.5959,21.2058,20.0211,21.1637,70950.0],["2017-12-01",21.1497,21.6334,20.6099,20.6099,38575.0],["2017-12-04",20.7922,21.0305,20.2104,20.2104,25389.0],["2017-12-05",20.2103,20.3295,19.7337,19.7337,35032.0],["2017-12-06",19.7897,20.6029,19.7407,20.3365,66128.0],["2017-12-07",20.5188,20.8483,20.3155,20.8062,105195.0],["2017-12-08",21.2058,22.3134,21.0165,22.2713,92402.0],["2017-12-11",22.3414,22.3414,20.8062,20.9114,129600.0],["2017-12-12",21.1567,21.5703,20.7642,21.1707,33261.0],["2017-12-13",21.2058,21.2408,20.9885,21.0305,67112.0],["2017-12-14",21.1707,21.5423,20.1262,20.1262,27061.0],["2017-12-15",20.2805,20.8272,19.285,20.4207,54418.0],["2017-12-18",20.687,20.7501,20.1332,20.3295,36213.0],["2017-12-19",20.5188,20.6029,19.2359,20.5749,117397.0],["2017-12-20",20.3926,20.9885,20.0491,20.5048,52647.0],["2017-12-21",20.5889,21.1918,20.5398,20.7151,52253.0],["2017-12-22",20.9044,21.0936,20.1262,20.3576,21059.0],["2017-12-26",20.4697,21.0446,20.3295,20.638,15351.0],["2017-12-27",20.7501,21.367,20.1543,20.6029,29522.0],["2017-12-28",20.7501,21.0305,20.2174,20.7571,34835.0],["2017-12-29",20.6941,21.325,20.3435,20.7501,32572.0],["2018-01-02",20.9324,22.2994,20.7501,22.2924,42216.0],["2018-01-03",22.4326,22.5728,21.5213,22.2223,57272.0],["2018-01-04",22.5027,23.1126,22.019,22.5518,86990.0],["2018-01-05",22.8111,22.9373,22.1732,22.4466,61798.0],["2018-01-08",22.3765,22.3765,21.8507,22.2784,27258.0],["2018-01-09",22.3765,22.3765,21.7736,21.8858,15548.0],["2018-01-10",22.04,22.748,21.0165,21.9419,95847.0],["2018-01-11",21.9419,22.4396,20.8763,21.2549,239125.0],["2018-01-12",21.4371,21.4371,20.1262,20.3856,204486.0],["2018-01-16",20.631,21.0235,20.4347,20.7011,63963.0],["2018-01-17",20.9604,21.0305,19.958,20.0281,67703.0],["2018-01-18",19.8388,20.7361,19.7126,20.673,44479.0],["2018-01-19",20.8483,20.8483,20.0351,20.1192,45758.0],["2018-01-22",20.3646,20.673,20.0491,20.673,89549.0],["2018-01-23",20.2524,21.0305,20.1332,20.9674,70655.0],["2018-01-24",20.9534,20.9534,19.6285,19.7477,91517.0],["2018-01-25",19.9019,20.1753,19.6495,20.0982,76461.0],["2018-01-26",20.3085,20.9745,20.1332,20.9114,41625.0],["2018-01-29",20.9674,21.0165,20.2454,20.5819,24503.0],["2018-01-30",20.4277,20.4277,19.5304,19.7056,57173.0],["2018-01-31",20.0211,20.2945,19.944,20.1332,20370.0],["2018-02-01",20.2454,20.3295,19.4533,19.8038,53139.0],["2018-02-02",20.0141,20.0141,18.9485,19.0887,62783.0],["2018-02-05",18.9135,18.9135,16.7333,18.4087,162270.0],["2018-02-06",18.2124,18.9976,17.7007,18.2405,155775.0],["2018-02-07",18.3176,19.264,18.2615,18.3877,65243.0],["2018-02-08",17.9461,18.3597,17.21,17.5395,81873.0],["2018-02-09",17.6867,18.3246,17.0207,17.7638,93485.0],["2018-02-12",17.897,19.1027,17.8549,18.8364,78724.0],["2018-02-13",18.6962,19.4883,18.4648,19.1098,341269.0],["2018-02-14",19.1939,19.1939,18.3316,18.6471,98602.0],["2018-02-15",18.7943,19.0677,18.4999,18.9625,110509.0],["2018-02-16",19.0747,19.5234,19.0747,19.1098,54812.0],["2018-02-20",19.1098,19.278,18.8644,18.9485,91910.0],["2018-02-21",19.0256,19.6285,19.0046,19.1378,77346.0],["2018-02-22",19.271,19.271,18.5559,18.9275,59437.0],["2018-02-23",18.9275,19.313,18.6751,19.1588,83940.0],["2018-02-26",19.292,19.6075,19.0817,19.313,124581.0],["2018-02-27",19.4673,19.8178,18.9976,19.306,62979.0],["2018-02-28",19.3831,19.7757,19.0116,19.5023,116610.0],["2018-03-01",19.5864,19.5864,18.6891,19.0747,101554.0],["2018-03-02",18.8924,18.8924,18.3316,18.5139,95158.0],["2018-03-05",18.6401,18.6401,18.1844,18.3036,38870.0],["2018-03-06",18.5419,18.7382,18.3807,18.5419,61405.0],["2018-03-07",18.4648,18.584,18.1564,18.57,36705.0],["2018-03-08",18.6541,18.7943,18.1634,18.2966,54615.0],["2018-03-09",18.2966,18.5139,18.1914,18.2615,52450.0],["2018-03-12",18.4648,18.563,18.0863,18.2405,59142.0],["2018-03-13",18.2755,18.3316,18.0232,18.1844,51368.0],["2018-03-14",18.2896,18.2896,17.6516,18.0372,51269.0],["2018-03-15",18.0512,18.6331,17.883,18.1914,100865.0],["2018-03-16",18.2475,18.57,17.9881,18.4228,52647.0],["2018-03-19",18.4298,18.4298,17.5255,17.8409,61208.0],["2018-03-20",17.7428,18.0582,16.9506,17.1749,105097.0],["2018-03-21",17.2591,17.2591,16.509,16.6071,231547.0],["2018-03-22",16.6912,17.224,15.822,16.1234,386634.0],["2018-03-23",16.2286,17.4834,16.1094,16.3127,333594.0],["2018-03-26",16.4669,16.6211,16.0533,16.3337,58354.0],["2018-03-27",16.3898,16.6772,16.1865,16.4038,67014.0],["2018-03-28",16.516,16.6492,16.0673,16.2356,50383.0],["2018-03-29",16.2917,16.7053,16.2426,16.5791,100176.0],["2018-04-02",16.6632,17.3011,16.3197,16.6632,30506.0],["2018-04-03",16.7123,17.0558,16.4389,17.0558,101849.0],["2018-04-04",16.8805,17.6867,16.8244,17.4553,47923.0],["2018-04-05",17.5254,17.9671,17.3782,17.7358,122711.0],["2018-04-06",17.7428,17.8549,17.3712,17.7708,78232.0],["2018-04-09",17.876,17.9601,17.5254,17.7498,83841.0],["2018-04-10",17.7498,17.876,17.6446,17.8479,66423.0],["2018-04-11",17.876,17.9601,17.7147,17.7147,35032.0],["2018-04-12",17.7918,18.0302,17.3852,18.0092,27061.0],["2018-04-13",18.0021,18.1213,17.4483,17.5885,68687.0],["2018-04-16",17.7778,17.8689,17.0277,17.3993,52155.0],["2018-04-17",17.4273,18.2265,17.3572,17.3572,103424.0],["2018-04-18",17.3993,17.7147,17.3151,17.5465,29325.0],["2018-04-19",17.7568,17.7568,17.0488,17.3081,48219.0],["2018-04-20",17.3432,17.3923,16.7263,16.8244,20075.0],["2018-04-23",17.0838,17.4483,16.551,17.1399,27553.0],["2018-04-24",17.217,17.2591,16.8595,17.1399,50383.0],["2018-04-25",17.1609,17.4343,16.2496,17.4343,210685.0],["2018-04-26",17.3923,17.3923,16.2846,16.7193,81479.0],["2018-04-27",16.8314,17.1259,16.544,16.551,55894.0],["2018-04-30",16.5791,16.6492,16.0884,16.0884,58748.0],["2018-05-01",15.9341,16.2356,15.7939,15.836,17811.0],["2018-05-02",15.836,15.9131,15.135,15.2471,99192.0],["2018-05-03",15.2121,15.4014,14.3779,14.8616,84235.0],["2018-05-04",14.7424,15.822,14.6933,14.9457,73705.0],["2018-05-07",14.9457,15.2191,14.7214,15.0649,130288.0],["2018-05-08",15.0719,15.2191,12.6464,15.0088,298758.0],["2018-05-09",15.0789,15.2822,14.3218,14.476,47431.0],["2018-05-10",14.5812,15.0088,14.5812,14.9457,50482.0],["2018-05-11",15.0018,15.0018,14.1465,14.4971,57961.0],["2018-05-14",14.1536,14.9527,14.0905,14.5391,99192.0],["2018-05-15",14.4971,14.8125,14.1746,14.7284,48907.0],["2018-05-16",14.7354,15.4014,14.5181,14.8686,112772.0],["2018-05-17",14.9948,15.0228,14.5461,14.6583,65144.0],["2018-05-18",14.6302,14.6302,14.1606,14.3218,28242.0],["2018-05-21",14.3498,14.9107,13.6488,14.2307,46742.0],["2018-05-22",14.3639,14.3639,13.5647,14.0975,61405.0],["2018-05-23",14.0204,14.6793,13.5927,14.427,65439.0],["2018-05-24",14.441,14.5321,13.796,14.1045,51564.0],["2018-05-25",14.0554,14.441,13.9643,14.1606,18795.0],["2018-05-29",14.0694,14.0694,13.4946,13.6628,40051.0],["2018-05-30",13.754,13.782,13.4385,13.6348,51958.0],["2018-05-31",13.8591,13.8591,13.3193,13.3193,49891.0],["2018-06-01",13.5156,13.5156,12.9758,13.4525,52155.0],["2018-06-04",13.3824,13.8451,13.3193,13.3965,136193.0],["2018-06-05",13.5507,14.0905,13.5507,13.9362,90926.0],["2018-06-06",14.1115,14.3078,13.3334,13.775,76362.0],["2018-06-07",13.6348,13.7259,12.9618,13.4035,91812.0],["2018-06-08",13.4946,13.7329,13.1721,13.3193,64652.0],["2018-06-11",13.3123,13.5296,12.9688,12.9688,75575.0],["2018-06-12",12.9548,13.4595,12.8567,13.1791,45365.0],["2018-06-13",13.1651,13.2072,13.0039,13.109,81676.0],["2018-06-14",13.06,13.06,12.1136,12.1136,172996.0],["2018-06-15",12.2398,12.7095,12.1276,12.7095,101259.0],["2018-06-18",12.6884,12.6884,11.5738,11.7841,115036.0],["2018-06-19",11.7911,12.6113,11.5808,12.5272,97323.0],["2018-06-20",12.5272,12.9688,12.1697,12.8777,118775.0],["2018-06-21",13.5857,14.2026,13.3193,13.5857,149084.0],["2018-06-22",13.6418,13.775,13.3193,13.4035,85908.0],["2018-06-25",13.4385,14.1045,13.1651,13.4666,80200.0],["2018-06-26",13.3754,13.9012,13.06,13.067,37492.0],["2018-06-27",13.1301,13.1301,12.3239,12.366,92402.0],["2018-06-28",12.3309,12.387,11.9173,12.2258,100865.0],["2018-06-29",12.2047,12.6253,12.0014,12.1206,61798.0],["2018-07-02",12.1977,12.1977,11.721,11.7561,163156.0],["2018-07-03",11.8893,12.9338,11.7911,12.6814,46644.0],["2018-07-05",12.6674,12.9478,12.3519,12.5342,56780.0],["2018-07-06",12.4431,13.2072,12.4431,12.8286,203207.0],["2018-07-09",12.6744,13.3754,12.6744,12.9758,38772.0],["2018-07-10",12.9128,13.102,12.7866,12.9198,85908.0],["2018-07-11",13.0039,13.2142,12.6954,12.9899,109623.0],["2018-07-12",12.8426,13.1791,12.8076,12.8707,76166.0],["2018-07-13",12.9268,13.2703,12.7095,12.8076,9250.0],["2018-07-16",12.8286,13.0389,12.5552,12.6043,30702.0],["2018-07-17",12.5482,12.7165,12.373,12.38,111001.0],["2018-07-18",12.373,12.4781,12.0785,12.1627,233515.0],["2018-07-19",11.9874,12.2748,11.9173,12.0505,239321.0],["2018-07-20",12.1627,12.2608,12.0575,12.1977,116807.0],["2018-07-23",12.1977,12.394,12.1977,12.2678,25979.0],["2018-07-24",12.3029,12.3379,12.0295,12.1627,92993.0],["2018-07-25",12.1977,12.2678,12.1486,12.2538,73804.0],["2018-07-26",12.2047,12.8707,12.2047,12.8637,228005.0],["2018-07-27",12.8356,13.2563,12.7165,12.7725,126647.0],["2018-07-30",12.7655,13.3193,12.4992,12.6394,443020.0],["2018-07-31",12.5342,13.2843,12.4992,13.081,38575.0],["2018-08-01",13.2703,13.3404,12.9688,13.088,171520.0],["2018-08-02",13.088,13.2843,12.9128,12.9128,134618.0],["2018-08-03",12.9057,13.067,12.7796,12.8917,80102.0],["2018-08-06",12.8847,13.1441,12.7305,12.8006,99881.0],["2018-08-07",12.8707,12.9688,12.6043,12.6323,71442.0],["2018-08-08",12.5552,12.6744,12.1206,12.2398,158236.0],["2018-08-09",12.2818,12.4501,12.0365,12.0715,15253.0],["2018-08-10",11.9524,12.0154,11.5037,11.672,93682.0],["2018-08-13",11.707,11.707,10.9359,11.1953,117004.0],["2018-08-14",11.2163,11.4126,11.0551,11.2934,72328.0],["2018-08-15",11.1462,11.3986,10.8447,11.3495,36410.0],["2018-08-16",11.4476,11.5458,11.2864,11.2864,12497.0],["2018-08-17",11.2163,11.2163,10.985,11.1181,37099.0],["2018-08-20",11.1462,11.2654,10.9569,11.0761,48317.0],["2018-08-21",11.1181,11.3635,11.006,11.1392,5904.0],["2018-08-22",11.1041,11.2093,10.8518,11.006,38476.0],["2018-08-23",11.041,11.2864,11.041,11.1322,23814.0],["2018-08-24",11.1322,11.2724,10.8658,11.006,30407.0],["2018-08-27",11.034,11.3074,10.9359,10.9429,68392.0],["2018-08-28",10.9359,10.9779,10.5924,10.7957,137078.0],["2018-08-29",10.8167,10.9149,10.1718,10.3751,86400.0],["2018-08-30",10.2349,10.305,9.653,9.7301,244242.0],["2018-08-31",9.7091,11.5808,9.7091,11.4897,109230.0],["2018-09-04",11.1812,11.1812,10.0316,10.0947,109820.0],["2018-09-05",10.0947,10.2699,10.0105,10.0947,184018.0],["2018-09-06",10.4382,10.7887,10.2208,10.4522,179885.0],["2018-09-07",10.5083,10.5503,10.1087,10.1367,133437.0],["2018-09-10",10.2699,10.5643,10.1788,10.5013,43397.0],["2018-09-11",10.5153,10.6274,10.2279,10.5643,72328.0],["2018-09-12",10.5714,10.8307,10.5714,10.6555,49006.0],["2018-09-13",10.7116,10.9219,10.5503,10.8658,68195.0],["2018-09-14",10.8027,11.3355,10.7326,11.2303,58256.0],["2018-09-17",11.3144,11.4827,11.1462,11.2093,13974.0],["2018-09-18",11.1392,11.3214,11.034,11.2303,16926.0],["2018-09-19",10.9149,11.8472,10.9149,11.8332,41625.0],["2018-09-20",11.8192,11.9874,11.3775,11.8472,116217.0],["2018-09-21",11.8823,12.2468,11.8823,12.0154,52647.0],["2018-09-24",12.0154,12.0505,11.3915,12.0225,93387.0],["2018-09-25",11.8893,12.0575,11.1532,11.9594,72229.0],["2018-09-26",12.1486,13.081,11.9874,12.2328,89746.0],["2018-09-27",12.0785,12.3169,11.735,11.8402,65046.0],["2018-09-28",11.8051,12.0154,11.686,11.8823,26274.0],["2018-10-01",11.9524,11.9524,11.3285,11.5528,21452.0],["2018-10-02",11.5878,11.8472,11.4266,11.4967,22043.0],["2018-10-03",11.6018,11.9173,11.5668,11.7,394211.0],["2018-10-04",11.6229,11.6369,10.8658,10.9779,30899.0],["2018-10-05",11.006,11.2163,10.6695,10.999,1131168.0],["2018-10-08",10.8237,11.6369,10.5854,11.4546,468310.0],["2018-10-09",11.4897,11.5458,10.9078,11.5107,94666.0],["2018-10-10",11.3214,11.5598,10.6625,10.8518,432196.0],["2018-10-11",10.298,10.333,9.9264,10.0876,151150.0],["2018-10-12",10.0666,10.347,9.9685,10.0947,116118.0],["2018-10-15",10.1297,10.4592,9.9474,10.2419,78429.0],["2018-10-16",10.298,10.4031,10.1297,10.319,62389.0],["2018-10-17",10.1788,10.305,9.8703,10.0316,43987.0],["2018-10-18",9.9825,10.0386,9.7161,9.8143,81479.0],["2018-10-19",9.8283,9.8493,9.7091,9.7091,32966.0],["2018-10-22",9.7442,9.8633,9.646,9.674,84235.0],["2018-10-23",9.5409,9.5689,9.4287,9.5409,40051.0],["2018-10-24",9.5268,9.639,9.2534,9.4077,274846.0],["2018-10-25",9.4637,9.66,9.4427,9.4427,44282.0],["2018-10-26",9.4077,9.4077,8.973,9.1132,96240.0],["2018-10-29",9.1553,9.4567,9.1062,9.2324,70753.0],["2018-10-30",9.1974,9.3025,9.0852,9.1903,100176.0],["2018-10-31",9.2394,9.4287,9.1833,9.3726,264218.0],["2018-11-01",9.2815,9.5969,8.945,9.5479,183919.0],["2018-11-02",9.5549,9.9124,9.4918,9.7091,73410.0],["2018-11-05",9.7161,10.0316,9.4988,9.8143,48907.0],["2018-11-06",9.7722,10.1998,9.6811,10.1017,30112.0],["2018-11-07",10.0175,10.4171,9.7161,9.8143,35918.0],["2018-11-08",9.8981,10.2731,9.5671,10.1113,68199.0],["2018-11-09",9.9201,10.2952,9.5524,9.6848,30113.0],["2018-11-12",9.5818,9.8613,9.5304,9.7583,59850.0],["2018-11-13",9.7069,9.7804,9.3098,9.5598,30113.0],["2018-11-14",9.6039,9.8539,9.3245,9.6774,25328.0],["2018-11-15",9.6186,9.8319,9.4862,9.8172,19137.0],["2018-11-16",9.8686,9.8833,9.5966,9.8025,15009.0],["2018-11-19",9.6848,9.6921,9.4054,9.6921,9099.0],["2018-11-20",9.4862,9.648,9.2656,9.3245,14540.0],["2018-11-21",9.4054,9.5598,9.3024,9.5524,12289.0],["2018-11-23",9.501,9.7804,9.3539,9.7804,6942.0],["2018-11-26",9.7583,9.7877,9.2142,9.7657,60976.0],["2018-11-27",9.751,9.8833,9.4274,9.7216,30769.0],["2018-11-28",9.6995,9.9201,9.6627,9.8539,34334.0],["2018-11-29",9.8025,10.0304,9.7436,9.9642,43621.0],["2018-11-30",10.0231,10.2437,9.9789,10.104,17824.0],["2018-12-03",10.1996,10.7731,10.1996,10.6996,49719.0],["2018-12-04",10.707,10.9276,9.7804,9.8025,27861.0],["2018-12-06",9.6333,10.2143,9.2803,9.9348,38743.0],["2018-12-07",9.9789,10.1628,9.7583,9.8319,92589.0],["2018-12-10",9.8907,10.0378,9.4127,9.5966,16886.0],["2018-12-11",9.648,9.648,9.1921,9.5304,25891.0],["2018-12-12",9.5598,9.6627,9.2068,9.3759,46529.0],["2018-12-13",9.3833,9.6701,9.3833,9.5892,45497.0],["2018-12-14",9.5598,9.7069,9.2803,9.3833,33396.0],["2018-12-17",9.3098,9.5598,9.1553,9.2583,93433.0],["2018-12-18",9.1921,9.5377,9.1847,9.2142,45122.0],["2018-12-19",9.1847,9.6554,9.045,9.1774,98593.0],["2018-12-20",9.2068,9.4936,9.1112,9.3759,69043.0],["2018-12-21",9.3759,9.5598,9.2583,9.3392,43340.0],["2018-12-24",9.3392,9.4495,9.2215,9.3392,5253.0],["2018-12-26",9.2951,9.2951,8.6259,9.1553,62007.0],["2018-12-27",9.1039,9.2289,8.7803,9.2289,166510.0],["2018-12-28",9.1333,9.5304,8.9274,9.3392,26079.0],["2018-12-31",9.3245,10.0819,9.0377,9.6039,25797.0],["2019-01-02",9.5671,9.9495,9.4642,9.6554,60882.0],["2019-01-03",9.6186,9.6701,9.3171,9.3465,58912.0],["2019-01-04",9.2877,9.5892,9.2877,9.5892,28705.0],["2019-01-07",9.501,10.0304,9.501,9.751,25422.0],["2019-01-08",9.8686,9.876,9.5671,9.5745,21013.0],["2019-01-09",9.7289,10.2952,9.7289,10.1334,23734.0],["2019-01-10",10.0966,10.1407,9.7877,9.7877,10694.0],["2019-01-11",9.5966,10.1334,9.5966,9.8907,20826.0],["2019-01-14",10.2731,10.354,9.876,10.2951,21013.0],["2019-01-15",10.3099,10.7364,9.9863,10.729,28705.0],["2019-01-16",10.2952,10.5819,10.1922,10.2216,58255.0],["2019-01-17",10.1334,10.3099,10.0672,10.3099,18668.0],["2019-01-18",10.2951,10.4716,10.0378,10.0378,86022.0],["2019-01-22",10.0451,10.3907,9.6921,10.2437,28612.0],["2019-01-23",10.2584,10.2584,9.7804,9.7804,9756.0],["2019-01-24",9.8025,10.1334,9.7804,10.1334,15572.0],["2019-01-25",10.3025,10.3319,10.0304,10.1775,19043.0],["2019-01-28",10.0525,10.3319,10.0157,10.1701,13133.0],["2019-01-29",10.2804,10.7364,10.0157,10.6628,28143.0],["2019-01-30",10.7364,10.9202,10.3981,10.9202,49812.0],["2019-01-31",10.7878,11.3541,10.7878,11.3541,65572.0],["2019-02-01",11.3541,11.3541,10.8614,11.0379,33771.0],["2019-02-04",10.9717,11.3394,10.9643,10.9643,11351.0],["2019-02-05",10.8834,11.3467,10.854,11.1629,24015.0],["2019-02-06",11.0158,11.1335,10.8173,11.0967,17355.0],["2019-02-07",11.1776,11.1776,10.5158,10.5452,24015.0],["2019-02-08",10.5158,11.3026,10.2731,11.3026,15197.0],["2019-02-11",10.832,11.3394,10.729,10.729,12570.0],["2019-02-12",11.0011,11.207,10.8246,10.9055,45591.0],["2019-02-13",10.6114,10.957,10.4863,10.8026,8724.0],["2019-02-14",10.4055,10.6628,10.3687,10.3687,12195.0],["2019-02-15",10.3687,10.5378,10.229,10.2584,30863.0],["2019-02-19",10.1775,10.1996,9.6554,10.0598,75704.0],["2019-02-20",10.1775,10.2143,9.8539,10.0157,27111.0],["2019-02-21",9.6627,10.1628,9.5671,10.0598,27861.0],["2019-02-22",10.0598,10.1848,10.0084,10.1334,21013.0],["2019-02-25",10.1775,10.354,9.4201,9.6774,24296.0],["2019-02-26",9.648,9.9569,9.6333,9.6627,9099.0],["2019-02-27",9.7804,9.8907,9.4274,9.4348,21107.0],["2019-02-28",9.4495,10.1113,9.4201,10.0819,69418.0],["2019-03-01",10.0819,10.354,9.8172,10.2878,53096.0],["2019-03-04",10.2584,10.3172,9.5745,10.0745,22608.0],["2019-03-05",9.9422,10.2804,9.5598,10.2804,16041.0],["2019-03-06",10.1554,10.1922,9.648,9.648,22326.0],["2019-03-07",9.6039,9.6113,8.9715,9.0671,36773.0],["2019-03-08",8.9788,9.5451,8.9788,9.1186,29644.0],["2019-03-11",8.6406,9.4201,8.6406,9.1259,16041.0],["2019-03-12",9.148,9.5524,9.0156,9.5524,24015.0],["2019-03-13",9.4348,9.5304,9.0891,9.1553,20263.0],["2019-03-14",8.8465,9.3612,8.8244,9.2215,10319.0],["2019-03-15",9.1921,9.5304,9.1921,9.4201,33208.0],["2019-03-18",9.3465,9.8539,9.2215,9.8172,56942.0],["2019-03-19",9.4495,9.7804,9.2289,9.7804,28236.0],["2019-03-20",9.6774,9.6774,9.1406,9.4127,26548.0],["2019-03-21",9.3906,9.4274,9.0303,9.3098,17167.0],["2019-03-22",9.0156,9.0965,8.692,8.7729,49062.0],["2019-03-25",8.7656,8.9568,8.4567,8.67,21388.0],["2019-03-26",8.7656,8.7656,8.2876,8.7288,24296.0],["2019-03-27",8.5744,8.6406,7.7287,8.1773,82270.0],["2019-03-28",8.1626,8.4494,7.9346,8.1699,128893.0],["2019-03-29",8.2288,8.3097,7.9199,8.0155,44278.0],["2019-04-01",8.0376,8.295,7.7949,7.7949,63790.0],["2019-04-02",7.7875,8.0008,7.4199,7.9199,85647.0],["2019-04-03",8.0523,8.0523,7.4346,7.7508,64540.0],["2019-04-04",7.7214,7.8684,7.5008,7.8684,46717.0],["2019-04-05",7.9493,8.089,7.4934,7.6184,46248.0],["2019-04-08",7.589,8.0817,7.4346,7.942,167542.0],["2019-04-09",7.8758,8.0523,7.5522,7.6258,105816.0],["2019-04-10",7.6331,8.0155,7.6331,7.8684,29831.0],["2019-04-11",7.8758,8.0817,7.6405,7.8684,93902.0],["2019-04-12",7.8464,8.0596,7.7067,7.714,35647.0],["2019-04-15",7.7214,7.8758,7.6699,7.7214,18199.0],["2019-04-16",7.6919,7.8684,7.5743,7.5743,19700.0],["2019-04-17",7.5816,7.8023,7.4346,7.4346,82176.0],["2019-04-18",7.4787,7.5816,7.2287,7.5816,25328.0],["2019-04-22",7.6552,7.6552,7.0816,7.486,41463.0],["2019-04-23",7.339,7.361,7.1478,7.1478,33959.0],["2019-04-24",7.1698,7.3243,6.9051,7.2066,48218.0],["2019-04-25",7.3537,7.4566,6.9419,7.3904,96435.0],["2019-04-26",7.3169,7.3169,7.0007,7.0595,71951.0],["2019-04-29",6.9492,7.1478,6.7066,6.7286,179456.0],["2019-04-30",6.7286,6.9051,6.5007,6.9051,71201.0],["2019-05-01",6.9051,6.9786,6.7286,6.7433,84334.0],["2019-05-02",6.7801,6.883,6.5595,6.6257,75422.0],["2019-05-03",6.6624,6.9639,6.5448,6.5448,150938.0],["2019-05-06",6.4639,6.9272,6.4345,6.7727,47467.0],["2019-05-07",6.7286,6.8022,6.4639,6.6183,67355.0],["2019-05-08",6.6698,6.9198,6.5301,6.633,62946.0],["2019-05-09",6.5889,6.883,6.4345,6.8389,75891.0],["2019-05-10",6.8978,6.8978,6.5742,6.633,92870.0],["2019-05-13",6.4933,6.5227,6.2506,6.2506,40431.0],["2019-05-14",6.2506,6.4565,6.2506,6.4124,74859.0],["2019-05-15",6.383,6.7213,6.3536,6.6624,31801.0],["2019-05-16",6.7654,6.986,6.7286,6.8169,54690.0],["2019-05-17",6.8389,6.9125,6.6992,6.7286,40338.0],["2019-05-20",6.7213,6.7213,6.1403,6.4639,111445.0],["2019-05-21",6.4933,7.0375,6.4124,6.7948,85460.0],["2019-05-22",6.8169,6.9786,6.7139,6.8904,53002.0],["2019-05-23",6.7727,6.8978,6.6845,6.883,72420.0],["2019-05-24",6.8389,7.1919,6.736,7.1331,182082.0],["2019-05-28",7.1625,7.3463,6.861,6.9125,393527.0],["2019-05-29",6.9713,7.1404,6.4933,6.986,83302.0],["2019-05-30",7.0154,7.1551,6.986,7.0154,18293.0],["2019-05-31",6.9639,6.9639,6.7654,6.8389,51407.0],["2019-06-03",6.861,6.9566,6.5595,6.6036,523358.0],["2019-06-04",6.6918,6.7948,6.6551,6.7801,29081.0],["2019-06-05",6.8389,6.8757,6.4051,6.4418,179831.0],["2019-06-06",6.4786,6.5963,6.2947,6.3242,36585.0],["2019-06-07",6.4124,6.5227,6.2874,6.3242,38837.0],["2019-06-10",6.3389,6.5521,6.3095,6.4051,60600.0],["2019-06-11",6.4786,6.7433,6.3977,6.6183,113884.0],["2019-06-12",6.6036,7.2948,6.6036,7.2728,333677.0],["2019-06-13",7.2213,7.2434,6.9198,7.1698,229456.0],["2019-06-14",7.1625,7.2875,6.9125,7.0448,44934.0],["2019-06-17",7.0595,7.1772,6.8757,6.986,56942.0],["2019-06-18",7.0595,7.236,6.9786,7.1037,56754.0],["2019-06-19",7.0669,7.0963,6.883,6.9345,34428.0],["2019-06-20",7.0228,7.1037,6.8389,7.0154,52627.0],["2019-06-21",6.9639,7.0375,6.9125,6.986,27392.0],["2019-06-24",6.9933,7.2434,6.9125,6.9125,9756.0],["2019-06-25",6.8904,6.8904,6.6698,6.8242,8537.0],["2019-06-26",6.883,6.9419,6.7654,6.8978,27017.0],["2019-06-27",7.0522,7.1037,6.6771,6.9345,62289.0],["2019-06-28",6.9566,7.1919,6.883,7.1919,32083.0],["2019-07-01",7.2066,7.3316,7.1551,7.2728,165009.0],["2019-07-02",6.7286,7.2801,6.7286,7.1184,19418.0],["2019-07-03",7.1919,7.3316,7.1772,7.3316,32833.0],["2019-07-05",7.3537,7.464,7.2801,7.4419,255816.0],["2019-07-08",6.8978,7.6111,6.8978,7.5522,114728.0],["2019-07-09",7.6111,7.6552,7.486,7.6552,72139.0],["2019-07-10",8.0743,8.0743,7.6184,7.6919,182551.0],["2019-07-11",7.714,7.8905,7.6552,7.7287,138368.0],["2019-07-12",7.8537,7.8537,7.7214,7.7361,45216.0],["2019-07-15",7.7581,7.817,7.4419,7.5669,27767.0],["2019-07-16",7.5008,7.6111,7.3537,7.5596,40994.0],["2019-07-17",7.3831,7.6258,7.3757,7.6111,58537.0],["2019-07-18",7.589,7.5964,7.4419,7.5302,54597.0],["2019-07-19",7.5302,7.6111,7.3757,7.6111,73827.0],["2019-07-22",7.5375,7.5375,7.236,7.3537,60507.0],["2019-07-23",7.339,7.4052,7.2213,7.4052,25610.0],["2019-07-24",7.3463,7.5743,7.2801,7.3537,89493.0],["2019-07-25",7.361,7.4272,7.2213,7.3243,116229.0],["2019-07-26",7.2507,7.4566,7.2507,7.4272,146435.0],["2019-07-29",7.486,7.6772,7.3463,7.6331,150750.0],["2019-07-30",7.3169,7.6478,7.3169,7.6478,50938.0],["2019-07-31",7.5522,7.6699,7.464,7.5743,69606.0],["2019-08-01",7.5743,7.6552,7.5081,7.6037,102345.0],["2019-08-02",7.5816,7.6478,7.236,7.5596,36304.0],["2019-08-05",7.4493,7.5302,7.1919,7.464,430300.0],["2019-08-06",7.5008,7.5008,7.1257,7.1845,27392.0],["2019-08-07",7.0963,7.0963,6.9198,7.0081,50844.0],["2019-08-08",6.9125,6.9786,6.7433,6.9125,86304.0],["2019-08-09",6.8904,7.5449,6.861,7.4713,107598.0],["2019-08-12",4.7799,4.8534,2.9415,4.6843,825891.0],["2019-08-13",5.1108,5.6623,4.6843,4.927,403189.0],["2019-08-14",4.7725,5.052,4.7137,4.8534,206566.0],["2019-08-15",4.927,5.5373,4.927,5.3461,85929.0],["2019-08-16",5.4564,5.78,4.927,5.3902,110225.0],["2019-08-19",5.3976,5.3976,4.9564,5.0005,45497.0],["2019-08-20",5.0005,5.0005,4.8608,4.8608,74672.0],["2019-08-21",4.9196,5.052,4.8976,4.8976,66792.0],["2019-08-22",4.9123,5.0079,4.8681,4.8902,118199.0],["2019-08-23",4.8976,4.8976,4.5593,4.574,38837.0],["2019-08-26",4.6255,4.7578,4.3387,4.3828,48780.0],["2019-08-27",4.3975,4.3975,3.743,3.743,251501.0],["2019-08-28",3.6768,4.4122,3.6768,3.9048,293808.0],["2019-08-29",3.8239,4.096,3.6474,3.8974,339212.0],["2019-08-30",4.0445,4.0445,3.6548,3.6768,282739.0],["2019-09-03",3.7651,3.9269,3.5812,3.8533,271857.0],["2019-09-04",3.8901,4.449,3.8901,4.1475,259381.0],["2019-09-05",4.1254,4.9123,4.1254,4.5887,217073.0],["2019-09-06",4.4637,4.8534,4.4637,4.5446,106567.0],["2019-09-09",4.6916,5.0299,4.4343,4.596,72702.0],["2019-09-10",4.4269,4.7358,4.4269,4.6255,44090.0],["2019-09-11",4.6328,4.9049,4.4857,4.4857,92777.0],["2019-09-12",4.4931,4.5519,4.2284,4.324,39024.0],["2019-09-13",4.3313,4.3901,4.0886,4.0886,73921.0],["2019-09-16",4.2063,4.2063,4.0078,4.1622,122795.0],["2019-09-17",4.1842,4.6549,4.1181,4.471,116323.0],["2019-09-18",4.5078,4.5078,4.199,4.2872,49343.0],["2019-09-19",4.3093,4.4122,4.1548,4.3387,47467.0],["2019-09-20",4.4122,4.5299,4.1254,4.1254,28424.0],["2019-09-23",4.1328,4.199,3.971,3.9857,46998.0],["2019-09-24",3.9857,4.0151,3.8092,3.8386,74859.0],["2019-09-25",3.8313,4.0151,3.6989,3.8901,67730.0],["2019-09-26",3.8901,3.9195,3.7651,3.868,44934.0],["2019-09-27",3.8754,4.1328,3.8754,3.9783,61538.0],["2019-09-30",3.9563,4.0078,3.8607,3.868,28705.0],["2019-10-01",3.9122,3.993,3.7283,3.7871,16416.0],["2019-10-02",3.7724,3.846,3.7136,3.7871,32176.0],["2019-10-03",3.8019,3.8754,3.743,3.8607,32083.0],["2019-10-04",3.7504,3.9122,3.743,3.9048,26360.0],["2019-10-07",3.8092,4.0004,3.7945,3.8386,51970.0],["2019-10-08",3.8166,3.8313,3.6915,3.6989,46060.0],["2019-10-09",3.7504,3.7504,3.6474,3.6768,28893.0],["2019-10-10",3.7577,3.7577,3.6474,3.6474,23358.0],["2019-10-11",3.7504,3.9195,3.7504,3.8533,39493.0],["2019-10-14",3.868,3.868,3.7504,3.7651,17824.0],["2019-10-15",3.7871,3.8313,3.6107,3.618,72702.0],["2019-10-16",3.6768,3.8239,3.6621,3.7724,210413.0],["2019-10-17",3.7651,3.8166,3.7283,3.7724,42871.0],["2019-10-18",3.7577,3.846,3.6107,3.743,206942.0],["2019-10-21",3.7798,3.8533,3.6768,3.8386,335928.0],["2019-10-22",3.8092,3.8607,3.6989,3.7651,149906.0],["2019-10-23",3.6989,3.868,3.6695,3.8386,150469.0],["2019-10-24",3.8313,3.9269,3.7504,3.8239,42401.0],["2019-10-25",3.8607,4.2063,3.8313,4.1916,92308.0],["2019-10-28",4.1769,4.2504,3.8607,3.8827,89306.0],["2019-10-29",3.8386,4.0886,3.8092,3.9489,68480.0],["2019-10-30",3.993,3.993,3.7504,3.7945,147748.0],["2019-10-31",3.7871,3.8386,3.6989,3.7798,45591.0],["2019-11-01",3.7945,3.7945,3.721,3.7504,100188.0],["2019-11-04",3.7577,4.0225,3.7577,3.7577,103002.0],["2019-11-05",3.7724,3.8901,3.7504,3.7577,49062.0],["2019-11-06",3.721,3.7945,3.6989,3.7504,87992.0],["2019-11-07",3.7504,3.8386,3.7504,3.7724,46998.0],["2019-11-08",3.7283,3.868,3.721,3.868,386585.0],["2019-11-11",3.8754,3.9416,3.8092,3.8239,43715.0],["2019-11-12",3.8141,4.0168,3.8141,3.8291,43643.0],["2019-11-13",3.7841,3.9267,3.739,3.8366,55219.0],["2019-11-14",3.7916,3.9568,3.5663,3.5964,150130.0],["2019-11-15",3.6489,3.7841,3.6414,3.7541,50534.0],["2019-11-18",3.7015,3.8442,3.7015,3.8066,31882.0],["2019-11-19",3.8667,4.122,3.8667,4.1069,60916.0],["2019-11-20",4.197,4.2571,4.0544,4.167,33260.0],["2019-11-21",4.1595,4.4598,4.122,4.3397,43643.0],["2019-11-22",4.3322,4.3322,4.0694,4.0844,40611.0],["2019-11-25",4.0319,4.2496,4.0319,4.0919,120454.0],["2019-11-26",4.0694,4.1445,4.0243,4.0769,49982.0],["2019-11-27",4.0619,4.3998,4.0619,4.1595,100608.0],["2019-11-29",4.1745,4.2271,4.1445,4.182,10566.0],["2019-12-02",4.2045,4.2421,3.9493,3.9943,28023.0],["2019-12-03",3.9493,4.0544,3.9267,3.9568,26186.0],["2019-12-04",4.0093,4.152,3.9793,4.0919,15987.0],["2019-12-05",4.0544,4.137,4.0168,4.0168,25451.0],["2019-12-06",4.0994,4.3021,4.0544,4.1745,118248.0],["2019-12-09",4.2796,4.9478,4.2271,4.8277,152887.0],["2019-12-10",4.7526,4.7526,4.5649,4.625,46031.0],["2019-12-11",4.625,4.7526,4.5124,4.5124,46950.0],["2019-12-12",4.5049,4.8502,4.4898,4.7451,69001.0],["2019-12-13",4.6625,5.083,4.5424,4.7301,106672.0],["2019-12-16",4.8277,5.1431,4.8277,5.0154,82232.0],["2019-12-17",5.0379,5.2557,4.8577,5.2557,76719.0],["2019-12-18",5.2407,5.3383,5.0229,5.1731,87928.0],["2019-12-19",5.1055,5.2932,5.0454,5.0755,50901.0],["2019-12-20",5.113,5.3157,5.0304,5.1656,62478.0],["2019-12-23",5.1581,5.3758,5.113,5.2407,167220.0],["2019-12-24",5.3383,5.6761,5.3383,5.4959,122567.0],["2019-12-26",5.5785,5.6911,5.4209,5.5185,158308.0],["2019-12-27",5.586,5.586,5.2632,5.3833,119627.0],["2019-12-30",5.3758,5.3758,5.1506,5.1731,96106.0],["2019-12-31",5.1806,5.2407,5.1055,5.1956,61283.0],["2020-01-02",5.2557,5.2557,4.8352,4.9178,85907.0],["2020-01-03",4.9178,5.0004,4.5724,4.67,87928.0],["2020-01-06",4.6625,4.7526,4.5199,4.5649,32250.0],["2020-01-07",4.5349,4.7977,4.5349,4.7827,75800.0],["2020-01-08",4.7451,4.9478,4.7226,4.7601,47134.0],["2020-01-09",4.7752,4.8427,4.7376,4.7827,31055.0],["2020-01-10",4.8052,4.8277,4.7301,4.7752,34179.0],["2020-01-13",4.8577,5.0454,4.7676,4.8577,65785.0],["2020-01-14",4.9629,4.9629,4.67,4.7226,32433.0],["2020-01-15",4.7226,4.7676,4.5799,4.61,33444.0],["2020-01-16",4.5875,4.7301,4.5274,4.5424,49431.0],["2020-01-17",4.625,4.7752,4.5799,4.6475,33995.0],["2020-01-21",4.6475,4.8277,4.4373,4.4373,35006.0],["2020-01-22",4.3697,4.67,4.3622,4.4223,37395.0],["2020-01-23",4.4448,4.5875,4.4373,4.5649,25634.0],["2020-01-24",4.4298,4.5649,4.3772,4.5199,27656.0],["2020-01-27",4.3547,4.4523,4.2946,4.4523,21408.0],["2020-01-28",4.4298,4.5049,4.4073,4.4148,22051.0],["2020-01-29",4.3697,4.4223,4.2571,4.3397,22602.0],["2020-01-30",4.2646,4.3322,4.1295,4.1295,50166.0],["2020-01-31",4.2271,4.2946,3.9418,3.9943,44378.0],["2020-02-03",3.9418,4.182,3.9418,4.122,53566.0],["2020-02-04",4.137,4.1895,3.9568,4.0168,30871.0],["2020-02-05",4.0394,4.1595,3.9718,4.122,39416.0],["2020-02-06",4.167,4.167,3.9793,3.9793,22602.0],["2020-02-07",3.9493,4.0544,3.8817,4.0544,33812.0],["2020-02-10",4.0093,4.1745,4.0018,4.1144,23889.0],["2020-02-11",4.0769,4.152,3.9493,3.9643,25910.0],["2020-02-12",4.0544,4.0919,3.9493,3.9568,35833.0],["2020-02-13",3.9192,3.9267,3.8667,3.9267,9280.0],["2020-02-14",3.9342,3.9643,3.7766,3.9643,27472.0],["2020-02-18",3.8366,3.9568,3.8291,3.8517,13414.0],["2020-02-19",3.8742,3.9342,3.8291,3.8667,18651.0],["2020-02-20",3.9718,4.0619,3.8742,3.9042,7442.0],["2020-02-21",3.8967,3.9493,3.8667,3.8817,8545.0],["2020-02-24",3.8291,3.9643,3.7991,3.9342,14241.0],["2020-02-25",3.9418,4.1144,3.9418,4.1144,47869.0],["2020-02-26",4.137,4.2045,4.0093,4.0994,85264.0],["2020-02-27",4.0243,4.137,3.7616,4.0469,48145.0],["2020-02-28",4.0319,4.122,3.9643,4.122,35282.0],["2020-03-02",3.9868,4.0319,3.8517,3.9418,81037.0],["2020-03-03",3.9042,4.0694,3.9042,4.0694,30688.0],["2020-03-04",4.1295,4.2196,4.0168,4.197,3400.0],["2020-03-05",4.2045,4.2045,4.0844,4.1895,28115.0],["2020-03-06",3.7841,4.1895,3.7841,3.9643,57608.0],["2020-03-09",3.7616,3.8892,3.2886,3.3411,109704.0],["2020-03-10",3.4312,3.6339,3.4312,3.6189,34179.0],["2020-03-11",3.5964,3.6715,3.3486,3.3561,42724.0],["2020-03-12",3.2886,3.2961,2.9432,3.2285,76903.0],["2020-03-13",3.2735,3.3636,3.0333,3.3111,38957.0],["2020-03-16",3.1534,3.3786,2.9131,3.1084,49155.0],["2020-03-17",3.1159,3.1834,2.8531,2.9882,97300.0],["2020-03-18",2.8681,2.8831,2.4251,2.6278,66888.0],["2020-03-19",2.7555,2.8906,2.4401,2.793,70104.0],["2020-03-20",2.8831,2.9957,2.35,2.35,27472.0],["2020-03-23",2.29,2.5152,2.0797,2.1698,24899.0],["2020-03-24",2.2599,2.5678,2.2599,2.3651,17273.0],["2020-03-25",2.3425,2.7254,2.3425,2.6053,19019.0],["2020-03-26",2.5903,2.9957,2.5903,2.823,37211.0],["2020-03-27",2.8531,2.8531,2.6954,2.7855,16722.0],["2020-03-30",2.748,2.748,2.4852,2.5903,22327.0],["2020-03-31",2.5978,2.6128,2.5603,2.6128,1011.0],["2020-04-01",2.5528,2.5753,2.4101,2.4401,39324.0],["2020-04-02",2.3425,2.4927,2.1023,2.3125,62386.0],["2020-04-03",2.2674,2.6278,2.2674,2.5678,30963.0],["2020-04-06",2.8005,2.8906,2.4777,2.5828,22510.0],["2020-04-07",2.5603,2.8456,2.5603,2.6804,63488.0],["2020-04-08",2.793,2.8531,2.6804,2.8456,8545.0],["2020-04-09",2.9657,3.0408,2.763,2.808,17549.0],["2020-04-13",3.0108,3.1309,2.6278,2.733,38589.0],["2020-04-14",2.733,2.748,2.5978,2.6278,5880.0],["2020-04-15",2.4852,2.6804,2.4176,2.5978,14333.0],["2020-04-16",2.5753,2.5903,2.4026,2.4176,12955.0],["2020-04-17",2.5152,2.6203,2.3125,2.3951,49247.0],["2020-04-20",2.3951,2.5452,2.3425,2.3951,31147.0],["2020-04-21",2.4101,2.4101,2.2599,2.2599,10199.0],["2020-04-22",2.3876,2.3876,2.1849,2.1849,70747.0],["2020-04-23",2.2599,2.275,2.1473,2.1849,15252.0],["2020-04-24",2.1924,2.1924,2.1098,2.1398,8085.0],["2020-04-27",2.1999,2.2674,2.1548,2.1548,15528.0],["2020-04-28",2.2524,2.29,2.1548,2.2674,123486.0],["2020-04-29",2.3726,2.5302,2.335,2.4251,21867.0],["2020-04-30",2.4026,2.4702,2.32,2.4702,8545.0],["2020-05-01",2.29,2.3425,2.1023,2.1924,32341.0],["2020-05-04",2.1623,2.275,2.1548,2.2524,26186.0],["2020-05-05",2.2975,2.4627,2.1623,2.1849,22510.0],["2020-05-06",2.275,2.335,2.1548,2.2299,12587.0],["2020-05-07",2.3425,2.3651,2.1398,2.2224,42081.0],["2020-05-08",2.2524,2.3801,2.1999,2.335,89306.0],["2020-05-11",2.2599,2.7029,2.2374,2.6429,141402.0],["2020-05-12",2.748,2.8531,2.6278,2.6353,82416.0],["2020-05-13",2.6128,2.6654,2.4777,2.4777,42173.0],["2020-05-14",2.4777,2.5603,2.275,2.4101,61559.0],["2020-05-15",2.3876,2.4777,2.3425,2.4627,33260.0],["2020-05-18",2.6128,2.763,2.5528,2.6353,104467.0],["2020-05-19",2.5828,2.8756,2.5828,2.7705,61927.0],["2020-05-20",2.9207,3.0183,2.778,2.8381,110714.0],["2020-05-21",2.8531,2.9357,2.6128,2.6203,76352.0],["2020-05-22",2.6579,2.8381,2.5828,2.7405,54944.0],["2020-05-26",2.7029,2.823,2.7029,2.7029,36568.0],["2020-05-27",2.6879,2.8306,2.6804,2.7254,43643.0],["2020-05-28",2.7405,2.763,2.5002,2.5603,50350.0],["2020-05-29",2.6128,2.6128,2.3651,2.3726,62478.0],["2020-06-01",2.4401,2.7405,2.4326,2.7254,147374.0],["2020-06-02",2.7179,2.8531,2.6954,2.763,75249.0],["2020-06-03",2.763,2.8831,2.6954,2.7029,99964.0],["2020-06-04",2.6429,2.823,2.6429,2.6579,50625.0],["2020-06-05",2.6203,2.9056,2.6203,2.6879,193957.0],["2020-06-08",2.7179,3.0032,2.7179,2.9882,429167.0],["2020-06-09",3.0032,3.0783,2.7254,3.0108,208106.0],["2020-06-10",3.0032,3.0032,2.808,2.8606,142688.0],["2020-06-11",2.778,2.8155,2.6579,2.6579,63121.0],["2020-06-12",2.7705,2.8981,2.6278,2.6278,57608.0],["2020-06-15",2.4702,2.5528,2.3575,2.5302,71758.0],["2020-06-16",2.5903,2.7029,2.3726,2.4401,254873.0],["2020-06-17",2.4401,2.5152,2.4026,2.4777,57976.0],["2020-06-18",2.3951,2.6203,2.335,2.3575,45572.0],["2020-06-19",2.3575,2.4552,2.3125,2.4101,90317.0],["2020-06-22",2.4326,2.4326,2.2524,2.335,48880.0],["2020-06-23",2.3575,2.4552,2.35,2.35,94452.0],["2020-06-24",2.3726,2.4401,2.3275,2.3275,20397.0],["2020-06-25",2.3275,2.5978,2.2599,2.5227,316615.0],["2020-06-26",2.35,2.4401,2.3425,2.3575,50809.0],["2020-06-29",2.3726,2.3951,2.2975,2.3125,70563.0],["2020-06-30",2.32,2.3801,2.2374,2.275,72125.0],["2020-07-01",2.2524,2.3575,2.2524,2.275,44469.0],["2020-07-02",2.32,2.3651,2.2599,2.2599,11301.0],["2020-07-06",2.32,3.0183,2.32,2.8381,416029.0],["2020-07-07",2.8306,2.8306,2.4777,2.733,162534.0],["2020-07-08",2.6203,2.7029,2.6203,2.6879,24072.0],["2020-07-09",2.6654,2.6954,2.5152,2.5528,36844.0],["2020-07-10",2.6128,2.7855,2.5302,2.7029,53933.0],["2020-07-13",2.6729,3.0633,2.6729,2.9282,420347.0],["2020-07-14",2.9207,2.9357,2.733,2.808,59354.0],["2020-07-15",2.823,2.9282,2.793,2.8606,33260.0],["2020-07-16",2.808,2.8831,2.763,2.823,26277.0],["2020-07-17",2.8531,2.9657,2.8306,2.8756,116411.0],["2020-07-20",2.8906,2.9807,2.8155,2.8906,113471.0],["2020-07-21",2.9432,3.1008,2.9207,2.9732,403809.0],["2020-07-22",2.9357,3.1909,2.8756,3.1008,122383.0],["2020-07-23",3.1008,3.2285,2.9507,2.9957,116503.0],["2020-07-24",2.9582,3.1159,2.9507,3.0933,25451.0],["2020-07-27",3.1234,3.2585,3.1084,3.1459,133868.0],["2020-07-28",3.1309,3.1834,3.1159,3.1159,40886.0],["2020-07-29",3.1534,3.1609,3.0032,3.0408,44102.0],["2020-07-30",2.9657,2.9732,2.7855,2.8155,100424.0],["2020-07-31",2.9056,2.9657,2.8155,2.8531,50258.0],["2020-08-03",2.7405,3.0858,2.6804,3.0483,967763.0],["2020-08-04",3.2735,3.3786,2.778,2.778,513972.0],["2020-08-05",2.8756,2.9282,2.7405,2.7555,235394.0],["2020-08-06",2.778,2.8306,2.748,2.8005,47226.0],["2020-08-07",2.9056,2.9056,2.6579,2.7029,64499.0],["2020-08-10",2.6504,2.778,2.6128,2.7029,52095.0],["2020-08-11",2.733,2.808,2.6504,2.6579,36752.0],["2020-08-12",2.6504,2.7179,2.5753,2.6804,54117.0],["2020-08-13",2.6429,2.778,2.5978,2.5978,55679.0],["2020-08-14",2.5603,2.6954,2.5603,2.6203,52922.0],["2020-08-17",2.6128,2.733,2.5678,2.7179,91512.0],["2020-08-18",2.6804,2.7029,2.5903,2.6278,31147.0],["2020-08-19",2.5828,2.6879,2.5828,2.6203,17457.0],["2020-08-20",2.5753,2.6429,2.5603,2.6278,12955.0],["2020-08-21",2.6278,2.6729,2.5753,2.5753,33812.0],["2020-08-24",2.5828,2.6879,2.4401,2.6879,61467.0],["2020-08-25",2.6879,3.0183,2.5077,2.763,297413.0],["2020-08-26",2.733,2.8756,2.6579,2.6579,126150.0],["2020-08-27",2.6879,2.7104,2.6053,2.6053,30504.0],["2020-08-28",2.5753,2.808,2.5753,2.7254,43459.0],["2020-08-31",2.733,2.7555,2.4627,2.4927,76168.0],["2020-09-01",2.5528,2.6353,2.5152,2.6353,60732.0],["2020-09-02",2.6278,2.6353,2.5227,2.6278,39140.0],["2020-09-03",2.5678,2.5828,2.4927,2.5152,33076.0],["2020-09-04",2.4927,2.5903,2.4552,2.5227,62662.0],["2020-09-08",2.5227,2.5978,2.4401,2.4777,25818.0],["2020-09-09",2.5152,2.5152,2.3951,2.3951,12863.0],["2020-09-10",2.3951,2.4552,2.35,2.3651,34547.0],["2020-09-11",2.3876,2.4251,2.2599,2.2975,56046.0],["2020-09-14",2.29,2.3651,2.29,2.29,25818.0],["2020-09-15",2.2825,2.3275,2.2825,2.2825,16722.0],["2020-09-16",2.2149,2.29,2.2149,2.2524,61927.0],["2020-09-17",2.2374,2.275,2.2224,2.2299,50901.0],["2020-09-18",2.2524,2.2524,2.1849,2.1849,71574.0],["2020-09-21",2.2224,2.2674,2.1473,2.1548,110622.0],["2020-09-22",2.1774,2.1774,2.0797,2.1023,54392.0],["2020-09-23",2.1098,2.1623,1.9746,1.9746,49982.0],["2020-09-24",1.9296,2.2149,1.9296,2.2149,160145.0],["2020-09-25",2.1323,2.3575,2.1023,2.275,72952.0],["2020-09-28",2.335,2.335,2.1248,2.1473,408678.0],["2020-09-29",2.2299,2.2299,2.0647,2.1098,47226.0],["2020-09-30",2.1248,2.1924,2.1023,2.1173,22878.0],["2020-10-01",2.1023,2.2449,2.1023,2.2449,39049.0],["2020-10-02",2.1698,2.2224,2.1323,2.1774,36108.0],["2020-10-05",2.2374,2.2524,2.2074,2.2299,20122.0],["2020-10-06",2.2224,2.29,2.2149,2.2149,16722.0],["2020-10-07",2.2524,2.3125,2.2074,2.29,16446.0],["2020-10-08",2.2825,2.32,2.2524,2.2825,6156.0],["2020-10-09",2.32,2.3425,2.2599,2.3425,38957.0],["2020-10-12",2.335,2.335,2.1849,2.2599,19754.0],["2020-10-13",2.2299,2.335,2.2299,2.2825,13047.0],["2020-10-14",2.2825,2.32,2.2299,2.32,159778.0],["2020-10-15",2.305,2.3726,2.2975,2.3425,73687.0],["2020-10-16",2.3275,2.3575,2.2674,2.35,61835.0],["2020-10-19",2.3801,2.5377,2.3575,2.5377,105293.0],["2020-10-20",2.5528,2.6053,2.4777,2.5603,84529.0],["2020-10-21",2.5302,2.5452,2.305,2.3651,18376.0],["2020-10-22",2.4251,2.4326,2.1849,2.1849,72125.0],["2020-10-23",2.2449,2.3726,2.2374,2.3275,19478.0],["2020-10-26",2.35,2.3651,2.2975,2.305,17273.0],["2020-10-27",2.2975,2.3275,2.2449,2.2674,24164.0],["2020-10-28",2.2149,2.3275,2.2149,2.2975,38130.0],["2020-10-29",2.2975,2.6128,2.2825,2.5828,82048.0],["2020-10-30",2.4927,2.8155,2.3801,2.7555,119535.0],["2020-11-02",2.763,3.3411,2.733,3.1759,155368.0],["2020-11-03",3.1985,3.3036,2.8531,2.8531,130836.0],["2020-11-04",2.778,2.8906,2.7555,2.8005,10290.0],["2020-11-05",2.8306,2.8756,2.7855,2.8681,83886.0],["2020-11-06",2.8531,2.9732,2.808,2.9357,35465.0],["2020-11-09",3.0183,3.4162,2.9432,3.3636,161523.0],["2020-11-10",3.3786,3.3786,3.1309,3.2435,134695.0],["2020-11-11",3.206,3.206,3.0933,3.1534,54852.0],["2020-11-12",3.1534,3.1684,2.9507,3.1459,68634.0],["2020-11-13",3.1336,3.2324,3.0651,3.164,42266.0],["2020-11-16",3.2172,3.3465,3.1564,3.3237,44534.0],["2020-11-17",3.3085,3.4226,3.2552,3.3769,85984.0],["2020-11-18",3.4226,4.0234,3.4074,3.8333,239720.0],["2020-11-19",3.6888,3.7496,3.5899,3.6736,78728.0],["2020-11-20",3.6888,3.742,3.4986,3.5367,74465.0],["2020-11-23",3.5367,3.6051,3.3313,3.4074,81539.0],["2020-11-24",3.4226,3.5595,3.3389,3.5214,73921.0],["2020-11-25",3.4302,3.4986,3.3617,3.4302,62402.0],["2020-11-27",3.4302,3.5747,3.2705,3.2933,65123.0],["2020-11-30",3.2629,3.3845,3.164,3.3161,428739.0],["2020-12-01",3.3541,3.3693,3.2705,3.3085,146571.0],["2020-12-02",3.3009,3.5367,3.3009,3.4986,19682.0],["2020-12-03",3.4986,3.7724,3.4986,3.6736,55146.0],["2020-12-04",3.6812,3.6888,3.4606,3.5367,28208.0],["2020-12-07",3.5062,3.5975,3.3845,3.5443,18321.0],["2020-12-08",3.5823,3.742,3.5823,3.6812,23582.0],["2020-12-09",3.7344,3.8713,3.6203,3.704,87072.0],["2020-12-10",3.7648,3.8941,3.6736,3.8713,49522.0],["2020-12-11",3.78,3.8713,3.7268,3.7953,39092.0],["2020-12-14",3.742,3.8713,3.3085,3.3237,273007.0],["2020-12-15",3.4226,3.4834,3.3389,3.4834,83716.0],["2020-12-16",3.4834,3.6507,3.3998,3.529,102582.0],["2020-12-17",3.5443,3.5747,3.4682,3.5519,7619.0],["2020-12-18",3.5823,3.6507,3.5138,3.529,40089.0],["2020-12-21",3.5367,3.6203,3.4758,3.5138,34647.0],["2020-12-22",3.5595,3.5595,3.415,3.4454,24308.0],["2020-12-23",3.4606,3.5519,3.3617,3.5519,8889.0],["2020-12-24",3.5138,3.5214,3.4302,3.4454,15691.0],["2020-12-28",3.4606,3.4682,3.3161,3.3845,83353.0],["2020-12-29",3.3541,3.415,3.1944,3.3009,86800.0],["2020-12-30",3.3313,3.5062,3.3161,3.4226,31836.0],["2020-12-31",3.3845,3.5062,3.3845,3.4302,11972.0],["2021-01-04",3.4302,3.4606,3.2857,3.3085,30112.0],["2021-01-05",3.3541,3.415,3.2781,3.415,21768.0],["2021-01-06",3.3845,3.4682,3.3237,3.3389,26847.0],["2021-01-07",3.4454,3.5747,3.3617,3.4378,59136.0],["2021-01-08",3.453,3.4986,3.3465,3.3693,15419.0],["2021-01-11",3.3237,3.453,3.2933,3.3085,49159.0],["2021-01-12",3.3617,3.666,3.2781,3.6355,55327.0],["2021-01-13",3.6355,3.6888,3.5519,3.5823,10884.0],["2021-01-14",3.5747,3.7648,3.491,3.6812,16689.0],["2021-01-15",3.6964,3.704,3.3845,3.3845,132603.0],["2021-01-19",3.4606,3.9169,3.4226,3.7876,157546.0],["2021-01-20",3.8409,3.9322,3.666,3.7648,43808.0],["2021-01-21",3.7192,3.8029,3.5367,3.6203,30294.0],["2021-01-22",3.529,3.6888,3.4682,3.4834,25305.0],["2021-01-25",3.4986,3.529,3.3693,3.4834,31745.0],["2021-01-26",3.491,3.5214,3.3769,3.3769,85439.0],["2021-01-27",3.3693,3.3998,3.0803,3.2096,86618.0],["2021-01-28",3.2552,3.3617,3.1868,3.2096,16326.0],["2021-01-29",3.2705,3.3845,3.1564,3.1868,26484.0],["2021-02-01",3.2096,3.3085,3.1944,3.2552,29659.0],["2021-02-02",3.3389,3.4682,3.2324,3.3085,27391.0],["2021-02-03",3.4226,3.5367,3.2781,3.3009,29840.0],["2021-02-04",3.2933,3.4074,3.1564,3.1564,24126.0],["2021-02-05",3.2324,3.3085,3.1259,3.2096,92060.0],["2021-02-08",3.2248,3.3389,3.2096,3.2324,42175.0],["2021-02-09",3.1868,3.415,3.1868,3.3845,42901.0],["2021-02-10",3.3845,3.4226,3.2705,3.3693,31745.0],["2021-02-11",3.3998,3.3998,3.2552,3.3161,18684.0],["2021-02-12",3.3465,3.3845,3.2933,3.3617,18503.0],["2021-02-16",3.3465,3.4378,3.2933,3.3009,101130.0],["2021-02-17",3.3085,3.4226,3.3085,3.4226,59046.0],["2021-02-18",3.3617,3.3845,3.1564,3.1944,38910.0],["2021-02-19",3.2857,3.2933,3.202,3.2552,10521.0],["2021-02-22",3.3085,3.3085,3.1944,3.24,26666.0],["2021-02-23",3.2629,3.2705,3.1868,3.2324,8617.0],["2021-02-24",3.2552,3.2552,3.1412,3.2324,25396.0],["2021-02-25",3.1868,3.2248,3.0803,3.1183,42629.0],["2021-02-26",3.0803,3.1564,2.9434,3.1564,35282.0],["2021-03-01",3.1868,3.2096,3.0651,3.1107,14603.0],["2021-03-02",3.0879,3.1107,3.0727,3.0879,16326.0],["2021-03-03",3.0423,3.1336,3.0423,3.1183,12789.0],["2021-03-04",3.0803,3.1564,3.0347,3.0651,27210.0],["2021-03-05",3.0727,3.1564,2.9282,2.989,146753.0],["2021-03-08",2.9434,3.0195,2.8902,2.913,20952.0],["2021-03-09",2.9738,3.0043,2.8978,2.9967,61222.0],["2021-03-10",3.0423,3.1488,2.989,3.0803,14149.0],["2021-03-11",3.1488,3.164,3.0499,3.0879,26847.0],["2021-03-12",3.0879,3.1564,3.0423,3.0879,26031.0],["2021-03-15",3.1183,3.3541,3.1183,3.3009,161537.0],["2021-03-16",3.3161,3.3161,3.0119,3.0879,25396.0],["2021-03-17",3.0803,3.202,3.0195,3.202,17505.0],["2021-03-18",3.1336,3.2476,2.9738,3.0043,14965.0],["2021-03-19",3.1183,3.1183,2.9738,3.0043,11065.0],["2021-03-22",3.0575,3.0879,2.9814,3.0119,10249.0],["2021-03-23",2.9967,3.0727,2.8597,2.8978,57232.0],["2021-03-24",2.8978,2.951,2.8674,2.9434,22675.0],["2021-03-25",2.8826,2.9358,2.8826,2.9054,24308.0],["2021-03-26",2.9586,3.0043,2.8826,2.9358,23401.0],["2021-03-29",2.9967,3.0195,2.9282,2.989,18321.0],["2021-03-30",3.0043,3.1183,2.989,3.0423,53785.0],["2021-03-31",3.0423,3.0423,2.8902,2.9586,45894.0],["2021-04-01",2.951,3.0043,2.951,2.9814,20589.0],["2021-04-05",3.0271,3.0271,2.9814,3.0195,15782.0],["2021-04-06",3.1336,3.1792,3.0347,3.1107,71381.0],["2021-04-07",3.0803,3.1183,2.9738,2.9967,39092.0],["2021-04-08",2.989,3.0651,2.989,3.0499,13605.0],["2021-04-09",3.0195,3.1183,3.0043,3.0119,10158.0],["2021-04-12",3.0423,3.0651,3.0043,3.0575,21042.0],["2021-04-13",3.0575,3.2933,2.9738,3.1031,177772.0],["2021-04-14",3.1259,3.3085,2.9966,3.1031,503657.0],["2021-04-15",3.0423,3.0423,2.8978,2.9662,45803.0],["2021-04-16",2.9662,2.9662,2.8826,2.8902,24852.0],["2021-04-19",2.8826,2.9206,2.7533,2.875,138318.0],["2021-04-20",2.8902,2.8902,2.7076,2.8369,73467.0],["2021-04-21",2.8217,2.8217,2.6468,2.7076,114010.0],["2021-04-22",2.7609,2.7761,2.6468,2.7152,65395.0],["2021-04-23",2.7076,2.8369,2.6848,2.8217,60315.0],["2021-04-26",2.8065,2.875,2.7,2.7685,25305.0],["2021-04-27",2.8217,2.8674,2.7837,2.8369,51245.0],["2021-04-28",2.7989,2.9282,2.7989,2.8141,120631.0],["2021-04-29",2.7989,2.8902,2.7989,2.8521,52515.0],["2021-04-30",2.8217,2.9282,2.8217,2.9054,31201.0],["2021-05-03",2.913,3.0043,2.913,2.989,75825.0],["2021-05-04",3.0423,3.1868,2.9282,2.9586,58411.0],["2021-05-05",2.9738,3.0803,2.9662,3.0195,126073.0],["2021-05-06",3.0423,3.0423,2.9434,2.9662,58139.0],["2021-05-07",2.9738,3.0727,2.9738,3.0043,32652.0],["2021-05-10",3.0271,3.1336,3.0119,3.0271,68206.0],["2021-05-11",3.0347,3.0423,2.9282,2.951,35736.0],["2021-05-12",2.9814,3.0043,2.8597,2.8902,16054.0],["2021-05-13",2.875,2.8978,2.8293,2.8445,12789.0],["2021-05-14",2.9586,3.0423,2.8826,3.0195,78274.0],["2021-05-17",3.0651,3.1564,3.0195,3.0195,78365.0],["2021-05-18",3.0423,3.0423,2.9738,2.989,37731.0],["2021-05-19",2.951,3.0043,2.9054,2.9586,25940.0],["2021-05-20",2.9358,2.9967,2.8902,2.8902,61676.0],["2021-05-21",2.9662,2.9662,2.875,2.875,15782.0],["2021-05-24",2.8978,2.9358,2.875,2.9358,3900.0],["2021-05-25",2.9358,2.9434,2.8141,2.8217,27663.0],["2021-05-26",2.8141,2.8597,2.7076,2.7457,117003.0],["2021-05-27",2.7457,2.8141,2.7305,2.7609,61857.0],["2021-05-28",2.7609,2.8445,2.7609,2.8065,37368.0],["2021-06-01",2.8445,2.9662,2.8217,2.9054,78183.0],["2021-06-02",2.9662,3.0423,2.9662,3.0423,75825.0],["2021-06-03",3.0423,3.1792,2.9814,3.1792,55146.0],["2021-06-04",3.164,3.2857,3.0043,3.0043,313369.0],["2021-06-07",3.0727,3.1564,3.0195,3.1031,474633.0],["2021-06-08",3.1412,3.1792,3.0119,3.0423,120722.0],["2021-06-09",3.0879,3.1564,3.0347,3.1412,289696.0],["2021-06-10",3.1792,3.1792,3.0119,3.0499,206342.0],["2021-06-11",3.0879,3.0879,2.9434,2.9967,76823.0],["2021-06-14",3.0727,3.164,3.0043,3.1564,123171.0],["2021-06-15",3.1183,3.1716,3.0575,3.1183,44896.0],["2021-06-16",3.1716,3.1716,3.0955,3.1259,37913.0],["2021-06-17",3.0879,3.1488,3.0347,3.0423,47708.0],["2021-06-18",3.2096,3.2096,3.0575,3.1183,105484.0],["2021-06-21",3.202,3.24,3.1412,3.202,77186.0],["2021-06-22",3.1792,3.2172,3.0575,3.0727,83535.0],["2021-06-23",3.0423,3.1107,3.0043,3.0347,59771.0],["2021-06-24",3.0347,3.0651,3.0195,3.0423,25849.0],["2021-06-25",3.0347,3.0347,2.9054,2.913,87888.0],["2021-06-28",2.8597,2.913,2.8521,2.8826,33831.0],["2021-06-29",2.875,2.913,2.8521,2.8826,13696.0],["2021-06-30",2.875,2.9054,2.7761,2.8217,47527.0],["2021-07-01",2.8521,2.9434,2.8521,2.8978,26484.0],["2021-07-02",2.875,2.9282,2.875,2.9054,12517.0],["2021-07-06",2.8978,2.951,2.8978,2.951,29115.0],["2021-07-07",2.9738,2.9738,2.8597,2.9434,27210.0],["2021-07-08",2.9206,3.2705,2.8902,3.2629,561433.0],["2021-07-09",3.2781,3.5823,3.202,3.5671,627553.0],["2021-07-12",3.6507,3.7116,3.4758,3.5062,123352.0],["2021-07-13",3.491,3.6736,3.491,3.6507,79997.0],["2021-07-14",3.6051,3.7344,3.5899,3.6431,161355.0],["2021-07-15",3.5975,3.704,3.5975,3.6051,780201.0],["2021-07-16",3.6812,3.6812,3.4302,3.491,36734.0],["2021-07-19",3.415,3.415,3.2324,3.3313,58955.0],["2021-07-20",3.24,3.3769,3.1868,3.3161,111380.0],["2021-07-21",3.3389,3.491,3.3389,3.4454,47617.0],["2021-07-22",3.4682,3.491,3.3769,3.4606,12426.0],["2021-07-23",3.4454,3.529,3.3769,3.3769,43445.0],["2021-07-26",3.3998,3.4758,3.3769,3.4454,19501.0],["2021-07-27",3.4606,3.6279,3.2933,3.6127,53241.0],["2021-07-28",3.5671,3.6355,3.491,3.491,21677.0],["2021-07-29",3.5595,3.5975,3.453,3.4606,53604.0],["2021-07-30",3.5138,3.5214,3.4226,3.4226,204528.0],["2021-08-02",3.4226,3.4454,3.3617,3.3845,16326.0],["2021-08-03",3.3389,3.3845,3.2324,3.3009,73830.0],["2021-08-04",3.3465,3.3465,3.2705,3.3085,15872.0],["2021-08-05",3.3161,3.4302,3.202,3.2705,25215.0],["2021-08-06",3.3085,3.3085,3.1944,3.2476,24852.0],["2021-08-09",3.3389,3.3389,3.2172,3.2476,76642.0],["2021-08-10",3.2096,3.3009,3.1336,3.202,127706.0],["2021-08-11",3.1031,3.5062,3.0803,3.3085,107570.0],["2021-08-12",3.3541,3.3541,3.2552,3.2705,120812.0],["2021-08-13",3.2324,3.2476,3.1336,3.1488,28480.0],["2021-08-16",3.1412,3.1488,3.0955,3.1183,22040.0],["2021-08-17",3.1031,3.1107,3.0575,3.0803,40180.0],["2021-08-18",3.0499,3.0803,3.0043,3.0119,33106.0],["2021-08-19",2.9814,3.2172,2.9358,3.2172,59499.0],["2021-08-20",3.24,3.3161,3.1488,3.2324,28117.0],["2021-08-23",3.2933,3.3161,3.2552,3.3009,22494.0],["2021-08-24",3.2781,3.4834,3.2552,3.3845,59953.0],["2021-08-25",3.2705,3.4378,3.2705,3.3313,95870.0],["2021-08-26",3.2705,3.3085,3.2096,3.2324,29296.0],["2021-08-27",3.2476,3.3845,3.24,3.3617,76460.0],["2021-08-30",3.3998,3.5291,3.3617,3.4986,61857.0],["2021-08-31",3.5367,3.5519,3.4606,3.5062,37278.0],["2021-09-01",3.4834,3.5671,3.4454,3.5138,14058.0],["2021-09-02",3.5367,3.6888,3.5062,3.666,51971.0],["2021-09-03",3.5747,3.6431,3.4606,3.5443,23128.0],["2021-09-07",3.5062,3.7192,3.4682,3.6583,95507.0],["2021-09-08",3.6203,3.6507,3.5214,3.5595,38094.0],["2021-09-09",3.5975,3.6127,3.491,3.5595,18231.0],["2021-09-10",3.4834,3.529,3.3693,3.4302,41087.0],["2021-09-13",3.6507,3.8637,3.5519,3.6051,295773.0],["2021-09-14",3.5595,3.5823,3.4454,3.4834,53150.0],["2021-09-15",3.4378,3.5823,3.4302,3.4302,53694.0],["2021-09-16",3.4682,3.529,3.3389,3.4454,34557.0],["2021-09-17",3.4834,3.4834,3.3237,3.3693,41450.0],["2021-09-20",3.2552,3.2552,3.1183,3.1259,41359.0],["2021-09-21",3.1107,3.1792,3.0803,3.1488,29840.0],["2021-09-22",3.1183,3.2476,3.1183,3.164,101403.0],["2021-09-23",3.164,3.2248,3.1336,3.1336,28752.0],["2021-09-24",3.0879,3.1259,3.0195,3.0195,26212.0],["2021-09-27",3.0271,3.1336,3.0119,3.1336,20861.0],["2021-09-28",3.1412,3.1412,2.9967,3.0195,36552.0],["2021-09-29",3.0347,3.1412,3.0347,3.0423,32108.0],["2021-09-30",3.0651,3.1412,3.0651,3.1107,23945.0],["2021-10-01",3.1259,3.5519,3.1259,3.5138,82900.0],["2021-10-04",3.5519,3.5519,3.3998,3.529,44171.0],["2021-10-05",3.5747,3.5975,3.4986,3.5595,11972.0],["2021-10-06",3.5899,3.5899,3.3237,3.3845,69023.0],["2021-10-07",3.3237,3.4834,3.3237,3.3617,24670.0],["2021-10-08",3.3389,3.4378,3.3389,3.3693,5442.0],["2021-10-11",3.2705,3.4758,3.2552,3.3769,50157.0],["2021-10-12",3.3617,3.4454,3.3161,3.3769,30747.0],["2021-10-13",3.4074,3.5138,3.3465,3.4074,20317.0],["2021-10-14",3.4226,3.491,3.3693,3.4074,49431.0],["2021-10-15",3.4074,3.5367,3.4074,3.4986,25033.0],["2021-10-18",3.4682,3.5747,3.453,3.5519,23854.0],["2021-10-19",3.5595,3.7268,3.5595,3.6888,31836.0],["2021-10-20",3.7192,3.742,3.6507,3.7116,15147.0],["2021-10-21",3.7344,3.7496,3.5747,3.5899,33106.0],["2021-10-22",3.5671,3.7192,3.4986,3.6964,27029.0],["2021-10-25",3.666,3.78,3.5975,3.78,29568.0],["2021-10-26",3.78,3.8561,3.7572,3.8333,42629.0],["2021-10-27",3.8029,3.8257,3.704,3.7648,23763.0],["2021-10-28",3.742,3.8713,3.6583,3.7268,57141.0],["2021-10-29",3.7268,3.7268,3.5367,3.5671,15147.0],["2021-11-01",3.6203,3.7572,3.491,3.7496,37459.0],["2021-11-02",3.7953,3.7953,3.666,3.7116,7800.0],["2021-11-03",3.7192,3.7952,3.704,3.742,15782.0],["2021-11-04",3.7876,3.8029,3.6203,3.666,18049.0],["2021-11-05",3.666,3.742,3.6203,3.6431,46529.0],["2021-11-08",3.6583,3.6812,3.6127,3.6583,11428.0],["2021-11-09",3.7268,3.7268,3.6203,3.6203,17324.0],["2021-11-10",3.5747,3.666,3.3541,3.5747,88251.0],["2021-11-11",3.5367,3.6507,3.5367,3.5823,6984.0],["2021-11-12",3.5367,3.6127,3.3541,3.5747,29205.0],["2021-11-15",3.5747,3.6736,3.5367,3.5975,18503.0],["2021-11-16",3.5367,3.5367,3.4378,3.4834,17142.0],["2021-11-17",3.491,3.491,3.4302,3.4682,8617.0],["2021-11-18",3.4454,3.4454,3.3161,3.3161,7075.0],["2021-11-19",3.3389,3.3389,3.202,3.2096,13968.0],["2021-11-22",3.202,3.2476,3.1944,3.2096,16598.0],["2021-11-23",3.2248,3.2324,3.1107,3.1183,39092.0],["2021-11-24",3.1183,3.1412,3.0727,3.1336,13968.0],["2021-11-26",3.0727,3.1107,2.9282,3.0803,22947.0],["2021-11-29",3.0423,3.1564,2.8445,3.1183,118001.0],["2021-11-30",3.0803,3.2705,3.0803,3.2324,42448.0],["2021-12-01",3.2857,3.8029,3.2857,3.666,200538.0],["2021-12-02",3.704,3.7876,3.4378,3.5443,74828.0],["2021-12-03",3.4758,3.6812,3.4454,3.4986,123443.0],["2021-12-06",3.529,3.529,3.3921,3.4606,41994.0],["2021-12-07",3.5519,3.5595,3.4226,3.5595,36643.0],["2021-12-08",3.5367,3.5519,3.4074,3.4454,25849.0],["2021-12-09",3.3998,3.4986,3.3617,3.3617,35101.0],["2021-12-10",3.3769,3.5443,3.3389,3.4834,60950.0],["2021-12-13",3.5823,3.5823,3.3541,3.4074,12063.0],["2021-12-14",3.4226,3.4226,3.24,3.2476,24942.0],["2021-12-15",3.2324,3.3465,3.1564,3.202,31926.0],["2021-12-16",3.202,3.2781,3.1183,3.1412,62311.0],["2021-12-17",3.1716,3.2248,3.1412,3.1868,6077.0],["2021-12-20",3.1564,3.2172,3.0423,3.0423,109112.0],["2021-12-21",3.0803,3.2324,3.0803,3.1944,25124.0],["2021-12-22",3.164,3.2324,3.0955,3.1792,75644.0],["2021-12-23",3.1488,3.3389,3.1488,3.2781,44806.0],["2021-12-27",3.3237,3.3921,3.2248,3.2324,45259.0],["2021-12-28",3.2705,3.2857,3.0803,3.0803,38366.0],["2021-12-29",3.0347,3.1412,2.989,3.0727,19047.0],["2021-12-30",3.1107,3.3085,3.1107,3.2172,60678.0],["2021-12-31",3.2552,3.2933,3.24,3.24,7619.0],["2022-01-03",3.2552,3.3085,3.2324,3.24,29205.0],["2022-01-04",3.2857,3.2857,3.1336,3.1564,15419.0],["2022-01-05",3.1259,3.2552,3.0803,3.0879,22040.0],["2022-01-06",3.0423,3.1564,3.0423,3.0803,10340.0],["2022-01-07",3.0575,3.0727,3.0271,3.0271,18140.0],["2022-01-10",3.1107,3.1107,2.9738,3.0879,17868.0],["2022-01-11",3.0575,3.1336,3.0347,3.1031,46438.0],["2022-01-12",3.0651,3.1488,3.0271,3.1107,12244.0],["2022-01-13",3.1183,3.2096,3.0119,3.0727,33378.0],["2022-01-14",3.0955,3.1868,3.0347,3.0955,55599.0],["2022-01-18",3.1183,3.1564,3.0043,3.0727,135052.0],["2022-01-19",3.1336,3.1412,3.0195,3.1107,47799.0],["2022-01-20",3.1488,3.2324,3.1031,3.1868,44262.0],["2022-01-21",3.2324,3.24,3.0347,3.1868,41541.0],["2022-01-24",3.164,3.164,2.951,3.0271,16417.0],["2022-01-25",2.9814,3.1792,2.9814,3.0499,18775.0],["2022-01-26",3.0803,3.1412,3.0119,3.0423,135687.0],["2022-01-27",3.1488,3.1792,3.0043,3.0727,47345.0],["2022-01-28",3.1183,3.2781,3.0119,3.2705,139769.0],["2022-01-31",3.2933,3.4302,3.2324,3.3693,35010.0],["2022-02-01",3.3541,3.453,3.2857,3.4226,16054.0],["2022-02-02",3.3845,3.4302,3.2857,3.3009,14240.0],["2022-02-03",3.1944,3.3009,3.1792,3.2476,26756.0],["2022-02-04",3.1259,3.2552,3.1107,3.2096,4172.0],["2022-02-07",3.2552,3.3389,3.2324,3.3161,11156.0],["2022-02-08",3.3161,3.3465,3.2476,3.2629,6712.0],["2022-02-09",3.3009,3.3541,3.1792,3.2629,4081.0],["2022-02-10",3.3389,3.3769,3.1564,3.1564,19863.0],["2022-02-11",3.1716,3.3845,3.1716,3.3085,31019.0],["2022-02-14",3.2248,3.4074,3.2248,3.3769,21587.0],["2022-02-15",3.3769,3.4834,3.3693,3.4226,500301.0],["2022-02-16",3.4986,3.529,3.3465,3.4834,48887.0],["2022-02-17",3.5138,3.5214,3.4302,3.4758,9070.0],["2022-02-18",3.5291,3.5291,3.3693,3.4682,5714.0],["2022-02-22",3.415,3.7268,3.415,3.6127,56778.0],["2022-02-23",3.6507,3.6507,3.4834,3.529,41268.0],["2022-02-24",3.4302,3.5214,3.3389,3.5062,17505.0],["2022-02-25",3.4986,3.6127,3.4986,3.5671,79181.0],["2022-02-28",3.6051,3.6507,3.6051,3.6127,107842.0],["2022-03-01",3.6507,3.6736,3.5214,3.5975,28389.0],["2022-03-02",3.5214,3.6583,3.5214,3.5443,46983.0],["2022-03-03",3.5519,3.6431,3.5062,3.5823,34194.0],["2022-03-04",3.6507,3.7192,3.5062,3.6888,30022.0],["2022-03-07",3.6431,3.7192,3.4682,3.5443,25940.0],["2022-03-08",3.6127,3.6431,3.415,3.4682,27301.0],["2022-03-09",3.4758,3.5975,3.453,3.5443,13151.0],["2022-03-10",3.5138,3.8029,3.5138,3.7572,98591.0],["2022-03-11",3.7572,3.7572,3.6127,3.7116,88977.0],["2022-03-14",3.6812,3.6812,3.5214,3.5823,12517.0],["2022-03-15",3.5595,3.6736,3.529,3.5975,16326.0],["2022-03-16",3.7268,3.8029,3.6507,3.7116,39001.0],["2022-03-17",3.7268,3.742,3.6964,3.7344,2086.0],["2022-03-18",3.6431,3.9169,3.6431,3.8637,146662.0],["2022-03-21",3.9245,3.955,3.8257,3.955,11791.0],["2022-03-22",3.993,3.993,3.8409,3.8637,20045.0],["2022-03-23",3.8561,3.8789,3.7268,3.7648,26394.0],["2022-03-24",3.7496,3.955,3.7344,3.8257,47073.0],["2022-03-25",3.8257,3.8789,3.7724,3.8029,21949.0],["2022-03-28",3.8029,3.8561,3.6431,3.7496,69386.0],["2022-03-29",3.7648,3.8029,3.6812,3.7116,32289.0],["2022-03-30",3.7876,3.8029,3.6583,3.704,16870.0],["2022-03-31",3.704,3.8029,3.6507,3.7876,55780.0],["2022-04-01",3.8637,3.8865,3.7572,3.7876,42266.0],["2022-04-04",3.8181,3.8789,3.6964,3.7876,42810.0],["2022-04-05",3.7953,3.8333,3.6203,3.6736,33650.0],["2022-04-06",3.6355,3.6964,3.6279,3.6736,38910.0],["2022-04-07",3.6355,3.8181,3.6355,3.7876,25940.0],["2022-04-08",3.7344,3.8485,3.6888,3.8181,15147.0],["2022-04-11",3.8409,3.8409,3.7648,3.7648,10430.0],["2022-04-12",3.7572,3.8181,3.6812,3.7268,32289.0],["2022-04-13",3.666,4.0082,3.666,3.8029,92423.0],["2022-04-14",3.742,3.8637,3.6736,3.7953,23945.0],["2022-04-18",3.8409,3.9169,3.8029,3.8409,61222.0],["2022-04-19",3.8561,3.9626,3.8561,3.9169,61404.0],["2022-04-20",3.955,4.1147,3.9169,3.9702,83353.0],["2022-04-21",4.1451,4.3885,3.8029,3.9322,80542.0],["2022-04-22",3.8561,3.9322,3.7344,3.8257,21949.0],["2022-04-25",3.6736,3.7876,3.6736,3.742,44352.0],["2022-04-26",3.7496,3.7876,3.5671,3.5899,29568.0],["2022-04-27",3.5214,3.6355,3.5214,3.5519,44896.0],["2022-04-28",3.4682,3.6051,3.453,3.5367,70927.0],["2022-04-29",3.4606,3.6355,3.4226,3.4378,103942.0],["2022-05-02",3.4454,3.491,3.3161,3.3617,41813.0],["2022-05-03",3.4074,3.6051,3.4074,3.5062,49885.0],["2022-05-04",3.4986,3.6051,3.3921,3.5899,15600.0],["2022-05-05",3.4986,3.4986,3.3769,3.3998,65304.0],["2022-05-06",3.3617,3.3998,3.3237,3.3389,15419.0],["2022-05-09",3.2857,3.3389,3.1944,3.202,23128.0],["2022-05-10",3.2857,3.3085,3.164,3.3085,21042.0],["2022-05-11",3.3085,3.4226,3.2933,3.3085,14058.0],["2022-05-12",3.2705,3.3541,3.1868,3.2857,24942.0],["2022-05-13",3.2476,3.4226,3.2172,3.3237,30566.0],["2022-05-16",3.3845,3.5291,3.2781,3.2857,108477.0],["2022-05-17",3.4226,3.4378,3.2781,3.3617,79090.0],["2022-05-18",3.3085,3.4378,3.2933,3.3009,42538.0],["2022-05-19",3.3161,3.3845,3.3009,3.3313,6802.0],["2022-05-20",3.3617,3.4606,3.2705,3.3389,39727.0],["2022-05-23",3.4226,3.4986,3.3465,3.3769,45078.0],["2022-05-24",3.3313,3.3845,3.3085,3.3845,10068.0],["2022-05-25",3.2705,3.3921,3.2705,3.3769,14875.0],["2022-05-26",3.4758,3.4986,3.3617,3.4454,27663.0],["2022-05-27",3.3998,3.5899,3.3998,3.453,18594.0],["2022-05-31",3.4758,3.4834,3.3541,3.4454,59136.0],["2022-06-01",3.3769,3.415,3.1564,3.2705,85621.0],["2022-06-02",3.2476,3.2933,2.9586,3.2172,203168.0],["2022-06-03",3.1336,3.2781,3.1031,3.1944,33559.0],["2022-06-06",3.1564,3.24,3.1564,3.202,30929.0],["2022-06-07",3.1259,3.2781,3.1183,3.2324,38638.0],["2022-06-08",3.1716,3.2705,3.1716,3.2172,47164.0],["2022-06-09",3.0499,3.2552,3.0499,3.0803,31836.0],["2022-06-10",3.0043,3.0195,2.9282,2.9282,87707.0],["2022-06-13",2.8826,2.8902,2.7152,2.7152,71381.0],["2022-06-14",2.7152,2.7609,2.6696,2.6848,52334.0],["2022-06-15",2.662,2.8141,2.662,2.7685,24852.0],["2022-06-16",2.6544,2.6848,2.5251,2.5327,67481.0],["2022-06-17",2.5783,2.6468,2.5327,2.5327,36461.0],["2022-06-21",2.5327,2.7,2.5327,2.6924,41631.0],["2022-06-22",2.6468,2.7533,2.624,2.6924,20135.0],["2022-06-23",2.6468,2.7305,2.5859,2.662,18866.0],["2022-06-24",2.7305,2.8141,2.6012,2.7076,44352.0],["2022-06-27",2.7076,2.8369,2.662,2.7989,25577.0],["2022-06-28",2.8217,2.8217,2.662,2.6848,26394.0],["2022-06-29",2.662,2.7,2.5859,2.6164,70020.0],["2022-06-30",2.5859,2.8065,2.4795,2.7381,43355.0],["2022-07-01",2.6848,2.8065,2.6696,2.7837,21224.0],["2022-07-05",2.6772,2.7761,2.5935,2.7076,67934.0],["2022-07-06",2.6468,2.7228,2.6468,2.6696,27029.0],["2022-07-07",2.6316,2.7685,2.6164,2.6544,49976.0],["2022-07-08",2.6316,2.6924,2.6164,2.624,74465.0],["2022-07-11",2.7305,2.7305,2.5707,2.6392,82718.0],["2022-07-12",2.6164,2.662,2.5555,2.5631,18866.0],["2022-07-13",2.4947,2.6392,2.4947,2.5631,40724.0],["2022-07-14",2.4947,2.5783,2.4947,2.5783,26938.0],["2022-07-15",2.5783,2.6088,2.5175,2.5707,28661.0],["2022-07-18",2.5479,2.7,2.5479,2.662,116549.0],["2022-07-19",2.662,2.7152,2.6392,2.6392,54692.0],["2022-07-20",2.5935,2.6848,2.5555,2.6012,18140.0],["2022-07-21",2.5631,2.662,2.4034,2.4643,128431.0],["2022-07-22",2.4871,2.5707,2.4186,2.4947,59771.0],["2022-07-25",2.4871,2.6392,2.4871,2.624,69295.0],["2022-07-26",2.5555,2.7076,2.5555,2.6772,40724.0],["2022-07-27",2.7381,2.9282,2.6924,2.8674,74374.0],["2022-07-28",2.8902,3.0727,2.8065,3.0119,79816.0],["2022-07-29",3.0347,3.2096,3.0195,3.1488,46348.0],["2022-08-01",3.0499,3.164,3.0043,3.1107,36824.0],["2022-08-02",3.1336,3.2933,3.0651,3.164,57594.0],["2022-08-03",3.1336,3.2324,3.0499,3.164,22766.0],["2022-08-04",3.1792,3.3009,3.0803,3.0955,16145.0],["2022-08-05",3.1336,3.3085,3.1031,3.2552,40089.0],["2022-08-08",3.3161,3.3237,3.1792,3.2705,27845.0],["2022-08-09",3.2172,3.2629,3.1259,3.1868,40089.0],["2022-08-10",3.1944,3.2781,3.1412,3.2248,17414.0],["2022-08-11",3.2096,3.2552,3.1564,3.1944,17414.0],["2022-08-12",3.1412,3.2096,3.1107,3.2096,33378.0],["2022-08-15",3.1183,3.1944,3.1107,3.164,10612.0],["2022-08-16",3.1944,3.2248,3.1031,3.202,15600.0],["2022-08-17",3.1259,3.2248,3.1031,3.1031,29840.0],["2022-08-18",3.1107,3.202,3.0803,3.0879,56053.0],["2022-08-19",3.0955,3.1336,2.9662,2.9662,56053.0],["2022-08-22",2.9967,3.1868,2.9206,3.1564,51790.0],["2022-08-23",3.1564,3.2629,3.0499,3.2172,36008.0],["2022-08-24",3.2324,3.2781,3.1716,3.24,19863.0],["2022-08-25",3.202,3.2705,3.1868,3.2552,51971.0],["2022-08-26",3.2476,3.2705,3.0499,3.1259,42448.0],["2022-08-29",3.0575,3.2705,3.0575,3.202,76732.0],["2022-08-30",3.164,3.1944,3.1183,3.1183,22494.0],["2022-08-31",3.1183,3.1488,2.9814,2.9814,49794.0],["2022-09-01",2.9662,3.0955,2.913,3.0423,27119.0],["2022-09-02",3.0803,3.0955,2.9434,2.951,43264.0],["2022-09-06",2.989,3.1944,2.9738,3.1792,51699.0],["2022-09-07",3.2324,3.2552,3.1107,3.202,137683.0],["2022-09-08",3.1868,3.3465,3.1412,3.2781,55236.0],["2022-09-09",3.2324,3.5291,3.2324,3.3845,121991.0],["2022-09-12",3.4226,3.4986,3.3921,3.3998,61132.0],["2022-09-13",3.2857,3.4226,3.1792,3.3389,34466.0],["2022-09-14",3.3998,3.4986,3.3009,3.3237,54601.0],["2022-09-15",3.3085,3.3313,3.1412,3.1716,12879.0],["2022-09-16",3.0651,3.1488,3.0271,3.0575,26484.0],["2022-09-19",3.0423,3.2324,3.0119,3.164,171242.0],["2022-09-20",3.2172,3.2172,3.0955,3.1259,51336.0],["2022-09-21",3.164,3.164,2.9814,3.0271,64941.0],["2022-09-22",3.0423,3.0423,2.913,2.951,139315.0],["2022-09-23",2.8902,2.9282,2.662,2.8674,182398.0],["2022-09-26",2.7989,2.9282,2.7457,2.7913,58139.0],["2022-09-27",2.7305,2.875,2.6544,2.8445,9161.0],["2022-09-28",2.8826,2.9662,2.8141,2.913,91607.0],["2022-09-29",2.9434,3.0271,2.9282,3.0271,76914.0],["2022-09-30",2.989,3.1031,2.9814,3.0955,35010.0],["2022-10-03",3.0955,3.2248,3.0879,3.1488,133057.0],["2022-10-04",3.1336,3.2933,3.1336,3.1488,63490.0],["2022-10-05",3.1488,3.1564,3.0803,3.0879,10884.0],["2022-10-06",3.0879,3.1716,3.0879,3.164,34013.0],["2022-10-07",3.1107,3.164,3.0879,3.1564,21768.0],["2022-10-10",3.1944,3.1944,3.0575,3.0803,8707.0],["2022-10-11",3.0423,3.0803,2.9358,2.9358,37368.0],["2022-10-12",2.9738,3.0575,2.9662,3.0575,38820.0],["2022-10-13",3.0271,3.1944,2.9662,3.1336,64850.0],["2022-10-14",3.1336,3.1792,3.0271,3.0347,21405.0],["2022-10-17",3.0423,3.164,2.9662,3.1107,50701.0],["2022-10-18",3.1107,3.1564,3.0499,3.0803,13061.0],["2022-10-19",3.0347,3.0955,3.0043,3.0347,38457.0],["2022-10-20",3.0043,3.1564,2.9738,2.9738,70746.0],["2022-10-21",2.9586,3.0879,2.9586,3.0423,50611.0],["2022-10-24",2.9738,3.0347,2.9282,2.951,39908.0],["2022-10-25",2.9967,3.1564,2.9662,3.1183,66211.0],["2022-10-26",3.0803,3.1944,3.0727,3.1944,27663.0],["2022-10-27",3.1944,3.1944,3.1183,3.1488,31291.0],["2022-10-28",3.1564,3.2933,3.0879,3.202,61857.0],["2022-10-31",3.2248,3.2857,3.1183,3.2476,47073.0],["2022-11-01",3.2629,3.3085,3.202,3.2629,37822.0],["2022-11-02",3.2933,3.2933,3.1716,3.2172,13061.0],["2022-11-03",3.1716,3.24,3.1336,3.1336,47255.0],["2022-11-04",3.2096,3.24,3.1412,3.2248,17596.0],["2022-11-07",3.2096,3.2324,3.0499,3.0651,43717.0],["2022-11-08",3.0347,3.1031,2.9586,3.0043,32380.0],["2022-11-09",3.0043,3.0347,2.8826,2.8902,6802.0],["2022-11-10",2.9054,3.1183,2.9054,2.9738,3991.0],["2022-11-11",3.0119,3.1488,2.9738,3.1488,45441.0],["2022-11-14",3.1488,3.2096,3.1031,3.1716,43264.0],["2022-11-15",3.1259,3.2172,3.1031,3.1031,50338.0],["2022-11-16",3.0575,3.1488,3.0575,3.1183,26031.0],["2022-11-17",3.0575,3.0955,2.9662,2.9814,44352.0],["2022-11-18",2.9738,3.1107,2.9662,3.1107,11337.0],["2022-11-21",3.0423,3.1031,3.0043,3.0271,30657.0],["2022-11-22",2.9967,3.1107,2.9662,3.0271,44534.0],["2022-11-23",3.0271,3.0955,3.0271,3.0727,37641.0],["2022-11-25",3.1501,3.2458,3.0942,3.2059,14875.0],["2022-11-28",3.2059,3.3016,3.2059,3.2059,87525.0],["2022-11-29",3.2537,3.4132,3.2458,3.4132,28752.0],["2022-11-30",3.4053,3.5089,3.3096,3.4132,20317.0],["2022-12-01",3.4691,3.477,3.1182,3.4132,63036.0],["2022-12-02",3.477,3.7562,3.4451,3.6365,109928.0],["2022-12-05",3.5887,3.6605,3.4292,3.6445,80088.0],["2022-12-06",3.6684,3.8279,3.5727,3.6684,80904.0],["2022-12-07",3.7322,3.9077,3.6445,3.7881,102128.0],["2022-12-08",3.7482,3.804,3.6684,3.6764,88705.0],["2022-12-09",3.6684,3.7562,3.6684,3.7083,21768.0],["2022-12-12",3.6844,3.9475,3.6206,3.9396,91244.0],["2022-12-13",3.9077,3.9316,3.82,3.8678,78093.0],["2022-12-14",3.804,3.9396,3.7881,3.8758,74555.0],["2022-12-15",3.9077,3.9077,3.804,3.8279,185663.0],["2022-12-16",3.7881,3.9475,3.7881,3.9475,107661.0],["2022-12-19",3.9475,3.9794,3.9077,3.9156,82809.0],["2022-12-20",3.9475,4.0432,3.9236,3.9475,117910.0],["2022-12-21",3.9635,4.0113,3.796,3.796,171876.0],["2022-12-22",3.8439,3.8917,3.7881,3.8359,17324.0],["2022-12-23",3.796,3.9475,3.796,3.9156,41450.0],["2022-12-27",3.9475,4.0353,3.8518,3.9874,109021.0],["2022-12-28",3.9475,4.0273,3.796,3.9077,126164.0],["2022-12-29",3.8837,3.9954,3.8518,3.8678,51518.0],["2022-12-30",3.8359,3.9156,3.7083,3.812,144304.0],["2023-01-03",3.8917,3.9475,3.7721,3.8359,49431.0],["2023-01-04",3.8359,4.0592,3.8359,3.9794,94600.0],["2023-01-05",3.9316,4.2665,3.9316,4.1708,125801.0],["2023-01-06",4.2267,4.442,4.2027,4.3303,156639.0],["2023-01-09",4.2984,4.5297,4.2984,4.442,139769.0],["2023-01-10",4.5058,4.6254,4.4659,4.4898,182670.0],["2023-01-11",4.5457,4.6095,4.4021,4.5058,78365.0],["2023-01-12",4.5457,4.6653,4.4898,4.5616,82900.0],["2023-01-13",4.5536,4.6972,4.5536,4.6573,75916.0],["2023-01-17",4.6254,5.0321,4.6174,4.9444,247067.0],["2023-01-18",5.0242,5.088,4.5217,4.5696,157999.0],["2023-01-19",4.426,4.6414,4.1948,4.5138,254504.0],["2023-01-20",4.4739,4.753,4.442,4.6015,48615.0],["2023-01-23",4.6414,4.769,4.5217,4.6095,88886.0],["2023-01-24",4.7052,4.7211,4.3862,4.5776,163169.0],["2023-01-25",4.6414,4.9604,4.5217,4.9125,211331.0],["2023-01-26",5.0002,5.0959,4.9604,5.064,97230.0],["2023-01-27",4.9923,5.2315,4.9923,5.1597,94600.0],["2023-01-30",5.0321,5.2315,4.9843,5.0162,241897.0],["2023-01-31",5.0162,5.1757,4.9524,5.08,115461.0],["2023-02-01",5.0242,5.4548,5.0242,5.3671,110110.0],["2023-02-02",5.4628,5.6621,5.4309,5.6621,145301.0],["2023-02-03",5.6223,5.6223,5.1517,5.1836,196638.0],["2023-02-06",5.0481,5.1757,4.9285,5.0002,94600.0],["2023-02-07",5.0082,5.1438,4.9045,5.0401,48071.0],["2023-02-08",5.0162,5.064,4.8407,4.9205,53876.0],["2023-02-09",4.9444,4.9524,4.6174,4.6174,64034.0],["2023-02-10",4.6174,4.9285,4.5616,4.9045,66665.0],["2023-02-13",4.9205,5.1677,4.9205,5.1517,126526.0],["2023-02-14",5.1198,5.5425,5.1198,5.4628,248246.0],["2023-02-15",5.4628,5.5186,5.2474,5.4229,146753.0],["2023-02-16",5.3591,5.6462,5.3352,5.4787,144122.0],["2023-02-17",5.4149,5.4628,5.0401,5.1916,190742.0],["2023-02-21",5.0242,5.2155,5.0162,5.0481,55327.0],["2023-02-22",5.0321,5.2873,5.0321,5.1278,51608.0],["2023-02-23",5.0959,5.3431,5.0959,5.2873,60950.0],["2023-02-24",5.2235,5.2793,5.1119,5.1517,43173.0],["2023-02-27",5.1358,5.6462,5.1358,5.4309,125982.0],["2023-02-28",5.4309,5.5425,5.2793,5.3671,54148.0],["2023-03-01",5.4229,5.4468,5.1836,5.2714,101403.0],["2023-03-02",5.2634,5.3511,5.0242,5.1039,59408.0],["2023-03-03",5.1358,5.3272,5.1358,5.2235,32471.0],["2023-03-06",5.1438,5.4548,5.1198,5.2235,72197.0],["2023-03-07",5.2155,5.2315,4.9444,4.9923,52152.0],["2023-03-08",4.9923,5.1358,4.9604,4.9923,25940.0],["2023-03-09",4.9524,5.2474,4.8647,4.9125,78274.0],["2023-03-10",4.8886,4.9364,4.7291,4.7291,46076.0],["2023-03-13",4.6733,4.6733,4.426,4.4978,138136.0],["2023-03-14",4.5776,4.7769,4.4579,4.5776,107479.0],["2023-03-15",4.4101,4.5457,4.1629,4.1708,57594.0],["2023-03-16",4.0672,4.426,4.0512,4.3383,53604.0],["2023-03-17",4.2187,4.5217,4.1708,4.2984,112649.0],["2023-03-20",4.2107,4.3702,4.1389,4.2506,88886.0],["2023-03-21",4.3303,4.434,4.3224,4.3782,21224.0],["2023-03-22",4.442,4.45,4.2586,4.2984,30203.0],["2023-03-23",4.2825,4.3862,4.2107,4.2426,54511.0],["2023-03-24",4.2586,4.3862,4.1868,4.2586,8979.0],["2023-03-27",4.3543,4.5696,4.2745,4.5377,60134.0],["2023-03-28",4.5058,4.745,4.5058,4.7052,57141.0],["2023-03-29",4.745,4.8806,4.6892,4.7929,47980.0],["2023-03-30",4.8567,4.8567,4.7131,4.745,38366.0],["2023-03-31",4.745,4.8088,4.5935,4.6334,62402.0],["2023-04-03",4.6493,4.7849,4.6414,4.7211,29659.0],["2023-04-04",4.7849,4.7849,4.5696,4.6334,44080.0],["2023-04-05",4.6254,4.6254,4.426,4.5138,54873.0],["2023-04-06",4.5297,4.5457,4.442,4.4978,16054.0],["2023-04-10",4.4978,4.6812,4.4898,4.6414,27754.0],["2023-04-11",4.6095,4.745,4.6095,4.7291,36099.0],["2023-04-12",4.769,4.9604,4.7211,4.9285,54148.0],["2023-04-13",4.8966,4.9843,4.7849,4.8966,53422.0],["2023-04-14",4.9045,4.9923,4.8248,4.8966,74737.0],["2023-04-17",4.9444,4.9763,4.8009,4.8248,29840.0],["2023-04-18",4.8009,4.9205,4.7131,4.8088,47890.0],["2023-04-19",4.7291,4.8088,4.5855,4.6493,42357.0],["2023-04-20",4.5696,4.6892,4.5457,4.6254,27391.0],["2023-04-21",4.6095,4.6812,4.5058,4.5457,27391.0],["2023-04-24",4.6015,4.6015,4.4181,4.5217,35827.0],["2023-04-25",4.45,4.45,4.3064,4.3224,53966.0],["2023-04-26",4.2267,4.4898,4.1868,4.2905,123715.0],["2023-04-27",4.2745,4.4739,4.2745,4.3303,73648.0],["2023-04-28",4.3383,4.4021,4.3144,4.4021,25215.0],["2023-05-01",4.4181,4.45,4.3383,4.3622,10249.0],["2023-05-02",4.4101,4.4101,4.1788,4.3064,51790.0],["2023-05-03",4.2267,4.2905,4.1549,4.2027,47436.0],["2023-05-04",4.2027,4.2346,4.123,4.1708,15328.0],["2023-05-05",4.2027,4.3782,4.1868,4.2665,76369.0],["2023-05-08",4.2586,4.6733,4.2586,4.6095,92967.0],["2023-05-09",4.6015,4.7849,4.5457,4.6493,24217.0],["2023-05-10",4.7769,4.7769,4.5616,4.6493,15056.0],["2023-05-11",4.5377,4.6095,4.5058,4.5138,24217.0],["2023-05-12",4.5855,4.6972,4.4819,4.5377,19773.0],["2023-05-15",4.6254,4.6254,4.2905,4.4819,44443.0],["2023-05-16",4.4021,4.5217,4.3702,4.4181,13696.0],["2023-05-17",4.434,4.5776,4.434,4.5297,12244.0],["2023-05-18",4.4978,4.5935,4.4181,4.4579,22312.0],["2023-05-19",4.4579,4.5935,4.3543,4.4739,62402.0],["2023-05-22",4.442,4.6414,4.442,4.5616,20589.0],["2023-05-23",4.5377,4.7849,4.5377,4.7131,29931.0],["2023-05-24",4.6334,4.7849,4.6334,4.7291,38638.0],["2023-05-25",4.7849,4.7849,4.6972,4.745,6712.0],["2023-05-26",4.7211,4.8407,4.6972,4.7291,20226.0],["2023-05-30",4.745,4.8966,4.6573,4.8168,46529.0],["2023-05-31",4.7291,4.9444,4.6972,4.8567,50338.0],["2023-06-01",4.9285,5.2554,4.7929,5.1039,116822.0],["2023-06-02",5.5144,5.5144,5.1643,5.2343,72379.0],["2023-06-05",5.2518,5.6019,5.2518,5.3394,285252.0],["2023-06-06",5.4006,5.9258,5.2781,5.9083,98319.0],["2023-06-07",5.9696,6.0046,5.6282,5.7245,80088.0],["2023-06-08",5.6807,5.8558,5.5232,5.6282,55780.0],["2023-06-09",5.6282,5.7683,5.6019,5.7683,37822.0],["2023-06-12",5.6282,5.7858,5.5407,5.707,49794.0],["2023-06-13",5.6195,5.777,5.5232,5.5932,42992.0],["2023-06-14",5.6895,5.777,5.5669,5.7595,71562.0],["2023-06-15",5.7245,5.9871,5.6632,5.9083,112105.0],["2023-06-16",5.9871,6.3022,5.8383,6.2584,160811.0],["2023-06-20",6.521,6.8536,6.346,6.8274,177046.0],["2023-06-21",6.7311,7.5101,6.6961,6.7573,306929.0],["2023-06-22",6.8624,6.9412,6.3547,6.381,173509.0],["2023-06-23",6.521,6.8799,6.0484,6.8186,209154.0],["2023-06-26",6.9149,7.4313,6.9149,7.0462,293324.0],["2023-06-27",7.0637,7.2125,6.9149,7.0024,205798.0],["2023-06-28",6.9499,7.1425,6.7398,6.8624,145574.0],["2023-06-29",6.7311,6.9762,6.6611,6.8536,137592.0],["2023-06-30",6.9937,7.125,6.5735,7.1075,71925.0],["2023-07-03",7.1775,7.265,7.0024,7.1512,58774.0],["2023-07-05",7.2475,7.3088,7.0812,7.195,129792.0],["2023-07-06",7.2038,7.265,6.7836,6.9062,90881.0],["2023-07-07",6.8274,7.2125,6.8274,7.0199,67118.0],["2023-07-10",6.9412,7.1775,6.8449,6.8799,82083.0],["2023-07-11",6.9237,7.1337,6.7924,7.055,53876.0],["2023-07-12",7.1775,7.3438,7.0812,7.2125,79635.0],["2023-07-13",7.195,7.3,6.9849,7.1512,70111.0],["2023-07-14",7.1425,7.1775,6.7136,6.7486,77821.0],["2023-07-17",6.7486,7.0024,6.7486,6.7836,167251.0],["2023-07-18",6.7486,6.8974,6.7486,6.7836,78365.0],["2023-07-19",6.8449,6.8449,6.6436,6.7661,82809.0],["2023-07-20",6.7311,6.8974,6.5648,6.5823,91879.0],["2023-07-21",6.6348,6.9149,6.5735,6.8711,84623.0],["2023-07-24",6.9762,7.0637,6.8099,6.8536,66302.0],["2023-07-25",6.8099,6.8974,6.7924,6.8449,28661.0],["2023-07-26",6.8361,6.9849,6.7136,6.7398,55871.0],["2023-07-27",6.7048,6.7661,6.5648,6.5648,90881.0],["2023-07-28",6.6085,6.8711,6.6085,6.7398,53513.0],["2023-07-31",6.7398,6.7836,6.591,6.6523,39273.0],["2023-08-01",6.6611,6.6611,6.451,6.521,47255.0],["2023-08-02",6.4335,6.5035,6.3022,6.4072,78909.0],["2023-08-03",6.3372,6.4597,6.2234,6.2234,81449.0],["2023-08-04",6.2147,6.4422,6.1709,6.3897,141401.0],["2023-08-07",6.4422,6.4773,6.2672,6.346,62402.0],["2023-08-08",6.1534,6.5998,6.1534,6.5123,121175.0],["2023-08-09",6.6261,6.6961,6.4422,6.5123,123987.0],["2023-08-10",6.521,6.5735,6.486,6.521,52787.0],["2023-08-11",6.5035,6.6698,6.4335,6.4685,71925.0],["2023-08-14",6.381,6.6698,5.7245,6.0921,429192.0],["2023-08-15",5.9871,6.2934,5.9521,5.9783,150471.0],["2023-08-16",5.9871,6.1884,5.9521,6.0834,156820.0],["2023-08-17",6.0746,6.2934,5.9871,6.1796,201989.0],["2023-08-18",6.1271,6.381,6.1271,6.2497,94147.0],["2023-08-21",6.2234,6.3722,6.0659,6.1621,34647.0],["2023-08-22",6.1184,6.4685,6.1184,6.346,87072.0],["2023-08-23",6.3285,6.521,6.1709,6.4773,140494.0],["2023-08-24",6.4685,6.6523,6.2409,6.2584,103851.0],["2023-08-25",6.3022,6.3372,6.1621,6.2497,37278.0],["2023-08-28",6.2759,6.521,6.1534,6.4773,78818.0],["2023-08-29",6.521,6.5648,6.3635,6.3897,34013.0],["2023-08-30",6.3722,6.4948,6.2759,6.3022,20589.0],["2023-08-31",6.2759,6.3197,6.1359,6.3022,145483.0],["2023-09-01",6.3022,6.3897,6.2409,6.3109,31654.0],["2023-09-05",6.2759,6.2847,5.9258,5.9871,80542.0],["2023-09-06",5.9521,6.0921,5.7858,5.882,96595.0],["2023-09-07",5.9608,6.1534,5.5844,5.5932,125619.0],["2023-09-08",5.5844,5.8908,5.4356,5.5319,96414.0],["2023-09-11",5.5494,5.7683,5.4006,5.6982,145029.0],["2023-09-12",5.7683,5.9258,5.6632,5.9258,85621.0],["2023-09-13",5.9083,6.0308,5.777,5.9871,50066.0],["2023-09-14",5.9871,6.1009,5.8558,5.9608,105212.0],["2023-09-15",5.9521,5.9521,5.7508,5.8383,90881.0],["2023-09-18",5.7683,5.9871,5.6807,5.8383,76369.0],["2023-09-19",5.882,6.0046,5.6019,5.7595,32743.0],["2023-09-20",5.7595,5.8208,5.6195,5.6282,77095.0],["2023-09-21",5.6107,5.6545,5.3831,5.4444,54692.0],["2023-09-22",5.5232,5.5844,5.3656,5.3656,38366.0],["2023-09-25",5.3744,5.4269,5.3394,5.3481,31291.0],["2023-09-26",5.3394,5.4356,5.2256,5.2518,98591.0],["2023-09-27",5.2518,5.3306,5.173,5.1993,37368.0],["2023-09-28",5.2868,5.3831,5.2081,5.3656,54420.0],["2023-09-29",5.3394,5.4269,5.103,5.1293,41359.0],["2023-10-02",5.0505,5.2431,5.0155,5.0418,78365.0],["2023-10-03",5.0254,5.0333,4.7793,4.7793,23300.0],["2023-10-04",4.7793,5.1365,4.7713,5.0016,55100.0],["2023-10-05",5.073,5.2636,4.9063,5.208,38000.0],["2023-10-06",5.1762,5.4938,4.9857,5.3826,65800.0],["2023-10-09",5.335,5.3985,5.2397,5.3191,44800.0],["2023-10-10",5.2477,5.4065,5.1127,5.1604,39200.0],["2023-10-11",5.1842,5.5414,5.1048,5.4382,150300.0],["2023-10-12",5.5097,5.5414,5.1604,5.2397,88400.0],["2023-10-13",5.2636,5.4144,5.0572,5.0968,25800.0],["2023-10-16",5.0968,5.3509,5.0889,5.1842,72200.0],["2023-10-17",5.1842,5.6526,5.1127,5.6049,87600.0],["2023-10-18",5.5176,5.8907,5.4462,5.7478,152300.0],["2023-10-19",5.7717,5.8272,5.4303,5.6288,93100.0],["2023-10-20",5.6446,5.7717,5.597,5.6764,61500.0],["2023-10-23",5.5176,5.5573,5.0651,5.081,218400.0],["2023-10-24",5.0333,5.3271,5.0016,5.1445,149600.0],["2023-10-25",5.1445,5.4144,5.1445,5.2477,109600.0],["2023-10-26",5.1524,5.3826,5.1524,5.2318,63900.0],["2023-10-27",5.1683,5.3033,4.9698,4.9936,28700.0],["2023-10-30",4.8904,5.0889,4.692,4.8587,275600.0],["2023-10-31",4.7713,4.9698,4.6681,4.7158,86100.0],["2023-11-01",4.684,4.8984,4.684,4.811,62200.0],["2023-11-02",4.7793,5.0492,4.7793,4.9857,52800.0],["2023-11-03",5.0016,5.1445,4.8428,4.9142,87200.0],["2023-11-06",4.9142,5.073,4.8031,4.8587,45900.0],["2023-11-07",4.9619,5.1604,4.8349,4.9539,56200.0],["2023-11-08",4.9063,5.0492,4.8031,4.9619,25800.0],["2023-11-09",4.9142,5.1048,4.8428,4.9142,34600.0],["2023-11-10",4.8507,5.0572,4.8507,4.9619,39900.0],["2023-11-13",5.0254,5.1445,4.8349,5.0333,37500.0],["2023-11-14",5.073,5.1524,4.8428,5.0254,103100.0],["2023-11-15",5.0492,5.0492,4.9301,4.9619,42400.0],["2023-11-16",4.9698,5.0651,4.8349,4.9222,30400.0],["2023-11-17",4.9778,5.2239,4.9222,5.1365,34300.0],["2023-11-20",5.8749,6.2798,5.7161,5.8193,549500.0],["2023-11-21",5.8193,6.1369,5.6049,5.8669,295200.0],["2023-11-22",5.986,6.1448,5.6208,6.0416,88300.0],["2023-11-24",6.1448,6.7164,6.0019,6.4465,197500.0],["2023-11-27",7.4627,7.4865,7.0975,7.153,772700.0],["2023-11-28",7.2721,7.2721,6.7085,7.1848,216800.0],["2023-11-29",7.2086,7.3674,7.0022,7.3039,189000.0],["2023-11-30",7.4071,7.4547,7.034,7.0498,152300.0],["2023-12-01",7.153,7.2721,6.9784,7.0895,153500.0],["2023-12-04",7.0657,7.0657,6.7561,6.8275,134600.0],["2023-12-05",6.6767,7.55,6.6688,7.55,335900.0],["2023-12-06",8.1044,8.1044,7.6365,7.8396,201000.0],["2023-12-07",7.9367,7.9367,7.6012,7.6718,106700.0],["2023-12-08",7.6807,7.8219,7.4335,7.7778,103900.0],["2023-12-11",7.7425,7.8131,7.6012,7.7248,102300.0],["2023-12-12",7.8572,7.8572,7.7248,7.7866,154200.0],["2023-12-13",7.9014,8.1221,7.5747,7.9985,175100.0],["2023-12-14",7.9985,8.0603,7.8131,7.9455,124300.0],["2023-12-15",7.9455,7.9632,7.6807,7.8307,68200.0],["2023-12-18",7.9455,8.0161,7.8396,7.9014,88800.0],["2023-12-19",7.9367,8.0956,7.7866,7.8749,152300.0],["2023-12-20",7.8131,8.1221,7.7601,7.7689,168600.0],["2023-12-21",7.9014,8.0956,7.6453,7.6895,107700.0],["2023-12-22",7.7425,7.9279,7.6718,7.8043,144200.0],["2023-12-26",7.919,8.1044,7.7778,7.8219,78800.0],["2023-12-27",7.7071,7.919,7.7071,7.7954,74600.0],["2023-12-28",7.8307,7.8307,7.5659,7.5659,109100.0],["2023-12-29",7.5041,7.7336,7.46,7.5924,121600.0],["2024-01-02",7.61,7.61,7.1863,7.301,93200.0],["2024-01-03",7.3275,7.4158,7.1598,7.1686,141400.0],["2024-01-04",7.0803,7.3893,6.9302,7.3099,253700.0],["2024-01-05",7.1156,7.2039,7.0627,7.098,74300.0],["2024-01-08",7.0627,7.301,7.0185,7.2392,70400.0],["2024-01-09",7.1863,7.3364,6.8067,6.8508,172800.0],["2024-01-10",6.8773,7.1774,6.8685,7.1333,148700.0],["2024-01-11",7.2304,7.2392,6.9479,7.0627,153500.0],["2024-01-12",7.1774,7.4423,7.0627,7.2481,114800.0],["2024-01-16",7.2392,7.354,6.8596,6.9303,223200.0],["2024-01-17",6.7978,7.1598,6.7095,7.0627,121600.0],["2024-01-18",7.045,7.1333,6.9391,7.1333,81500.0],["2024-01-19",7.1068,7.3717,7.0803,7.3717,150300.0],["2024-01-22",7.301,7.7248,7.301,7.6718,154000.0],["2024-01-23",7.6542,7.7248,7.4335,7.5217,157800.0],["2024-01-24",7.6277,7.7248,7.4864,7.5571,100600.0],["2024-01-25",7.5041,7.9102,7.5041,7.7866,163200.0],["2024-01-26",7.8572,7.8837,7.5659,7.7513,70800.0],["2024-01-29",7.6365,7.7866,7.4864,7.5924,72300.0],["2024-01-30",7.6365,7.663,7.5041,7.6277,93200.0],["2024-01-31",7.6718,7.8572,7.6542,7.7336,183400.0],["2024-02-01",7.7954,7.8572,7.7513,7.8043,106500.0],["2024-02-02",7.7336,7.8572,7.6012,7.6718,127700.0],["2024-02-05",7.6542,7.6807,7.1068,7.1156,172100.0],["2024-02-06",7.098,7.3893,7.0892,7.1863,102900.0],["2024-02-07",7.0627,7.1421,6.7184,6.9214,234500.0],["2024-02-08",6.8243,7.0274,6.6389,6.6566,122100.0],["2024-02-09",6.7625,7.1245,6.6742,7.098,186700.0],["2024-02-12",7.151,7.1774,6.992,7.045,108400.0],["2024-02-13",6.8949,7.0715,6.7537,7.0009,89600.0],["2024-02-14",7.0362,7.4158,7.0185,7.2304,175300.0],["2024-02-15",7.2392,7.4953,7.1774,7.4776,185000.0],["2024-02-16",7.46,7.6807,7.4246,7.6012,110700.0],["2024-02-20",7.5482,7.6895,7.4423,7.6189,102300.0],["2024-02-21",7.6453,7.8131,7.4158,7.5394,119400.0],["2024-02-22",7.5571,8.025,7.4864,7.7248,212000.0],["2024-02-23",7.8484,7.9632,7.4335,7.5129,193100.0],["2024-02-26",7.61,7.716,7.3717,7.4776,138200.0],["2024-02-27",7.4688,7.4776,7.0803,7.0892,157200.0],["2024-02-28",7.0715,7.1863,6.7537,6.8331,394000.0],["2024-02-29",6.8508,7.0715,6.6389,6.842,249700.0],["2024-03-01",6.8949,6.9214,6.736,6.8861,226800.0],["2024-03-04",7.045,7.2481,6.842,6.8773,244200.0],["2024-03-05",6.8155,6.8949,6.736,6.8067,67700.0],["2024-03-06",6.8596,7.0097,6.7978,6.9126,376900.0],["2024-03-07",7.0009,7.0009,6.7625,6.789,116500.0],["2024-03-08",6.7537,6.9126,6.6919,6.8331,167200.0],["2024-03-11",6.8155,6.8331,6.4623,6.6919,152500.0],["2024-03-12",6.736,6.7802,6.6036,6.7095,92500.0],["2024-03-13",6.736,7.2128,6.7095,7.1863,221300.0],["2024-03-14",7.1333,7.2569,7.1156,7.1951,105200.0],["2024-03-15",7.1333,7.2657,6.992,6.992,116200.0],["2024-03-18",7.0538,7.4511,6.9744,7.4158,263500.0],["2024-03-19",7.4158,7.5041,7.3187,7.354,171500.0],["2024-03-20",7.2922,7.7071,7.2481,7.7071,135700.0],["2024-03-21",7.6807,8.1662,7.61,8.1044,342600.0],["2024-03-22",8.1044,8.1044,7.8661,7.9543,94400.0],["2024-03-25",7.9543,8.4399,7.9543,8.175,304100.0],["2024-03-26",8.175,8.2986,7.9632,8.0779,101900.0],["2024-03-27",8.0779,8.2986,8.0779,8.2898,158300.0],["2024-03-28",8.2898,8.4664,8.175,8.2633,205000.0],["2024-04-01",8.2722,8.2898,8.0338,8.0956,107300.0],["2024-04-02",8.2898,8.2898,7.7778,7.8749,139000.0],["2024-04-03",7.8307,8.2368,7.7689,8.1486,163600.0],["2024-04-04",8.1486,8.3781,7.9985,8.0691,179100.0],["2024-04-05",7.9367,8.6076,7.8837,8.5635,314800.0],["2024-04-08",8.6518,9.0932,8.5723,9.0491,443800.0],["2024-04-09",9.1638,9.1815,8.9696,9.0402,118300.0],["2024-04-10",8.9078,8.9519,8.7136,8.7489,131300.0],["2024-04-11",8.7224,8.7312,8.59,8.7047,76800.0],["2024-04-12",8.7224,8.7665,8.2986,8.3075,141800.0],["2024-04-15",8.3869,8.5282,8.2368,8.3251,194400.0],["2024-04-16",8.2368,8.3516,7.9808,8.0868,276700.0],["2024-04-17",8.1044,8.2898,7.9808,8.1662,132000.0],["2024-04-18",8.0956,8.2545,8.0603,8.228,202900.0],["2024-04-19",8.334,8.5017,8.2457,8.4487,103500.0],["2024-04-22",8.3869,8.9166,8.3251,8.9166,165000.0],["2024-04-23",8.9166,8.9166,8.6518,8.7312,104200.0],["2024-04-24",8.7401,8.7401,8.2722,8.3251,102700.0],["2024-04-25",8.281,8.4046,8.1044,8.3604,74700.0],["2024-04-26",8.4311,8.484,8.2457,8.3428,143300.0],["2024-04-29",8.4134,8.537,8.2368,8.4134,119400.0],["2024-04-30",8.4576,8.6694,8.3163,8.3869,271300.0],["2024-05-01",8.3869,8.5017,8.228,8.3516,53600.0],["2024-05-02",8.4046,8.4576,8.3163,8.3781,118800.0],["2024-05-03",8.4576,8.7312,8.4576,8.6871,210600.0],["2024-05-06",8.8283,9.3757,8.793,9.3404,207900.0],["2024-05-07",9.4905,9.517,9.1815,9.4375,269500.0],["2024-05-08",9.3845,9.9054,9.1197,9.8613,299700.0],["2024-05-09",9.773,9.8877,9.358,9.7995,243700.0],["2024-05-10",9.8877,10.0996,9.5876,9.8083,303900.0],["2024-05-13",9.8524,10.0731,9.4022,9.4287,121800.0],["2024-05-14",9.464,9.7906,9.464,9.6494,106600.0],["2024-05-15",9.6847,10.2232,9.6847,10.0908,207700.0],["2024-05-16",10.1967,10.3027,9.8083,9.9231,152800.0],["2024-05-17",9.8613,10.1703,9.8613,9.8789,104100.0],["2024-05-20",9.7288,9.9672,9.7112,9.8701,121900.0],["2024-05-21",9.8877,10.0202,9.6317,9.7818,115200.0],["2024-05-22",9.7288,9.8877,9.3404,9.3934,112000.0],["2024-05-23",9.4816,9.517,8.846,8.8813,167000.0],["2024-05-24",8.8725,9.2609,8.7401,9.0844,91800.0],["2024-05-28",9.208,9.6317,9.0932,9.6052,147200.0],["2024-05-29",9.5876,9.7553,9.464,9.7553,77100.0],["2024-05-30",9.8789,10.1967,9.7995,10.1438,150700.0],["2024-05-31",10.2056,10.2497,9.7818,10.1879,288200.0],["2024-06-03",10.1786,10.375,9.9634,10.0195,126100.0],["2024-06-04",10.0476,10.1037,9.2804,9.3459,127400.0],["2024-06-05",9.4395,9.5424,9.0279,9.215,204200.0],["2024-06-06",9.2992,9.3459,8.8875,9.0279,66800.0],["2024-06-07",8.953,9.084,8.794,8.8314,74600.0],["2024-06-10",8.794,9.1495,8.663,9.0466,161300.0],["2024-06-11",9.0653,9.1682,8.7285,8.7846,53900.0],["2024-06-12",8.9904,9.1588,8.8501,8.9062,103000.0],["2024-06-13",9.4208,9.5517,9.0653,9.374,220200.0],["2024-06-14",9.243,9.4863,9.0653,9.2524,173000.0],["2024-06-17",9.3553,9.3553,8.8595,8.8875,88900.0],["2024-06-18",8.8595,9.1308,8.8595,9.1214,63500.0],["2024-06-20",9.0279,9.0746,8.532,8.6443,253100.0],["2024-06-21",8.5788,8.8595,8.1952,8.3449,294600.0],["2024-06-24",8.401,8.5788,8.242,8.4665,165500.0],["2024-06-25",8.532,8.7846,8.5133,8.5788,114100.0],["2024-06-26",8.4946,8.532,8.2514,8.3356,111900.0],["2024-06-27",8.3917,8.7004,8.3636,8.6349,153400.0],["2024-06-28",8.6349,8.7285,8.3169,8.3823,87800.0],["2024-07-01",8.5227,8.6069,7.7836,7.8865,218500.0],["2024-07-02",7.8584,8.0081,7.6807,7.9052,98100.0],["2024-07-03",7.9052,8.2327,7.9052,8.083,104200.0],["2024-07-05",8.1859,8.1859,7.9894,8.0455,85600.0],["2024-07-08",8.1297,8.1297,7.9052,8.0362,89200.0],["2024-07-09",8.083,8.2701,7.9894,8.1297,90500.0],["2024-07-10",8.2514,8.5975,8.2514,8.5975,124200.0],["2024-07-11",8.7472,8.8501,8.5975,8.7004,125900.0],["2024-07-12",8.7472,8.9437,8.7098,8.822,229500.0],["2024-07-15",8.794,8.9811,8.6349,8.8033,146600.0],["2024-07-16",8.8875,9.0559,8.4385,8.9062,153200.0],["2024-07-17",8.8875,9.084,8.8407,8.9437,153900.0],["2024-07-18",8.9998,9.0466,8.5133,8.5882,187200.0],["2024-07-19",8.6162,8.9624,8.5414,8.7846,110700.0],["2024-07-22",8.7378,8.9062,8.6536,8.7753,155300.0],["2024-07-23",8.6536,9.1588,8.6349,9.0559,150800.0],["2024-07-24",8.9437,9.084,8.7285,8.7565,170700.0],["2024-07-25",8.7565,8.8501,8.5133,8.6817,121200.0],["2024-07-26",8.7753,8.8875,8.5601,8.8501,82100.0],["2024-07-29",8.9156,8.9156,8.2981,8.4946,156100.0],["2024-07-30",8.532,8.663,8.3823,8.532,187700.0],["2024-07-31",8.6817,9.1308,8.5227,8.9998,114700.0],["2024-08-01",8.9811,9.1214,8.7004,8.8314,100500.0],["2024-08-02",8.5507,8.6162,8.2794,8.4572,116800.0],["2024-08-05",7.8772,8.4385,7.69,8.3356,214100.0],["2024-08-06",8.2981,8.7846,8.2327,8.5788,110800.0],["2024-08-07",8.5601,8.794,8.4198,8.4291,121700.0],["2024-08-08",8.4572,8.8033,8.4572,8.7378,89400.0],["2024-08-09",8.7659,9.1214,8.6349,9.0933,102700.0],["2024-08-12",9.0933,9.2898,9.0091,9.2243,87900.0],["2024-08-13",9.2617,9.4208,9.1027,9.4208,126400.0],["2024-08-14",9.374,9.664,9.3179,9.5798,103400.0],["2024-08-15",9.8043,10.3469,9.8043,10.1411,381400.0],["2024-08-16",10.1786,10.1786,9.9634,9.9914,113900.0],["2024-08-19",9.9447,10.0756,9.8511,10.0476,91900.0],["2024-08-20",10.0569,10.2534,9.6079,9.8418,121500.0],["2024-08-21",9.8418,9.8418,9.4301,9.5143,89300.0],["2024-08-22",9.4863,9.5424,9.1401,9.1588,77900.0],["2024-08-23",9.2337,9.4488,8.9904,9.2524,86000.0],["2024-08-26",9.2992,9.3553,9.1401,9.1588,58200.0],["2024-08-27",9.0653,9.1869,8.7378,9.1588,253900.0],["2024-08-28",9.1401,9.1962,8.953,9.0746,98200.0],["2024-08-29",9.1962,9.4488,8.9717,9.3927,154600.0],["2024-08-30",9.3553,9.9447,9.2992,9.4021,334600.0],["2024-09-03",9.2056,9.7669,9.1775,9.4582,213100.0],["2024-09-04",9.5143,10.6276,9.3459,10.6089,362300.0],["2024-09-05",10.7118,11.2263,10.5715,11.0673,443200.0],["2024-09-06",11.0486,11.1796,10.506,10.9738,376200.0],["2024-09-09",11.1141,11.5538,10.9925,11.3667,228400.0],["2024-09-10",11.4976,11.507,10.8241,11.1141,251300.0],["2024-09-11",11.1047,11.3573,10.955,11.1141,203700.0],["2024-09-12",11.2263,11.3012,10.9176,11.1047,119500.0],["2024-09-13",11.2357,11.2918,10.9363,11.2731,111400.0],["2024-09-16",11.3199,11.6473,11.2731,11.348,198400.0],["2024-09-17",11.3667,11.3667,11.058,11.1234,103400.0],["2024-09-18",11.3105,11.3105,10.6183,10.8334,292700.0],["2024-09-19",11.0767,11.2544,10.8802,11.2544,197500.0],["2024-09-20",11.1234,11.2638,10.9176,10.9831,111100.0],["2024-09-23",11.0767,11.0767,10.7118,10.9363,136800.0],["2024-09-24",10.9644,11.0954,10.7866,10.8708,77600.0],["2024-09-25",10.8147,10.8708,10.5995,10.5995,173900.0],["2024-09-26",10.8428,10.8521,10.6276,10.7212,60700.0],["2024-09-27",10.8615,11.2357,10.796,11.1609,136700.0],["2024-09-30",11.1234,11.3012,10.5153,10.6463,116600.0],["2024-10-01",10.6557,10.9738,10.4405,10.8054,144800.0],["2024-10-02",10.7773,10.796,10.5808,10.6837,71700.0],["2024-10-03",10.5621,10.8241,10.4499,10.8241,74300.0],["2024-10-04",10.8896,11.3854,10.6744,11.3199,148600.0],["2024-10-07",11.2357,11.3386,11.0486,11.2357,103400.0],["2024-10-08",11.2263,11.2544,11.1047,11.1234,96900.0],["2024-10-09",11.1141,11.5164,10.9925,11.3854,156200.0],["2024-10-10",11.4415,11.6473,11.058,11.4789,143800.0],["2024-10-11",11.5912,11.797,11.4602,11.7128,100400.0],["2024-10-14",11.6848,11.9467,11.4228,11.5164,92200.0],["2024-10-15",11.6006,11.9093,11.348,11.7128,153600.0],["2024-10-16",11.8251,11.8532,11.2357,11.2544,93800.0],["2024-10-17",11.348,11.7877,11.2544,11.4976,77200.0],["2024-10-18",11.5538,11.7222,11.376,11.638,58400.0],["2024-10-21",11.7035,11.7035,11.3199,11.3293,91900.0],["2024-10-22",11.4228,11.4883,11.0205,11.4135,67500.0],["2024-10-23",11.3012,11.5631,11.2451,11.507,130600.0],["2024-10-24",11.6006,11.8157,11.4135,11.7877,125100.0],["2024-10-25",11.9186,12.4145,11.7596,12.3583,110800.0],["2024-10-28",12.6203,12.6203,12.1525,12.2274,152900.0],["2024-10-29",12.2367,12.377,11.8812,12.0777,176200.0],["2024-10-30",12.1245,12.2835,11.928,12.059,151200.0],["2024-10-31",12.0028,12.1899,11.7035,12.1619,110200.0],["2024-11-01",12.2554,12.48,12.1525,12.3396,165600.0],["2024-11-04",12.5174,12.7138,12.0403,12.4519,158900.0],["2024-11-05",12.4145,12.8448,12.3116,12.6951,108000.0],["2024-11-06",13.0226,13.3219,12.798,13.1255,154100.0],["2024-11-07",13.2284,13.7616,13.1442,13.6681,170800.0],["2024-11-08",13.4997,13.7055,13.191,13.3219,227600.0],["2024-11-11",13.3219,13.3219,12.9571,13.088,104800.0],["2024-11-12",12.929,13.3781,12.929,13.3687,128800.0],["2024-11-13",13.481,13.5745,13.2377,13.3406,142000.0],["2024-11-14",13.3126,14.2294,13.3126,14.0236,212200.0],["2024-11-15",14.0329,14.7252,13.64,13.771,188100.0],["2024-11-18",13.8552,15.0339,13.7991,14.7159,219000.0],["2024-11-19",14.641,14.9404,14.1171,14.8094,161300.0],["2024-11-20",14.9123,15.3146,14.5849,15.3053,156400.0],["2024-11-21",15.6795,15.6795,14.9404,15.2398,205500.0],["2024-11-22",15.1556,15.2491,14.1452,14.772,345700.0],["2024-11-25",15.44,16.27,15.22,16.01,540000.0],["2024-11-26",16.0,16.88,15.82,16.75,447200.0],["2024-11-27",17.0,17.11,16.54,16.86,234000.0],["2024-11-29",16.36,17.35,16.35,17.13,192500.0],["2024-12-02",17.16,17.46,16.61,17.01,321700.0],["2024-12-03",17.0,17.49,16.75,16.95,217700.0],["2024-12-04",17.29,17.29,16.5,16.88,215900.0],["2024-12-05",16.88,17.65,16.81,17.45,161800.0],["2024-12-06",17.5,17.55,16.81,17.1,132200.0],["2024-12-09",17.18,17.67,16.72,17.37,259900.0],["2024-12-10",17.54,17.54,16.32,16.51,283800.0],["2024-12-11",16.51,17.01,16.18,17.0,223200.0],["2024-12-12",16.9,17.29,16.55,16.62,160600.0],["2024-12-13",16.64,16.72,16.14,16.45,191500.0],["2024-12-16",16.49,17.23,16.39,17.18,311400.0],["2024-12-17",16.94,17.04,16.3,16.58,163200.0],["2024-12-18",16.61,16.61,14.95,15.0,289600.0],["2024-12-19",15.06,15.83,14.88,15.04,207600.0],["2024-12-20",14.88,15.49,14.88,15.36,135400.0],["2024-12-23",15.41,15.6,14.95,15.46,123100.0],["2024-12-24",15.56,15.57,15.02,15.4,38400.0],["2024-12-26",15.42,16.1,15.1,15.6,101300.0],["2024-12-27",15.56,15.88,15.17,15.44,201800.0],["2024-12-30",15.16,15.44,14.85,15.07,174500.0],["2024-12-31",15.13,15.4,14.74,14.93,125900.0],["2025-01-02",15.05,15.98,14.84,15.92,252300.0],["2025-01-03",15.85,16.38,15.3,16.02,181000.0],["2025-01-06",16.43,16.43,15.7,16.1,197800.0],["2025-01-07",16.3,16.39,15.17,15.25,491000.0],["2025-01-08",15.1,15.89,14.86,15.51,262600.0],["2025-01-10",15.58,15.87,14.84,15.69,226500.0],["2025-01-13",15.45,15.76,14.62,14.79,211000.0],["2025-01-14",14.91,15.45,14.91,15.4,195600.0],["2025-01-15",15.5,15.73,15.09,15.59,182100.0],["2025-01-16",15.76,15.84,15.1,15.19,126700.0],["2025-01-17",15.51,15.68,14.3,14.71,322200.0],["2025-01-21",14.64,15.56,14.58,15.37,185000.0],["2025-01-22",15.49,15.53,15.07,15.28,130900.0],["2025-01-23",15.27,15.6,15.05,15.39,158500.0],["2025-01-24",15.49,16.05,15.39,15.75,160700.0],["2025-01-27",15.58,15.65,14.8,14.99,203400.0],["2025-01-28",15.09,15.16,14.3,14.77,162900.0],["2025-01-29",14.7,15.11,14.54,15.06,165900.0],["2025-01-30",15.0,15.7,15.0,15.21,133200.0],["2025-01-31",15.43,15.43,14.65,14.79,98400.0],["2025-02-03",14.3,14.75,14.22,14.47,75700.0],["2025-02-04",14.45,14.74,14.37,14.43,74900.0],["2025-02-05",14.4,14.42,13.77,13.93,209200.0],["2025-02-06",13.72,14.44,13.72,14.1,138200.0],["2025-02-07",14.1,14.49,12.99,13.09,407600.0],["2025-02-10",13.2,13.46,12.92,13.11,167100.0],["2025-02-11",12.98,13.11,12.52,13.05,249500.0],["2025-02-12",12.79,14.13,12.78,13.97,261200.0],["2025-02-13",13.97,14.33,13.93,14.04,106900.0],["2025-02-14",14.14,14.4,13.75,14.27,110100.0],["2025-02-18",13.63,14.34,13.6,14.22,185500.0],["2025-02-19",14.25,14.39,14.01,14.01,106400.0],["2025-02-20",14.06,14.55,13.85,14.35,108900.0],["2025-02-21",14.43,14.88,13.9,14.16,91300.0],["2025-02-24",14.13,14.41,13.73,13.82,139900.0],["2025-02-25",13.85,13.98,13.19,13.46,116900.0],["2025-02-26",13.39,13.64,13.18,13.41,135800.0],["2025-02-27",13.54,13.54,12.91,13.0,109400.0],["2025-02-28",12.85,13.43,12.74,13.27,125900.0],["2025-03-03",13.39,13.84,13.29,13.55,130900.0],["2025-03-04",13.36,13.65,12.81,13.21,111900.0],["2025-03-05",13.21,13.39,12.9,13.31,69400.0],["2025-03-06",13.09,13.27,12.91,13.11,100900.0],["2025-03-07",13.25,13.45,12.9,13.33,59500.0],["2025-03-10",13.2,13.2,12.6,12.81,247500.0],["2025-03-11",12.58,13.44,12.58,13.24,162600.0],["2025-03-12",13.31,14.12,13.31,13.91,168400.0],["2025-03-13",13.91,14.0,13.02,13.06,137900.0],["2025-03-14",13.23,13.94,13.12,13.4,286500.0],["2025-03-17",13.4,14.0,13.31,13.71,129500.0],["2025-03-18",13.63,13.64,13.03,13.05,98800.0],["2025-03-19",13.0,13.65,12.68,13.48,113600.0],["2025-03-20",13.36,13.68,13.21,13.38,50700.0],["2025-03-21",13.08,13.81,13.05,13.75,90000.0],["2025-03-24",13.99,13.99,13.41,13.41,38400.0],["2025-03-25",13.48,13.77,13.22,13.57,125300.0],["2025-03-26",13.42,13.76,13.33,13.53,54000.0],["2025-03-27",13.49,13.94,13.3,13.5,104700.0],["2025-03-28",13.52,13.59,12.92,13.23,64600.0],["2025-03-31",12.98,13.03,12.64,12.9,99200.0],["2025-04-01",12.96,13.38,12.67,13.2,77300.0],["2025-04-02",12.96,13.5,12.96,13.31,60500.0],["2025-04-03",12.92,13.48,12.75,12.92,114500.0],["2025-04-04",12.64,12.9,11.41,12.55,361100.0],["2025-04-07",11.81,12.56,11.54,11.76,208400.0],["2025-04-08",12.1,12.45,11.37,11.5,182300.0],["2025-04-09",11.43,12.7,10.61,12.28,212000.0],["2025-04-10",12.25,12.35,11.17,11.96,90500.0],["2025-04-11",12.06,13.04,12.0,12.77,129400.0],["2025-04-14",13.42,14.55,13.31,13.88,384400.0],["2025-04-15",13.84,14.25,13.7,13.9,300500.0],["2025-04-16",13.68,14.28,13.68,13.96,89000.0],["2025-04-17",14.22,14.8,14.05,14.62,94300.0],["2025-04-21",14.62,14.8,13.63,13.82,127000.0],["2025-04-22",14.05,14.34,13.86,14.26,91100.0],["2025-04-23",14.6,14.65,13.99,14.18,172900.0],["2025-04-24",14.26,14.68,13.58,14.39,281100.0],["2025-04-25",14.36,14.5,13.97,14.41,138800.0],["2025-04-28",14.34,14.61,13.8,13.95,141500.0],["2025-04-29",13.95,14.25,13.9,14.22,76900.0],["2025-04-30",13.89,14.26,13.81,13.89,146800.0],["2025-05-01",13.95,14.11,13.63,13.73,62300.0],["2025-05-02",13.92,14.19,13.61,13.86,75900.0],["2025-05-05",13.77,14.32,13.52,13.74,142400.0],["2025-05-06",13.73,14.16,13.51,14.15,107800.0],["2025-05-07",14.33,14.78,13.94,14.4,224600.0],["2025-05-08",14.42,14.96,14.15,14.74,157100.0],["2025-05-09",14.78,15.57,14.78,15.21,180500.0],["2025-05-12",15.55,15.69,14.96,15.2,116000.0],["2025-05-13",15.23,15.6,15.06,15.49,119500.0],["2025-05-14",15.59,15.61,14.91,15.29,97900.0],["2025-05-15",15.22,15.26,14.96,15.19,70100.0],["2025-05-16",15.19,15.36,15.01,15.06,50900.0],["2025-05-19",14.97,15.8,14.97,15.68,164100.0],["2025-05-20",15.61,15.96,15.27,15.77,109700.0],["2025-05-21",15.69,16.15,15.37,15.52,137500.0],["2025-05-22",15.4,15.75,15.26,15.37,116400.0],["2025-05-23",15.18,15.9,14.8,15.5,84600.0],["2025-05-27",15.5,15.81,15.19,15.56,124700.0],["2025-05-28",15.34,15.65,15.0,15.41,143800.0],["2025-05-29",15.41,15.63,15.05,15.43,184800.0],["2025-05-30",15.23,15.45,14.87,15.1,335700.0],["2025-06-02",15.14,15.32,15.0,15.15,148000.0],["2025-06-03",15.12,15.5,15.04,15.23,111900.0],["2025-06-04",15.18,15.34,14.86,15.0,154700.0],["2025-06-05",14.9,15.02,14.5,14.63,134100.0],["2025-06-06",14.58,15.18,14.35,15.03,102400.0],["2025-06-09",15.28,15.28,14.48,14.57,143800.0],["2025-06-10",14.41,15.32,14.37,15.05,169000.0],["2025-06-11",14.92,15.21,14.15,14.19,221300.0],["2025-06-12",14.21,14.45,14.0,14.34,100200.0],["2025-06-13",14.19,14.62,13.6,13.95,177400.0],["2025-06-16",14.21,14.32,13.64,13.75,44600.0],["2025-06-17",13.68,14.13,13.4,13.5,209400.0],["2025-06-18",13.56,14.11,13.45,13.74,114200.0],["2025-06-20",13.78,14.16,13.55,13.88,99000.0],["2025-06-23",13.79,14.29,13.46,13.99,188100.0],["2025-06-24",14.05,14.6,13.82,14.27,196000.0],["2025-06-25",14.42,14.43,13.8,14.0,160600.0],["2025-06-26",14.06,14.28,13.89,14.14,143200.0],["2025-06-27",14.2,14.32,13.95,14.13,119800.0],["2025-06-30",14.15,14.4,13.75,13.93,113400.0],["2025-07-01",13.98,14.59,13.89,14.37,160300.0],["2025-07-02",14.43,14.59,14.21,14.38,69300.0],["2025-07-03",14.4,14.9,14.4,14.8,41600.0],["2025-07-07",14.78,14.82,14.06,14.46,201400.0],["2025-07-08",14.46,14.68,14.2,14.54,463800.0],["2025-07-09",14.7,14.7,14.3,14.47,110100.0],["2025-07-10",14.51,14.74,14.27,14.46,173800.0],["2025-07-11",14.36,14.38,13.93,14.02,550800.0],["2025-07-14",14.02,14.37,13.76,14.33,168100.0],["2025-07-15",14.3,14.68,14.25,14.55,138600.0],["2025-07-16",14.59,14.71,14.3,14.56,164000.0],["2025-07-17",14.56,15.03,14.56,14.92,121900.0],["2025-07-18",14.94,15.07,14.65,14.72,62800.0],["2025-07-21",14.68,14.95,14.63,14.77,128700.0],["2025-07-22",14.76,14.84,14.29,14.55,186100.0],["2025-07-23",14.59,15.07,14.52,15.05,217000.0],["2025-07-24",14.98,15.23,14.59,15.23,120300.0],["2025-07-25",15.2,15.63,15.2,15.6,164300.0],["2025-07-28",15.59,15.75,15.36,15.55,192800.0],["2025-07-29",15.53,16.43,15.31,16.25,210700.0],["2025-07-30",16.25,16.33,15.6,15.78,150500.0],["2025-07-31",15.8,16.04,14.78,14.89,198600.0],["2025-08-01",14.92,15.28,14.52,14.75,92000.0],["2025-08-04",14.77,15.37,14.77,15.22,191100.0],["2025-08-05",15.15,15.57,14.92,15.42,139100.0],["2025-08-06",15.47,16.14,15.47,16.05,137600.0],["2025-08-07",16.28,16.43,15.79,15.96,171500.0],["2025-08-08",15.99,16.3,15.51,15.7,154700.0],["2025-08-11",15.73,16.01,15.48,15.99,173200.0],["2025-08-12",16.12,16.83,16.1,16.35,204200.0],["2025-08-13",16.44,16.58,16.08,16.12,102100.0],["2025-08-14",15.93,16.07,15.53,15.69,214500.0],["2025-08-15",15.7,15.7,15.38,15.46,69900.0],["2025-08-18",15.45,15.83,15.26,15.5,110300.0],["2025-08-19",15.63,15.71,14.86,14.95,121900.0],["2025-08-20",14.89,15.35,14.89,15.04,94100.0],["2025-08-21",14.86,15.3,14.8,15.05,102500.0],["2025-08-22",15.06,15.48,14.82,15.16,133100.0],["2025-08-25",15.04,15.04,14.21,14.67,428600.0],["2025-08-26",14.72,14.99,14.62,14.62,358000.0],["2025-08-27",14.63,14.69,14.13,14.24,476400.0],["2025-08-28",14.36,15.06,14.24,14.94,247400.0],["2025-08-29",14.82,14.91,14.15,14.7,120600.0],["2025-09-02",14.38,14.67,14.01,14.42,424000.0],["2025-09-03",14.65,14.67,13.86,13.86,161600.0],["2025-09-04",13.71,14.21,13.71,14.07,276400.0],["2025-09-05",14.33,14.52,13.89,14.33,264700.0],["2025-09-08",12.04,13.1,11.33,12.59,1016600.0],["2025-09-09",12.73,13.31,12.44,12.5,421100.0],["2025-09-10",12.54,13.34,12.54,13.0,407400.0],["2025-09-11",13.0,13.16,12.5,12.56,190900.0],["2025-09-12",12.52,12.72,11.82,11.88,337200.0],["2025-09-15",11.88,12.25,11.75,11.78,237300.0],["2025-09-16",11.93,12.25,11.89,11.94,215300.0],["2025-09-17",11.95,12.87,11.88,12.03,200100.0],["2025-09-18",11.94,12.06,11.29,11.52,444000.0],["2025-09-19",11.84,12.36,11.55,11.89,544300.0],["2025-09-22",12.5,13.08,12.5,12.95,454100.0],["2025-09-23",13.16,13.25,12.52,12.65,213100.0],["2025-09-24",12.9,13.38,12.65,13.24,346900.0],["2025-09-25",13.1,13.19,12.4,12.72,232500.0],["2025-09-26",12.72,12.95,11.87,11.97,360900.0],["2025-09-29",12.1,12.31,11.9,12.21,270000.0],["2025-09-30",12.25,12.43,11.7,11.84,277000.0],["2025-10-01",11.79,11.9,11.44,11.57,245700.0],["2025-10-02",11.65,11.8,11.25,11.66,322800.0],["2025-10-03",11.67,11.91,11.4,11.5,236100.0],["2025-10-06",11.55,11.65,11.37,11.5,327200.0],["2025-10-07",11.4,11.61,11.25,11.36,322600.0],["2025-10-08",11.38,11.45,10.87,11.34,309600.0],["2025-10-09",11.43,12.28,11.41,12.16,555500.0],["2025-10-10",12.19,12.31,11.61,11.71,378600.0],["2025-10-13",11.84,12.36,11.82,12.19,369800.0],["2025-10-14",11.9,12.35,11.68,11.81,403400.0],["2025-10-15",11.92,12.25,11.77,11.85,267400.0],["2025-10-16",11.97,12.04,11.55,11.72,161100.0],["2025-10-17",11.94,11.94,11.55,11.67,161900.0],["2025-10-20",11.75,11.78,11.17,11.38,196500.0],["2025-10-21",11.37,12.01,11.3,11.53,421600.0],["2025-10-22",11.56,11.78,11.26,11.59,195800.0],["2025-10-23",11.58,12.26,11.4,12.05,534600.0],["2025-10-24",12.22,12.36,11.69,11.79,170600.0],["2025-10-27",14.62,16.3,14.26,15.36,1278500.0],["2025-10-28",15.24,15.57,14.59,15.19,502300.0],["2025-10-29",15.26,15.86,15.1,15.25,377100.0],["2025-10-30",15.16,15.3,14.71,14.76,282600.0],["2025-10-31",14.73,15.96,14.73,15.5,297200.0],["2025-11-03",15.85,16.05,15.05,15.28,370300.0],["2025-11-04",15.04,15.28,14.3,14.3,261800.0],["2025-11-05",14.57,14.95,14.43,14.61,137500.0],["2025-11-06",14.68,14.95,14.44,14.45,103800.0],["2025-11-07",14.29,15.05,14.13,14.99,179000.0],["2025-11-10",15.28,15.48,14.76,15.05,140400.0],["2025-11-11",15.28,15.62,15.05,15.41,92000.0],["2025-11-12",15.45,16.11,15.45,15.79,170800.0],["2025-11-13",15.84,16.04,15.0,15.62,162800.0],["2025-11-14",15.5,16.15,15.29,15.98,177900.0],["2025-11-17",15.93,16.5,15.62,16.23,221500.0],["2025-11-18",15.95,16.91,15.7,16.69,205000.0],["2025-11-19",16.79,17.11,16.4,16.79,180900.0],["2025-11-20",17.02,17.21,16.1,16.24,181300.0],["2025-11-21",16.06,16.38,15.46,15.91,319700.0],["2025-11-24",14.52,14.72,13.89,14.08,313000.0],["2025-11-25",13.97,14.5,13.93,14.2,250400.0],["2025-11-26",14.19,15.25,14.19,15.1,170400.0],["2025-11-28",15.29,15.53,15.11,15.45,102200.0],["2025-12-01",15.26,15.5,15.0,15.15,138800.0],["2025-12-02",15.22,15.33,14.87,14.88,208000.0],["2025-12-03",14.8,15.54,14.44,15.36,237100.0],["2025-12-04",15.66,15.67,15.15,15.17,133200.0],["2025-12-05",15.35,15.77,15.06,15.15,159700.0],["2025-12-08",15.19,15.53,15.15,15.15,83000.0],["2025-12-09",15.15,15.48,15.06,15.1,80100.0],["2025-12-10",15.11,15.47,15.05,15.1,109100.0],["2025-12-11",14.99,15.32,14.8,15.25,181000.0],["2025-12-12",15.25,15.58,15.03,15.34,102600.0],["2025-12-15",15.58,15.76,15.14,15.36,153800.0],["2025-12-16",15.38,15.49,15.05,15.25,129600.0],["2025-12-17",15.37,15.4,15.0,15.0,199200.0],["2025-12-18",15.23,15.82,15.15,15.57,294600.0],["2025-12-19",15.91,15.91,15.32,15.55,136700.0],["2025-12-22",15.6,15.92,15.25,15.35,109200.0],["2025-12-23",15.4,15.9,15.37,15.55,176700.0],["2025-12-24",15.5,15.84,15.48,15.67,60300.0],["2025-12-26",15.8,16.12,15.63,16.03,96600.0],["2025-12-29",15.93,16.64,15.82,16.41,121200.0],["2025-12-30",16.41,16.97,16.35,16.68,128800.0],["2025-12-31",16.62,16.81,16.36,16.54,78200.0],["2026-01-02",16.68,16.85,16.36,16.62,137600.0],["2026-01-05",16.6,16.86,16.01,16.43,153200.0],["2026-01-06",16.35,16.53,15.91,15.96,151200.0],["2026-01-07",16.01,16.35,15.5,15.88,108200.0],["2026-01-08",15.82,16.49,15.76,16.49,86700.0],["2026-01-09",16.49,16.5,15.82,16.35,127400.0],["2026-01-12",16.29,16.98,16.13,16.98,133600.0],["2026-01-13",16.96,17.11,16.62,16.99,149300.0],["2026-01-14",16.88,17.19,16.5,16.74,185800.0],["2026-01-15",16.67,16.96,16.32,16.58,153300.0],["2026-01-16",16.64,16.9,16.4,16.79,125200.0],["2026-01-20",16.6,16.77,16.12,16.29,175100.0],["2026-01-21",16.34,16.81,16.19,16.47,121800.0],["2026-01-22",16.65,16.81,16.42,16.8,128600.0],["2026-01-23",16.76,16.86,16.44,16.58,102900.0],["2026-01-26",16.68,17.67,16.58,17.55,318000.0],["2026-01-27",17.5,18.63,17.42,18.26,333200.0],["2026-01-28",18.29,18.71,17.97,18.41,196300.0],["2026-01-29",18.43,18.85,17.86,18.39,290500.0],["2026-01-30",19.14,19.14,17.08,17.4,236600.0],["2026-02-02",17.19,17.75,16.81,17.1,163900.0],["2026-02-03",17.11,17.52,16.33,16.75,241400.0],["2026-02-04",16.9,16.91,15.76,16.38,210000.0],["2026-02-05",15.96,16.3,15.68,15.85,199800.0],["2026-02-06",16.09,16.36,15.79,16.14,179800.0],["2026-02-09",16.0,16.47,15.7,15.9,262000.0],["2026-02-10",15.98,16.2,15.52,15.94,266700.0],["2026-02-11",16.01,16.25,15.67,15.72,108100.0],["2026-02-12",15.7,16.29,14.95,15.05,194600.0],["2026-02-13",15.13,15.4,14.93,15.21,144900.0],["2026-02-17",15.26,15.4,14.62,14.86,170900.0],["2026-02-18",14.94,15.18,14.69,14.8,123700.0],["2026-02-19",14.78,15.45,14.65,15.44,146000.0],["2026-02-20",15.44,16.33,15.4,16.14,172300.0],["2026-02-23",16.26,16.26,15.5,15.66,233200.0],["2026-02-24",15.62,16.24,15.5,16.06,160800.0],["2026-02-25",16.07,16.24,15.61,16.1,122000.0],["2026-02-26",16.01,16.33,15.61,16.03,155800.0],["2026-02-27",15.88,16.24,15.34,15.94,218900.0],["2026-03-02",15.67,16.07,15.4,15.88,145500.0],["2026-03-03",15.05,15.38,14.38,14.86,256800.0],["2026-03-04",14.99,15.32,14.7,15.1,191200.0],["2026-03-05",15.06,15.15,14.34,14.61,151300.0],["2026-03-06",14.26,14.84,14.12,14.4,123400.0],["2026-03-09",14.1,14.94,14.1,14.89,234300.0],["2026-03-10",14.94,15.91,14.83,15.18,219200.0],["2026-03-11",15.23,15.7,15.0,15.29,237300.0],["2026-03-12",15.01,15.27,14.85,14.9,126500.0],["2026-03-13",15.0,15.27,14.41,14.52,100500.0],["2026-03-16",14.71,14.89,14.25,14.7,239600.0],["2026-03-17",14.97,15.18,14.49,14.59,302600.0],["2026-03-18",14.56,14.8,14.23,14.32,121900.0],["2026-03-19",14.12,14.61,13.87,14.43,271000.0],["2026-03-20",14.35,14.43,13.51,13.62,161100.0],["2026-03-23",13.71,14.8,13.51,14.55,420500.0],["2026-03-24",14.39,15.3,14.06,15.02,286300.0],["2026-03-25",15.46,15.69,15.11,15.58,271700.0],["2026-03-26",15.27,15.8,15.2,15.35,262900.0],["2026-03-27",15.21,15.31,14.7,15.14,261400.0],["2026-03-30",15.24,15.61,14.65,15.5,184000.0],["2026-03-31",15.68,16.26,15.55,16.21,262400.0],["2026-04-01",16.28,16.65,15.99,16.54,207200.0],["2026-04-02",16.39,16.78,15.81,16.65,150200.0],["2026-04-06",16.65,16.82,16.43,16.76,118600.0],["2026-04-07",16.81,17.25,16.12,16.36,203500.0],["2026-04-08",17.1,17.3,16.46,16.9,176600.0],["2026-04-09",16.77,16.93,16.29,16.65,123400.0],["2026-04-10",16.67,16.86,15.98,15.99,94700.0],["2026-04-13",15.94,16.28,15.62,15.99,156500.0],["2026-04-14",16.08,16.4,15.71,16.22,167900.0],["2026-04-15",16.2,16.36,15.9,16.02,204600.0],["2026-04-16",16.15,16.34,16.02,16.15,99000.0],["2026-04-17",16.14,16.5,15.93,15.98,119400.0],["2026-04-20",15.9,16.19,15.61,15.7,169000.0],["2026-04-21",15.67,15.86,15.34,15.37,129800.0],["2026-04-22",15.47,15.59,15.09,15.14,151800.0],["2026-04-23",15.11,15.28,14.57,14.67,151200.0],["2026-04-24",14.71,15.07,14.39,14.5,136800.0],["2026-04-27",14.55,14.97,14.5,14.55,98000.0],["2026-04-28",14.51,14.71,14.17,14.52,312900.0],["2026-04-29",14.45,14.61,14.16,14.17,95600.0],["2026-04-30",14.23,14.43,13.82,13.97,267000.0],["2026-05-01",13.99,14.05,13.46,13.59,246500.0],["2026-05-04",13.58,14.13,13.55,14.06,263800.0],["2026-05-05",14.14,14.63,14.06,14.5,199800.0],["2026-05-06",14.72,15.24,14.5,15.03,168600.0],["2026-05-07",14.9,15.08,14.65,14.7,104700.0],["2026-05-08",14.8,14.89,13.82,13.94,539500.0],["2026-05-11",13.82,14.21,13.65,13.98,192600.0],["2026-05-12",13.81,14.02,13.62,13.74,182200.0],["2026-05-13",13.81,13.94,13.32,13.49,165100.0],["2026-05-14",13.49,13.79,13.41,13.69,89900.0],["2026-05-15",13.38,13.65,13.27,13.37,138000.0],["2026-05-18",13.35,14.05,13.27,13.95,99200.0],["2026-05-19",13.76,13.9,13.33,13.41,77500.0],["2026-05-20",13.44,13.74,13.4,13.74,122300.0],["2026-05-21",13.7,14.38,13.66,14.14,184200.0],["2026-05-22",14.13,14.44,13.93,14.02,95700.0],["2026-05-26",14.21,14.75,14.11,14.62,141300.0],["2026-05-27",14.39,15.17,14.39,15.03,108800.0],["2026-05-28",15.0,15.15,14.79,14.81,122800.0],["2026-05-29",14.85,15.74,14.51,15.44,560400.0],["2026-06-01",15.38,16.25,15.13,15.61,198500.0],["2026-06-02",15.56,15.72,15.01,15.14,87100.0],["2026-06-03",15.05,15.19,14.56,14.84,166300.0],["2026-06-04",14.83,15.55,14.83,15.3,278900.0],["2026-06-05",15.23,15.47,15.05,15.14,220200.0],["2026-06-08",15.21,15.67,14.94,15.41,360300.0],["2026-06-09",15.5,15.8,14.92,15.58,178700.0],["2026-06-10",15.48,15.61,15.0,15.13,134900.0],["2026-06-11",15.34,17.0,15.34,16.9,382500.0],["2026-06-12",16.99,17.0,16.29,16.69,97900.0],["2026-06-15",16.82,17.45,16.39,17.28,163100.0],["2026-06-16",17.17,17.4,16.68,16.81,78500.0],["2026-06-17",16.84,17.26,16.31,16.43,106900.0],["2026-06-18",16.65,16.87,16.39,16.62,130500.0],["2026-06-22",16.71,16.78,16.0,16.3,85500.0],["2026-06-23",15.93,16.25,15.93,16.17,57800.0],["2026-06-24",16.3,16.3,15.72,15.84,97500.0],["2026-06-25",16.12,16.26,15.33,15.39,159900.0],["2026-06-26",15.29,15.76,15.14,15.56,53100.0],["2026-06-29",15.67,15.74,15.3,15.33,79300.0],["2026-06-30",15.25,15.61,15.25,15.44,82000.0],["2026-07-01",15.44,15.72,14.86,15.45,128800.0],["2026-07-02",15.75,16.31,15.52,15.81,124700.0],["2026-07-06",15.9,16.18,15.69,16.1,71959.710002],["2026-07-07",16.1,16.2399,15.27,15.44,359935.433788],["2026-07-08",15.33,15.48,15.22,15.29,75759.790398],["2026-07-09",15.4,15.495,15.02,15.07,113838.594042],["2026-07-10",15.16,15.6895,15.01,15.45,182715.006935],["2026-07-13",15.38,15.52,15.0504,15.13,78258.15905],["2026-07-14",15.06,15.6716,15.01,15.36,37431.533467],["2026-07-15",15.52,15.87,14.99,15.4,67277.706204],["2026-07-16",15.37,15.568,15.0683,15.14,82793.046245],["2026-07-17",15.03,15.3682,14.89,15.08,55294.052005],["2026-07-20",14.92,15.23,14.74,15.09,148897.94365],["2026-07-21",15.19,15.6295,15.115,15.37,156811.317324],["2026-07-22",15.39,15.76,15.1601,15.59,416265.016694],["2026-07-23",15.4,15.5,15.03,15.15,156767.70941],["2026-07-24",15.15,15.29,14.85,14.92,89149.083004],["2026-07-27",15.01,15.57,15,15.51,499327.647019],["2026-07-28",15.47,15.7,15.21,15.36,62422.870905],["2026-07-29",15.36,15.74,15.2707,15.45,93291.71387],["2026-07-30",15.59,15.86,15.45,15.5,258684.267068],["2026-07-31",15.49,15.625,15.16,15.19,101190.870277],["2026-08-03",15.25,15.5,15.16,15.23,95289.275484],["2026-08-04",15.38,15.3921,14.9,14.97,90058.46072],["2026-08-05",15.06,15.07,14.92,14.93,46144.136527],["2026-08-06",14.96,15.19,14.64,14.78,101546.226999],["2026-08-07",15,15.045,14.65,14.94,113896.343722],["2026-08-10",14.89,14.995,14.7,14.74,11237.277547],["2026-08-11",14.81,15.1,14.43,14.54,168722.760748],["2026-08-12",14.75,14.82,14.41,14.65,140947.942464],["2026-08-13",14.77,14.89,14.52,14.76,150794.68668],["2026-08-14",14.79,14.79,14.515,14.7,131369.02201]]}