{"t":"SBSI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-05-13",2.3243,2.3786,2.3025,2.3025,22353.0],["1998-05-14",2.4112,2.4112,2.4112,2.4112,5365.0],["1998-05-15",2.4112,2.4112,2.346,2.346,6259.0],["1998-05-18",2.346,2.346,2.346,2.346,0.0],["1998-05-19",2.346,2.346,2.346,2.346,0.0],["1998-05-20",2.27,2.27,2.27,2.27,447.0],["1998-05-21",2.4112,2.498,2.346,2.346,44705.0],["1998-05-22",2.4112,2.5198,2.4112,2.498,8047.0],["1998-05-26",2.3677,2.498,2.3677,2.498,8941.0],["1998-05-27",2.4112,2.4112,2.4112,2.4112,447.0],["1998-05-28",2.498,2.498,2.498,2.498,6259.0],["1998-05-29",2.498,2.498,2.4329,2.498,6259.0],["1998-06-01",2.4329,2.498,2.4329,2.498,2235.0],["1998-06-02",2.346,2.498,2.346,2.498,10282.0],["1998-06-03",2.4763,2.498,2.4763,2.498,2235.0],["1998-06-04",2.498,2.498,2.346,2.346,2682.0],["1998-06-05",2.346,2.346,2.346,2.346,0.0],["1998-06-08",2.346,2.346,2.346,2.346,1788.0],["1998-06-09",2.4112,2.4112,2.4112,2.4112,3129.0],["1998-06-10",2.4112,2.4329,2.4112,2.4329,5812.0],["1998-06-11",2.346,2.4112,2.346,2.4112,5812.0],["1998-06-12",2.3677,2.4112,2.3677,2.4112,5812.0],["1998-06-15",2.3894,2.3894,2.346,2.346,5812.0],["1998-06-16",2.346,2.346,2.346,2.346,0.0],["1998-06-17",2.2591,2.3025,2.2591,2.3025,11176.0],["1998-06-18",2.2591,2.2808,2.2591,2.27,6706.0],["1998-06-19",2.27,2.27,2.27,2.27,0.0],["1998-06-22",2.2808,2.2808,2.2374,2.2374,4471.0],["1998-06-23",2.2374,2.2374,2.2374,2.2374,0.0],["1998-06-24",2.2374,2.2374,2.1722,2.1722,14306.0],["1998-06-25",2.1722,2.1722,2.1722,2.1722,17435.0],["1998-06-26",2.1288,2.1505,2.0419,2.0419,30400.0],["1998-06-29",2.0853,2.0853,2.0745,2.0853,23694.0],["1998-06-30",2.0962,2.0962,2.0962,2.0962,894.0],["1998-07-01",2.0962,2.0962,2.0962,2.0962,0.0],["1998-07-02",2.107,2.107,2.107,2.107,447.0],["1998-07-06",2.1288,2.1288,2.1288,2.1288,2235.0],["1998-07-07",2.107,2.107,2.0636,2.1016,16094.0],["1998-07-08",2.0527,2.0853,2.0527,2.0853,1788.0],["1998-07-09",2.0962,2.107,2.0962,2.107,14753.0],["1998-07-10",2.0962,2.107,2.0853,2.107,4023.0],["1998-07-13",2.1722,2.2157,2.1722,2.2157,8494.0],["1998-07-14",2.1722,2.2374,2.1722,2.2374,18776.0],["1998-07-15",2.2157,2.3025,2.2157,2.3025,28164.0],["1998-07-16",2.2265,2.2591,2.1722,2.2591,15200.0],["1998-07-17",2.3243,2.346,2.3134,2.346,29058.0],["1998-07-20",2.3025,2.3025,2.3025,2.3025,6706.0],["1998-07-21",2.2808,2.2808,2.2808,2.2808,4918.0],["1998-07-22",2.2591,2.2591,2.2374,2.2374,9835.0],["1998-07-23",2.2157,2.2157,2.2157,2.2157,2235.0],["1998-07-24",2.2048,2.2591,2.2048,2.2591,6259.0],["1998-07-27",2.2048,2.2591,2.2048,2.2591,5365.0],["1998-07-28",2.2157,2.2591,2.2157,2.2591,9835.0],["1998-07-29",2.2591,2.2591,2.2591,2.2591,0.0],["1998-07-30",2.2591,2.2591,2.2591,2.2591,4471.0],["1998-07-31",2.2591,2.2591,2.2591,2.2591,894.0],["1998-08-03",2.2591,2.2591,2.2591,2.2591,0.0],["1998-08-04",2.2048,2.2048,1.9767,1.9767,17435.0],["1998-08-05",2.1722,2.1722,2.1722,2.1722,894.0],["1998-08-06",2.1722,2.1722,2.1722,2.1722,0.0],["1998-08-07",2.0853,2.0853,2.0853,2.0853,894.0],["1998-08-10",2.0853,2.0853,2.0853,2.0853,0.0],["1998-08-11",2.0853,2.0853,2.0853,2.0853,4023.0],["1998-08-12",1.9333,2.0202,1.9333,1.9984,7153.0],["1998-08-13",1.9984,1.9984,1.9115,1.9115,10282.0],["1998-08-14",1.8898,1.8898,1.8898,1.8898,2235.0],["1998-08-17",1.9115,2.0853,1.9115,2.0527,17435.0],["1998-08-18",2.0527,2.0527,2.0527,2.0527,11623.0],["1998-08-19",1.9984,2.0636,1.9984,1.9984,32188.0],["1998-08-20",2.0419,2.0419,1.9984,2.0419,13412.0],["1998-08-21",2.0202,2.0202,2.0202,2.0202,8941.0],["1998-08-24",1.9984,1.9984,1.8681,1.9984,8941.0],["1998-08-25",1.9984,1.9984,1.9984,1.9984,0.0],["1998-08-26",1.9876,2.0202,1.955,2.0202,48282.0],["1998-08-27",1.8681,1.8681,1.8681,1.8681,2235.0],["1998-08-28",1.8898,1.8898,1.8681,1.8681,4023.0],["1998-08-31",1.8464,1.8681,1.7812,1.8681,16988.0],["1998-09-01",1.8898,1.8898,1.8247,1.8247,15200.0],["1998-09-02",1.7704,1.7704,1.6726,1.7052,59458.0],["1998-09-03",1.7378,1.7378,1.7378,1.7378,35764.0],["1998-09-04",1.6074,1.7378,1.6074,1.7378,3576.0],["1998-09-08",1.7378,1.7378,1.7378,1.7378,0.0],["1998-09-09",1.6509,1.7378,1.6509,1.7378,894.0],["1998-09-10",1.7307,1.7307,1.7307,1.7307,0.0],["1998-09-11",1.7307,1.7307,1.7307,1.7307,0.0],["1998-09-14",1.7536,1.7536,1.5702,1.5702,12347.0],["1998-09-15",1.5702,1.5702,1.5702,1.5702,6386.0],["1998-09-16",1.6046,1.6504,1.5702,1.616,22991.0],["1998-09-17",1.6504,1.6504,1.6504,1.6504,12773.0],["1998-09-18",1.6046,1.6046,1.6046,1.6046,17031.0],["1998-09-21",1.5587,1.5587,1.5587,1.5587,3406.0],["1998-09-22",1.7421,1.7421,1.7421,1.7421,2129.0],["1998-09-23",1.5587,1.5587,1.5587,1.5587,426.0],["1998-09-24",1.6963,1.7421,1.6963,1.7421,9367.0],["1998-09-25",1.6504,1.7421,1.6504,1.6733,87707.0],["1998-09-28",1.6733,1.6733,1.6733,1.6733,0.0],["1998-09-29",1.6504,1.6963,1.6504,1.6963,5109.0],["1998-09-30",1.7077,1.7077,1.7077,1.7077,10644.0],["1998-10-01",1.6848,1.7077,1.6848,1.6848,31081.0],["1998-10-02",1.6848,1.6848,1.6848,1.6848,0.0],["1998-10-05",1.6848,1.7077,1.6848,1.7077,34487.0],["1998-10-06",1.7077,1.7077,1.6504,1.6848,13199.0],["1998-10-07",1.6963,1.6963,1.6504,1.6504,22991.0],["1998-10-08",1.6504,1.6504,1.6504,1.6504,0.0],["1998-10-09",1.6504,1.6504,1.6504,1.6504,26823.0],["1998-10-12",1.6963,1.6963,1.6963,1.6963,8515.0],["1998-10-13",1.6963,1.6963,1.6963,1.6963,0.0],["1998-10-14",1.6963,1.6963,1.6733,1.6733,4258.0],["1998-10-15",1.6733,1.6733,1.6733,1.6733,0.0],["1998-10-16",1.6963,1.6963,1.6963,1.6963,2555.0],["1998-10-19",1.6733,1.6733,1.6733,1.6733,8515.0],["1998-10-20",1.6733,1.6733,1.6733,1.6733,0.0],["1998-10-21",1.6733,1.6733,1.6733,1.6733,0.0],["1998-10-22",1.5817,1.6046,1.5817,1.6046,5535.0],["1998-10-23",1.6046,1.6046,1.6046,1.6046,0.0],["1998-10-26",1.6619,1.6619,1.6504,1.6504,2980.0],["1998-10-27",1.5702,1.5702,1.5702,1.5702,1277.0],["1998-10-28",1.6046,1.6046,1.5587,1.5587,18734.0],["1998-10-29",1.5817,1.5817,1.5817,1.5817,4258.0],["1998-10-30",1.5817,1.5817,1.5817,1.5817,0.0],["1998-11-02",1.6275,1.6275,1.6275,1.6275,426.0],["1998-11-03",1.6504,1.6848,1.6504,1.6848,90688.0],["1998-11-04",1.7192,1.7421,1.7192,1.7192,17031.0],["1998-11-05",1.6963,1.765,1.6963,1.7307,10218.0],["1998-11-06",1.7421,1.765,1.7307,1.765,8941.0],["1998-11-09",1.7421,1.7421,1.7421,1.7421,10218.0],["1998-11-10",1.7421,1.7536,1.7421,1.7536,2980.0],["1998-11-11",1.7421,1.7421,1.7421,1.7421,2129.0],["1998-11-12",1.7192,1.7192,1.7192,1.7192,1703.0],["1998-11-13",1.7536,1.7536,1.7421,1.7421,6812.0],["1998-11-16",1.7421,1.7421,1.7421,1.7421,0.0],["1998-11-17",1.7307,1.7307,1.7307,1.7307,2555.0],["1998-11-18",1.7421,1.7421,1.7192,1.7192,9793.0],["1998-11-19",1.7192,1.7192,1.7192,1.7192,0.0],["1998-11-20",1.7421,1.788,1.7421,1.7536,61310.0],["1998-11-23",1.8109,1.8109,1.788,1.788,7664.0],["1998-11-24",1.765,1.8109,1.765,1.8109,68974.0],["1998-11-25",1.8109,1.8109,1.8109,1.8109,0.0],["1998-11-27",1.8196,1.8196,1.8196,1.8196,0.0],["1998-11-30",1.7851,1.7966,1.7851,1.7966,2980.0],["1998-12-01",1.7621,1.7621,1.7621,1.7621,1277.0],["1998-12-02",1.7851,1.7851,1.7851,1.7851,1277.0],["1998-12-03",1.8081,1.8081,1.8081,1.8081,3832.0],["1998-12-04",1.7966,1.7966,1.7966,1.7966,33635.0],["1998-12-07",1.7966,1.8024,1.7966,1.8024,8515.0],["1998-12-08",1.7966,1.8427,1.7966,1.8196,11070.0],["1998-12-09",1.8196,1.8196,1.7966,1.8196,14902.0],["1998-12-10",1.8196,1.8196,1.8196,1.8196,0.0],["1998-12-11",1.7966,1.7966,1.7966,1.7966,12773.0],["1998-12-14",1.7851,1.7966,1.7851,1.7966,3406.0],["1998-12-15",1.7966,1.7966,1.7966,1.7966,0.0],["1998-12-16",1.7966,1.8427,1.7966,1.8427,49814.0],["1998-12-17",1.7966,1.8427,1.7966,1.8427,1277.0],["1998-12-18",1.8427,1.8427,1.7505,1.7505,47686.0],["1998-12-21",1.7966,1.7966,1.7966,1.7966,1703.0],["1998-12-22",1.7505,1.7505,1.7505,1.7505,3406.0],["1998-12-23",1.7275,1.8312,1.7275,1.7275,25546.0],["1998-12-24",1.7966,1.7966,1.7966,1.7966,1703.0],["1998-12-28",1.7966,1.7966,1.7966,1.7966,31932.0],["1998-12-29",1.8312,1.8312,1.7505,1.7505,53646.0],["1998-12-30",1.7966,1.8427,1.7966,1.7966,12773.0],["1998-12-31",1.7966,1.7966,1.7966,1.7966,1703.0],["1999-01-04",1.8427,1.8427,1.8427,1.8427,1277.0],["1999-01-05",1.8427,1.8542,1.8312,1.8427,74083.0],["1999-01-06",1.8196,1.8427,1.8196,1.8427,2129.0],["1999-01-07",1.8427,1.8542,1.8196,1.8196,10644.0],["1999-01-08",1.8427,1.8542,1.8427,1.8542,3832.0],["1999-01-11",1.8427,1.8427,1.8369,1.8427,26397.0],["1999-01-12",1.8196,1.8196,1.7966,1.7966,3406.0],["1999-01-13",1.8196,1.8196,1.7966,1.8196,8090.0],["1999-01-14",1.8196,1.8196,1.8196,1.8196,0.0],["1999-01-15",1.8196,1.8196,1.8196,1.8196,0.0],["1999-01-19",1.7736,1.7966,1.7736,1.7966,852.0],["1999-01-20",1.8196,1.8196,1.7505,1.8081,11921.0],["1999-01-21",1.7505,1.7505,1.7505,1.7505,1277.0],["1999-01-22",1.7275,1.7275,1.7275,1.7275,3406.0],["1999-01-25",1.7275,1.739,1.693,1.7275,12773.0],["1999-01-26",1.7275,1.7505,1.7275,1.7505,1703.0],["1999-01-27",1.6814,1.7275,1.6584,1.6814,19585.0],["1999-01-28",1.7045,1.7045,1.6584,1.6584,5961.0],["1999-01-29",1.6354,1.6814,1.6354,1.6814,5109.0],["1999-02-01",1.6354,1.739,1.6354,1.739,3406.0],["1999-02-02",1.6987,1.6987,1.6469,1.6584,19159.0],["1999-02-03",1.6123,1.6123,1.6123,1.6123,852.0],["1999-02-04",1.6584,1.6584,1.6584,1.6584,1703.0],["1999-02-05",1.6584,1.716,1.6239,1.6584,49814.0],["1999-02-08",1.6239,1.7275,1.6239,1.7275,852.0],["1999-02-09",1.6814,1.6814,1.6239,1.6239,14476.0],["1999-02-10",1.6239,1.6239,1.6239,1.6239,0.0],["1999-02-11",1.5893,1.6584,1.5432,1.6123,41725.0],["1999-02-12",1.6584,1.6584,1.6123,1.6584,6812.0],["1999-02-16",1.6699,1.7275,1.6699,1.7275,8941.0],["1999-02-17",1.7275,1.7275,1.7275,1.7275,0.0],["1999-02-18",1.7275,1.7275,1.7275,1.7275,0.0],["1999-02-19",1.7275,1.7275,1.7275,1.7275,0.0],["1999-02-22",1.6814,1.7275,1.6814,1.7045,25120.0],["1999-02-23",1.7045,1.7045,1.7045,1.7045,0.0],["1999-02-24",1.7045,1.7045,1.7045,1.7045,0.0],["1999-02-25",1.716,1.716,1.716,1.716,426.0],["1999-02-26",1.693,1.693,1.693,1.693,8515.0],["1999-03-01",1.693,1.7045,1.6814,1.7045,62162.0],["1999-03-02",1.7045,1.7045,1.7045,1.7045,0.0],["1999-03-03",1.6814,1.6814,1.6699,1.6699,6386.0],["1999-03-04",1.6699,1.6814,1.6354,1.6354,36190.0],["1999-03-05",1.6354,1.6584,1.6354,1.6584,1703.0],["1999-03-08",1.6354,1.6354,1.6354,1.6354,2129.0],["1999-03-09",1.6354,1.6469,1.6354,1.6354,11496.0],["1999-03-10",1.6469,1.6469,1.6123,1.6123,8090.0],["1999-03-11",1.5893,1.6584,1.5778,1.6584,45557.0],["1999-03-12",1.6354,1.7045,1.6354,1.7045,42576.0],["1999-03-15",1.6699,1.6699,1.6699,1.6699,2555.0],["1999-03-16",1.6699,1.6699,1.6699,1.6699,0.0],["1999-03-17",1.6699,1.6699,1.6699,1.6699,0.0],["1999-03-18",1.6787,1.6787,1.6787,1.6787,2129.0],["1999-03-19",1.6903,1.7134,1.6556,1.6556,58330.0],["1999-03-22",1.6556,1.7134,1.6556,1.7134,4683.0],["1999-03-23",1.6671,1.6671,1.6671,1.6671,4258.0],["1999-03-24",1.7134,1.7134,1.5861,1.5861,20437.0],["1999-03-25",1.5745,1.5977,1.5745,1.5977,5535.0],["1999-03-26",1.7134,1.7134,1.7134,1.7134,426.0],["1999-03-29",1.5977,1.5977,1.5861,1.5861,52795.0],["1999-03-30",1.6556,1.6556,1.6208,1.6208,2129.0],["1999-03-31",1.5861,1.6556,1.5861,1.5861,4258.0],["1999-04-01",1.5861,1.5861,1.5861,1.5861,852.0],["1999-04-05",1.5861,1.5861,1.5861,1.5861,4258.0],["1999-04-06",1.5977,1.5977,1.5745,1.5745,6812.0],["1999-04-07",1.5745,1.5745,1.5745,1.5745,0.0],["1999-04-08",1.5745,1.5745,1.5745,1.5745,426.0],["1999-04-09",1.5977,1.644,1.5977,1.644,8090.0],["1999-04-12",1.644,1.644,1.644,1.644,0.0],["1999-04-13",1.615,1.6208,1.615,1.615,2129.0],["1999-04-14",1.5977,1.6266,1.5745,1.6266,79618.0],["1999-04-15",1.6208,1.6208,1.5977,1.5977,14902.0],["1999-04-16",1.5861,1.6324,1.5861,1.6324,30229.0],["1999-04-19",1.5861,1.5861,1.5861,1.5861,852.0],["1999-04-20",1.5861,1.6614,1.5861,1.644,51943.0],["1999-04-21",1.644,1.644,1.644,1.644,2555.0],["1999-04-22",1.6324,1.6671,1.5745,1.6498,52369.0],["1999-04-23",1.644,1.644,1.644,1.644,6386.0],["1999-04-26",1.5745,1.5745,1.5745,1.5745,852.0],["1999-04-27",1.6093,1.6671,1.6093,1.6671,171157.0],["1999-04-28",1.6903,1.6903,1.6903,1.6903,4258.0],["1999-04-29",1.6671,1.6903,1.6093,1.6729,129432.0],["1999-04-30",1.6671,1.6903,1.6671,1.6903,16605.0],["1999-05-03",1.6671,1.6671,1.6208,1.6324,7664.0],["1999-05-04",1.6671,1.6903,1.6324,1.6671,80469.0],["1999-05-05",1.6671,1.6671,1.6671,1.6671,0.0],["1999-05-06",1.6671,1.6671,1.6671,1.6671,0.0],["1999-05-07",1.6556,1.6556,1.6556,1.6556,426.0],["1999-05-10",1.6556,1.6556,1.6556,1.6556,0.0],["1999-05-11",1.6556,1.6556,1.6556,1.6556,426.0],["1999-05-12",1.6556,1.6556,1.6324,1.6324,19159.0],["1999-05-13",1.6093,1.6903,1.6093,1.6903,51092.0],["1999-05-14",1.6903,1.6903,1.6671,1.6671,9367.0],["1999-05-17",1.7134,1.7134,1.644,1.6671,28100.0],["1999-05-18",1.6903,1.6903,1.6671,1.6671,48963.0],["1999-05-19",1.6903,1.6903,1.6671,1.6787,10218.0],["1999-05-20",1.6671,1.6671,1.6671,1.6671,8515.0],["1999-05-21",1.6208,1.7134,1.6208,1.7134,17031.0],["1999-05-24",1.644,1.7134,1.644,1.7134,27249.0],["1999-05-25",1.6671,1.6671,1.6671,1.6671,426.0],["1999-05-26",1.6671,1.6671,1.6671,1.6671,0.0],["1999-05-27",1.6671,1.6671,1.6671,1.6671,2980.0],["1999-05-28",1.6671,1.6671,1.6671,1.6671,1277.0],["1999-06-01",1.6903,1.6903,1.6903,1.6903,4258.0],["1999-06-02",1.6903,1.6903,1.6671,1.6671,6812.0],["1999-06-03",1.6903,1.6903,1.644,1.644,7664.0],["1999-06-04",1.644,1.644,1.644,1.644,0.0],["1999-06-07",1.644,1.644,1.644,1.644,0.0],["1999-06-08",1.6671,1.6671,1.6671,1.6671,2555.0],["1999-06-09",1.6729,1.6729,1.6671,1.6671,10644.0],["1999-06-10",1.6324,1.6324,1.6324,1.6324,4258.0],["1999-06-11",1.6413,1.6413,1.6413,1.6413,0.0],["1999-06-14",1.6413,1.6529,1.6296,1.6296,5535.0],["1999-06-15",1.6413,1.6413,1.6413,1.6413,2980.0],["1999-06-16",1.6645,1.6645,1.6645,1.6645,852.0],["1999-06-17",1.6762,1.6762,1.6762,1.6762,426.0],["1999-06-18",1.6878,1.6878,1.6878,1.6878,852.0],["1999-06-21",1.6878,1.6878,1.6878,1.6878,0.0],["1999-06-22",1.6762,1.6762,1.6762,1.6762,3406.0],["1999-06-23",1.6762,1.6878,1.6762,1.6878,10218.0],["1999-06-24",1.6878,1.6878,1.6878,1.6878,0.0],["1999-06-25",1.6878,1.6878,1.6878,1.6878,0.0],["1999-06-28",1.6878,1.6878,1.6878,1.6878,0.0],["1999-06-29",1.6878,1.6878,1.6878,1.6878,0.0],["1999-06-30",1.6529,1.6529,1.6413,1.6413,7238.0],["1999-07-01",1.6413,1.6878,1.6413,1.6413,18734.0],["1999-07-02",1.6471,1.6471,1.6471,1.6471,852.0],["1999-07-06",1.6471,1.6471,1.6471,1.6471,0.0],["1999-07-07",1.6471,1.6878,1.6413,1.6878,12773.0],["1999-07-08",1.6878,1.6878,1.6878,1.6878,3832.0],["1999-07-09",1.6878,1.6878,1.6878,1.6878,0.0],["1999-07-12",1.6704,1.7227,1.6704,1.7227,83024.0],["1999-07-13",1.7111,1.8159,1.7111,1.8159,42576.0],["1999-07-14",1.8159,1.8159,1.8159,1.8159,0.0],["1999-07-15",1.8159,1.8973,1.8159,1.8857,71528.0],["1999-07-16",1.8624,1.909,1.8508,1.909,18734.0],["1999-07-19",1.8624,1.909,1.8508,1.8624,18734.0],["1999-07-20",1.8624,1.8741,1.8624,1.8741,22140.0],["1999-07-21",1.8857,1.8857,1.8741,1.8741,5535.0],["1999-07-22",1.8624,1.8624,1.8624,1.8624,15328.0],["1999-07-23",1.8624,1.909,1.8624,1.909,5961.0],["1999-07-26",1.909,1.909,1.909,1.909,0.0],["1999-07-27",1.8799,1.909,1.8508,1.8741,39170.0],["1999-07-28",1.8741,1.8973,1.8508,1.8973,63439.0],["1999-07-29",1.8741,1.909,1.8741,1.8857,31932.0],["1999-07-30",1.8857,1.8857,1.7809,1.8508,32358.0],["1999-08-02",1.8857,1.8857,1.8682,1.8682,2980.0],["1999-08-03",1.8508,1.8857,1.8508,1.8624,14902.0],["1999-08-04",1.8624,1.8624,1.8508,1.8508,17882.0],["1999-08-05",1.8508,1.8508,1.8508,1.8508,0.0],["1999-08-06",1.845,1.845,1.8275,1.8391,13624.0],["1999-08-09",1.8624,1.8973,1.8624,1.8857,31507.0],["1999-08-10",1.8682,1.8682,1.8391,1.8391,5535.0],["1999-08-11",1.8333,1.8333,1.8333,1.8333,1277.0],["1999-08-12",1.8857,1.8857,1.8391,1.8391,6812.0],["1999-08-13",1.8391,1.8624,1.8391,1.8391,16605.0],["1999-08-16",1.845,1.845,1.845,1.845,426.0],["1999-08-17",1.845,1.8508,1.845,1.8508,8515.0],["1999-08-18",1.8391,1.8391,1.8391,1.8391,426.0],["1999-08-19",1.8391,1.8391,1.8391,1.8391,0.0],["1999-08-20",1.8391,1.8857,1.8391,1.8857,32784.0],["1999-08-23",1.8508,1.9439,1.8508,1.9439,57052.0],["1999-08-24",1.9439,1.9439,1.9439,1.9439,0.0],["1999-08-25",1.9439,1.9439,1.9439,1.9439,0.0],["1999-08-26",1.8857,1.9439,1.8857,1.9439,8515.0],["1999-08-27",1.8624,1.8624,1.8624,1.8624,1277.0],["1999-08-30",1.9032,2.0021,1.8857,1.8857,22991.0],["1999-08-31",1.8624,1.8624,1.8275,1.8624,32784.0],["1999-09-01",1.8624,1.8624,1.8159,1.8159,4683.0],["1999-09-02",1.8159,1.8159,1.8159,1.8159,0.0],["1999-09-03",1.8159,1.8159,1.8159,1.8159,0.0],["1999-09-07",1.8391,1.8391,1.8391,1.8391,3832.0],["1999-09-08",1.8624,1.909,1.8624,1.8624,7238.0],["1999-09-09",1.8682,1.8682,1.8682,1.8682,4258.0],["1999-09-10",1.9653,1.9653,1.9653,1.9653,2027.0],["1999-09-13",1.9162,1.9162,1.8916,1.9162,3244.0],["1999-09-14",1.9162,1.9162,1.9162,1.9162,0.0],["1999-09-15",1.9162,1.9162,1.9162,1.9162,0.0],["1999-09-16",1.8425,1.8425,1.6459,1.7442,64473.0],["1999-09-17",1.6951,1.7196,1.6951,1.7196,16220.0],["1999-09-20",1.7196,1.8179,1.7196,1.7688,11354.0],["1999-09-21",1.7688,1.7995,1.7657,1.7903,98129.0],["1999-09-22",1.7872,1.867,1.7872,1.867,19464.0],["1999-09-23",1.8179,1.8179,1.8179,1.8179,405.0],["1999-09-24",1.867,1.867,1.867,1.867,405.0],["1999-09-27",1.867,1.9285,1.867,1.9162,2838.0],["1999-09-28",1.9162,1.9162,1.9162,1.9162,0.0],["1999-09-29",1.867,2.1618,1.867,2.1127,89208.0],["1999-09-30",2.1618,2.7514,2.1127,2.211,212071.0],["1999-10-01",2.211,2.3829,2.0759,2.1864,27979.0],["1999-10-04",2.2478,2.2724,2.2233,2.2233,38522.0],["1999-10-05",2.2233,2.2233,2.0022,2.1004,18247.0],["1999-10-06",2.1496,2.5426,2.1496,2.2601,53525.0],["1999-10-07",2.3338,2.3707,2.3338,2.3707,9732.0],["1999-10-08",2.2601,2.2601,2.2601,2.2601,6893.0],["1999-10-11",2.2601,2.2601,2.2601,2.2601,0.0],["1999-10-12",2.2355,2.2355,2.0759,2.211,17031.0],["1999-10-13",2.125,2.125,2.125,2.125,811.0],["1999-10-14",2.125,2.125,2.125,2.125,0.0],["1999-10-15",2.125,2.125,2.125,2.125,0.0],["1999-10-18",2.125,2.125,2.125,2.125,0.0],["1999-10-19",1.9653,1.9714,1.9653,1.9653,2433.0],["1999-10-20",1.9162,1.9899,1.9162,1.9653,13787.0],["1999-10-21",1.9653,1.9653,1.9653,1.9653,0.0],["1999-10-22",2.1618,2.1618,2.1618,2.1618,10137.0],["1999-10-25",1.9653,1.9653,1.9653,1.9653,405.0],["1999-10-26",1.9407,1.9407,1.9162,1.9162,4055.0],["1999-10-27",1.9653,1.9653,1.9653,1.9653,8110.0],["1999-10-28",1.9653,1.9653,1.9653,1.9653,4055.0],["1999-10-29",1.9285,2.0636,1.9285,2.0636,10137.0],["1999-11-01",2.0636,2.0636,1.9653,1.9653,5677.0],["1999-11-02",2.0144,2.0513,1.9653,1.9653,58391.0],["1999-11-03",2.0022,2.0022,2.0022,2.0022,1216.0],["1999-11-04",2.0022,2.0022,2.0022,2.0022,0.0],["1999-11-05",2.0022,2.0022,2.0022,2.0022,0.0],["1999-11-08",2.0022,2.0144,2.0022,2.0144,1622.0],["1999-11-09",1.9653,1.9653,1.9653,1.9653,2027.0],["1999-11-10",1.9653,1.9653,1.9653,1.9653,0.0],["1999-11-11",1.9653,1.9653,1.9653,1.9653,0.0],["1999-11-12",1.9653,1.9653,1.9653,1.9653,0.0],["1999-11-15",1.9653,1.9653,1.9653,1.9653,4055.0],["1999-11-16",1.9653,1.9653,1.9653,1.9653,2433.0],["1999-11-17",1.9653,1.9653,1.9653,1.9653,1622.0],["1999-11-18",1.9653,2.0636,1.9653,1.9653,6082.0],["1999-11-19",1.9653,1.9653,1.9407,1.9407,6893.0],["1999-11-22",1.953,1.953,1.9285,1.9285,1216.0],["1999-11-23",1.9285,1.9285,1.91,1.91,9732.0],["1999-11-24",1.9162,1.9162,1.867,1.867,42982.0],["1999-11-26",1.867,1.867,1.867,1.867,0.0],["1999-11-29",1.867,1.867,1.8179,1.867,10137.0],["1999-11-30",1.867,1.867,1.7933,1.7933,32845.0],["1999-12-01",1.7933,2.0022,1.7933,1.867,35278.0],["1999-12-02",1.9201,1.9201,1.9201,1.9201,811.0],["1999-12-03",1.9201,1.9201,1.9201,1.9201,0.0],["1999-12-06",1.8769,1.951,1.8275,1.951,61229.0],["1999-12-07",1.8275,1.9634,1.8275,1.951,58796.0],["1999-12-08",1.9634,1.9757,1.9016,1.914,24329.0],["1999-12-09",1.9263,1.9263,1.9263,1.9263,2027.0],["1999-12-10",1.9387,1.951,1.9016,1.9016,15814.0],["1999-12-13",1.8522,1.8522,1.8275,1.8275,1216.0],["1999-12-14",1.8275,1.8522,1.8275,1.8337,12570.0],["1999-12-15",1.8399,1.8399,1.8399,1.8399,1622.0],["1999-12-16",1.8337,1.8769,1.8337,1.8769,21491.0],["1999-12-17",1.8399,1.8769,1.8152,1.8646,11759.0],["1999-12-20",1.8646,1.8646,1.8646,1.8646,405.0],["1999-12-21",1.8028,1.8028,1.8028,1.8028,1622.0],["1999-12-22",1.8646,1.8646,1.6547,1.8275,72988.0],["1999-12-23",1.8646,1.8646,1.7411,1.8399,5271.0],["1999-12-27",1.7534,1.7534,1.7287,1.7287,6488.0],["1999-12-28",1.7287,1.8275,1.7287,1.7781,12165.0],["1999-12-29",1.8275,1.8275,1.8275,1.8275,3649.0],["1999-12-30",1.7781,1.9016,1.7781,1.9016,3649.0],["1999-12-31",1.8028,1.8275,1.7781,1.8275,24735.0],["2000-01-03",1.7781,1.7781,1.7781,1.7781,4460.0],["2000-01-04",1.8152,1.8152,1.7411,1.7411,11354.0],["2000-01-05",1.7287,1.7287,1.7164,1.7164,2838.0],["2000-01-06",1.7164,1.7287,1.7164,1.7287,2433.0],["2000-01-07",1.7287,1.7781,1.7287,1.7287,9326.0],["2000-01-10",1.7287,1.7287,1.7287,1.7287,11759.0],["2000-01-11",1.7287,1.7287,1.7287,1.7287,811.0],["2000-01-12",1.7287,1.7287,1.7287,1.7287,0.0],["2000-01-13",1.7287,1.7781,1.7287,1.7287,8921.0],["2000-01-14",1.7534,1.7781,1.7287,1.7287,16220.0],["2000-01-18",1.7287,1.7287,1.7287,1.7287,811.0],["2000-01-19",1.7781,1.7781,1.704,1.704,14598.0],["2000-01-20",1.704,1.704,1.6917,1.6917,3244.0],["2000-01-21",1.6917,1.7534,1.6917,1.7534,17842.0],["2000-01-24",1.6794,1.6794,1.6794,1.6794,6893.0],["2000-01-25",1.6794,1.7287,1.6794,1.7287,17436.0],["2000-01-26",1.6979,1.7781,1.6794,1.7781,6893.0],["2000-01-27",1.7781,1.7781,1.7781,1.7781,0.0],["2000-01-28",1.6794,1.7287,1.6794,1.7287,20680.0],["2000-01-31",1.7287,1.7287,1.7287,1.7287,2027.0],["2000-02-01",1.7164,1.7164,1.7164,1.7164,405.0],["2000-02-02",1.7164,1.7164,1.7164,1.7164,0.0],["2000-02-03",1.7287,1.7287,1.6917,1.6917,22707.0],["2000-02-04",1.7411,1.7781,1.7411,1.7411,17031.0],["2000-02-07",1.7411,1.7411,1.7411,1.7411,0.0],["2000-02-08",1.7411,1.7411,1.7411,1.7411,3244.0],["2000-02-09",1.7658,1.8399,1.7164,1.8399,31223.0],["2000-02-10",1.8646,1.8646,1.8399,1.8399,8110.0],["2000-02-11",1.7287,1.7287,1.7287,1.7287,1216.0],["2000-02-14",1.8646,1.8646,1.8646,1.8646,405.0],["2000-02-15",1.8646,1.8646,1.8646,1.8646,0.0],["2000-02-16",1.7164,1.7164,1.704,1.704,1622.0],["2000-02-17",1.704,1.7781,1.704,1.7781,2433.0],["2000-02-18",1.7781,1.7781,1.7781,1.7781,2838.0],["2000-02-22",1.7287,1.7287,1.7287,1.7287,12165.0],["2000-02-23",1.7164,1.772,1.704,1.7226,14598.0],["2000-02-24",1.7226,1.7226,1.7226,1.7226,0.0],["2000-02-25",1.7226,1.7226,1.7226,1.7226,0.0],["2000-02-28",1.7287,1.7287,1.6794,1.6794,18247.0],["2000-02-29",1.704,1.7781,1.704,1.704,32439.0],["2000-03-01",1.7287,1.7287,1.7287,1.7287,8110.0],["2000-03-02",1.6855,1.6855,1.6855,1.6855,405.0],["2000-03-03",1.6855,1.6855,1.6855,1.6855,0.0],["2000-03-06",1.7411,1.7781,1.6917,1.7781,23518.0],["2000-03-07",1.7781,1.7781,1.7781,1.7781,0.0],["2000-03-08",1.7287,1.7287,1.6917,1.6917,9732.0],["2000-03-09",1.7762,1.7762,1.7265,1.7265,4866.0],["2000-03-10",1.7265,1.7265,1.7265,1.7265,0.0],["2000-03-13",1.6892,1.6892,1.6892,1.6892,23113.0],["2000-03-14",1.6768,1.7513,1.6768,1.7513,17842.0],["2000-03-15",1.7141,1.7513,1.7141,1.7513,2433.0],["2000-03-16",1.7389,1.7389,1.7389,1.7389,6488.0],["2000-03-17",1.7327,1.7886,1.7327,1.7886,7299.0],["2000-03-20",1.7141,1.7141,1.6395,1.6395,3244.0],["2000-03-21",1.6395,1.6395,1.6395,1.6395,0.0],["2000-03-22",1.6395,1.6395,1.6395,1.6395,0.0],["2000-03-23",1.7513,1.7886,1.6892,1.7886,19464.0],["2000-03-24",1.7141,1.7141,1.6892,1.7141,22707.0],["2000-03-27",1.7762,1.7824,1.7762,1.7824,3244.0],["2000-03-28",1.7141,1.7389,1.6644,1.6892,51497.0],["2000-03-29",1.7637,1.7886,1.7078,1.7886,45009.0],["2000-03-30",1.7141,1.7948,1.6892,1.7016,62445.0],["2000-03-31",1.6892,1.8134,1.6023,1.6892,220587.0],["2000-04-03",1.7637,1.7637,1.6892,1.7141,4866.0],["2000-04-04",1.6892,1.6892,1.652,1.652,15409.0],["2000-04-05",1.652,1.6644,1.652,1.6644,3649.0],["2000-04-06",1.6892,1.6892,1.6644,1.6768,12570.0],["2000-04-07",1.6644,1.6644,1.6644,1.6644,2027.0],["2000-04-10",1.6644,1.6644,1.6644,1.6644,0.0],["2000-04-11",1.6892,1.6892,1.6706,1.6892,21896.0],["2000-04-12",1.6892,1.6892,1.6892,1.6892,4460.0],["2000-04-13",1.6768,1.683,1.6768,1.683,28384.0],["2000-04-14",1.7389,1.7389,1.7389,1.7389,2433.0],["2000-04-17",1.6892,1.6892,1.6892,1.6892,8110.0],["2000-04-18",1.6892,1.7141,1.683,1.6892,30817.0],["2000-04-19",1.6892,1.6892,1.6395,1.6395,13381.0],["2000-04-20",1.6457,1.7389,1.6457,1.7265,47037.0],["2000-04-24",1.7389,1.7451,1.652,1.6892,32034.0],["2000-04-25",1.7141,1.7886,1.6892,1.7886,23518.0],["2000-04-26",1.8258,1.9749,1.8258,1.9376,39738.0],["2000-04-27",1.9625,1.9873,1.9004,1.9873,11354.0],["2000-04-28",1.9749,1.9749,1.801,1.801,15003.0],["2000-05-01",1.7886,1.7886,1.7886,1.7886,4460.0],["2000-05-02",1.7886,1.7886,1.7886,1.7886,0.0],["2000-05-03",1.801,1.8134,1.7637,1.7637,5271.0],["2000-05-04",1.8258,1.8258,1.8258,1.8258,6082.0],["2000-05-05",1.801,1.801,1.6892,1.6892,17436.0],["2000-05-08",1.7265,1.7265,1.7265,1.7265,811.0],["2000-05-09",1.7265,1.7265,1.7265,1.7265,8110.0],["2000-05-10",1.7265,1.7637,1.7265,1.7637,19869.0],["2000-05-11",1.7637,1.7637,1.7637,1.7637,0.0],["2000-05-12",1.7637,1.7637,1.7389,1.7389,3649.0],["2000-05-15",1.7513,1.7948,1.7513,1.7824,27573.0],["2000-05-16",1.8134,1.8134,1.8134,1.8134,1216.0],["2000-05-17",1.7886,1.7886,1.7141,1.7389,14192.0],["2000-05-18",1.7637,1.801,1.7389,1.801,5271.0],["2000-05-19",1.8258,1.8258,1.7575,1.801,2433.0],["2000-05-22",1.8631,1.8755,1.8631,1.8755,1014.0],["2000-05-23",1.7886,1.7886,1.7886,1.7886,405.0],["2000-05-24",1.6892,1.7389,1.6892,1.7389,2230.0],["2000-05-25",1.7886,1.7886,1.7389,1.7389,7096.0],["2000-05-26",1.7793,1.7793,1.6892,1.7637,4460.0],["2000-05-30",1.7762,1.7886,1.7762,1.7886,9732.0],["2000-05-31",1.8072,1.8072,1.7637,1.7637,5677.0],["2000-06-01",1.7886,1.7886,1.6892,1.6892,2027.0],["2000-06-02",1.8134,1.8134,1.8134,1.8134,1014.0],["2000-06-05",1.8134,1.8134,1.8134,1.8134,811.0],["2000-06-06",1.7886,1.8383,1.7886,1.7886,25343.0],["2000-06-07",1.7886,1.7886,1.7886,1.7886,1216.0],["2000-06-08",1.801,1.801,1.801,1.801,405.0],["2000-06-09",1.7886,1.7886,1.7637,1.7637,3852.0],["2000-06-12",1.7637,1.7637,1.7637,1.7637,3447.0],["2000-06-13",1.7987,1.7987,1.7987,1.7987,203.0],["2000-06-14",1.7987,1.7987,1.7987,1.7987,0.0],["2000-06-15",1.8487,1.8487,1.7612,1.7612,2027.0],["2000-06-16",1.8112,1.8112,1.8112,1.8112,811.0],["2000-06-19",1.8112,1.8112,1.8112,1.8112,0.0],["2000-06-20",1.8112,1.8112,1.8112,1.8112,0.0],["2000-06-21",1.7737,1.7737,1.6925,1.7238,7907.0],["2000-06-22",1.7862,1.7862,1.6863,1.6863,4866.0],["2000-06-23",1.6488,1.6988,1.6488,1.6863,4055.0],["2000-06-26",1.6863,1.6863,1.6613,1.6613,1622.0],["2000-06-27",1.7737,1.7737,1.6738,1.6738,1216.0],["2000-06-28",1.6738,1.6738,1.6738,1.6738,0.0],["2000-06-29",1.6988,1.6988,1.6988,1.6988,8110.0],["2000-06-30",1.7925,1.7925,1.6488,1.6488,405.0],["2000-07-03",1.6488,1.6488,1.6488,1.6488,0.0],["2000-07-05",1.6488,1.6488,1.6488,1.6488,0.0],["2000-07-06",1.7238,1.7737,1.6488,1.7737,3244.0],["2000-07-07",1.7488,1.7488,1.7488,1.7488,2230.0],["2000-07-10",1.6738,1.7487,1.6488,1.6488,2027.0],["2000-07-11",1.6488,1.6488,1.6488,1.6488,0.0],["2000-07-12",1.7487,1.7487,1.6738,1.6738,1014.0],["2000-07-13",1.6488,1.7487,1.6488,1.7238,5271.0],["2000-07-14",1.7488,1.7488,1.7488,1.7488,8921.0],["2000-07-17",1.7238,1.7737,1.7238,1.7737,3852.0],["2000-07-18",1.7737,1.7737,1.7737,1.7737,0.0],["2000-07-19",1.6738,1.7487,1.4989,1.6738,75421.0],["2000-07-20",1.7487,1.7487,1.6738,1.6738,17436.0],["2000-07-21",1.7238,1.7238,1.5989,1.5989,6691.0],["2000-07-24",1.6988,1.6988,1.6988,1.6988,1014.0],["2000-07-25",1.6863,1.6863,1.6613,1.6863,8921.0],["2000-07-26",1.6613,1.6738,1.5989,1.6426,17639.0],["2000-07-27",1.6551,1.6988,1.374,1.5989,52714.0],["2000-07-28",1.5989,1.5989,1.5239,1.5989,34872.0],["2000-07-31",1.5989,1.5989,1.5989,1.5989,0.0],["2000-08-01",1.6238,1.6488,1.6238,1.6488,1419.0],["2000-08-02",1.6238,1.6738,1.5989,1.6238,14192.0],["2000-08-03",1.5989,1.5989,1.5989,1.5989,405.0],["2000-08-04",1.5989,1.5989,1.5989,1.5989,8313.0],["2000-08-07",1.5989,1.5989,1.5989,1.5989,0.0],["2000-08-08",1.5739,1.5739,1.4989,1.4989,20477.0],["2000-08-09",1.6988,1.6988,1.6238,1.6363,20274.0],["2000-08-10",1.6363,1.6363,1.6363,1.6363,0.0],["2000-08-11",1.6363,1.6488,1.6363,1.6488,4460.0],["2000-08-14",1.6738,1.6988,1.6738,1.6738,6082.0],["2000-08-15",1.6738,1.68,1.6738,1.6738,9124.0],["2000-08-16",1.6363,1.6738,1.4989,1.4989,20680.0],["2000-08-17",1.5614,1.5614,1.5614,1.5614,1014.0],["2000-08-18",1.5739,1.6113,1.5489,1.6113,4866.0],["2000-08-21",1.5989,1.5989,1.5489,1.5614,8110.0],["2000-08-22",1.5864,1.5864,1.5739,1.5864,3041.0],["2000-08-23",1.5864,1.5864,1.5864,1.5864,405.0],["2000-08-24",1.5864,1.5864,1.5864,1.5864,0.0],["2000-08-25",1.5864,1.5864,1.5864,1.5864,0.0],["2000-08-28",1.6113,1.6113,1.5364,1.6113,10340.0],["2000-08-29",1.6113,1.6113,1.6113,1.6113,0.0],["2000-08-30",1.6113,1.6113,1.6113,1.6113,811.0],["2000-08-31",1.546,1.5586,1.546,1.5586,3244.0],["2000-09-01",1.5586,1.5586,1.5586,1.5586,0.0],["2000-09-05",1.5586,1.6214,1.5586,1.6214,7096.0],["2000-09-06",1.6088,1.6088,1.6088,1.6088,11759.0],["2000-09-07",1.5586,1.6214,1.5586,1.6214,11962.0],["2000-09-08",1.6214,1.6214,1.6214,1.6214,0.0],["2000-09-11",1.6591,1.7848,1.5837,1.6842,21896.0],["2000-09-12",1.6465,1.6465,1.6465,1.6465,405.0],["2000-09-13",1.7345,1.7597,1.6968,1.6968,4258.0],["2000-09-14",1.6591,1.6591,1.6591,1.6591,3041.0],["2000-09-15",1.6591,1.6968,1.6591,1.6842,13381.0],["2000-09-18",1.6842,1.6842,1.6842,1.6842,2230.0],["2000-09-19",1.6842,1.7345,1.6842,1.7345,8515.0],["2000-09-20",1.7345,1.7345,1.7094,1.7094,5474.0],["2000-09-21",1.7345,1.7345,1.7345,1.7345,12367.0],["2000-09-22",1.7471,1.7471,1.7094,1.7094,9529.0],["2000-09-25",1.7345,1.7471,1.7345,1.7471,14192.0],["2000-09-26",1.7597,1.7597,1.7597,1.7597,5677.0],["2000-09-27",1.7345,1.7345,1.7345,1.7345,811.0],["2000-09-28",1.7345,1.7471,1.7345,1.7471,2433.0],["2000-09-29",1.7471,1.7471,1.7471,1.7471,2636.0],["2000-10-02",1.7471,1.7471,1.7471,1.7471,4460.0],["2000-10-03",1.7345,1.7722,1.7094,1.7722,17233.0],["2000-10-04",1.7722,1.7722,1.7722,1.7722,0.0],["2000-10-05",1.7094,1.7345,1.7094,1.7094,6691.0],["2000-10-06",1.7094,1.7094,1.7094,1.7094,0.0],["2000-10-09",1.7094,1.7094,1.7094,1.7094,0.0],["2000-10-10",1.7094,1.7094,1.7094,1.7094,0.0],["2000-10-11",1.7094,1.7094,1.7094,1.7094,0.0],["2000-10-12",1.7094,1.7094,1.7094,1.7094,0.0],["2000-10-13",1.7094,1.7094,1.7094,1.7094,0.0],["2000-10-16",1.7125,1.7125,1.7125,1.7125,203.0],["2000-10-17",1.7094,1.7094,1.7094,1.7094,10745.0],["2000-10-18",1.6717,1.6717,1.6717,1.6717,405.0],["2000-10-19",1.6591,1.7094,1.6591,1.7094,20072.0],["2000-10-20",1.7094,1.7094,1.7094,1.7094,0.0],["2000-10-23",1.7094,1.7094,1.6842,1.6842,12976.0],["2000-10-24",1.7597,1.7597,1.7597,1.7597,12165.0],["2000-10-25",1.7094,1.7597,1.6842,1.7597,29398.0],["2000-10-26",1.7094,1.7597,1.5963,1.7094,104414.0],["2000-10-27",1.7094,1.7094,1.6591,1.7094,10745.0],["2000-10-30",1.6591,1.7094,1.6591,1.7094,18855.0],["2000-10-31",1.7094,1.7094,1.7094,1.7094,5677.0],["2000-11-01",1.7094,1.7094,1.7094,1.7094,0.0],["2000-11-02",1.6088,1.6088,1.5586,1.6088,8313.0],["2000-11-03",1.6088,1.6968,1.6088,1.6968,2433.0],["2000-11-06",1.6088,1.6717,1.6088,1.6591,5880.0],["2000-11-07",1.6088,1.6968,1.6088,1.6088,5069.0],["2000-11-08",1.6088,1.6088,1.6088,1.6088,0.0],["2000-11-09",1.6088,1.6088,1.3952,1.6026,36900.0],["2000-11-10",1.5334,1.6088,1.4831,1.6088,11962.0],["2000-11-13",1.6088,1.6088,1.6088,1.6088,2636.0],["2000-11-14",1.634,1.634,1.5963,1.634,10948.0],["2000-11-15",1.634,1.6591,1.634,1.634,4055.0],["2000-11-16",1.686,1.686,1.6629,1.6629,579.0],["2000-11-17",1.6365,1.6893,1.6101,1.6893,1159.0],["2000-11-20",1.6893,1.6893,1.6893,1.6893,0.0],["2000-11-21",1.6365,1.6365,1.6365,1.6365,2896.0],["2000-11-22",1.6365,1.6365,1.6365,1.6365,1931.0],["2000-11-24",1.7685,1.7685,1.7685,1.7685,386.0],["2000-11-27",1.6365,1.6761,1.6365,1.6761,1931.0],["2000-11-28",1.6893,1.6893,1.6893,1.6893,4634.0],["2000-11-29",1.6893,1.6893,1.6893,1.6893,0.0],["2000-11-30",1.6786,1.6786,1.6786,1.6786,1545.0],["2000-12-01",1.6786,1.6786,1.4521,1.5454,12358.0],["2000-12-04",1.5454,1.5454,1.4921,1.4921,4827.0],["2000-12-05",1.4921,1.5321,1.4655,1.5188,23943.0],["2000-12-06",1.4921,1.572,1.4921,1.572,32825.0],["2000-12-07",1.5454,1.572,1.5454,1.572,1159.0],["2000-12-08",1.5088,1.5987,1.5054,1.5987,5600.0],["2000-12-11",1.5987,1.612,1.5987,1.5987,13130.0],["2000-12-12",1.5987,1.6253,1.5987,1.5987,9655.0],["2000-12-13",1.5987,1.5987,1.5987,1.5987,0.0],["2000-12-14",1.5987,1.5987,1.5987,1.5987,0.0],["2000-12-15",1.5587,1.5587,1.5454,1.5587,26646.0],["2000-12-18",1.5987,1.6253,1.5987,1.6253,5986.0],["2000-12-19",1.6387,1.7053,1.6387,1.6653,47307.0],["2000-12-20",1.6686,1.6919,1.6653,1.6919,23557.0],["2000-12-21",1.6653,1.7319,1.6653,1.7053,25488.0],["2000-12-22",1.7319,1.7319,1.6653,1.6653,4441.0],["2000-12-26",1.6786,1.7053,1.6786,1.6786,12165.0],["2000-12-27",1.7319,1.8118,1.7186,1.7586,15640.0],["2000-12-28",1.7852,1.8518,1.7719,1.8518,18730.0],["2000-12-29",1.7586,1.8518,1.7586,1.8118,16992.0],["2001-01-02",1.8618,1.8618,1.8118,1.8118,4827.0],["2001-01-03",1.8118,1.8918,1.7852,1.8651,24716.0],["2001-01-04",1.8651,1.9184,1.8651,1.9184,11972.0],["2001-01-05",1.9184,1.9184,1.8118,1.8252,21240.0],["2001-01-08",1.8252,1.8252,1.8252,1.8252,0.0],["2001-01-09",1.9151,1.9151,1.7985,1.7985,1159.0],["2001-01-10",1.7985,1.8118,1.7985,1.8118,386.0],["2001-01-11",1.8651,1.9184,1.8118,1.9184,13516.0],["2001-01-12",1.8651,1.8918,1.8385,1.8385,15061.0],["2001-01-16",1.8385,1.8918,1.7586,1.7852,34370.0],["2001-01-17",1.8385,1.8385,1.8385,1.8385,6758.0],["2001-01-18",1.8118,1.8118,1.6919,1.7053,34756.0],["2001-01-19",1.7586,1.7586,1.6786,1.7186,114696.0],["2001-01-22",1.8651,1.8651,1.7053,1.7053,1159.0],["2001-01-23",1.7586,1.7586,1.7319,1.7452,5986.0],["2001-01-24",1.7319,1.7719,1.7319,1.7719,5020.0],["2001-01-25",1.7719,1.8918,1.7586,1.8918,64106.0],["2001-01-26",1.8518,1.8518,1.8118,1.8385,99249.0],["2001-01-29",1.8651,1.8918,1.8385,1.8518,35336.0],["2001-01-30",1.8385,1.8518,1.8385,1.8385,5213.0],["2001-01-31",1.8518,1.8651,1.8518,1.8651,1352.0],["2001-02-01",1.8651,1.9184,1.8651,1.8918,9268.0],["2001-02-02",1.9684,1.985,1.9184,1.9317,17957.0],["2001-02-05",1.9984,2.025,1.9317,1.9317,15061.0],["2001-02-06",1.965,1.965,1.9317,1.9451,28191.0],["2001-02-07",1.9317,1.9317,1.9184,1.9184,17957.0],["2001-02-08",1.9184,1.9184,1.8918,1.8918,17185.0],["2001-02-09",1.9051,1.9051,1.8651,1.8651,48466.0],["2001-02-12",1.8918,1.9184,1.8785,1.9051,112572.0],["2001-02-13",1.8918,1.9184,1.8785,1.8918,55417.0],["2001-02-14",1.8918,1.9184,1.8785,1.8785,20274.0],["2001-02-15",1.9417,1.9417,1.8918,1.8918,5986.0],["2001-02-16",1.8918,1.9451,1.8918,1.9051,58506.0],["2001-02-20",1.8918,1.9184,1.8785,1.8918,41321.0],["2001-02-21",1.8785,1.9451,1.8785,1.8918,46535.0],["2001-02-22",1.8785,1.9184,1.8785,1.9184,59472.0],["2001-02-23",1.965,1.9717,1.9617,1.9717,22785.0],["2001-02-26",1.9717,1.9717,1.9717,1.9717,14096.0],["2001-02-27",1.965,1.965,1.9451,1.9451,215296.0],["2001-02-28",1.9451,1.965,1.9451,1.9584,13323.0],["2001-03-01",1.9451,1.9451,1.9184,1.9184,15447.0],["2001-03-02",1.9717,1.9717,1.9184,1.9184,5020.0],["2001-03-05",1.9584,1.9584,1.9184,1.9184,25681.0],["2001-03-06",1.9451,1.9451,1.9317,1.9451,19888.0],["2001-03-07",1.9684,1.9717,1.9317,1.9317,16992.0],["2001-03-08",1.9717,1.9984,1.9717,1.9717,18537.0],["2001-03-09",1.9451,1.9984,1.9451,1.985,11392.0],["2001-03-12",1.9451,1.9717,1.9451,1.9717,4441.0],["2001-03-13",1.975,1.9984,1.9451,1.9984,21433.0],["2001-03-14",1.985,1.985,1.9584,1.9584,20274.0],["2001-03-15",2.025,2.0516,1.9717,2.025,50010.0],["2001-03-16",1.9842,2.0111,1.944,1.944,11392.0],["2001-03-19",1.944,1.9842,1.944,1.9842,5793.0],["2001-03-20",1.9876,2.0111,1.9842,2.0111,2703.0],["2001-03-21",2.0111,2.0245,1.9842,1.9842,205641.0],["2001-03-22",2.0111,2.0111,1.877,1.9306,18344.0],["2001-03-23",2.0111,2.0111,2.0111,2.0111,193.0],["2001-03-26",2.0111,2.0111,1.9038,1.9306,49045.0],["2001-03-27",1.944,1.9574,1.9306,1.9574,42094.0],["2001-03-28",1.9306,1.9574,1.9172,1.9574,34949.0],["2001-03-29",2.0111,2.0111,1.9306,1.944,52134.0],["2001-03-30",1.9306,1.9842,1.9306,1.9842,4634.0],["2001-04-02",1.9574,1.9574,1.9574,1.9574,2703.0],["2001-04-03",1.9574,1.9574,1.9574,1.9574,2510.0],["2001-04-04",2.0111,2.0111,1.9574,1.9574,7144.0],["2001-04-05",1.9842,1.9842,1.9574,1.9574,2124.0],["2001-04-06",1.9574,1.9574,1.9574,1.9574,0.0],["2001-04-09",1.9842,1.9842,1.9306,1.9735,4634.0],["2001-04-10",1.9821,1.9842,1.9735,1.9735,2703.0],["2001-04-11",1.9521,1.9735,1.9435,1.9735,3283.0],["2001-04-12",1.9435,1.9521,1.9435,1.9521,4634.0],["2001-04-16",1.9521,1.9521,1.9521,1.9521,0.0],["2001-04-17",1.9521,1.9521,1.9521,1.9521,0.0],["2001-04-18",1.9435,1.9521,1.9435,1.9521,2510.0],["2001-04-19",1.9735,1.9735,1.9521,1.9521,2896.0],["2001-04-20",1.9521,2.0379,1.9521,1.9521,27226.0],["2001-04-23",1.9521,2.0164,1.9521,1.9542,138639.0],["2001-04-24",1.9585,1.9585,1.9585,1.9585,193.0],["2001-04-25",1.9735,1.9735,1.9564,1.9692,67389.0],["2001-04-26",1.9564,1.9735,1.9564,1.9735,5793.0],["2001-04-27",1.9564,1.9735,1.9564,1.9735,3476.0],["2001-04-30",1.9564,1.9585,1.9564,1.9564,5793.0],["2001-05-01",1.9564,1.9714,1.9564,1.9564,5020.0],["2001-05-02",1.9585,1.9735,1.9585,1.9735,3089.0],["2001-05-03",1.9564,1.9564,1.9564,1.9564,4827.0],["2001-05-04",1.9714,2.0121,1.9564,2.0121,20468.0],["2001-05-07",1.9864,2.0121,1.9842,1.9864,14096.0],["2001-05-08",2.0057,2.0271,1.9864,2.0164,14675.0],["2001-05-09",2.0164,2.0186,1.9993,2.0186,5213.0],["2001-05-10",2.0186,2.0271,2.0057,2.0057,12937.0],["2001-05-11",2.025,2.025,2.025,2.025,965.0],["2001-05-14",2.0164,2.0164,1.995,1.995,13130.0],["2001-05-15",2.025,2.0894,2.025,2.0894,10813.0],["2001-05-16",2.0507,2.0894,2.0293,2.0486,42866.0],["2001-05-17",2.0894,2.1323,2.0379,2.0593,31667.0],["2001-05-18",2.0593,2.1365,2.0593,2.0808,20854.0],["2001-05-21",2.1344,2.1387,2.0915,2.0915,6372.0],["2001-05-22",2.0958,2.143,2.0915,2.143,9075.0],["2001-05-23",2.1237,2.1237,2.1237,2.1237,193.0],["2001-05-24",2.1215,2.1215,2.1215,2.1215,965.0],["2001-05-25",2.1215,2.143,2.113,2.113,6565.0],["2001-05-29",2.113,2.1237,2.1022,2.1022,7337.0],["2001-05-30",2.0379,2.1022,2.0379,2.1022,8110.0],["2001-05-31",2.0593,2.143,2.0593,2.1344,5213.0],["2001-06-01",2.1344,2.1344,2.1344,2.1344,0.0],["2001-06-04",2.143,2.1451,2.1408,2.1408,4634.0],["2001-06-05",2.1451,2.1451,2.1344,2.1344,2317.0],["2001-06-06",2.1451,2.1451,2.1344,2.1344,579.0],["2001-06-07",2.1517,2.1668,2.0502,2.0632,22785.0],["2001-06-08",2.0632,2.1042,2.0373,2.0459,20274.0],["2001-06-11",2.0502,2.115,2.0502,2.0546,35336.0],["2001-06-12",2.0546,2.0546,2.0546,2.0546,1159.0],["2001-06-13",2.1063,2.1063,2.0589,2.0589,15447.0],["2001-06-14",2.061,2.1063,2.061,2.1063,9655.0],["2001-06-15",2.0826,2.1063,2.0826,2.0848,11199.0],["2001-06-18",2.0848,2.0848,2.0848,2.0848,0.0],["2001-06-19",2.0891,2.0891,2.0891,2.0891,19309.0],["2001-06-20",2.1085,2.1107,2.074,2.1042,25874.0],["2001-06-21",2.1042,2.1258,2.0934,2.1085,8496.0],["2001-06-22",2.1236,2.1258,2.1085,2.1085,9268.0],["2001-06-25",2.1193,2.1258,2.1063,2.1193,3862.0],["2001-06-26",2.1258,2.1258,2.115,2.1171,7144.0],["2001-06-27",2.1366,2.1366,2.1171,2.1171,2510.0],["2001-06-28",2.1452,2.1474,2.1171,2.1474,4248.0],["2001-06-29",2.1452,2.2531,2.1366,2.2531,11006.0],["2001-07-02",2.2056,2.266,2.2035,2.266,22012.0],["2001-07-03",2.2229,2.2229,2.2229,2.2229,193.0],["2001-07-05",2.1581,2.266,2.156,2.266,1738.0],["2001-07-06",2.266,2.3481,2.266,2.2984,6758.0],["2001-07-09",2.2963,2.3481,2.2963,2.3092,8110.0],["2001-07-10",2.2984,2.3092,2.2553,2.3092,6372.0],["2001-07-11",2.2768,2.3308,2.2768,2.2768,6758.0],["2001-07-12",2.3308,2.3308,2.2229,2.2488,2896.0],["2001-07-13",2.3092,2.3632,2.3092,2.333,20661.0],["2001-07-16",2.3632,2.3826,2.3524,2.3524,11585.0],["2001-07-17",2.3718,2.3718,2.2768,2.3524,20854.0],["2001-07-18",2.3524,2.3524,2.266,2.266,2317.0],["2001-07-19",2.3157,2.3178,2.3092,2.3178,4248.0],["2001-07-20",2.3092,2.3092,2.2553,2.2553,965.0],["2001-07-23",2.3416,2.3524,2.266,2.32,6565.0],["2001-07-24",2.2876,2.2876,2.2143,2.2143,3669.0],["2001-07-25",2.2553,2.2553,2.2337,2.2337,2317.0],["2001-07-26",2.2553,2.2553,2.2553,2.2553,193.0],["2001-07-27",2.2553,2.3092,2.2402,2.3092,27805.0],["2001-07-30",2.3157,2.3178,2.2121,2.2315,9848.0],["2001-07-31",2.266,2.2725,2.2639,2.2639,5020.0],["2001-08-01",2.3049,2.3049,2.3049,2.3049,579.0],["2001-08-02",2.2898,2.3071,2.2876,2.3071,2124.0],["2001-08-03",2.3071,2.3071,2.2855,2.2876,11199.0],["2001-08-06",2.3049,2.3049,2.2876,2.3049,31667.0],["2001-08-07",2.2898,2.3071,2.2898,2.2898,6179.0],["2001-08-08",2.2984,2.2984,2.2898,2.2898,3283.0],["2001-08-09",2.2984,2.3178,2.2984,2.3178,28384.0],["2001-08-10",2.3157,2.32,2.2984,2.2984,22012.0],["2001-08-13",2.3157,2.3308,2.3157,2.3265,14675.0],["2001-08-14",2.3265,2.3416,2.3092,2.3308,38039.0],["2001-08-15",2.3286,2.374,2.3286,2.374,31474.0],["2001-08-16",2.3545,2.4581,2.3545,2.4581,69513.0],["2001-08-17",2.4819,2.5034,2.4279,2.4819,29929.0],["2001-08-20",2.4991,2.6329,2.4991,2.5898,40935.0],["2001-08-21",2.6372,2.6977,2.5876,2.6653,41514.0],["2001-08-22",2.5984,2.7754,2.5898,2.6977,73567.0],["2001-08-23",2.7603,2.7603,2.6675,2.7516,37073.0],["2001-08-24",2.6977,2.7624,2.6977,2.7452,16413.0],["2001-08-27",2.7624,2.7624,2.6998,2.7603,5213.0],["2001-08-28",2.6998,2.7667,2.6998,2.6998,9268.0],["2001-08-29",2.7345,2.7389,2.7128,2.7345,26453.0],["2001-08-30",2.7367,2.8408,2.7215,2.7757,10041.0],["2001-08-31",2.7757,2.8343,2.7215,2.7432,4248.0],["2001-09-04",2.754,2.8126,2.754,2.7584,8882.0],["2001-09-05",2.7866,2.8343,2.7866,2.8191,10620.0],["2001-09-06",2.7757,2.7953,2.6716,2.754,41128.0],["2001-09-07",2.8083,2.8408,2.7649,2.7996,16992.0],["2001-09-10",2.7974,2.7974,2.7974,2.7974,772.0],["2001-09-17",2.7412,2.7458,2.6314,2.7458,16367.0],["2001-09-18",2.7458,2.8602,2.7458,2.8602,10114.0],["2001-09-19",2.7458,2.7824,2.7458,2.7595,52778.0],["2001-09-20",2.7458,2.7687,2.7458,2.7595,17654.0],["2001-09-21",2.7458,2.7915,2.6863,2.7595,66386.0],["2001-09-24",2.7458,2.803,2.7458,2.803,3126.0],["2001-09-25",2.7458,2.7709,2.7458,2.7709,32917.0],["2001-09-26",2.7572,2.8053,2.7572,2.7687,11034.0],["2001-09-27",2.7572,2.7572,2.7572,2.7572,8275.0],["2001-09-28",2.803,2.803,2.803,2.803,736.0],["2001-10-01",2.7572,2.7572,2.7572,2.7572,6252.0],["2001-10-02",2.7572,2.9174,2.7572,2.8716,5149.0],["2001-10-03",2.7801,2.8602,2.7687,2.7687,16367.0],["2001-10-04",2.7687,2.8602,2.7687,2.8465,2942.0],["2001-10-05",2.8487,2.8487,2.8487,2.8487,184.0],["2001-10-08",2.8465,2.8465,2.7595,2.7595,1655.0],["2001-10-09",2.7595,2.7595,2.7595,2.7595,0.0],["2001-10-10",2.7801,2.7801,2.7801,2.7801,919.0],["2001-10-11",2.7847,2.9517,2.7595,2.9517,4781.0],["2001-10-12",2.9517,2.9517,2.7915,2.7915,1287.0],["2001-10-15",2.7595,2.8602,2.7595,2.8602,8459.0],["2001-10-16",2.9288,3.0318,2.8968,2.9059,12137.0],["2001-10-17",2.8968,2.8968,2.8167,2.8716,5149.0],["2001-10-18",2.8922,2.8945,2.8144,2.8945,2391.0],["2001-10-19",2.8945,2.8945,2.8945,2.8945,0.0],["2001-10-22",2.8716,2.8716,2.8373,2.8487,83856.0],["2001-10-23",2.8442,2.8465,2.8121,2.8465,17838.0],["2001-10-24",2.8465,2.8465,2.8465,2.8465,0.0],["2001-10-25",2.8922,2.8922,2.8121,2.8144,28504.0],["2001-10-26",2.9037,2.9037,2.8121,2.8121,9011.0],["2001-10-29",2.8121,2.8281,2.8121,2.8281,35308.0],["2001-10-30",2.8121,2.8144,2.8121,2.8121,30894.0],["2001-10-31",2.8259,2.8281,2.8259,2.8281,20412.0],["2001-11-01",2.8602,2.8602,2.8121,2.8121,37147.0],["2001-11-02",2.8121,2.8121,2.8121,2.8121,0.0],["2001-11-05",2.8121,2.9059,2.803,2.8167,91948.0],["2001-11-06",2.8144,2.8602,2.8144,2.8144,4046.0],["2001-11-07",2.8602,2.8602,2.8602,2.8602,368.0],["2001-11-08",2.8144,2.8281,2.8144,2.8144,17838.0],["2001-11-09",2.8144,2.8144,2.8144,2.8144,9195.0],["2001-11-12",2.8487,2.8487,2.8144,2.8144,5333.0],["2001-11-13",2.8465,2.8465,2.8076,2.8076,60869.0],["2001-11-14",2.8053,2.8259,2.7984,2.8259,39538.0],["2001-11-15",2.8373,2.8373,2.8076,2.8076,1655.0],["2001-11-16",2.8076,2.8076,2.8076,2.8076,9379.0],["2001-11-19",2.8121,2.8144,2.8076,2.8076,5517.0],["2001-11-20",2.8076,2.8259,2.8076,2.8259,41560.0],["2001-11-21",2.835,2.835,2.8076,2.8076,8459.0],["2001-11-23",2.8076,2.8076,2.8076,2.8076,5149.0],["2001-11-26",2.8076,2.8076,2.8076,2.8076,1471.0],["2001-11-27",2.8076,2.8076,2.8076,2.8076,0.0],["2001-11-28",2.835,2.835,2.8167,2.8167,552.0],["2001-11-29",2.8374,2.8374,2.8236,2.8236,5701.0],["2001-11-30",2.8374,2.8535,2.8305,2.8305,9746.0],["2001-12-03",2.8604,2.8604,2.8236,2.8512,3862.0],["2001-12-04",2.8236,2.8512,2.8236,2.8236,4413.0],["2001-12-05",2.8236,2.865,2.8236,2.8558,45790.0],["2001-12-06",2.8443,2.9456,2.8443,2.8466,16183.0],["2001-12-07",2.8443,2.9525,2.8328,2.8604,66202.0],["2001-12-10",2.8328,2.9111,2.8328,2.8535,29791.0],["2001-12-11",2.8535,2.8765,2.8535,2.8765,38066.0],["2001-12-12",2.8765,2.8765,2.8765,2.8765,0.0],["2001-12-13",2.8535,2.888,2.8489,2.8489,4597.0],["2001-12-14",2.9341,2.9341,2.8535,2.8535,4781.0],["2001-12-17",2.8535,2.9801,2.8535,2.8535,2575.0],["2001-12-18",2.8558,2.8995,2.8558,2.8995,11769.0],["2001-12-19",2.8996,2.8996,2.865,2.865,5885.0],["2001-12-20",2.865,2.865,2.865,2.865,552.0],["2001-12-21",2.865,2.865,2.865,2.865,2575.0],["2001-12-24",2.8673,2.8673,2.865,2.865,13424.0],["2001-12-26",2.865,2.8996,2.8075,2.865,59398.0],["2001-12-27",2.8581,2.8581,2.8581,2.8581,1103.0],["2001-12-28",2.8581,2.8581,2.8581,2.8581,184.0],["2001-12-31",2.888,2.888,2.888,2.888,368.0],["2002-01-02",2.8995,2.8995,2.8581,2.8581,6436.0],["2002-01-03",2.8765,2.8995,2.8581,2.8581,6069.0],["2002-01-04",2.8765,2.8972,2.8765,2.8765,11218.0],["2002-01-07",2.8765,2.9571,2.8765,2.8903,72823.0],["2002-01-08",2.8765,2.8811,2.8765,2.8765,25378.0],["2002-01-09",2.9916,2.9916,2.9456,2.9456,552.0],["2002-01-10",2.9456,2.9456,2.9456,2.9456,0.0],["2002-01-11",2.9433,3.0399,2.9272,2.9272,11034.0],["2002-01-14",2.9272,2.9571,2.9157,2.9157,46526.0],["2002-01-15",2.9157,2.9157,2.9157,2.9157,0.0],["2002-01-16",2.9157,2.9157,2.9157,2.9157,5517.0],["2002-01-17",2.9157,2.9157,2.888,2.8973,6252.0],["2002-01-18",2.8995,2.9295,2.8995,2.9295,33653.0],["2002-01-22",2.9916,2.9916,2.9111,2.9111,18390.0],["2002-01-23",2.964,2.9916,2.9571,2.9571,10482.0],["2002-01-24",2.9341,2.9571,2.9226,2.9226,2023.0],["2002-01-25",2.9341,2.9525,2.8973,2.8973,18941.0],["2002-01-28",2.8995,2.9341,2.8995,2.8995,23723.0],["2002-01-29",2.9341,2.9341,2.8972,2.9226,58295.0],["2002-01-30",2.9456,2.9456,2.8995,2.8995,14712.0],["2002-01-31",2.9456,2.9456,2.8949,2.8949,28504.0],["2002-02-01",2.8949,2.9318,2.8949,2.9226,27768.0],["2002-02-04",2.9134,2.9249,2.8996,2.9249,54065.0],["2002-02-05",2.9341,2.9341,2.9042,2.9042,12321.0],["2002-02-06",2.9318,2.9341,2.9019,2.9341,21332.0],["2002-02-07",2.9226,2.9226,2.9019,2.9019,3862.0],["2002-02-08",2.9341,2.9341,2.9226,2.9226,4965.0],["2002-02-11",2.9226,2.9341,2.9019,2.9019,22803.0],["2002-02-12",2.9341,2.9686,2.9019,2.9249,7724.0],["2002-02-13",2.964,2.9686,2.9019,2.9341,5885.0],["2002-02-14",2.9341,2.9341,2.9226,2.9226,4597.0],["2002-02-15",2.9341,2.9341,2.9019,2.9019,3310.0],["2002-02-19",2.9226,3.0721,2.9111,3.0491,49836.0],["2002-02-20",2.9571,3.0008,2.9456,2.9571,7172.0],["2002-02-21",3.0031,3.1757,2.9916,3.0537,15079.0],["2002-02-22",3.1067,3.1067,3.0376,3.0721,18941.0],["2002-02-25",3.1067,3.1642,3.0606,3.0606,15631.0],["2002-02-26",3.0721,3.1642,3.0721,3.1297,20964.0],["2002-02-27",3.1297,3.1642,3.1297,3.1527,2942.0],["2002-02-28",3.1067,3.178,3.0952,3.1067,107027.0],["2002-03-01",3.2038,3.2038,3.1229,3.2038,18757.0],["2002-03-04",3.2038,3.2154,3.146,3.2154,9746.0],["2002-03-05",3.2154,3.2154,3.1229,3.146,77972.0],["2002-03-06",3.146,3.2154,3.1252,3.1576,9930.0],["2002-03-07",3.2709,3.2709,3.146,3.2154,10298.0],["2002-03-08",3.1576,3.1807,3.1275,3.1784,18022.0],["2002-03-11",3.2246,3.2246,3.1252,3.1691,10666.0],["2002-03-12",3.2108,3.2108,3.1275,3.1275,368.0],["2002-03-13",3.1344,3.2154,3.1344,3.2154,29607.0],["2002-03-14",3.2362,3.2362,3.1853,3.1923,9563.0],["2002-03-15",3.1922,3.1922,3.1599,3.1899,15263.0],["2002-03-18",3.2385,3.2385,3.146,3.146,5517.0],["2002-03-19",3.1899,3.2385,3.1599,3.2154,28504.0],["2002-03-20",3.1969,3.2362,3.1761,3.2038,26113.0],["2002-03-21",3.2339,3.2339,3.1714,3.2038,31262.0],["2002-03-22",3.1946,3.2385,3.1923,3.2269,38986.0],["2002-03-25",3.1969,3.2385,3.1923,3.1923,7908.0],["2002-03-26",3.1922,3.2061,3.1622,3.1992,78707.0],["2002-03-27",3.1691,3.2038,3.1229,3.1923,27400.0],["2002-03-28",3.1899,3.2084,3.1344,3.146,7172.0],["2002-04-01",3.146,3.2154,3.1252,3.2154,17654.0],["2002-04-02",3.1691,3.2154,3.1691,3.1923,5517.0],["2002-04-03",3.1807,3.2385,3.1807,3.2385,43399.0],["2002-04-04",3.2385,3.2963,3.1807,3.2963,32733.0],["2002-04-05",3.2385,3.2385,3.1367,3.1691,5149.0],["2002-04-08",3.1483,3.1923,3.1367,3.1367,13424.0],["2002-04-09",3.1922,3.1922,3.0997,3.0997,11585.0],["2002-04-10",3.146,3.1552,3.1229,3.1552,13057.0],["2002-04-11",3.139,3.1899,3.0211,3.0211,11953.0],["2002-04-12",3.0882,3.0882,3.0858,3.0882,5885.0],["2002-04-15",3.1229,3.1229,3.0673,3.0882,10482.0],["2002-04-16",3.1552,3.2131,3.1229,3.1344,4230.0],["2002-04-17",3.0673,3.1807,3.065,3.1344,1839.0],["2002-04-18",3.1344,3.1344,3.1344,3.1344,0.0],["2002-04-19",3.1922,3.1922,3.1229,3.146,4413.0],["2002-04-22",3.1229,3.146,3.1229,3.1437,16367.0],["2002-04-23",3.1252,3.1344,3.1252,3.1344,1471.0],["2002-04-24",3.1344,3.2154,3.1344,3.1807,5701.0],["2002-04-25",3.1807,3.2732,3.1506,3.2709,6988.0],["2002-04-26",3.2848,3.3634,3.2385,3.2385,13057.0],["2002-04-29",3.3588,3.3657,3.3195,3.3195,3126.0],["2002-04-30",3.4004,3.4722,3.4004,3.4421,16735.0],["2002-05-01",3.4675,3.5855,3.4467,3.5739,61237.0],["2002-05-02",3.5855,3.5971,3.5277,3.5971,26481.0],["2002-05-03",3.5392,3.5392,3.5369,3.5392,8275.0],["2002-05-06",3.5508,3.6063,3.5323,3.5531,31630.0],["2002-05-07",3.5392,3.5577,3.4999,3.5577,28688.0],["2002-05-08",3.5832,3.6988,3.5531,3.6433,18206.0],["2002-05-09",3.6318,3.6318,3.5832,3.6133,20964.0],["2002-05-10",3.641,3.6456,3.5762,3.6456,74662.0],["2002-05-13",3.6202,3.6202,3.6063,3.6086,3310.0],["2002-05-14",3.6063,3.6433,3.5924,3.6086,73926.0],["2002-05-15",3.6202,3.759,3.5624,3.7081,61237.0],["2002-05-16",3.7012,3.7937,3.678,3.6896,13424.0],["2002-05-17",3.6873,3.8145,3.6017,3.6757,51491.0],["2002-05-20",3.6734,3.759,3.6572,3.6641,38618.0],["2002-05-21",3.6665,3.7451,3.6641,3.7012,6252.0],["2002-05-22",3.6456,3.8122,3.6364,3.6896,6252.0],["2002-05-23",3.6896,3.6942,3.6086,3.6919,6620.0],["2002-05-24",3.6988,3.7012,3.6086,3.6109,9011.0],["2002-05-28",3.6965,3.7012,3.6086,3.6086,15263.0],["2002-05-29",3.6965,3.6965,3.6086,3.641,39354.0],["2002-05-30",3.6896,3.6896,3.6086,3.6341,9195.0],["2002-05-31",3.6988,3.7035,3.6086,3.7035,10114.0],["2002-06-03",3.7733,3.8384,3.6965,3.8012,35492.0],["2002-06-04",3.7221,3.8384,3.7221,3.8151,8275.0],["2002-06-05",3.7221,3.8361,3.7174,3.7802,27952.0],["2002-06-06",3.7826,3.7826,3.7267,3.7314,80179.0],["2002-06-07",3.8361,3.8361,3.7221,3.743,7172.0],["2002-06-10",3.743,3.7616,3.743,3.7477,56824.0],["2002-06-11",3.7663,3.8128,3.7291,3.7337,48181.0],["2002-06-12",3.7291,3.8035,3.7291,3.7291,5333.0],["2002-06-13",3.7291,3.7314,3.7291,3.7314,5149.0],["2002-06-14",3.7291,3.7453,3.7291,3.7291,16183.0],["2002-06-17",3.7291,3.7756,3.7221,3.7221,48365.0],["2002-06-18",3.7198,3.7221,3.6756,3.6988,29975.0],["2002-06-19",3.6895,3.7174,3.6872,3.6942,61605.0],["2002-06-20",3.6849,3.7221,3.6849,3.7221,13608.0],["2002-06-21",3.757,3.757,3.6849,3.6988,10666.0],["2002-06-24",3.7221,3.7221,3.6639,3.6663,3862.0],["2002-06-25",3.6825,3.6965,3.6686,3.6965,5885.0],["2002-06-26",3.6663,3.6663,3.6523,3.6523,12321.0],["2002-06-27",3.6197,3.6756,3.6174,3.6523,15079.0],["2002-06-28",3.6523,3.7198,3.6523,3.7174,1471.0],["2002-07-01",3.7221,3.7221,3.6523,3.7221,22251.0],["2002-07-02",3.7198,3.7198,3.7198,3.7198,2391.0],["2002-07-03",3.65,3.6872,3.65,3.6872,3678.0],["2002-07-05",3.6476,3.7221,3.6453,3.6453,4781.0],["2002-07-08",3.6639,3.6895,3.6453,3.6709,12689.0],["2002-07-09",3.6872,3.7221,3.6058,3.6058,6620.0],["2002-07-10",3.6058,3.6756,3.536,3.536,5149.0],["2002-07-11",3.5383,3.5499,3.4546,3.5081,12321.0],["2002-07-12",3.4895,3.4895,3.315,3.3266,18573.0],["2002-07-15",3.3173,3.4662,3.1521,3.187,14712.0],["2002-07-16",3.2452,3.3848,3.201,3.3848,17470.0],["2002-07-17",3.2359,3.4197,3.2359,3.4197,10114.0],["2002-07-18",3.3034,3.3034,3.2801,3.2801,3494.0],["2002-07-19",3.2801,3.3034,3.2801,3.2801,5149.0],["2002-07-22",3.2917,3.301,3.2336,3.2336,6988.0],["2002-07-23",3.2336,3.2359,3.1754,3.1754,6069.0],["2002-07-24",3.1754,3.2429,2.8753,3.2429,43399.0],["2002-07-25",3.1428,3.3382,3.1428,3.2801,30159.0],["2002-07-26",3.3499,3.3499,3.315,3.3452,97649.0],["2002-07-29",3.3499,3.4895,3.3406,3.4778,10298.0],["2002-07-30",3.4359,3.4778,3.4336,3.4778,2575.0],["2002-07-31",3.4755,3.4778,3.4429,3.4453,23906.0],["2002-08-01",3.4895,3.4895,3.4546,3.4662,6804.0],["2002-08-02",3.4895,3.4988,3.4453,3.4453,4965.0],["2002-08-05",3.4476,3.4592,3.4429,3.4429,16918.0],["2002-08-06",3.4429,3.4778,3.4429,3.4429,3862.0],["2002-08-07",3.4662,3.4895,3.4662,3.4895,6252.0],["2002-08-08",3.4429,3.4429,3.2731,3.3964,9746.0],["2002-08-09",3.4429,3.5011,3.4429,3.4546,736.0],["2002-08-12",3.4988,3.5104,3.4429,3.4429,2575.0],["2002-08-13",3.4313,3.4313,3.3848,3.4104,11034.0],["2002-08-14",3.3731,3.3801,3.2824,3.3382,14712.0],["2002-08-15",3.3173,3.3801,3.2243,3.2568,10850.0],["2002-08-16",3.2917,3.3429,3.2336,3.2638,30527.0],["2002-08-19",3.2568,3.3266,3.2452,3.3266,11034.0],["2002-08-20",3.3731,3.4429,3.3731,3.4429,3126.0],["2002-08-21",3.4662,3.536,3.4546,3.536,20229.0],["2002-08-22",3.5243,3.5569,3.5243,3.5267,6252.0],["2002-08-23",3.5802,3.5802,3.5779,3.5779,1103.0],["2002-08-26",3.5802,3.5941,3.5592,3.5941,7540.0],["2002-08-27",3.5988,3.6407,3.5988,3.6407,1655.0],["2002-08-28",3.5639,3.5639,3.5243,3.5243,1103.0],["2002-08-29",3.6523,3.7221,3.6523,3.7221,15447.0],["2002-08-30",3.6833,3.779,3.6833,3.7495,10333.0],["2002-09-03",3.7422,3.8281,3.7422,3.7422,26271.0],["2002-09-04",3.7422,3.8035,3.7176,3.8035,11734.0],["2002-09-05",3.7176,3.7201,3.7176,3.7176,11909.0],["2002-09-06",3.7176,3.7176,3.7176,3.7176,0.0],["2002-09-09",3.7176,3.7667,3.7176,3.7667,3503.0],["2002-09-10",3.7765,3.7765,3.7176,3.7373,20316.0],["2002-09-11",3.7176,3.7201,3.7176,3.7176,12960.0],["2002-09-12",3.7299,3.7299,3.7226,3.7226,350.0],["2002-09-13",3.7176,3.7176,3.7176,3.7176,1051.0],["2002-09-16",3.7176,3.7176,3.7176,3.7176,0.0],["2002-09-17",3.7176,3.7176,3.7176,3.7176,3503.0],["2002-09-18",3.7986,3.8011,3.7324,3.8011,18039.0],["2002-09-19",3.8281,3.8281,3.7176,3.7176,5604.0],["2002-09-20",3.8526,3.8526,3.7054,3.7054,1751.0],["2002-09-23",3.7103,3.7103,3.7103,3.7103,350.0],["2002-09-24",3.7103,3.7103,3.6784,3.6931,25045.0],["2002-09-25",3.7054,3.7054,3.6833,3.6956,17339.0],["2002-09-26",3.7103,3.7127,3.7078,3.7078,2102.0],["2002-09-27",3.7667,3.8281,3.7054,3.7054,5955.0],["2002-09-30",3.7078,3.7103,3.7054,3.7054,8407.0],["2002-10-01",3.7741,3.7741,3.7299,3.7299,5429.0],["2002-10-02",3.6195,3.6195,3.3864,3.3864,10158.0],["2002-10-03",3.4477,3.5459,3.3864,3.5459,5079.0],["2002-10-04",3.5459,3.6808,3.4354,3.4968,8932.0],["2002-10-07",3.5311,3.5311,3.5262,3.5262,525.0],["2002-10-08",3.4354,3.4477,3.4354,3.4477,5955.0],["2002-10-09",3.4354,3.4354,3.3888,3.4354,1051.0],["2002-10-10",3.4551,3.4624,3.4551,3.4624,1927.0],["2002-10-11",3.4943,3.4943,3.3913,3.3913,8582.0],["2002-10-14",3.3888,3.6686,3.3888,3.4428,8757.0],["2002-10-15",3.4183,3.4183,3.4134,3.4134,350.0],["2002-10-16",3.4379,3.4379,3.4379,3.4379,525.0],["2002-10-17",3.4379,3.4379,3.3128,3.433,12785.0],["2002-10-18",3.3128,3.5557,3.3128,3.3397,2802.0],["2002-10-21",3.5483,3.5483,3.4085,3.4109,12785.0],["2002-10-22",3.5091,3.5091,3.3152,3.3152,5604.0],["2002-10-23",3.3373,3.4919,3.3373,3.4821,9457.0],["2002-10-24",3.4232,3.46,3.4232,3.46,1751.0],["2002-10-25",3.46,3.46,3.352,3.352,4378.0],["2002-10-28",3.352,3.4305,3.352,3.4305,2802.0],["2002-10-29",3.4698,3.4698,3.3643,3.3864,1226.0],["2002-10-30",3.3299,3.3815,3.3299,3.379,2102.0],["2002-10-31",3.379,3.379,3.379,3.379,1226.0],["2002-11-01",3.4207,3.4354,3.4207,3.4354,3328.0],["2002-11-04",3.5042,3.5042,3.3667,3.3667,1751.0],["2002-11-05",3.3888,3.4845,3.3152,3.4011,8056.0],["2002-11-06",3.4134,3.4134,3.4134,3.4134,175.0],["2002-11-07",3.4354,3.4354,3.3986,3.3986,4554.0],["2002-11-08",3.3986,3.3986,3.3986,3.3986,0.0],["2002-11-11",3.4232,3.4232,3.4232,3.4232,175.0],["2002-11-12",3.3864,3.3986,3.3594,3.3594,6480.0],["2002-11-13",3.325,3.325,3.325,3.325,701.0],["2002-11-14",3.3275,3.4134,3.325,3.4134,7706.0],["2002-11-15",3.4109,3.4477,3.352,3.3888,6480.0],["2002-11-18",3.4354,3.4354,3.4354,3.4354,3853.0],["2002-11-19",3.3716,3.4354,3.3716,3.4354,5780.0],["2002-11-20",3.433,3.433,3.3667,3.3766,1576.0],["2002-11-21",3.4354,3.5091,3.433,3.4821,5429.0],["2002-11-22",3.4477,3.5581,3.4477,3.4968,3678.0],["2002-11-25",3.4968,3.4968,3.4968,3.4968,0.0],["2002-11-26",3.5238,3.5238,3.4477,3.4477,3503.0],["2002-11-27",3.5581,3.6195,3.4968,3.5581,4554.0],["2002-11-29",3.4741,3.4741,3.4741,3.4741,175.0],["2002-12-02",3.5804,3.5804,3.4741,3.5211,5429.0],["2002-12-03",3.568,3.6051,3.568,3.573,2627.0],["2002-12-04",3.573,3.573,3.573,3.573,0.0],["2002-12-05",3.5705,3.5705,3.4717,3.5038,11734.0],["2002-12-06",3.5161,3.5828,3.5161,3.5828,11209.0],["2002-12-09",3.5532,3.6545,3.5483,3.6446,3152.0],["2002-12-10",3.6298,3.6866,3.6298,3.6347,3678.0],["2002-12-11",3.6347,3.6446,3.6323,3.6323,8582.0],["2002-12-12",3.6323,3.657,3.6323,3.657,9107.0],["2002-12-13",3.6347,3.6545,3.6323,3.6323,2977.0],["2002-12-16",3.6323,3.6545,3.6323,3.6323,7531.0],["2002-12-17",3.6347,3.6446,3.6199,3.6199,8056.0],["2002-12-18",3.6199,3.694,3.6199,3.6792,30299.0],["2002-12-19",3.694,3.6965,3.6199,3.6965,135032.0],["2002-12-20",3.5828,3.6298,3.5804,3.6298,28548.0],["2002-12-23",3.6199,3.7163,3.6199,3.7163,52016.0],["2002-12-24",3.6718,3.694,3.6718,3.694,32576.0],["2002-12-26",3.6619,3.7682,3.6619,3.7682,6130.0],["2002-12-27",3.694,3.7682,3.694,3.7682,30649.0],["2002-12-30",3.8275,3.8275,3.6224,3.6545,135908.0],["2002-12-31",3.657,3.7064,3.6446,3.6594,57971.0],["2003-01-02",3.694,3.694,3.6199,3.6916,9633.0],["2003-01-03",3.6323,3.6347,3.6323,3.6323,1401.0],["2003-01-06",3.6273,3.7064,3.6076,3.61,9808.0],["2003-01-07",3.7015,3.7064,3.6866,3.7064,14537.0],["2003-01-08",3.7064,3.741,3.6866,3.741,7881.0],["2003-01-09",3.7435,3.825,3.7435,3.8077,75660.0],["2003-01-10",3.8176,3.8299,3.8176,3.8275,12610.0],["2003-01-13",3.8299,3.8299,3.8275,3.8299,6305.0],["2003-01-14",3.8299,3.8299,3.8077,3.8299,3152.0],["2003-01-15",3.8275,3.8299,3.8275,3.8299,2627.0],["2003-01-16",3.8299,3.8299,3.7682,3.8102,46061.0],["2003-01-17",3.7805,3.8794,3.7805,3.8769,8932.0],["2003-01-21",3.951,3.9535,3.8299,3.8522,32926.0],["2003-01-22",3.8719,3.8719,3.8448,3.867,10158.0],["2003-01-23",3.8299,3.8991,3.8176,3.8967,13135.0],["2003-01-24",3.8299,3.914,3.8299,3.914,4028.0],["2003-01-27",3.9164,3.9411,3.8868,3.9411,18390.0],["2003-01-28",3.9535,3.9535,3.8176,3.8843,87044.0],["2003-01-29",3.9164,3.951,3.8299,3.9263,24169.0],["2003-01-30",3.9016,4.0153,3.867,3.9411,78287.0],["2003-01-31",3.9634,4.0004,3.8942,3.9461,4554.0],["2003-02-03",4.0029,4.0128,3.9535,3.956,20316.0],["2003-02-04",3.9535,4.0647,3.9535,3.9856,86343.0],["2003-02-05",4.0128,4.0523,3.9757,3.9757,9633.0],["2003-02-06",3.9658,3.998,3.9535,3.9757,3328.0],["2003-02-07",4.0499,4.0499,3.9906,3.9906,18915.0],["2003-02-10",4.0029,4.0029,3.9411,3.998,65327.0],["2003-02-11",3.9411,4.0153,3.9411,4.0004,14186.0],["2003-02-12",3.9485,4.0029,3.9485,3.9782,3328.0],["2003-02-13",3.9955,4.0251,3.9757,4.0251,7881.0],["2003-02-14",4.0251,4.0251,3.9683,3.993,14712.0],["2003-02-18",4.0375,4.0573,3.9782,4.0375,34677.0],["2003-02-19",4.0523,4.0523,3.9535,3.9782,18214.0],["2003-02-20",4.0523,4.0647,3.9906,4.0622,30299.0],["2003-02-21",4.04,4.2772,4.04,4.25,35203.0],["2003-02-24",4.3785,4.4106,4.2006,4.2228,55344.0],["2003-02-25",4.2006,4.2006,4.1388,4.1685,29949.0],["2003-02-26",4.2129,4.2352,4.1907,4.2352,14712.0],["2003-02-27",4.2969,4.3142,4.2698,4.2871,6480.0],["2003-02-28",4.2228,4.3365,4.2228,4.334,18214.0],["2003-03-03",4.195,4.2968,4.1826,4.2695,29073.0],["2003-03-04",4.1826,4.2844,4.1826,4.2571,13311.0],["2003-03-05",4.3142,4.3737,4.2819,4.3663,54994.0],["2003-03-06",4.3638,4.3663,4.3142,4.3638,44836.0],["2003-03-07",4.4681,4.6666,4.3464,4.3886,34853.0],["2003-03-10",4.329,4.3315,4.2819,4.3142,13836.0],["2003-03-11",4.2844,4.2868,4.2273,4.2496,43960.0],["2003-03-12",4.1975,4.2447,4.1404,4.1478,17689.0],["2003-03-13",4.195,4.195,4.0957,4.1454,14186.0],["2003-03-14",4.1677,4.19,4.0883,4.1826,22943.0],["2003-03-17",4.2025,4.2025,4.1106,4.1106,19265.0],["2003-03-18",4.1329,4.1925,4.0908,4.0908,24870.0],["2003-03-19",4.0908,4.0982,3.9989,4.0982,21017.0],["2003-03-20",4.1007,4.2074,4.0982,4.1776,12610.0],["2003-03-21",4.195,4.195,4.1578,4.1677,4729.0],["2003-03-24",4.1131,4.1677,3.9716,3.9865,14537.0],["2003-03-25",3.984,4.0957,3.984,4.061,9282.0],["2003-03-26",4.0957,4.1106,4.0386,4.056,16288.0],["2003-03-27",4.0585,4.1826,4.0262,4.1826,29598.0],["2003-03-28",4.1801,4.2074,4.1801,4.1975,18740.0],["2003-03-31",3.9468,4.123,3.922,3.9964,38180.0],["2003-04-01",4.0212,4.1677,4.0039,4.1454,80214.0],["2003-04-02",4.1826,4.2447,4.1503,4.2447,28548.0],["2003-04-03",3.9344,4.2968,3.9344,4.2794,23994.0],["2003-04-04",4.3067,4.3663,4.2471,4.3663,14537.0],["2003-04-07",4.3216,4.4308,4.3216,4.3439,12435.0],["2003-04-08",4.2149,4.401,4.123,4.2223,111739.0],["2003-04-09",4.1851,4.2943,4.0709,4.2571,9808.0],["2003-04-10",4.334,4.339,4.2943,4.3266,9808.0],["2003-04-11",4.2868,4.2943,4.1379,4.2521,15762.0],["2003-04-14",4.2645,4.2794,4.2149,4.2372,10158.0],["2003-04-15",4.056,4.2372,4.056,4.1801,19090.0],["2003-04-16",4.0982,4.1652,4.0808,4.0808,15587.0],["2003-04-17",4.0709,4.1106,4.0535,4.1056,2627.0],["2003-04-21",4.2819,4.2819,4.1603,4.1801,54118.0],["2003-04-22",4.2099,4.2198,4.1329,4.195,34502.0],["2003-04-23",4.1776,4.1826,4.1776,4.1826,16463.0],["2003-04-24",4.1677,4.2347,4.1677,4.2347,25921.0],["2003-04-25",4.2124,4.2149,4.1727,4.1727,18565.0],["2003-04-28",4.1329,4.1851,4.1181,4.1454,4203.0],["2003-04-29",4.1404,4.2099,4.1181,4.1627,16113.0],["2003-04-30",4.1329,4.2149,4.1329,4.1677,8757.0],["2003-05-01",4.1925,4.2173,4.0957,4.1751,28723.0],["2003-05-02",4.1106,4.1677,4.1106,4.1528,13661.0],["2003-05-05",4.1255,4.1553,4.1255,4.1255,13135.0],["2003-05-06",4.1255,4.2372,4.0337,4.2173,23118.0],["2003-05-07",4.1776,4.2819,4.1776,4.2819,74434.0],["2003-05-08",4.2819,4.3762,4.2248,4.262,36604.0],["2003-05-09",4.2819,4.3142,4.2447,4.2819,3678.0],["2003-05-12",4.2471,4.2471,4.2273,4.2322,3328.0],["2003-05-13",4.2099,4.406,4.2099,4.3067,16638.0],["2003-05-14",4.3688,4.3688,4.2968,4.329,31350.0],["2003-05-15",4.3216,4.3688,4.3042,4.3588,33802.0],["2003-05-16",4.2993,4.339,4.2819,4.3067,6305.0],["2003-05-19",4.2918,4.3936,4.0957,4.0957,12260.0],["2003-05-20",4.1578,4.1727,4.133,4.1404,32401.0],["2003-05-21",4.1578,4.1826,4.1503,4.1702,21367.0],["2003-05-22",4.1454,4.1801,4.1379,4.1379,9983.0],["2003-05-23",4.1652,4.2322,4.0982,4.2074,32576.0],["2003-05-27",4.2322,4.3415,4.1876,4.1925,18390.0],["2003-05-28",4.1578,4.3067,4.1578,4.2173,47988.0],["2003-05-29",4.2223,4.2794,4.1975,4.2695,15412.0],["2003-05-30",4.2198,4.3936,4.2198,4.339,66027.0],["2003-06-02",4.3639,4.3864,4.2991,4.3415,9457.0],["2003-06-03",4.3689,4.3689,4.2791,4.3016,10333.0],["2003-06-04",4.2667,4.3041,4.2667,4.3041,38531.0],["2003-06-05",4.2941,4.319,4.2716,4.2866,36429.0],["2003-06-06",4.3165,4.3165,4.2891,4.2891,10859.0],["2003-06-09",4.329,4.329,4.2791,4.3091,5254.0],["2003-06-10",4.2766,4.329,4.2766,4.314,20666.0],["2003-06-11",4.3215,4.3265,4.2891,4.314,22768.0],["2003-06-12",4.339,4.339,4.2816,4.3016,22593.0],["2003-06-13",4.3215,4.3215,4.2816,4.3091,49039.0],["2003-06-16",4.3265,4.4013,4.3265,4.3714,34152.0],["2003-06-17",4.3465,4.4961,4.3415,4.4936,66202.0],["2003-06-18",4.4886,4.6208,4.4886,4.5559,41508.0],["2003-06-19",4.5883,4.7255,4.5883,4.6831,31700.0],["2003-06-20",4.6457,4.6881,4.6183,4.6731,45186.0],["2003-06-23",4.6632,4.738,4.5958,4.733,48163.0],["2003-06-24",4.7405,4.9624,4.728,4.9175,94750.0],["2003-06-25",4.9225,4.9375,4.7155,4.8352,45186.0],["2003-06-26",4.8626,4.9125,4.4936,4.531,45361.0],["2003-06-27",4.4886,4.5734,4.3016,4.4387,78637.0],["2003-06-30",4.4312,4.4886,4.2667,4.4362,460615.0],["2003-07-01",4.3639,4.4761,4.2891,4.4188,38881.0],["2003-07-02",4.4487,4.4587,4.3215,4.4188,19966.0],["2003-07-03",4.4362,4.4637,4.3215,4.3664,3503.0],["2003-07-07",4.3839,4.4562,4.3639,4.4138,15762.0],["2003-07-08",4.4637,4.5061,4.3115,4.4861,36254.0],["2003-07-09",4.4886,4.511,4.344,4.4337,45886.0],["2003-07-10",4.4287,4.4861,4.3514,4.3564,6480.0],["2003-07-11",4.4238,4.4861,4.3539,4.3789,5955.0],["2003-07-14",4.4786,4.6008,4.3539,4.6008,23118.0],["2003-07-15",4.5335,4.5534,4.3814,4.5534,23293.0],["2003-07-16",4.4911,4.5534,4.4113,4.546,5079.0],["2003-07-17",4.516,4.516,4.3689,4.4961,14011.0],["2003-07-18",4.511,4.6133,4.4263,4.4637,40632.0],["2003-07-21",4.5135,4.541,4.339,4.339,11909.0],["2003-07-22",4.3639,4.4886,4.3165,4.4612,16813.0],["2003-07-23",4.4811,4.4886,4.3639,4.4886,17514.0],["2003-07-24",4.511,4.5135,4.3639,4.511,40457.0],["2003-07-25",4.4886,4.5185,4.4263,4.4911,12785.0],["2003-07-28",4.4886,4.5908,4.4337,4.5908,61649.0],["2003-07-29",4.6332,4.6332,4.3639,4.4637,28197.0],["2003-07-30",4.526,4.526,4.4387,4.4986,8932.0],["2003-07-31",4.4038,4.5135,4.4038,4.4886,9983.0],["2003-08-01",4.4886,4.4961,4.3714,4.4412,15062.0],["2003-08-04",4.4911,4.4911,4.3639,4.3639,9282.0],["2003-08-05",4.4836,4.4836,4.1021,4.2342,36604.0],["2003-08-06",4.3016,4.3814,4.2342,4.3265,38355.0],["2003-08-07",4.3889,4.3889,4.2118,4.2941,8056.0],["2003-08-08",4.3016,4.3115,4.1769,4.2293,8757.0],["2003-08-11",4.2268,4.2542,4.0846,4.2392,26271.0],["2003-08-12",4.2367,4.2841,4.2143,4.2766,9457.0],["2003-08-13",4.2692,4.2866,4.2342,4.2342,5429.0],["2003-08-14",4.1819,4.2342,4.1769,4.2193,5079.0],["2003-08-15",4.1968,4.3564,4.1968,4.2392,11034.0],["2003-08-18",4.2716,4.4238,4.2442,4.2542,9282.0],["2003-08-19",4.3365,4.4238,4.2891,4.4238,13661.0],["2003-08-20",4.3988,4.4238,4.349,4.349,24519.0],["2003-08-21",4.3789,4.4637,4.329,4.3889,11909.0],["2003-08-22",4.3639,4.4886,4.3639,4.3664,23469.0],["2003-08-25",4.4213,4.4637,4.3739,4.4612,20141.0],["2003-08-26",4.4287,4.4637,4.3764,4.4637,9808.0],["2003-08-27",4.3963,4.4637,4.3963,4.4637,8757.0],["2003-08-28",4.4637,4.4637,4.4113,4.4213,20316.0],["2003-08-29",4.4487,4.4761,4.4362,4.4387,23994.0],["2003-09-02",4.5935,4.5935,4.3854,4.475,26187.0],["2003-09-03",4.4118,4.5276,4.4118,4.4776,13678.0],["2003-09-04",4.4381,4.5435,4.3881,4.4776,12677.0],["2003-09-05",4.3986,4.4513,4.3854,4.4328,13344.0],["2003-09-08",4.446,4.4829,4.4039,4.4829,14678.0],["2003-09-09",4.4776,4.5013,4.4118,4.4249,81898.0],["2003-09-10",4.4065,4.475,4.396,4.3986,22518.0],["2003-09-11",4.3881,4.4776,4.3327,4.4618,17013.0],["2003-09-12",4.4118,4.4802,4.4118,4.4118,12343.0],["2003-09-15",4.475,4.4776,4.4302,4.475,4670.0],["2003-09-16",4.475,4.4802,4.4513,4.4802,11342.0],["2003-09-17",4.4434,4.4776,4.4302,4.4592,10175.0],["2003-09-18",4.4276,4.5408,4.4249,4.525,9508.0],["2003-09-19",4.4908,4.5382,4.4434,4.4671,21017.0],["2003-09-22",4.4934,4.4934,4.3854,4.4618,7006.0],["2003-09-23",4.4328,4.4407,4.4012,4.4328,7172.0],["2003-09-24",4.388,4.4565,4.388,4.4302,18014.0],["2003-09-25",4.4644,4.4644,4.3802,4.3854,17681.0],["2003-09-26",4.4644,4.4908,4.3854,4.3854,9341.0],["2003-09-29",4.3854,4.3854,4.2037,4.2537,16013.0],["2003-09-30",4.2564,4.4249,4.2564,4.4197,15345.0],["2003-10-01",4.367,4.6488,4.367,4.4644,60715.0],["2003-10-02",4.4513,4.5435,4.4513,4.4908,13844.0],["2003-10-03",4.4934,4.5593,4.4776,4.4908,12844.0],["2003-10-06",4.4881,4.4908,4.4776,4.4908,6005.0],["2003-10-07",4.4881,4.4934,4.4776,4.4908,8173.0],["2003-10-08",4.4829,4.5066,4.4407,4.4407,14011.0],["2003-10-09",4.4881,4.5171,4.3222,4.4223,18848.0],["2003-10-10",4.3696,4.3854,4.3327,4.3722,10175.0],["2003-10-13",4.367,4.4776,4.367,4.4513,9841.0],["2003-10-14",4.4513,4.4513,4.367,4.3696,14511.0],["2003-10-15",4.4776,4.4776,4.3512,4.3512,5671.0],["2003-10-16",4.3512,4.446,4.3512,4.4328,8006.0],["2003-10-17",4.4644,4.4644,4.3485,4.3485,8674.0],["2003-10-20",4.3512,4.4039,4.3485,4.3722,8674.0],["2003-10-21",4.3854,4.4539,4.3512,4.3512,6672.0],["2003-10-22",4.367,4.3775,4.2853,4.2959,16847.0],["2003-10-23",4.2932,4.4328,4.2669,4.417,21183.0],["2003-10-24",4.3775,4.3775,4.2432,4.2669,6839.0],["2003-10-27",4.2722,4.2722,4.2063,4.2221,16513.0],["2003-10-28",4.2274,4.2827,4.1773,4.1931,30357.0],["2003-10-29",4.2537,4.5593,4.2485,4.5593,106751.0],["2003-10-30",4.6067,4.6225,4.5303,4.5988,35862.0],["2003-10-31",4.6225,4.6225,4.5329,4.5435,18181.0],["2003-11-03",4.6146,4.6225,4.5303,4.5435,23352.0],["2003-11-04",4.6067,4.6067,4.4802,4.4881,16346.0],["2003-11-05",4.4671,4.5276,4.4276,4.5276,9674.0],["2003-11-06",4.5329,4.6093,4.4802,4.6093,11676.0],["2003-11-07",4.6093,4.6225,4.4802,4.5408,18348.0],["2003-11-10",4.5276,4.5777,4.4776,4.4987,17013.0],["2003-11-11",4.525,4.525,4.4776,4.4776,8507.0],["2003-11-12",4.5303,4.6067,4.4802,4.525,9341.0],["2003-11-13",4.5224,4.5803,4.4776,4.5566,18348.0],["2003-11-14",4.5171,4.583,4.4908,4.4908,26521.0],["2003-11-17",4.4776,4.5408,4.4776,4.4934,11509.0],["2003-11-18",4.5382,4.5382,4.475,4.4776,24019.0],["2003-11-19",4.5514,4.583,4.4776,4.4908,21017.0],["2003-11-20",4.4776,4.5698,4.4697,4.5171,8840.0],["2003-11-21",4.5277,4.5303,4.4776,4.496,26855.0],["2003-11-24",4.4802,4.6093,4.4802,4.5566,24019.0],["2003-11-25",4.5619,4.6067,4.5145,4.5171,12010.0],["2003-11-26",4.5566,4.662,4.5039,4.5645,25520.0],["2003-11-28",4.5224,4.5566,4.5224,4.5566,834.0],["2003-12-01",4.5566,4.6202,4.5566,4.5778,11009.0],["2003-12-02",4.6255,4.705,4.5566,4.5699,27855.0],["2003-12-03",4.5884,4.607,4.5434,4.5566,27021.0],["2003-12-04",4.5301,4.6732,4.5301,4.6732,15846.0],["2003-12-05",4.6838,4.7156,4.5434,4.5566,26187.0],["2003-12-08",4.5566,4.7023,4.5407,4.6043,23185.0],["2003-12-09",4.5831,4.6043,4.5407,4.6043,8674.0],["2003-12-10",4.6096,4.6096,4.5301,4.5884,22518.0],["2003-12-11",4.5699,4.7686,4.5699,4.6149,55878.0],["2003-12-12",4.6334,4.7129,4.5778,4.7129,31525.0],["2003-12-15",4.7288,4.7288,4.5699,4.6123,26354.0],["2003-12-16",4.6176,4.7341,4.5699,4.7103,17681.0],["2003-12-17",4.7421,4.7421,4.6334,4.6334,15679.0],["2003-12-18",4.6811,4.848,4.5725,4.848,23352.0],["2003-12-19",4.901,4.9408,4.7288,4.901,20349.0],["2003-12-22",4.8348,4.901,4.7845,4.901,40032.0],["2003-12-23",4.901,4.954,4.8374,4.954,22184.0],["2003-12-24",4.954,4.954,4.8507,4.8586,3670.0],["2003-12-26",4.901,4.9249,4.8348,4.8931,2669.0],["2003-12-29",4.9672,5.113,4.8851,5.06,22184.0],["2003-12-30",5.0017,5.0335,4.8427,4.9434,23519.0],["2003-12-31",4.8745,4.9514,4.8745,4.901,17681.0],["2004-01-02",4.909,4.954,4.8772,4.9196,14511.0],["2004-01-05",4.9461,5.0335,4.901,5.0308,21183.0],["2004-01-06",5.0282,5.0335,4.901,4.901,25020.0],["2004-01-07",4.901,4.9381,4.901,4.9302,17347.0],["2004-01-08",4.9222,5.1077,4.901,5.0706,29523.0],["2004-01-09",5.052,5.113,4.901,4.9514,35361.0],["2004-01-12",4.9037,5.1394,4.901,5.0176,28189.0],["2004-01-13",5.0017,5.0202,4.9169,4.9646,7840.0],["2004-01-14",4.9699,5.007,4.9381,4.9381,6839.0],["2004-01-15",4.909,4.9964,4.901,4.9328,5338.0],["2004-01-16",4.9672,4.9672,4.901,4.9275,10842.0],["2004-01-20",4.9063,4.9513,4.901,4.9116,7840.0],["2004-01-21",4.9143,5.0467,4.901,4.909,24686.0],["2004-01-22",4.901,5.0679,4.901,4.901,12677.0],["2004-01-23",4.9143,5.0308,4.9143,5.0308,9841.0],["2004-01-26",4.9937,5.1394,4.9937,5.1394,9674.0],["2004-01-27",5.1394,5.1394,5.0282,5.0308,7339.0],["2004-01-28",5.1633,5.1633,4.901,4.901,40699.0],["2004-01-29",4.9063,5.1129,4.901,5.0971,78896.0],["2004-01-30",5.0123,5.1633,4.901,4.9037,99245.0],["2004-02-02",5.1129,5.1527,4.9116,5.0997,18014.0],["2004-02-03",4.9461,5.1633,4.9037,5.0944,21517.0],["2004-02-04",5.0573,5.1633,4.901,4.9461,24019.0],["2004-02-05",4.9037,5.0282,4.8772,4.9672,45870.0],["2004-02-06",4.9302,5.1341,4.9275,5.0679,24019.0],["2004-02-09",4.9381,4.9699,4.901,4.901,8674.0],["2004-02-10",4.9619,5.1527,4.901,5.1527,20683.0],["2004-02-11",5.0918,5.1606,4.9275,5.1606,17514.0],["2004-02-12",5.0149,5.0997,4.9275,5.0732,11342.0],["2004-02-13",4.9567,4.999,4.9143,4.9302,11009.0],["2004-02-17",4.9063,5.0997,4.901,5.0467,12343.0],["2004-02-18",5.0759,5.1553,4.9725,5.0335,4170.0],["2004-02-19",4.9169,5.0997,4.9037,4.9037,17681.0],["2004-02-20",4.901,5.0997,4.901,4.9514,26521.0],["2004-02-23",5.0997,5.0997,4.9037,5.0176,13511.0],["2004-02-24",5.0997,5.0997,4.9196,5.0918,10842.0],["2004-02-25",5.0997,5.158,5.0043,5.0626,8840.0],["2004-02-26",5.0865,5.2189,4.9752,5.1659,14845.0],["2004-02-27",4.9275,5.1368,4.9275,5.1368,8507.0],["2004-03-01",5.105,5.1103,5.0335,5.0997,10342.0],["2004-03-02",5.0864,5.121,4.9666,4.9666,7840.0],["2004-03-03",4.9932,5.121,4.9373,5.121,13678.0],["2004-03-04",5.0651,5.153,5.0624,5.153,14678.0],["2004-03-05",5.1929,5.4166,4.9399,5.2089,22518.0],["2004-03-08",5.2195,5.2914,5.0677,5.0677,10675.0],["2004-03-09",4.9985,5.0864,4.9985,5.0198,10842.0],["2004-03-10",5.0251,5.1157,4.9666,4.9666,16847.0],["2004-03-11",5.0118,5.1503,4.9426,4.9426,12176.0],["2004-03-12",4.9266,5.2408,4.9266,5.2302,19515.0],["2004-03-15",5.0598,5.0598,4.9266,4.9266,17180.0],["2004-03-16",4.9293,5.0385,4.9266,4.9266,14011.0],["2004-03-17",4.9,5.0491,4.9,4.9932,14845.0],["2004-03-18",4.9266,5.0571,4.9266,4.9453,16680.0],["2004-03-19",5.0598,5.0598,4.9266,4.9266,17681.0],["2004-03-22",4.9266,4.9825,4.876,4.9239,32526.0],["2004-03-23",4.9133,5.0012,4.9133,4.9852,9841.0],["2004-03-24",4.9266,5.0305,4.9266,4.9639,12510.0],["2004-03-25",4.9772,5.0305,4.9452,5.0278,11176.0],["2004-03-26",5.0278,5.0278,4.9266,4.9319,10175.0],["2004-03-29",4.9426,4.9985,4.9319,4.9532,11009.0],["2004-03-30",4.9825,4.9825,4.9266,4.9506,10008.0],["2004-03-31",5.0065,5.0065,4.9266,4.9666,11009.0],["2004-04-01",4.9319,4.9932,4.9319,4.9932,10675.0],["2004-04-02",5.0065,5.0464,4.9958,5.0198,14345.0],["2004-04-05",5.0571,5.0571,4.9639,4.9825,7506.0],["2004-04-06",4.9586,5.0411,4.9319,4.9373,6672.0],["2004-04-07",4.9346,5.0012,4.9266,4.9905,19015.0],["2004-04-08",5.0544,5.0571,4.9266,4.9266,11342.0],["2004-04-12",4.9879,4.9932,4.9266,4.9346,23185.0],["2004-04-13",4.9612,4.9719,4.9266,4.9266,21517.0],["2004-04-14",4.9266,4.9639,4.9266,4.9266,13678.0],["2004-04-15",4.9373,4.9399,4.8494,4.9319,17847.0],["2004-04-16",5.0118,5.0118,4.8574,4.9639,39031.0],["2004-04-19",4.8201,5.0065,4.7935,5.0065,14678.0],["2004-04-20",4.8867,5.0598,4.8654,4.8654,13177.0],["2004-04-21",4.9266,5.0598,4.8787,5.0438,10342.0],["2004-04-22",4.86,5.0598,4.86,5.0598,12510.0],["2004-04-23",5.0571,5.0598,4.9346,5.0598,7506.0],["2004-04-26",5.0305,5.0598,4.9266,5.0598,2335.0],["2004-04-27",5.0571,5.1024,4.9319,5.0598,12677.0],["2004-04-28",4.9346,5.0544,4.86,4.86,10675.0],["2004-04-29",4.8627,5.0331,4.8627,4.8654,7172.0],["2004-04-30",4.8707,4.9852,4.8627,4.9026,14345.0],["2004-05-03",4.9266,5.1104,4.9213,5.0464,13511.0],["2004-05-04",5.0012,5.1077,4.9319,4.9666,11342.0],["2004-05-05",4.9692,5.1104,4.9692,4.9825,6005.0],["2004-05-06",4.9692,4.9905,4.86,4.86,38864.0],["2004-05-07",4.8654,4.9346,4.86,4.86,26688.0],["2004-05-10",4.7988,4.9213,4.7988,4.86,12343.0],["2004-05-11",4.7482,4.9453,4.7402,4.9453,13844.0],["2004-05-12",4.86,5.0065,4.8068,4.9825,14511.0],["2004-05-13",4.9905,5.0172,4.8494,4.86,11009.0],["2004-05-14",4.852,4.9666,4.8467,4.9639,14845.0],["2004-05-17",4.86,4.9612,4.7668,4.9266,21017.0],["2004-05-18",4.9239,4.9319,4.8867,4.9319,8006.0],["2004-05-19",4.9266,4.9532,4.9053,4.9213,17347.0],["2004-05-20",4.9346,4.9479,4.908,4.9453,24519.0],["2004-05-21",4.8574,4.9532,4.8334,4.868,12176.0],["2004-05-24",4.9506,4.9532,4.8334,4.9,13844.0],["2004-05-25",4.8467,4.9506,4.8467,4.9506,15846.0],["2004-05-26",4.8574,4.9266,4.8574,4.9239,10675.0],["2004-05-27",4.8707,4.9532,4.8627,4.8787,14511.0],["2004-05-28",4.8627,4.9319,4.8467,4.8627,30024.0],["2004-06-01",4.8413,4.9082,4.8386,4.9002,6672.0],["2004-06-02",4.8627,4.9537,4.8627,4.9457,9341.0],["2004-06-03",4.8841,4.9537,4.8841,4.8895,13844.0],["2004-06-04",4.9511,4.9511,4.8707,4.9162,5671.0],["2004-06-07",4.9216,4.9832,4.8868,4.9832,12343.0],["2004-06-08",4.9002,4.9966,4.8868,4.9939,23685.0],["2004-06-09",4.9912,4.9939,4.9216,4.9644,23519.0],["2004-06-10",5.0073,5.0689,4.943,4.9752,34527.0],["2004-06-14",4.694,5.0314,4.694,4.852,69222.0],["2004-06-15",4.8547,4.9457,4.852,4.8761,42367.0],["2004-06-16",4.8547,4.927,4.8547,4.8573,26187.0],["2004-06-17",5.0153,5.0153,4.8573,4.8707,21517.0],["2004-06-18",4.9323,5.1117,4.8627,4.9832,74392.0],["2004-06-21",4.9805,5.0849,4.943,5.0689,26521.0],["2004-06-22",5.0287,5.3822,4.9725,5.3822,166132.0],["2004-06-23",5.3554,5.4946,5.2295,5.4089,68054.0],["2004-06-24",5.4625,5.4679,5.3018,5.3152,47371.0],["2004-06-25",5.2295,5.8615,5.2295,5.5321,152955.0],["2004-06-28",5.6232,5.6232,5.3554,5.4438,40866.0],["2004-06-29",5.4491,5.6232,5.3259,5.6125,31358.0],["2004-06-30",5.5,5.6232,5.4812,5.6232,20516.0],["2004-07-01",5.6205,5.6205,5.4491,5.4759,21017.0],["2004-07-02",5.4759,5.5428,5.4705,5.5348,14845.0],["2004-07-06",5.4893,5.5,5.4089,5.4304,15179.0],["2004-07-07",5.417,5.5857,5.417,5.5776,15846.0],["2004-07-08",5.4223,5.5696,5.4143,5.4143,21017.0],["2004-07-09",5.3848,5.4089,5.3688,5.3822,10175.0],["2004-07-12",5.3286,5.5161,5.3286,5.4009,9341.0],["2004-07-13",5.5294,5.5482,5.3527,5.5294,1668.0],["2004-07-14",5.4223,5.5562,5.3795,5.3848,8006.0],["2004-07-15",5.3956,5.4357,5.3875,5.433,6005.0],["2004-07-16",5.342,5.4625,5.3233,5.3233,9508.0],["2004-07-19",5.3152,5.342,5.2884,5.3018,15512.0],["2004-07-20",5.2081,5.3259,5.2081,5.3259,47371.0],["2004-07-21",5.2885,5.2885,5.184,5.1974,13010.0],["2004-07-22",5.184,5.2804,5.1412,5.1974,23685.0],["2004-07-23",5.1144,5.1439,5.1144,5.1439,4670.0],["2004-07-26",5.2885,5.2885,5.093,5.0957,14011.0],["2004-07-27",5.1278,5.35,5.1144,5.2992,37697.0],["2004-07-28",5.2884,5.3554,5.2242,5.3313,31025.0],["2004-07-29",5.4464,5.4464,5.2777,5.3822,21017.0],["2004-07-30",5.3929,5.3929,5.2992,5.3366,9007.0],["2004-08-02",5.3018,5.4625,5.2697,5.4598,31525.0],["2004-08-03",5.4357,5.4866,5.2992,5.2992,16346.0],["2004-08-04",5.4357,5.4357,5.184,5.2349,43534.0],["2004-08-05",5.1947,5.4036,5.168,5.168,15512.0],["2004-08-06",5.101,5.176,5.101,5.1331,25020.0],["2004-08-09",5.1144,5.2028,5.0876,5.0876,16346.0],["2004-08-10",5.3902,5.3902,5.168,5.2885,7339.0],["2004-08-11",5.1974,5.2215,5.168,5.1706,14678.0],["2004-08-12",5.2858,5.2858,5.1546,5.1706,12677.0],["2004-08-13",5.2858,5.2858,5.1546,5.1653,18348.0],["2004-08-16",5.2376,5.2858,5.1894,5.2563,16346.0],["2004-08-17",5.1412,5.2885,5.1412,5.2885,7172.0],["2004-08-18",5.1171,5.3152,5.1171,5.3018,72391.0],["2004-08-19",5.2751,5.3848,5.2751,5.3634,4170.0],["2004-08-20",5.3125,5.4357,5.2563,5.4223,33026.0],["2004-08-23",5.4223,5.4223,5.2295,5.3554,12176.0],["2004-08-24",5.4036,5.4223,5.3554,5.4009,21851.0],["2004-08-25",5.334,5.5161,5.334,5.5134,6005.0],["2004-08-26",5.5,5.6098,5.4545,5.4598,16179.0],["2004-08-27",5.5321,5.5723,5.4946,5.5241,8840.0],["2004-08-30",5.4089,5.583,5.4089,5.5589,14845.0],["2004-08-31",5.567,5.6489,5.4398,5.4398,26211.0],["2004-09-01",5.5302,5.8015,5.437,5.567,34631.0],["2004-09-02",5.632,5.6885,5.5557,5.68,9531.0],["2004-09-03",5.6913,5.8326,5.6404,5.7704,11120.0],["2004-09-07",5.8496,5.8948,5.6517,5.7704,20651.0],["2004-09-08",5.6376,5.745,5.6009,5.6546,18268.0],["2004-09-09",5.567,5.9061,5.567,5.875,7149.0],["2004-09-10",5.8693,5.8693,5.6744,5.8072,7943.0],["2004-09-13",5.8948,5.9343,5.7846,5.9033,4289.0],["2004-09-14",5.728,5.9287,5.728,5.9287,15409.0],["2004-09-15",5.8156,5.9315,5.7676,5.9315,9055.0],["2004-09-16",5.7704,5.9343,5.7704,5.9343,3495.0],["2004-09-17",5.7535,5.9937,5.7535,5.988,57506.0],["2004-09-20",5.7309,6.0078,5.7309,5.9428,12391.0],["2004-09-21",5.988,6.0643,5.8976,5.9993,10484.0],["2004-09-22",5.8609,5.9343,5.8467,5.9343,16362.0],["2004-09-23",5.8326,5.8806,5.8213,5.8213,6831.0],["2004-09-24",5.7648,5.9146,5.7648,5.8326,8102.0],["2004-09-27",5.6574,5.7676,5.6574,5.6574,8102.0],["2004-09-28",5.6574,5.8185,5.6574,5.8185,21763.0],["2004-09-29",5.8185,5.858,5.6941,5.8185,4130.0],["2004-09-30",5.6913,5.9315,5.6715,5.7535,5401.0],["2004-10-01",5.8326,5.9343,5.762,5.9343,6831.0],["2004-10-04",5.9259,5.9654,5.81,5.8185,13344.0],["2004-10-05",5.9485,5.9485,5.7789,5.7874,3971.0],["2004-10-06",5.7507,6.0022,5.7083,5.9909,10008.0],["2004-10-07",5.8722,5.875,5.7959,5.8383,6037.0],["2004-10-08",5.6941,5.858,5.6941,5.7224,24146.0],["2004-10-11",5.6602,5.8496,5.6602,5.793,10643.0],["2004-10-12",5.697,5.7846,5.6744,5.7422,10326.0],["2004-10-13",5.7083,5.7704,5.7083,5.7422,7625.0],["2004-10-14",5.8778,5.8778,5.5924,5.6094,9849.0],["2004-10-15",5.5896,5.6744,5.5896,5.6687,8102.0],["2004-10-18",5.5952,5.7224,5.5952,5.6461,3813.0],["2004-10-19",5.5811,5.8043,5.5811,5.6009,30659.0],["2004-10-20",5.6009,5.8326,5.4483,5.8326,8737.0],["2004-10-21",5.5246,5.7535,5.5105,5.6546,4925.0],["2004-10-22",5.7535,5.7591,5.4963,5.5105,5878.0],["2004-10-25",5.4539,5.6744,5.4455,5.6235,10802.0],["2004-10-26",5.4455,5.6772,5.4455,5.6631,9373.0],["2004-10-27",5.8354,5.8524,5.6687,5.793,11755.0],["2004-10-28",5.6574,5.8354,5.6574,5.8354,31930.0],["2004-10-29",5.7224,5.8354,5.6828,5.6828,10326.0],["2004-11-01",5.6065,5.7026,5.6037,5.6489,11438.0],["2004-11-02",5.7507,5.7507,5.6433,5.6433,2383.0],["2004-11-03",5.7337,5.9343,5.7111,5.7874,24623.0],["2004-11-04",5.7083,5.8609,5.697,5.762,16203.0],["2004-11-05",5.7224,5.8439,5.6517,5.8072,15091.0],["2004-11-08",5.7648,5.8439,5.7648,5.8128,13503.0],["2004-11-09",5.8919,5.8919,5.7704,5.8072,5242.0],["2004-11-10",5.7817,5.9117,5.7817,5.9117,14615.0],["2004-11-11",5.9146,6.1802,5.875,6.1802,28435.0],["2004-11-12",6.0785,6.2565,6.0785,6.2565,9531.0],["2004-11-15",6.1124,6.2339,6.1124,6.2056,22240.0],["2004-11-16",6.0756,6.2339,6.0332,6.0558,17951.0],["2004-11-17",6.1463,6.3356,6.1463,6.3356,27164.0],["2004-11-18",6.3356,6.4684,6.2932,6.3836,32565.0],["2004-11-19",6.3045,6.4289,6.3045,6.3836,12391.0],["2004-11-22",6.4713,6.5278,6.361,6.5278,12232.0],["2004-11-23",6.5391,6.7256,6.5391,6.703,18110.0],["2004-11-24",6.7595,6.8245,6.7284,6.8245,16521.0],["2004-11-26",6.8669,6.9714,6.8584,6.9714,12708.0],["2004-11-29",6.994,7.1834,6.9262,7.1777,20016.0],["2004-11-30",6.9421,7.1266,6.9421,7.1039,35901.0],["2004-12-01",6.9846,7.4304,6.9846,7.4304,15568.0],["2004-12-02",7.2317,7.4361,7.2231,7.2459,24782.0],["2004-12-03",7.0443,7.2799,7.0216,7.1067,31453.0],["2004-12-06",6.9818,7.1039,6.8313,6.8313,13026.0],["2004-12-07",6.8143,6.9108,6.3998,6.448,42256.0],["2004-12-08",6.5389,6.7149,6.431,6.7149,28594.0],["2004-12-09",6.6155,6.8711,6.6155,6.8398,21922.0],["2004-12-10",6.7859,6.9222,6.5076,6.8484,37490.0],["2004-12-13",6.9279,6.9648,6.8171,6.9648,10961.0],["2004-12-14",6.9988,7.013,6.8796,6.9932,11914.0],["2004-12-15",6.7461,7.0272,6.7461,6.9193,11438.0],["2004-12-16",7.0102,7.0102,6.7575,6.7603,8261.0],["2004-12-17",6.7433,6.8114,6.661,6.7007,37331.0],["2004-12-20",6.6013,6.8285,6.6013,6.6155,14456.0],["2004-12-21",6.7774,6.8569,6.6695,6.7433,34472.0],["2004-12-22",6.8285,6.8285,6.5815,6.678,11279.0],["2004-12-23",6.6581,6.7007,6.6581,6.6865,8102.0],["2004-12-27",6.7263,6.7263,6.6013,6.6695,5719.0],["2004-12-28",6.6439,6.6922,6.5815,6.6723,58300.0],["2004-12-29",6.6155,6.6922,6.6127,6.6155,6672.0],["2004-12-30",6.5446,6.6468,6.5446,6.6013,11914.0],["2004-12-31",6.573,6.6212,6.4764,6.4906,12232.0],["2005-01-03",6.4736,6.5162,6.431,6.4338,31453.0],["2005-01-04",6.5162,6.5304,6.431,6.5076,36060.0],["2005-01-05",6.4452,6.5843,6.4281,6.4707,61318.0],["2005-01-06",6.4707,6.573,6.4622,6.5389,14138.0],["2005-01-07",6.4537,6.7376,6.4537,6.6099,16680.0],["2005-01-10",6.5474,6.6354,6.4991,6.5588,21287.0],["2005-01-11",6.519,6.5502,6.4537,6.5304,12867.0],["2005-01-12",6.5304,6.6013,6.4963,6.573,10961.0],["2005-01-13",6.4168,6.5446,6.4168,6.4991,20175.0],["2005-01-14",6.5588,6.59,6.4764,6.4935,4607.0],["2005-01-18",6.5957,6.5957,6.5105,6.5502,8737.0],["2005-01-19",6.573,6.6865,6.502,6.5815,23511.0],["2005-01-20",6.4253,6.5701,6.3912,6.4111,14615.0],["2005-01-21",6.3969,6.5076,6.2436,6.2493,23987.0],["2005-01-24",6.3685,6.3685,6.2493,6.36,5719.0],["2005-01-25",6.3742,6.3742,6.2493,6.2493,15409.0],["2005-01-26",6.3628,6.4196,6.2493,6.4196,4607.0],["2005-01-27",6.448,6.5871,6.3146,6.3146,16044.0],["2005-01-28",6.2521,6.2521,6.1073,6.1101,22875.0],["2005-01-31",6.1101,6.1726,6.1016,6.1726,11279.0],["2005-02-01",6.096,6.1868,6.096,6.1613,139634.0],["2005-02-02",6.1868,6.3969,6.1527,6.289,41938.0],["2005-02-03",6.2464,6.4026,6.1101,6.1982,25258.0],["2005-02-04",6.13,6.2464,6.1158,6.2464,12867.0],["2005-02-07",6.201,6.2777,6.184,6.2152,3177.0],["2005-02-08",6.2947,6.2947,6.2266,6.2351,6195.0],["2005-02-09",6.3515,6.3515,6.0647,6.0789,15568.0],["2005-02-10",6.0818,6.2266,6.0789,6.1868,36855.0],["2005-02-11",6.2237,6.3714,6.2067,6.3032,81652.0],["2005-02-14",6.377,6.3799,6.1669,6.3032,24623.0],["2005-02-15",6.3032,6.3061,6.1755,6.184,161874.0],["2005-02-16",6.2351,6.2919,6.2124,6.2237,19698.0],["2005-02-17",6.2379,6.36,6.1755,6.1783,47180.0],["2005-02-18",6.2805,6.3174,6.1783,6.1953,21128.0],["2005-02-22",6.1755,6.2606,6.1613,6.1613,24305.0],["2005-02-23",6.2124,6.2748,6.1357,6.1527,29230.0],["2005-02-24",6.1414,6.2691,6.0903,6.1755,14138.0],["2005-02-25",6.2237,6.4168,6.1726,6.36,15727.0],["2005-02-28",6.3401,6.3401,6.2237,6.2947,14456.0],["2005-03-01",6.36,6.36,6.2606,6.2777,23511.0],["2005-03-02",6.2464,6.3288,6.1811,6.2464,24464.0],["2005-03-03",6.3316,6.3572,6.1329,6.3259,49722.0],["2005-03-04",6.4723,6.5051,6.3352,6.4186,21030.0],["2005-03-07",6.4544,6.4544,6.2934,6.3173,16188.0],["2005-03-08",6.2755,6.353,6.2278,6.3501,19517.0],["2005-03-09",6.2606,6.3232,6.1414,6.204,26779.0],["2005-03-10",6.1712,6.3471,6.1712,6.3411,27232.0],["2005-03-11",6.359,6.4753,6.2875,6.3203,27989.0],["2005-03-14",6.3978,6.4455,6.3113,6.4007,28140.0],["2005-03-15",6.4246,6.4246,6.195,6.2636,41303.0],["2005-03-16",6.1712,6.2547,6.1712,6.2547,11347.0],["2005-03-17",6.1712,6.3381,6.1414,6.2934,21483.0],["2005-03-18",6.4157,6.4157,6.0847,6.201,74587.0],["2005-03-21",6.1324,6.195,6.037,6.0788,45539.0],["2005-03-22",6.1384,6.1652,5.9416,5.9625,32679.0],["2005-03-23",6.0221,6.04,5.9208,5.9446,41000.0],["2005-03-24",5.9327,6.037,5.885,5.9357,128144.0],["2005-03-28",5.9208,6.0281,5.9208,6.0251,46446.0],["2005-03-29",5.9655,6.0788,5.9655,6.037,23753.0],["2005-03-30",6.0788,6.2726,6.043,6.2606,27384.0],["2005-03-31",6.2249,6.2338,6.1384,6.2129,17247.0],["2005-04-01",6.2129,6.2129,5.9774,6.0996,47354.0],["2005-04-04",6.0072,6.1265,6.0072,6.0549,15583.0],["2005-04-05",6.0818,6.1086,5.9804,6.0221,11801.0],["2005-04-06",6.0579,6.201,6.0579,6.1682,18155.0],["2005-04-07",6.0698,6.353,6.0698,6.3173,20727.0],["2005-04-08",6.362,6.3799,6.1235,6.1712,15886.0],["2005-04-11",6.0818,6.3411,5.9983,6.1593,17096.0],["2005-04-12",6.0668,6.3739,6.0221,6.3471,39941.0],["2005-04-13",6.3978,6.3978,6.1593,6.2606,16188.0],["2005-04-14",6.3203,6.3203,5.9923,6.0818,31166.0],["2005-04-15",6.0847,6.0847,5.888,5.888,17096.0],["2005-04-18",6.046,6.046,5.9327,5.9893,12708.0],["2005-04-19",5.9983,6.0788,5.9476,6.0788,31922.0],["2005-04-20",6.0102,6.046,5.8283,5.9267,33435.0],["2005-04-21",5.9536,6.2547,5.9088,6.2159,42967.0],["2005-04-22",6.1682,6.2189,5.9983,6.2159,31922.0],["2005-04-25",6.1861,6.2696,6.1026,6.2099,24055.0],["2005-04-26",6.1175,6.2547,5.8999,5.8999,22089.0],["2005-04-27",5.8671,5.9237,5.8134,5.8433,36915.0],["2005-04-28",5.8134,5.9476,5.7687,5.7717,11498.0],["2005-04-29",5.8671,5.8999,5.6554,5.8552,26325.0],["2005-05-02",5.888,5.9297,5.8224,5.9297,7565.0],["2005-05-03",5.8492,5.9565,5.7568,5.7926,6203.0],["2005-05-04",5.8224,6.1086,5.8224,6.1086,19819.0],["2005-05-05",6.1324,6.1324,5.9476,6.0788,14827.0],["2005-05-06",6.1265,6.1265,5.9327,6.0221,26173.0],["2005-05-09",6.1265,6.1265,5.888,5.9625,11649.0],["2005-05-10",5.9387,5.9387,5.7896,5.8015,14221.0],["2005-05-11",5.7777,5.8194,5.6197,5.7419,26476.0],["2005-05-12",5.8075,5.8403,5.6167,5.6703,13768.0],["2005-05-13",5.7359,5.7389,5.5243,5.6882,27535.0],["2005-05-16",5.6912,5.9088,5.6912,5.8045,19819.0],["2005-05-17",5.8522,5.9476,5.8134,5.8254,16037.0],["2005-05-18",5.9267,5.9714,5.8999,5.9029,25266.0],["2005-05-19",5.9297,5.9357,5.8552,5.9029,8018.0],["2005-05-20",5.891,5.891,5.8134,5.8313,7413.0],["2005-05-23",5.9506,5.9506,5.7717,5.8582,47959.0],["2005-05-24",5.8999,5.9029,5.876,5.879,6203.0],["2005-05-25",5.7747,5.8552,5.7628,5.8134,16037.0],["2005-05-26",5.8552,5.9029,5.8552,5.891,9380.0],["2005-05-27",5.9059,5.9148,5.876,5.879,5144.0],["2005-05-31",5.93,5.966,5.876,5.888,4236.0],["2005-06-01",5.939,5.939,5.8161,5.936,18760.0],["2005-06-02",5.939,5.9959,5.936,5.972,19819.0],["2005-06-03",5.93,5.9959,5.858,5.9959,14070.0],["2005-06-06",5.93,5.9959,5.912,5.975,3480.0],["2005-06-07",5.945,6.1009,5.894,6.0469,33133.0],["2005-06-08",6.0889,6.1339,5.942,5.942,13616.0],["2005-06-09",5.936,6.0919,5.7891,6.0739,24055.0],["2005-06-10",6.0709,6.0709,5.96,6.0019,6959.0],["2005-06-13",6.0229,6.0229,5.8341,5.864,11649.0],["2005-06-14",5.8101,5.888,5.7861,5.876,14373.0],["2005-06-15",5.7981,5.927,5.7981,5.927,31317.0],["2005-06-16",5.879,6.0199,5.876,6.0199,17399.0],["2005-06-17",6.0229,6.0409,5.981,5.9959,48565.0],["2005-06-20",5.879,5.96,5.879,5.954,6354.0],["2005-06-21",5.951,6.0019,5.912,6.0019,14524.0],["2005-06-22",6.0769,6.1758,5.969,6.1758,16037.0],["2005-06-23",6.1069,6.1309,5.954,6.0049,19517.0],["2005-06-24",5.957,5.993,5.8251,5.924,70653.0],["2005-06-27",5.891,5.987,5.891,5.927,16491.0],["2005-06-28",5.936,6.1159,5.879,6.1159,13011.0],["2005-06-29",6.1099,6.2508,6.0259,6.2508,12557.0],["2005-06-30",6.2208,6.3557,6.1458,6.1458,19214.0],["2005-07-01",6.2658,6.2658,6.1548,6.1668,4085.0],["2005-07-05",6.1458,6.3617,6.1458,6.3617,14524.0],["2005-07-06",6.3407,6.3407,6.1668,6.1908,10137.0],["2005-07-07",6.1458,6.3017,6.0469,6.2508,15129.0],["2005-07-08",6.2868,6.4546,6.2838,6.3827,24358.0],["2005-07-11",6.3557,6.6045,6.3557,6.5506,41000.0],["2005-07-12",6.4966,6.5476,6.4636,6.5356,7565.0],["2005-07-13",6.5326,6.5506,6.4337,6.4996,3631.0],["2005-07-14",6.5746,6.5746,6.3557,6.3587,9531.0],["2005-07-15",6.4067,6.4067,6.1339,6.2508,63694.0],["2005-07-18",6.2418,6.2418,6.0949,6.1069,9985.0],["2005-07-19",6.1698,6.3737,6.1698,6.2957,18004.0],["2005-07-20",6.2268,6.3947,6.2268,6.3527,40395.0],["2005-07-21",6.4007,6.4456,6.1758,6.2268,10137.0],["2005-07-22",6.2957,6.3707,6.2118,6.3017,11196.0],["2005-07-25",6.3407,6.3407,6.2118,6.2538,13616.0],["2005-07-26",6.2058,6.3047,6.2028,6.3047,7262.0],["2005-07-27",6.2658,6.2927,6.1458,6.2927,11196.0],["2005-07-28",6.3197,6.3197,6.2508,6.2957,8926.0],["2005-07-29",6.3257,6.3257,6.2298,6.2628,14675.0],["2005-08-01",6.3197,6.5146,6.2658,6.3767,16188.0],["2005-08-02",6.3317,6.4816,6.2508,6.3107,41000.0],["2005-08-03",6.3467,6.3467,6.2268,6.2298,16793.0],["2005-08-04",6.2208,6.2358,6.0529,6.0529,13616.0],["2005-08-05",6.0559,6.0709,5.8491,5.945,48565.0],["2005-08-08",6.0079,6.0079,5.858,5.933,109384.0],["2005-08-09",5.963,6.0109,5.906,5.972,22694.0],["2005-08-10",6.0559,6.1998,5.918,6.0109,17399.0],["2005-08-11",5.978,6.2358,5.873,6.0889,33738.0],["2005-08-12",6.0289,6.2358,5.909,6.1159,31015.0],["2005-08-15",5.987,6.0709,5.978,6.0709,30561.0],["2005-08-16",6.0139,6.0319,5.885,5.942,23299.0],["2005-08-17",5.873,5.996,5.867,5.927,31166.0],["2005-08-18",5.879,6.0199,5.861,5.876,13768.0],["2005-08-19",5.87,5.933,5.7831,5.846,25568.0],["2005-08-22",5.8191,5.951,5.8191,5.939,10137.0],["2005-08-23",5.978,5.978,5.876,5.942,7565.0],["2005-08-24",5.975,6.0769,5.957,6.0019,8775.0],["2005-08-25",6.0229,6.1129,5.957,6.1129,6808.0],["2005-08-26",6.0469,6.1279,5.924,5.939,21786.0],["2005-08-29",5.891,6.0109,5.873,6.0109,20424.0],["2005-08-30",5.9506,6.029,5.9506,5.9748,1513.0],["2005-08-31",6.02,6.1014,5.9838,6.0622,6959.0],["2005-09-01",5.9627,6.2099,5.9627,6.1375,14070.0],["2005-09-02",6.0652,6.231,6.0562,6.1074,10288.0],["2005-09-06",6.1586,6.2883,6.1134,6.2672,86539.0],["2005-09-07",6.2189,6.2189,6.1406,6.1888,11044.0],["2005-09-08",6.1466,6.2039,6.0742,6.1134,8018.0],["2005-09-09",6.0803,6.24,5.9537,6.1104,21483.0],["2005-09-12",6.1375,6.1888,6.0953,6.1315,15734.0],["2005-09-13",6.0893,6.1255,6.014,6.0501,11498.0],["2005-09-14",6.0652,6.0652,5.806,5.8512,76100.0],["2005-09-15",5.812,5.8331,5.7698,5.815,26325.0],["2005-09-16",5.8723,5.9627,5.8029,5.9386,73830.0],["2005-09-19",5.8994,5.9326,5.8029,5.8934,45539.0],["2005-09-20",5.9326,5.9386,5.7728,5.8482,8321.0],["2005-09-21",5.7396,5.8753,5.6613,5.7366,30863.0],["2005-09-22",5.6552,5.8783,5.6281,5.821,21181.0],["2005-09-23",5.7698,5.9446,5.7698,5.9356,8018.0],["2005-09-26",5.9838,6.0501,5.9748,6.0501,12708.0],["2005-09-27",5.9929,6.1285,5.8662,6.0773,11347.0],["2005-09-28",6.0592,6.0592,5.8421,5.8632,31620.0],["2005-09-29",5.8632,5.8753,5.7306,5.8753,12708.0],["2005-09-30",5.7336,5.7788,5.7306,5.7306,13465.0],["2005-10-03",5.7698,5.9145,5.7004,5.7004,7413.0],["2005-10-04",5.6673,5.7155,5.5829,5.5949,139339.0],["2005-10-05",5.607,5.613,5.3688,5.4442,135255.0],["2005-10-06",5.4563,5.5467,5.3839,5.4593,203033.0],["2005-10-07",5.5196,5.5196,5.4533,5.4864,3328.0],["2005-10-10",5.4261,5.4261,5.3628,5.393,15129.0],["2005-10-11",5.3688,5.4352,5.3568,5.3809,9985.0],["2005-10-12",5.3568,5.4261,5.2513,5.3086,27989.0],["2005-10-13",5.2603,5.4533,5.2121,5.402,31015.0],["2005-10-14",5.4804,5.607,5.3809,5.607,21483.0],["2005-10-17",5.6221,5.7426,5.4472,5.5678,13919.0],["2005-10-18",5.6281,5.6281,5.4683,5.4894,146450.0],["2005-10-19",5.4382,5.6793,5.3628,5.61,25871.0],["2005-10-20",5.5648,5.6191,5.4713,5.601,12708.0],["2005-10-21",5.5467,5.7396,5.5467,5.6974,17701.0],["2005-10-24",5.6582,5.9024,5.6582,5.9024,21181.0],["2005-10-25",5.815,5.9386,5.7547,5.8753,17247.0],["2005-10-26",5.815,5.9506,5.7125,5.809,16188.0],["2005-10-27",5.7366,5.7517,5.6552,5.6552,10893.0],["2005-10-28",5.607,5.7698,5.607,5.6552,5144.0],["2005-10-31",5.601,5.9084,5.601,5.8994,13616.0],["2005-11-01",5.8301,5.9778,5.8301,5.8964,10288.0],["2005-11-02",5.8542,6.014,5.824,5.9265,11952.0],["2005-11-03",6.0019,6.0019,5.9024,5.9657,8321.0],["2005-11-04",6.0019,6.0019,5.9115,5.9567,8170.0],["2005-11-07",5.9175,5.9597,5.8451,5.9265,13314.0],["2005-11-08",5.8602,5.9898,5.815,5.9476,4085.0],["2005-11-09",5.9265,6.029,5.8662,5.9929,15583.0],["2005-11-10",6.029,6.0652,5.8723,6.0441,19970.0],["2005-11-11",5.9718,6.1044,5.9718,6.1044,36613.0],["2005-11-14",6.0531,6.0682,6.029,6.029,4993.0],["2005-11-15",5.9868,6.1496,5.9868,6.0682,19819.0],["2005-11-16",6.0712,6.0712,6.014,6.029,52649.0],["2005-11-17",6.0531,6.1798,6.0441,6.0984,10439.0],["2005-11-18",6.1556,6.1556,6.0441,6.0773,9380.0],["2005-11-21",6.0893,6.0953,6.032,6.0953,7413.0],["2005-11-22",6.0682,6.1044,6.029,6.0803,3026.0],["2005-11-23",6.0742,6.1164,6.0411,6.0833,29653.0],["2005-11-25",6.0441,6.0592,6.029,6.029,7565.0],["2005-11-28",6.029,6.1406,6.029,6.0652,18004.0],["2005-11-29",6.0773,6.2746,6.0682,6.1168,9683.0],["2005-11-30",6.0682,6.1714,6.0682,6.0713,36007.0],["2005-12-01",6.1077,6.3747,6.1077,6.2988,16188.0],["2005-12-02",6.3019,6.4475,6.3019,6.3747,14827.0],["2005-12-05",6.3747,6.3868,6.3261,6.3261,18306.0],["2005-12-06",6.3625,6.402,6.3413,6.3656,10590.0],["2005-12-07",6.3201,6.3201,6.0804,6.1987,43572.0],["2005-12-08",6.1137,6.2351,6.0379,6.1168,15734.0],["2005-12-09",6.0652,6.1835,6.0652,6.1046,25720.0],["2005-12-12",6.1684,6.1957,6.0682,6.1289,4387.0],["2005-12-13",6.1411,6.1866,6.0682,6.1593,13768.0],["2005-12-14",6.2017,6.223,6.0804,6.1896,11801.0],["2005-12-15",6.1987,6.2837,6.1593,6.229,24812.0],["2005-12-16",6.1987,6.3049,6.1289,6.1896,84874.0],["2005-12-19",6.1228,6.1562,6.0682,6.0682,41151.0],["2005-12-20",6.0531,6.2715,6.0531,6.1926,15432.0],["2005-12-21",6.2381,6.2381,6.1077,6.1077,16793.0],["2005-12-22",6.1744,6.2169,6.0986,6.1926,10288.0],["2005-12-23",6.1562,6.2624,6.1502,6.223,13919.0],["2005-12-27",6.1866,6.2472,6.0682,6.0682,14373.0],["2005-12-28",6.1411,6.1411,6.0682,6.1228,10288.0],["2005-12-29",6.1259,6.2806,6.0864,6.1623,23753.0],["2005-12-30",6.1289,6.2381,6.1289,6.1289,38579.0],["2006-01-03",6.1623,6.226,6.0682,6.1957,46446.0],["2006-01-04",6.1562,6.2746,6.1562,6.1926,21030.0],["2006-01-05",6.2412,6.2806,6.1896,6.2715,5749.0],["2006-01-06",6.2412,6.3716,6.2199,6.3716,9229.0],["2006-01-09",6.3716,6.4657,6.3261,6.4475,31166.0],["2006-01-10",6.4475,6.669,6.4475,6.669,86236.0],["2006-01-11",6.6113,6.6751,6.5294,6.5749,52801.0],["2006-01-12",6.5294,6.581,6.5203,6.5203,8018.0],["2006-01-13",6.5021,6.5234,6.4748,6.5021,24812.0],["2006-01-17",6.4627,6.5537,6.4627,6.496,31771.0],["2006-01-18",6.4778,6.5537,6.4778,6.5234,11044.0],["2006-01-19",6.5446,6.5446,6.4475,6.493,12103.0],["2006-01-20",6.493,6.493,6.2381,6.2624,62786.0],["2006-01-23",6.3292,6.4445,6.2837,6.3443,18760.0],["2006-01-24",6.3443,6.4384,6.1411,6.3716,47354.0],["2006-01-25",6.3474,6.399,6.2867,6.2988,4690.0],["2006-01-26",6.3595,6.4475,6.3383,6.4475,13465.0],["2006-01-27",6.3929,6.493,6.3929,6.493,14524.0],["2006-01-30",6.4354,6.4354,6.2988,6.3413,6052.0],["2006-01-31",6.2715,6.3383,6.2564,6.2746,10288.0],["2006-02-01",6.2199,6.4354,6.1259,6.3383,30712.0],["2006-02-02",6.2746,6.2837,6.1684,6.2381,22542.0],["2006-02-03",6.1896,6.2199,6.1077,6.138,10893.0],["2006-02-06",6.138,6.2533,6.138,6.1411,9380.0],["2006-02-07",6.138,6.1926,6.0682,6.1259,11044.0],["2006-02-08",6.0925,6.1502,6.0743,6.1411,3631.0],["2006-02-09",6.1137,6.3322,6.1137,6.2655,11196.0],["2006-02-10",6.2655,6.2958,5.9802,6.1259,38579.0],["2006-02-13",6.0925,6.1562,6.0379,6.1562,8926.0],["2006-02-14",6.1532,6.2321,6.0713,6.2199,12406.0],["2006-02-15",6.1714,6.3565,6.1714,6.3565,4236.0],["2006-02-16",6.3413,6.3777,6.2897,6.3777,4387.0],["2006-02-17",6.4263,6.4263,6.2199,6.2351,24207.0],["2006-02-21",6.2958,6.2958,6.0986,6.1593,15280.0],["2006-02-22",6.1441,6.2351,6.1441,6.1775,8170.0],["2006-02-23",6.1744,6.2533,6.0955,6.138,18004.0],["2006-02-24",6.1532,6.1684,6.0925,6.1623,9077.0],["2006-02-27",6.1289,6.2199,6.0986,6.1532,22240.0],["2006-02-28",6.1441,6.1441,6.0713,6.1016,16642.0],["2006-03-01",6.0986,6.2078,6.0986,6.1593,13919.0],["2006-03-02",6.1835,6.2199,6.1016,6.1714,9834.0],["2006-03-03",6.1441,6.2624,6.1441,6.2199,27989.0],["2006-03-06",6.1835,6.2442,6.0986,6.1835,24509.0],["2006-03-07",6.44,6.44,6.3247,6.3919,33572.0],["2006-03-08",6.315,6.4496,6.2606,6.3631,12103.0],["2006-03-09",6.408,6.4208,6.3471,6.3631,72332.0],["2006-03-10",6.3311,6.4817,6.3279,6.4336,8789.0],["2006-03-13",6.5073,6.6258,6.5073,6.5682,11671.0],["2006-03-14",6.4592,6.6451,6.44,6.6419,17290.0],["2006-03-15",6.6739,6.7284,6.4977,6.5938,31267.0],["2006-03-16",6.6451,6.6803,6.5105,6.6194,13832.0],["2006-03-17",6.6515,6.6931,6.4913,6.4945,105472.0],["2006-03-20",6.5393,6.5906,6.3759,6.4592,17579.0],["2006-03-21",6.3183,6.5457,6.299,6.3183,31843.0],["2006-03-22",6.3759,6.424,6.3086,6.4016,8501.0],["2006-03-23",6.4368,6.5137,6.3439,6.44,22622.0],["2006-03-24",6.44,6.4688,6.3759,6.4368,5043.0],["2006-03-27",6.4368,6.4592,6.3791,6.4464,5475.0],["2006-03-28",6.4624,6.4624,6.3759,6.3759,11095.0],["2006-03-29",6.4272,6.4656,6.3759,6.4304,123194.0],["2006-03-30",6.472,6.4817,6.3919,6.4176,4611.0],["2006-03-31",6.4272,6.4913,6.3983,6.4817,11527.0],["2006-04-03",6.4496,6.5361,6.3887,6.3951,9654.0],["2006-04-04",6.3791,6.4336,6.3631,6.4048,26512.0],["2006-04-05",6.4048,6.4048,6.3279,6.3663,7925.0],["2006-04-06",6.3375,6.4112,6.2606,6.4016,19740.0],["2006-04-07",6.4304,6.4336,6.299,6.3407,45532.0],["2006-04-10",6.4048,6.4048,6.3599,6.3759,9510.0],["2006-04-11",6.299,6.408,6.2958,6.3343,13256.0],["2006-04-12",6.2926,6.3759,6.251,6.2734,15417.0],["2006-04-13",6.2702,6.3855,6.251,6.2766,23918.0],["2006-04-17",6.2478,6.3118,6.1933,6.2317,41065.0],["2006-04-18",6.2382,6.4016,6.1677,6.3759,22478.0],["2006-04-19",6.3727,6.4112,6.3118,6.408,32852.0],["2006-04-20",6.408,6.408,6.3022,6.3599,3170.0],["2006-04-21",6.4464,6.472,6.315,6.3919,194518.0],["2006-04-24",6.3887,6.4144,6.3695,6.4112,153165.0],["2006-04-25",6.3727,6.4176,6.267,6.4176,57347.0],["2006-04-26",6.408,6.456,6.3855,6.3983,6484.0],["2006-04-27",6.3791,6.4464,6.3247,6.408,13400.0],["2006-04-28",6.3823,6.4304,6.251,6.4176,29538.0],["2006-05-01",6.4208,6.424,6.3663,6.408,32708.0],["2006-05-02",6.3951,6.424,6.3407,6.3439,66856.0],["2006-05-03",6.3439,6.4913,6.3439,6.4784,59364.0],["2006-05-04",6.4272,6.472,6.3503,6.4528,109074.0],["2006-05-05",6.4881,6.5201,6.4304,6.4624,18299.0],["2006-05-08",6.4624,6.5041,6.4176,6.44,12680.0],["2006-05-09",6.472,6.472,6.3919,6.4048,30114.0],["2006-05-10",6.4016,6.44,6.3407,6.4112,33860.0],["2006-05-11",6.3695,6.4048,6.2061,6.2061,19164.0],["2006-05-12",6.2157,6.2349,6.0139,6.0395,21901.0],["2006-05-15",6.1709,6.6354,6.1036,6.3887,64551.0],["2006-05-16",6.4688,6.4688,6.3823,6.3951,25359.0],["2006-05-17",6.4112,6.4208,6.2766,6.2958,22045.0],["2006-05-18",6.3439,6.4016,6.142,6.1613,19740.0],["2006-05-19",6.267,6.283,6.1613,6.2285,16714.0],["2006-05-22",6.2061,6.267,6.1677,6.1997,24783.0],["2006-05-23",6.2478,6.408,6.2382,6.3663,31555.0],["2006-05-24",6.408,6.4496,6.2574,6.3759,84723.0],["2006-05-25",6.4016,6.4016,6.3407,6.3919,28962.0],["2006-05-26",6.3855,6.44,6.3759,6.3855,24063.0],["2006-05-30",6.3694,6.3759,6.1568,6.1697,21037.0],["2006-05-31",6.2599,6.3694,6.2116,6.3018,23630.0],["2006-06-01",6.3565,6.4371,6.2889,6.4113,32852.0],["2006-06-02",6.3759,6.4435,6.3114,6.4145,32420.0],["2006-06-05",6.3662,6.4178,6.16,6.1987,51007.0],["2006-06-06",6.1568,6.1858,6.131,6.1439,12103.0],["2006-06-07",6.1922,6.3404,6.1439,6.1697,56770.0],["2006-06-08",6.2083,6.4886,6.1149,6.4403,27953.0],["2006-06-09",6.3888,6.4467,6.2696,6.3888,47405.0],["2006-06-12",6.4371,6.6336,6.3469,6.5627,62534.0],["2006-06-13",6.5241,6.814,6.5241,6.756,66712.0],["2006-06-14",6.8173,6.8849,6.6916,6.872,120457.0],["2006-06-15",6.9751,7.5132,6.9268,7.4036,179533.0],["2006-06-16",7.3682,7.4101,6.9075,7.0331,268002.0],["2006-06-19",7.0557,7.075,6.7013,6.7174,29826.0],["2006-06-20",6.6594,6.9075,6.6594,6.8656,43802.0],["2006-06-21",6.9139,7.1233,6.9139,7.0718,54753.0],["2006-06-22",7.0106,7.0106,6.8591,6.9655,21757.0],["2006-06-23",6.901,7.2329,6.8688,6.9139,73917.0],["2006-06-26",6.9848,7.0428,6.9493,7.0428,40777.0],["2006-06-27",7.0234,7.0814,6.9332,6.9655,51583.0],["2006-06-28",6.901,7.0428,6.8978,7.0234,48701.0],["2006-06-29",7.0234,7.3327,7.0234,7.3327,102878.0],["2006-06-30",7.3585,7.3939,7.0782,7.191,201146.0],["2006-07-03",7.1362,7.4165,7.1362,7.4165,28385.0],["2006-07-05",7.2393,7.6034,7.2393,7.4616,55329.0],["2006-07-06",7.5228,7.7355,7.4842,7.7355,63686.0],["2006-07-07",7.7322,8.2026,7.5776,7.8643,140773.0],["2006-07-10",7.9384,8.0383,7.7322,7.7902,54177.0],["2006-07-11",7.7483,7.8321,7.5615,7.6742,46252.0],["2006-07-12",7.6162,7.6903,7.5679,7.5744,17579.0],["2006-07-13",7.5518,7.5711,7.2973,7.365,59940.0],["2006-07-14",7.3102,7.4101,7.249,7.3198,69306.0],["2006-07-17",7.2586,7.7097,7.249,7.2715,46108.0],["2006-07-18",7.3295,7.4358,7.2586,7.3811,19884.0],["2006-07-19",7.4455,7.7419,7.4455,7.7322,19740.0],["2006-07-20",7.7322,7.7322,7.5615,7.5744,30546.0],["2006-07-21",7.5711,7.5711,7.3811,7.4938,14697.0],["2006-07-24",7.5003,7.7322,7.5003,7.7322,16570.0],["2006-07-25",7.7322,8.0512,7.6775,8.0319,21037.0],["2006-07-26",7.9481,8.0641,7.7806,8.0383,13256.0],["2006-07-27",8.0383,8.0383,7.6163,7.7065,27232.0],["2006-07-28",7.787,8.2026,7.7677,8.0544,32852.0],["2006-07-31",7.8933,8.1027,7.6517,8.0705,36454.0],["2006-08-01",7.9996,7.9996,7.7677,7.9288,25792.0],["2006-08-02",8.0383,8.2316,8.0351,8.2316,22045.0],["2006-08-03",8.0866,8.2896,8.0157,8.2542,28385.0],["2006-08-04",8.3089,8.3573,7.9094,7.9739,47116.0],["2006-08-07",7.8933,7.9674,7.8224,7.9578,35590.0],["2006-08-08",7.903,8.0995,7.8837,7.9094,33428.0],["2006-08-09",8.0254,8.0254,7.8547,7.8901,20749.0],["2006-08-10",7.8128,8.2219,7.8128,8.2026,9222.0],["2006-08-11",8.1511,8.1511,7.9384,7.9739,4755.0],["2006-08-14",7.9739,8.1027,7.961,7.9674,25215.0],["2006-08-15",8.0254,8.1833,7.8611,8.1833,17290.0],["2006-08-16",8.2284,8.3669,8.2091,8.2928,15129.0],["2006-08-17",8.2445,8.3701,8.1994,8.2316,35734.0],["2006-08-18",8.325,8.325,8.0447,8.2542,16138.0],["2006-08-21",8.2509,8.2509,8.1285,8.1382,19596.0],["2006-08-22",8.0931,8.2316,8.0931,8.2123,18155.0],["2006-08-23",8.2155,8.296,8.1736,8.2091,23342.0],["2006-08-24",8.1897,8.209,8.0383,8.0447,42650.0],["2006-08-25",8.1027,8.106,8.0254,8.048,4899.0],["2006-08-28",8.1027,8.1253,8.0512,8.0544,18875.0],["2006-08-29",8.0803,8.1483,7.9962,8.1224,50286.0],["2006-08-30",8.0738,8.1256,8.0415,8.0447,30691.0],["2006-08-31",8.0415,8.1127,8.0415,8.09,27665.0],["2006-09-01",8.09,8.1224,8.0318,8.035,39336.0],["2006-09-05",8.0771,8.1062,8.0771,8.0868,22045.0],["2006-09-06",8.0318,8.0674,7.9897,7.9897,15273.0],["2006-09-07",7.9897,8.0706,7.9541,7.9573,13256.0],["2006-09-08",7.9444,7.9444,7.7988,7.8829,8357.0],["2006-09-11",7.8732,8.0091,7.8732,7.9217,9366.0],["2006-09-12",7.9865,8.1191,7.9606,8.09,25648.0],["2006-09-13",8.1159,8.1709,8.0156,8.0997,35013.0],["2006-09-14",8.0382,8.2842,8.0188,8.2842,71179.0],["2006-09-15",8.3456,8.4136,8.2518,8.3812,141638.0],["2006-09-18",8.2097,8.4039,8.2097,8.3974,11383.0],["2006-09-19",8.3554,8.3812,8.0415,8.2518,13400.0],["2006-09-20",8.3489,8.6207,8.323,8.6045,16282.0],["2006-09-21",8.6563,8.7469,8.5204,8.5204,12391.0],["2006-09-22",8.4557,8.5204,8.0673,8.3068,27088.0],["2006-09-25",8.2939,8.4265,8.2939,8.4104,18587.0],["2006-09-26",8.446,8.5981,8.4265,8.5333,10807.0],["2006-09-27",8.4686,8.6951,8.4686,8.6887,13688.0],["2006-09-28",8.7178,8.8828,8.5204,8.556,18011.0],["2006-09-29",8.5883,8.7372,8.5883,8.6369,37895.0],["2006-10-02",8.4492,8.4751,8.1774,8.1839,32276.0],["2006-10-03",8.1709,8.2939,8.1709,8.2518,74637.0],["2006-10-04",8.2518,8.4686,8.2518,8.4686,24207.0],["2006-10-05",8.4395,8.5463,8.4136,8.543,61669.0],["2006-10-06",8.4816,8.5689,8.4816,8.5689,9222.0],["2006-10-09",8.5204,8.5366,8.4816,8.5107,28673.0],["2006-10-10",8.4783,8.4783,8.3715,8.4039,8213.0],["2006-10-11",8.3392,8.3424,8.2647,8.2939,18299.0],["2006-10-12",8.3003,8.3877,8.2939,8.3327,33140.0],["2006-10-13",8.3812,8.5074,8.3068,8.4363,31843.0],["2006-10-16",8.4816,8.6304,8.4816,8.5754,23198.0],["2006-10-17",8.4621,8.5528,8.4136,8.5172,18155.0],["2006-10-18",8.543,8.5754,8.4136,8.5592,5908.0],["2006-10-19",8.5592,8.5592,8.4848,8.5269,21757.0],["2006-10-20",8.5269,8.5269,8.433,8.4621,10086.0],["2006-10-23",8.4136,8.4816,8.3003,8.4816,7348.0],["2006-10-24",8.4233,8.4654,8.3327,8.3618,13256.0],["2006-10-25",8.4039,8.4104,8.255,8.3068,5619.0],["2006-10-26",8.3424,8.4136,8.3036,8.4136,12680.0],["2006-10-27",8.4136,8.4168,8.3392,8.3457,8501.0],["2006-10-30",8.3101,8.4233,8.3101,8.3974,17723.0],["2006-10-31",8.4071,8.4136,8.3651,8.3942,5475.0],["2006-11-01",8.4136,8.4136,8.2,8.255,45820.0],["2006-11-02",8.2356,8.4136,8.2259,8.3942,11671.0],["2006-11-03",8.4071,8.4201,8.3424,8.3748,12247.0],["2006-11-06",8.4136,8.4201,8.3618,8.4071,95386.0],["2006-11-07",8.3748,8.6207,8.3748,8.4589,25936.0],["2006-11-08",8.3845,8.776,8.3845,8.734,23918.0],["2006-11-09",8.7243,8.7243,8.3456,8.3942,13688.0],["2006-11-10",8.3392,8.5981,8.3392,8.5786,17579.0],["2006-11-13",8.5172,8.789,8.5172,8.6175,39624.0],["2006-11-14",8.6207,8.8505,8.5333,8.8408,25648.0],["2006-11-15",8.7599,8.9702,8.721,8.7955,64551.0],["2006-11-16",8.8246,8.8893,8.7178,8.8828,22189.0],["2006-11-17",8.8828,8.8828,8.7696,8.8246,21613.0],["2006-11-20",8.7857,8.8084,8.6757,8.6984,19596.0],["2006-11-21",8.6887,8.899,8.6531,8.8699,15705.0],["2006-11-22",8.8699,8.8958,8.6951,8.6951,19452.0],["2006-11-24",8.5981,8.6692,8.5074,8.5204,5331.0],["2006-11-27",8.4848,8.488,8.2324,8.2486,38183.0],["2006-11-28",8.2388,8.4178,8.2193,8.2844,22478.0],["2006-11-29",8.3104,8.4178,8.3039,8.3592,17002.0],["2006-11-30",8.3787,8.6032,8.3787,8.4373,23486.0],["2006-12-01",8.3592,8.4373,8.1282,8.3494,26944.0],["2006-12-04",8.395,8.6163,8.3039,8.4438,53168.0],["2006-12-05",8.4763,8.4763,8.3071,8.3429,42794.0],["2006-12-06",8.3494,8.4601,8.2388,8.2876,86020.0],["2006-12-07",8.2421,8.3462,8.1217,8.1217,28529.0],["2006-12-08",8.151,8.2258,7.9362,7.9492,43802.0],["2006-12-11",8.0045,8.1737,7.9752,8.1087,15129.0],["2006-12-12",8.151,8.1542,8.0761,8.0761,10951.0],["2006-12-13",8.1672,8.19,8.0956,8.1314,33860.0],["2006-12-14",8.2095,8.4536,8.2095,8.395,33572.0],["2006-12-15",8.4113,8.4633,8.2063,8.2063,47116.0],["2006-12-18",8.203,8.2258,8.0566,8.0891,17290.0],["2006-12-19",8.0533,8.1086,8.024,8.024,22189.0],["2006-12-20",8.0045,8.0501,7.9785,8.0013,27232.0],["2006-12-21",8.0436,8.1477,8.0013,8.0696,20028.0],["2006-12-22",8.0045,8.0826,7.9752,8.011,3458.0],["2006-12-26",7.9525,8.1867,7.9525,8.1347,14553.0],["2006-12-27",8.2421,8.4666,8.2421,8.4275,22478.0],["2006-12-28",8.434,8.5577,8.3787,8.4308,20460.0],["2006-12-29",8.5154,8.5154,8.2811,8.3722,36310.0],["2007-01-03",8.4503,8.4698,8.0989,8.1542,20028.0],["2007-01-04",8.0826,8.4666,8.0826,8.4113,25936.0],["2007-01-05",8.3397,8.3397,8.0956,8.1347,29826.0],["2007-01-08",8.1314,8.1607,7.8581,7.9883,30546.0],["2007-01-09",7.9752,8.0143,7.8874,7.959,21613.0],["2007-01-10",7.8939,7.9687,7.8874,7.9069,8789.0],["2007-01-11",7.9362,8.1412,7.9362,8.0598,18731.0],["2007-01-12",8.0403,8.1184,8.0306,8.1021,10374.0],["2007-01-16",8.1184,8.1184,7.9492,7.9492,15129.0],["2007-01-17",7.9427,8.1021,7.9199,7.9655,10807.0],["2007-01-18",7.9395,7.9395,7.754,7.7637,25503.0],["2007-01-19",7.7735,7.8321,7.7312,7.8321,5331.0],["2007-01-22",7.7377,7.7702,7.601,7.6466,34005.0],["2007-01-23",7.6499,7.6954,7.6173,7.6564,22766.0],["2007-01-24",7.6759,7.7605,7.6661,7.7605,8645.0],["2007-01-25",7.7442,7.8093,7.4774,7.5034,22622.0],["2007-01-26",7.575,7.6043,7.383,7.5392,16714.0],["2007-01-29",7.5685,7.7052,7.5685,7.6433,6484.0],["2007-01-30",7.6433,7.8679,7.6271,7.7312,34005.0],["2007-01-31",7.7052,7.8841,7.5945,7.7735,52304.0],["2007-02-01",7.7768,7.8906,7.767,7.8581,16570.0],["2007-02-02",7.8906,7.9427,7.8548,7.8548,11095.0],["2007-02-05",7.8451,7.9167,7.7247,7.9004,22478.0],["2007-02-06",7.9069,7.9297,7.8126,7.9297,6340.0],["2007-02-07",7.8809,7.9492,7.8126,7.9004,26656.0],["2007-02-08",7.9037,8.024,7.8841,7.9948,9798.0],["2007-02-09",7.9752,8.0794,7.9752,8.011,41353.0],["2007-02-12",8.011,8.0794,7.946,8.0078,7925.0],["2007-02-13",8.0045,8.0208,7.9687,8.0208,7925.0],["2007-02-14",7.985,7.9915,7.8548,7.8841,17579.0],["2007-02-15",7.8483,7.8939,7.8093,7.8646,23198.0],["2007-02-16",7.8679,8.0403,7.8679,8.0403,50719.0],["2007-02-20",8.0371,8.2323,7.946,8.177,10807.0],["2007-02-21",8.1249,8.2616,8.1249,8.2225,23630.0],["2007-02-22",8.2453,8.382,8.2225,8.3722,25359.0],["2007-02-23",8.3787,8.4601,8.3787,8.4308,42794.0],["2007-02-26",8.408,8.4601,8.2323,8.2713,29250.0],["2007-02-27",8.2421,8.2421,7.7214,7.7345,43802.0],["2007-02-28",7.972,8.0208,7.6466,7.6564,41785.0],["2007-03-01",7.5815,7.9492,7.3863,7.4904,26080.0],["2007-03-02",7.4807,7.4807,7.2431,7.2692,48990.0],["2007-03-05",7.1911,7.3017,7.1683,7.178,31267.0],["2007-03-06",7.2724,7.5555,7.1748,7.5327,22333.0],["2007-03-07",7.2692,7.5848,7.2594,7.5815,42938.0],["2007-03-08",7.5815,7.6661,7.5164,7.6173,32276.0],["2007-03-09",7.6954,7.7149,7.549,7.6433,25503.0],["2007-03-12",7.6759,7.6759,7.5099,7.5653,11671.0],["2007-03-13",7.5979,7.5979,7.1566,7.1958,47693.0],["2007-03-14",7.1925,7.4051,7.1729,7.3822,29250.0],["2007-03-15",7.3953,7.4508,7.356,7.4508,10951.0],["2007-03-16",7.4476,7.4476,7.1991,7.3201,100573.0],["2007-03-19",7.2874,7.5129,7.2874,7.4247,46972.0],["2007-03-20",7.4279,7.6633,7.4279,7.5849,40200.0],["2007-03-21",7.611,7.696,7.5554,7.6404,20749.0],["2007-03-22",7.6797,7.7941,7.5881,7.6797,25503.0],["2007-03-23",7.6339,7.6437,7.4476,7.5358,26944.0],["2007-03-26",7.5522,7.5554,7.3789,7.4966,15705.0],["2007-03-27",7.4574,7.4574,7.3724,7.4345,12247.0],["2007-03-28",7.3822,7.4214,7.3233,7.356,12824.0],["2007-03-29",7.3789,7.5031,7.3495,7.4803,18587.0],["2007-03-30",7.5162,7.5489,7.3789,7.4901,25071.0],["2007-04-02",7.4901,7.562,7.4214,7.4672,24639.0],["2007-04-03",7.477,7.7255,7.4476,7.6764,27232.0],["2007-04-04",7.6666,7.732,7.5816,7.6208,8501.0],["2007-04-05",7.6176,7.6797,7.5751,7.6012,10662.0],["2007-04-09",7.5718,7.5718,7.3527,7.4508,13832.0],["2007-04-10",7.5162,7.5424,7.4868,7.5162,23630.0],["2007-04-11",7.5456,7.5914,7.4018,7.441,18155.0],["2007-04-12",7.4214,7.4672,7.3626,7.4672,18443.0],["2007-04-13",7.441,7.6601,7.3887,7.6404,18587.0],["2007-04-16",7.6829,7.6895,7.6208,7.6829,15705.0],["2007-04-17",7.6829,7.6829,7.5947,7.6601,6916.0],["2007-04-18",7.6372,7.683,7.5129,7.562,11095.0],["2007-04-19",7.4999,7.6339,7.4541,7.5489,64983.0],["2007-04-20",7.6862,7.8464,7.4901,7.4999,31123.0],["2007-04-23",7.6339,7.7091,7.4378,7.5129,42794.0],["2007-04-24",7.5358,7.5587,7.477,7.5195,29970.0],["2007-04-25",7.5326,7.5685,7.4868,7.526,68730.0],["2007-04-26",7.5064,7.5554,7.4476,7.5195,53600.0],["2007-04-27",7.4835,7.5685,7.4835,7.5358,44667.0],["2007-04-30",7.5195,7.5195,7.2612,7.2743,124347.0],["2007-05-01",7.2645,7.3299,7.1958,7.2939,115702.0],["2007-05-02",7.2808,7.3952,7.2808,7.3331,34725.0],["2007-05-03",7.3462,7.3626,7.2808,7.3102,16858.0],["2007-05-04",7.3397,7.5064,7.2743,7.392,82130.0],["2007-05-07",7.535,7.6277,7.4595,7.5762,58184.0],["2007-05-08",7.5522,7.6037,7.4561,7.6002,40756.0],["2007-05-09",7.535,7.6071,7.487,7.5968,11527.0],["2007-05-10",7.535,7.535,7.3496,7.3805,57909.0],["2007-05-11",7.4458,7.487,7.384,7.4561,16193.0],["2007-05-14",7.4355,7.4355,7.3771,7.384,22231.0],["2007-05-15",7.3805,7.4183,7.0887,7.3771,105801.0],["2007-05-16",7.3977,7.4252,7.3462,7.4183,42952.0],["2007-05-17",7.3908,7.432,7.3805,7.384,19898.0],["2007-05-18",7.432,7.5007,7.329,7.4011,20721.0],["2007-05-21",7.5419,7.5419,7.3496,7.3805,58595.0],["2007-05-22",7.4458,7.5213,7.4252,7.511,19761.0],["2007-05-23",7.5178,7.5178,7.3634,7.4011,24563.0],["2007-05-24",7.4011,7.4217,7.3737,7.4114,34718.0],["2007-05-25",7.5384,7.5487,7.3565,7.4046,16193.0],["2007-05-29",7.3908,7.515,7.3908,7.4771,19486.0],["2007-05-30",7.4218,7.5806,7.4218,7.4805,14271.0],["2007-05-31",7.5116,7.5426,7.4529,7.4598,12488.0],["2007-06-01",7.5081,7.591,7.4633,7.5875,28955.0],["2007-06-04",7.5357,7.5944,7.4874,7.5185,27445.0],["2007-06-05",7.4667,7.5737,7.4391,7.5081,33620.0],["2007-06-06",7.4356,7.5461,7.4322,7.5426,22779.0],["2007-06-07",7.4494,7.5565,7.4218,7.5185,32385.0],["2007-06-08",7.5081,7.5461,7.4218,7.4943,47068.0],["2007-06-11",7.4218,7.5495,7.4218,7.4667,23740.0],["2007-06-12",7.4391,7.4702,7.4218,7.4253,41854.0],["2007-06-13",7.4736,7.5979,7.446,7.5634,17977.0],["2007-06-14",7.5806,7.5806,7.4598,7.5565,15507.0],["2007-06-15",7.7325,7.7325,7.5357,7.6358,86178.0],["2007-06-18",7.6393,7.6393,7.5357,7.5737,9057.0],["2007-06-19",7.5495,7.7843,7.5047,7.7843,15232.0],["2007-06-20",7.7291,7.7291,7.4563,7.4771,32248.0],["2007-06-21",7.4253,7.5116,7.3977,7.446,42677.0],["2007-06-22",7.4563,7.5703,7.3769,7.5703,189920.0],["2007-06-25",7.5703,7.9638,7.5254,7.7083,90295.0],["2007-06-26",7.7532,7.8188,7.5012,7.5047,59144.0],["2007-06-27",7.4529,7.7601,7.4529,7.7601,27720.0],["2007-06-28",7.7774,7.7774,7.5426,7.7014,23191.0],["2007-06-29",7.7463,7.7463,7.484,7.4978,71632.0],["2007-07-02",7.5495,7.5634,7.4529,7.4667,48852.0],["2007-07-03",7.5116,7.5185,7.4218,7.515,15095.0],["2007-07-05",7.5426,7.553,7.4011,7.4253,24838.0],["2007-07-06",7.4529,7.5012,7.4494,7.4771,7685.0],["2007-07-09",7.4771,7.5047,7.4287,7.4633,25524.0],["2007-07-10",7.4287,7.4771,7.3735,7.408,84394.0],["2007-07-11",7.4184,7.4702,7.2423,7.2423,22368.0],["2007-07-12",7.3286,7.4598,7.2492,7.4598,27994.0],["2007-07-13",7.2768,7.3804,7.2768,7.37,30052.0],["2007-07-16",7.3735,7.3735,7.2147,7.2803,44736.0],["2007-07-17",7.2527,7.3252,7.2423,7.2492,18388.0],["2007-07-18",7.2389,7.4011,7.2147,7.3528,48852.0],["2007-07-19",7.3873,7.4874,7.263,7.2872,27308.0],["2007-07-20",7.2699,7.2768,7.1111,7.2182,93451.0],["2007-07-23",7.3424,7.408,7.1905,7.2458,91392.0],["2007-07-24",7.1664,7.2492,7.1146,7.1422,56537.0],["2007-07-25",7.2078,7.2078,6.9213,7.0179,82335.0],["2007-07-26",6.9869,6.9869,6.7418,6.942,45147.0],["2007-07-27",6.904,7.0421,6.7004,6.7556,37188.0],["2007-07-30",6.7314,6.7728,6.5761,6.6382,35130.0],["2007-07-31",6.7487,6.7487,6.5209,6.6589,57635.0],["2007-08-01",6.7314,6.7867,6.5933,6.7867,35130.0],["2007-08-02",6.7487,6.904,6.7142,6.835,26347.0],["2007-08-03",6.8177,6.8868,6.759,6.8488,49950.0],["2007-08-06",6.8695,6.873,6.7038,6.7487,67515.0],["2007-08-07",6.6693,6.9006,6.6693,6.7418,57772.0],["2007-08-08",6.7867,7.0973,6.7867,7.0145,100724.0],["2007-08-09",6.9455,7.3183,6.9075,7.0559,140382.0],["2007-08-10",6.9247,7.5944,6.7487,7.5219,75474.0],["2007-08-13",7.5565,7.5565,7.2734,7.3183,32111.0],["2007-08-14",7.377,7.408,6.904,6.904,19623.0],["2007-08-15",6.8246,7.408,6.8246,6.8764,64496.0],["2007-08-16",6.9524,7.8361,6.9524,7.7843,123503.0],["2007-08-17",8.1019,8.5265,8.019,8.2883,110330.0],["2007-08-20",8.309,8.309,7.7498,7.8844,160829.0],["2007-08-21",7.9189,8.2848,7.9051,8.2434,33895.0],["2007-08-22",8.2814,8.2814,7.9811,8.1675,30876.0],["2007-08-23",8.2227,8.2227,7.6324,7.7325,43089.0],["2007-08-24",7.6428,7.9293,7.5495,7.912,27720.0],["2007-08-27",7.9017,8.095,7.7222,8.0018,53655.0],["2007-08-28",7.9914,7.9948,7.4223,7.4258,34855.0],["2007-08-29",7.4847,7.7658,7.45,7.7658,22505.0],["2007-08-30",7.6652,7.8942,7.2627,7.7519,24289.0],["2007-08-31",7.7623,7.8699,7.3217,7.3217,100038.0],["2007-09-04",7.3043,7.7138,7.2939,7.7068,58047.0],["2007-09-05",7.7589,7.8491,7.391,7.4882,30876.0],["2007-09-06",7.4986,7.7519,7.4986,7.7519,13997.0],["2007-09-07",7.6131,7.6305,7.4466,7.5125,31150.0],["2007-09-10",7.5125,7.6444,7.169,7.3112,44461.0],["2007-09-11",7.3633,7.6999,7.339,7.6791,27171.0],["2007-09-12",7.5958,7.6652,7.4119,7.4604,18800.0],["2007-09-13",7.5125,7.6409,7.4049,7.4674,23191.0],["2007-09-14",7.4223,7.4952,7.3008,7.4709,15781.0],["2007-09-17",7.4639,7.4639,7.3321,7.3737,22505.0],["2007-09-18",7.398,7.8977,7.3355,7.8387,50911.0],["2007-09-19",7.9358,8.3279,7.7901,8.321,62849.0],["2007-09-20",8.3106,8.3106,7.9254,8.1024,22231.0],["2007-09-21",8.3002,8.3002,7.8213,8.1926,43638.0],["2007-09-24",8.1683,8.2308,7.8595,8.0122,19898.0],["2007-09-25",7.9289,7.9289,7.6721,7.804,31562.0],["2007-09-26",7.8283,7.9775,7.7727,7.8734,10978.0],["2007-09-27",7.856,7.9567,7.7936,7.9532,6724.0],["2007-09-28",7.9775,7.9775,7.5958,7.6652,38698.0],["2007-10-01",7.6478,7.9185,7.5611,7.9011,49813.0],["2007-10-02",7.9046,7.9809,7.738,7.9809,27857.0],["2007-10-03",7.9185,7.9185,7.6305,7.6305,28543.0],["2007-10-04",7.6756,7.7242,7.5264,7.7068,18114.0],["2007-10-05",7.7866,7.9358,7.6756,7.9358,30052.0],["2007-10-08",7.9011,7.9011,7.8074,7.8907,18388.0],["2007-10-09",7.9081,8.1197,7.8873,8.1163,20309.0],["2007-10-10",8.1163,8.1891,8.1163,8.1891,29092.0],["2007-10-11",8.1961,8.2481,7.9983,8.0746,18251.0],["2007-10-12",8.0712,8.3037,8.0712,8.2481,11253.0],["2007-10-15",8.2377,8.2377,7.7797,7.8734,27308.0],["2007-10-16",7.863,7.9532,7.8248,7.9289,11664.0],["2007-10-17",8.0122,8.0399,7.745,7.974,34581.0],["2007-10-18",7.9358,8.0677,7.7033,8.0677,8508.0],["2007-10-19",8.0677,8.0677,7.5264,7.5992,29229.0],["2007-10-22",7.4882,7.8942,7.4639,7.856,12213.0],["2007-10-23",7.9324,7.9324,7.5992,7.7415,20172.0],["2007-10-24",7.6686,7.7554,7.3841,7.5541,26210.0],["2007-10-25",7.5507,7.6721,7.4258,7.4604,22779.0],["2007-10-26",7.575,7.8283,7.5368,7.8283,21270.0],["2007-10-29",7.8421,7.9185,7.7346,7.9185,21682.0],["2007-10-30",7.8664,7.8664,7.6513,7.7832,23328.0],["2007-10-31",7.7658,7.8248,7.4882,7.686,24289.0],["2007-11-01",7.6339,7.6339,6.94,6.94,72181.0],["2007-11-02",7.1551,7.169,6.9018,6.9226,24838.0],["2007-11-05",6.881,7.0718,6.8532,7.0128,30876.0],["2007-11-06",7.0163,7.0163,6.8116,6.9781,16467.0],["2007-11-07",6.8775,6.9851,6.6971,6.7422,24289.0],["2007-11-08",6.8463,7.1204,6.6554,7.0857,27994.0],["2007-11-09",7.1204,7.1829,6.992,7.0649,16467.0],["2007-11-12",7.0718,7.0718,6.8601,6.9504,59830.0],["2007-11-13",7.0302,7.4917,6.9157,7.4917,51460.0],["2007-11-14",7.5541,7.5541,6.9712,7.0406,44049.0],["2007-11-15",7.0336,7.0718,6.8706,6.9157,39658.0],["2007-11-16",6.9226,6.9261,6.7283,6.7907,41854.0],["2007-11-19",6.7075,6.7075,6.2807,6.5478,41442.0],["2007-11-20",6.5374,6.6901,6.3154,6.6762,40619.0],["2007-11-21",6.6519,6.8567,6.5201,6.704,26896.0],["2007-11-23",6.7699,7.0128,6.6866,6.9018,13036.0],["2007-11-26",6.8983,6.992,6.4437,6.475,26759.0],["2007-11-27",6.5589,6.7443,6.3945,6.6709,43089.0],["2007-11-28",6.7373,7.2935,6.7163,7.2061,91118.0],["2007-11-29",7.1991,7.2376,6.9717,7.0347,31974.0],["2007-11-30",7.1501,7.2061,6.6884,6.6989,38012.0],["2007-12-03",6.6604,6.8528,6.5309,6.6499,44873.0],["2007-12-04",6.5589,6.7024,6.5065,6.5659,59144.0],["2007-12-05",6.7268,6.9927,6.6114,6.9822,42266.0],["2007-12-06",6.9647,7.4125,6.9157,7.409,83159.0],["2007-12-07",7.4055,7.4894,7.1116,7.29,59282.0],["2007-12-10",7.332,7.3845,7.1396,7.311,29229.0],["2007-12-11",7.3635,7.43,6.9332,6.9332,42952.0],["2007-12-12",7.1746,7.325,6.9927,7.1256,62575.0],["2007-12-13",7.0697,7.304,6.8947,7.2341,66006.0],["2007-12-14",7.2551,7.2551,6.9787,6.9822,38012.0],["2007-12-17",6.9262,7.0347,6.8563,6.9262,71769.0],["2007-12-18",7.0242,7.409,6.9122,7.409,26347.0],["2007-12-19",7.1991,7.4335,7.1606,7.3775,48166.0],["2007-12-20",7.4334,7.4404,7.1746,7.36,46245.0],["2007-12-21",7.5209,7.7938,7.5139,7.7483,139970.0],["2007-12-24",7.7833,7.9896,7.7168,7.9687,17565.0],["2007-12-26",7.9617,8.0316,7.7063,7.9267,72318.0],["2007-12-27",7.7833,7.8287,7.423,7.4544,49127.0],["2007-12-28",7.4125,7.5489,7.1291,7.1396,15232.0],["2007-12-31",7.0976,7.4195,7.0487,7.1571,42677.0],["2008-01-02",7.0871,7.1046,6.8563,6.9472,32248.0],["2008-01-03",6.9752,7.0452,6.9437,6.9437,46657.0],["2008-01-04",6.8423,7.0102,6.5764,6.6429,62163.0],["2008-01-07",6.6884,7.1711,6.517,6.7968,74651.0],["2008-01-08",6.8143,6.9612,6.6324,6.6324,39521.0],["2008-01-09",6.6289,6.9892,6.5274,6.9752,100449.0],["2008-01-10",6.8808,7.4404,6.7828,7.2935,59968.0],["2008-01-11",7.2516,7.2935,6.9122,6.9157,53655.0],["2008-01-14",7.0032,7.2131,6.9052,7.1711,18388.0],["2008-01-15",7.0557,7.2201,6.8738,7.1956,16055.0],["2008-01-16",7.1921,7.5139,6.8073,7.4265,57498.0],["2008-01-17",7.4404,7.5209,7.1361,7.2935,44598.0],["2008-01-18",7.2446,7.5034,6.8458,6.9857,57223.0],["2008-01-22",6.7338,7.339,6.7338,7.1046,48715.0],["2008-01-23",6.9542,7.5349,6.9542,7.5349,65594.0],["2008-01-24",7.5209,7.5209,7.1291,7.1501,23740.0],["2008-01-25",7.3635,7.3775,7.0697,7.0906,14546.0],["2008-01-28",7.0906,7.4265,7.0906,7.4265,21956.0],["2008-01-29",7.4859,7.4859,7.1746,7.283,33483.0],["2008-01-30",7.2446,7.3355,7.0172,7.0766,27445.0],["2008-01-31",7.0627,7.3215,7.0487,7.2516,40619.0],["2008-02-01",7.2935,7.5629,7.1291,7.29,34718.0],["2008-02-04",7.29,7.29,7.0137,7.0557,31425.0],["2008-02-05",6.8982,7.1711,6.8982,7.0382,66829.0],["2008-02-06",7.0801,7.1466,6.8528,7.0207,140108.0],["2008-02-07",7.0067,7.1466,6.9997,7.0697,45285.0],["2008-02-08",7.0032,7.1151,6.9892,7.0207,42677.0],["2008-02-11",7.0382,7.1571,6.9612,7.1081,75886.0],["2008-02-12",7.1571,7.2341,7.0906,7.1641,55576.0],["2008-02-13",7.2481,7.4579,7.1921,7.3705,67927.0],["2008-02-14",7.402,7.4929,7.1501,7.1606,34169.0],["2008-02-15",7.1081,7.3005,7.0312,7.1886,72867.0],["2008-02-19",7.3005,7.4369,7.2411,7.2795,50087.0],["2008-02-20",7.2446,7.4335,7.1606,7.3565,28269.0],["2008-02-21",7.4195,7.4684,7.3355,7.3425,49264.0],["2008-02-22",7.339,7.4265,7.2446,7.353,66829.0],["2008-02-25",7.3985,7.5174,7.367,7.4754,51734.0],["2008-02-26",7.409,7.5209,7.409,7.4474,64222.0],["2008-02-27",7.36,7.5034,7.3495,7.4684,47068.0],["2008-02-28",7.423,7.4999,7.2585,7.3215,48715.0],["2008-02-29",7.2201,7.346,7.1221,7.2655,57360.0],["2008-03-03",7.2376,7.346,7.1711,7.3285,58458.0],["2008-03-04",7.2793,7.4376,7.1807,7.4305,44736.0],["2008-03-05",7.4798,7.5361,7.3285,7.4411,72044.0],["2008-03-06",7.427,7.5079,7.3355,7.3883,56811.0],["2008-03-07",7.3883,7.5642,7.3883,7.4129,34306.0],["2008-03-10",7.4552,7.4903,7.3391,7.3883,72867.0],["2008-03-11",7.6311,7.7613,7.413,7.7401,109643.0],["2008-03-12",7.8175,7.8985,7.6909,7.7859,73827.0],["2008-03-13",7.6803,7.8,7.5994,7.7824,82473.0],["2008-03-14",7.8668,7.8668,7.5361,7.6276,45422.0],["2008-03-17",7.5642,7.7296,7.4904,7.4904,111016.0],["2008-03-18",7.6557,8.0075,7.5678,7.9829,127208.0],["2008-03-19",7.9829,7.9829,7.719,7.7753,135030.0],["2008-03-20",8.0005,8.2679,7.902,8.2397,323990.0],["2008-03-24",8.282,8.5634,8.2257,8.3734,84943.0],["2008-03-25",8.391,8.4719,8.3242,8.4614,50636.0],["2008-03-26",8.4403,8.4966,8.3734,8.4297,61752.0],["2008-03-27",8.4543,8.7956,8.3981,8.6338,74651.0],["2008-03-28",8.6795,8.6795,8.2327,8.4192,61340.0],["2008-03-31",8.4403,8.5106,8.2046,8.4684,127894.0],["2008-04-01",8.6267,8.7886,8.4931,8.7886,59693.0],["2008-04-02",8.771,8.7886,8.581,8.6725,37874.0],["2008-04-03",8.6162,8.7956,8.6162,8.7851,63398.0],["2008-04-04",8.9715,9.0982,8.7745,8.9012,189920.0],["2008-04-07",8.5458,8.7112,8.2257,8.391,110055.0],["2008-04-08",8.5916,8.8765,8.2292,8.8449,68887.0],["2008-04-09",8.8625,8.8625,8.4121,8.4719,61889.0],["2008-04-10",8.4543,8.5282,8.3066,8.3558,42266.0],["2008-04-11",8.1201,8.289,8.106,8.1166,44049.0],["2008-04-14",8.1096,8.3769,7.9407,7.9688,77121.0],["2008-04-15",8.0075,8.092,7.6768,7.7929,225188.0],["2008-04-16",7.9477,8.3488,7.8738,8.2046,91118.0],["2008-04-17",8.3031,8.3558,8.0392,8.2749,61203.0],["2008-04-18",8.4473,8.7604,8.4403,8.6197,112113.0],["2008-04-21",8.5705,8.6408,8.3558,8.4086,92353.0],["2008-04-22",8.3523,8.4438,8.1834,8.3875,59968.0],["2008-04-23",8.4262,8.574,8.3347,8.4473,87825.0],["2008-04-24",8.4649,8.5282,8.2257,8.4438,107448.0],["2008-04-25",8.4719,8.7077,8.3277,8.6197,78905.0],["2008-04-28",8.5951,8.7851,8.5775,8.6866,34581.0],["2008-04-29",8.6971,8.6971,8.3699,8.486,65731.0],["2008-04-30",8.3629,8.6619,8.3629,8.4895,134619.0],["2008-05-01",8.486,8.6338,8.486,8.6338,89334.0],["2008-05-02",8.7499,8.7604,8.4121,8.5247,90569.0],["2008-05-05",8.5106,8.6162,8.4051,8.4614,84806.0],["2008-05-06",8.4227,8.6267,8.4051,8.5704,125013.0],["2008-05-07",8.5634,8.6162,8.0392,8.0638,108408.0],["2008-05-08",8.0779,8.3382,7.997,8.099,99626.0],["2008-05-09",8.0286,8.1799,7.909,7.9512,206250.0],["2008-05-12",8.0005,8.2608,7.9442,8.201,85217.0],["2008-05-13",8.2433,8.2468,8.092,8.099,56125.0],["2008-05-14",8.1272,8.2151,8.0392,8.0427,38835.0],["2008-05-15",8.0322,8.1518,7.9512,8.0005,77258.0],["2008-05-16",8.0709,8.0814,7.4868,7.6381,177570.0],["2008-05-19",7.6592,7.9161,7.5889,7.6557,179217.0],["2008-05-20",7.6064,7.8035,7.6064,7.6451,173316.0],["2008-05-21",7.7226,7.8,7.4622,7.5713,113623.0],["2008-05-22",7.6029,7.6909,7.4587,7.6909,77807.0],["2008-05-23",7.6381,7.7401,7.5009,7.5642,47480.0],["2008-05-27",7.6279,7.6987,7.4439,7.6102,92079.0],["2008-05-28",7.6279,7.6775,7.5784,7.6633,66143.0],["2008-05-29",7.6386,7.8474,7.6386,7.8262,68064.0],["2008-05-30",7.8474,7.9571,7.7058,7.7483,66006.0],["2008-06-02",7.7094,7.7483,7.6067,7.6563,59144.0],["2008-06-03",7.7094,7.8757,7.7094,7.7908,201447.0],["2008-06-04",7.7483,7.8686,7.6846,7.7306,84119.0],["2008-06-05",7.7341,8.0067,7.7341,7.8191,152321.0],["2008-06-06",7.7448,7.8332,7.5536,7.6421,53106.0],["2008-06-09",7.6846,7.858,7.4474,7.5253,61203.0],["2008-06-10",7.458,7.6704,7.4333,7.4333,111976.0],["2008-06-11",7.3979,7.3979,6.9908,7.012,104978.0],["2008-06-12",7.1147,7.2598,6.92,6.9377,81787.0],["2008-06-13",7.0439,7.4333,6.9944,7.0864,179766.0],["2008-06-16",7.0722,7.2527,7.0651,7.1112,98803.0],["2008-06-17",7.1218,7.1218,6.9413,6.9625,32660.0],["2008-06-18",6.9059,6.9342,6.7395,6.8563,52557.0],["2008-06-19",6.8705,7.1819,6.8669,7.1819,79042.0],["2008-06-20",7.1253,7.2704,6.9908,7.1324,129953.0],["2008-06-23",7.1607,7.1607,6.7572,6.7572,65457.0],["2008-06-24",6.736,6.8811,6.6404,6.6475,96744.0],["2008-06-25",6.651,6.7147,6.5023,6.559,79591.0],["2008-06-26",6.4882,6.7643,6.4103,6.6475,82061.0],["2008-06-27",6.6475,6.8634,6.5165,6.7218,575799.0],["2008-06-30",6.7501,6.8421,6.513,6.5271,83022.0],["2008-07-01",6.4103,6.6899,6.3395,6.4917,81512.0],["2008-07-02",6.474,6.5236,6.1342,6.1555,145871.0],["2008-07-03",6.1519,6.52,6.0386,6.1165,25798.0],["2008-07-07",6.1413,6.1413,5.49,5.582,194861.0],["2008-07-08",5.582,5.6988,5.4935,5.6068,212151.0],["2008-07-09",5.5466,5.7165,5.4865,5.4865,92216.0],["2008-07-10",5.4723,5.8333,5.4263,5.7909,65182.0],["2008-07-11",5.7307,5.8333,5.5006,5.8333,83708.0],["2008-07-14",5.9041,5.9148,5.6918,5.7909,98391.0],["2008-07-15",5.7165,5.8263,5.5325,5.667,51048.0],["2008-07-16",5.6776,5.9289,5.628,5.851,102645.0],["2008-07-17",5.8864,6.1555,5.8369,6.1555,67103.0],["2008-07-18",6.1873,6.2439,5.8794,6.159,64222.0],["2008-07-21",6.2439,6.4422,6.2298,6.3714,70122.0],["2008-07-22",6.205,6.5307,6.0847,6.4811,150811.0],["2008-07-23",6.4599,6.5802,6.2333,6.336,53381.0],["2008-07-24",6.3643,6.4776,6.1307,6.2121,45559.0],["2008-07-25",6.3147,6.4917,6.2829,6.4634,69985.0],["2008-07-28",6.4846,6.6475,6.3891,6.4669,165494.0],["2008-07-29",6.7218,6.7253,6.428,6.6475,236852.0],["2008-07-30",6.7218,6.9908,6.52,6.8882,206799.0],["2008-07-31",6.7961,7.1749,6.3324,7.0191,223541.0],["2008-08-01",7.0227,7.2563,6.9625,7.2315,65731.0],["2008-08-04",7.2138,7.3731,6.9342,7.2315,106076.0],["2008-08-05",7.2917,7.6881,7.2917,7.5996,120210.0],["2008-08-06",7.5465,7.7766,7.412,7.6209,136402.0],["2008-08-07",7.5253,7.7271,7.1147,7.5111,69025.0],["2008-08-08",7.5359,7.7837,7.4722,7.7306,63673.0],["2008-08-11",7.7235,8.0385,7.4226,7.9925,108683.0],["2008-08-12",7.943,8.127,7.6775,8.0952,83571.0],["2008-08-13",8.0598,8.2722,7.8403,8.1766,123915.0],["2008-08-14",8.1093,8.3005,7.9324,7.9784,53244.0],["2008-08-15",8.0102,8.2261,7.8722,8.1235,96333.0],["2008-08-18",8.1129,8.1907,7.858,7.9465,53106.0],["2008-08-19",7.8757,8.0385,7.8014,7.8439,60791.0],["2008-08-20",7.8686,8.1129,7.6846,7.9784,61889.0],["2008-08-21",7.8828,7.9748,7.6067,7.6209,66829.0],["2008-08-22",7.7518,7.9784,7.674,7.9324,59144.0],["2008-08-25",7.8651,8.1093,7.6386,7.6456,81238.0],["2008-08-26",7.6742,7.799,7.4709,7.5529,63536.0],["2008-08-27",7.585,7.8525,7.585,7.6742,63261.0],["2008-08-28",7.7847,8.0522,7.7491,8.0522,35953.0],["2008-08-29",8.0415,8.0486,7.6635,7.7562,41305.0],["2008-09-02",7.9274,8.4658,7.9202,8.3874,222717.0],["2008-09-03",8.3945,8.7297,8.3945,8.5407,97156.0],["2008-09-04",8.4409,8.5942,8.202,8.2091,55576.0],["2008-09-05",8.1413,8.4872,7.9309,8.3018,55028.0],["2008-09-08",8.5514,8.6477,8.3874,8.6013,102508.0],["2008-09-09",8.6441,8.7012,8.2804,8.341,74788.0],["2008-09-10",8.4765,8.637,8.0343,8.5051,83845.0],["2008-09-11",8.2554,8.6441,8.2554,8.6227,38286.0],["2008-09-12",8.6513,8.7369,8.4551,8.7083,46931.0],["2008-09-15",8.2768,8.6905,7.9238,7.9309,35541.0],["2008-09-16",7.7063,8.473,7.4923,8.473,101684.0],["2008-09-17",8.1699,8.6227,7.799,7.9523,43638.0],["2008-09-18",8.0272,8.9473,7.8453,8.9437,183883.0],["2008-09-19",9.5499,9.5499,8.2233,9.0935,351024.0],["2008-09-22",9.0935,9.1826,8.4694,8.8331,163299.0],["2008-09-23",9.0935,9.2718,8.5728,8.851,67378.0],["2008-09-24",8.6762,9.1969,8.4694,8.5621,49676.0],["2008-09-25",8.8688,9.0935,8.5229,9.0935,167964.0],["2008-09-26",8.933,9.6284,8.826,9.2682,235891.0],["2008-09-29",9.6284,9.6284,7.9345,8.933,243301.0],["2008-09-30",8.9152,9.2504,8.2447,8.9865,151360.0],["2008-10-01",9.1612,9.2682,8.5586,8.8367,77395.0],["2008-10-02",8.7868,8.7868,7.8418,7.9773,81787.0],["2008-10-03",8.177,8.7547,7.8525,7.9844,47480.0],["2008-10-06",7.7277,8.5514,7.339,7.9844,101822.0],["2008-10-07",7.9987,8.4123,7.4887,7.5137,63673.0],["2008-10-08",7.4887,7.8026,7.3211,7.4566,61752.0],["2008-10-09",7.4673,7.6742,7.1321,7.1785,126934.0],["2008-10-10",6.9253,8.0272,6.7791,7.9416,105801.0],["2008-10-13",8.2982,8.555,7.6028,8.5407,143675.0],["2008-10-14",8.9116,9.1541,8.0985,8.4516,107997.0],["2008-10-15",8.3196,8.3196,6.9717,7.6492,146694.0],["2008-10-16",7.7669,8.6762,7.5779,8.6013,122543.0],["2008-10-17",8.4266,8.5942,8.045,8.202,92490.0],["2008-10-20",8.4765,8.6548,8.1663,8.6013,56263.0],["2008-10-21",8.4088,8.5407,7.8632,8.1164,30876.0],["2008-10-22",7.8632,8.1841,7.6884,7.7526,41717.0],["2008-10-23",7.799,7.799,7.0965,7.6278,88236.0],["2008-10-24",7.1321,7.799,6.9895,7.503,50636.0],["2008-10-27",7.4602,7.4852,7.0537,7.0537,28269.0],["2008-10-28",7.043,8.0629,6.9895,7.9773,90981.0],["2008-10-29",7.9666,8.5122,7.8453,8.0165,64359.0],["2008-10-30",8.2447,8.6085,7.8239,8.6049,55439.0],["2008-10-31",8.5336,8.7333,8.3553,8.5906,108820.0],["2008-11-03",8.5193,8.8938,8.3089,8.3838,83982.0],["2008-11-04",8.5015,8.7369,8.3517,8.6085,60791.0],["2008-11-05",8.4409,8.5907,7.667,7.7455,87962.0],["2008-11-06",7.6456,8.0557,7.585,7.5993,47755.0],["2008-11-07",7.6777,7.9773,7.5101,7.7348,46520.0],["2008-11-10",7.881,8.177,7.5244,7.5565,38698.0],["2008-11-11",7.4602,7.9666,7.3318,7.6563,64633.0],["2008-11-12",7.4887,7.774,7.3104,7.3782,47755.0],["2008-11-13",7.4424,8.366,7.1464,8.3375,93862.0],["2008-11-14",8.1556,8.2198,7.5208,7.5779,67927.0],["2008-11-17",7.5743,7.6599,7.3461,7.5244,36639.0],["2008-11-18",7.5601,7.6706,7.1357,7.4566,66966.0],["2008-11-19",7.3568,7.7205,6.9538,6.9538,73141.0],["2008-11-20",6.9467,7.339,6.4367,6.5544,102370.0],["2008-11-21",6.8005,7.6029,6.3654,7.5244,132011.0],["2008-11-24",7.564,8.0966,7.3625,8.075,94686.0],["2008-11-25",8.0966,8.0966,7.3409,7.8195,190058.0],["2008-11-26",7.6072,8.0966,7.3589,8.0966,75337.0],["2008-11-28",7.9346,8.0066,7.8339,8.0066,14683.0],["2008-12-01",7.7367,7.7367,6.7471,6.7651,79179.0],["2008-12-02",6.9522,7.2617,6.8407,7.2149,43363.0],["2008-12-03",6.9594,7.8555,6.9594,7.6683,46931.0],["2008-12-04",7.4704,7.9094,7.2149,7.4236,38423.0],["2008-12-05",7.3265,7.8771,7.1178,7.6539,53655.0],["2008-12-08",7.8375,8.0966,7.1825,7.9526,75063.0],["2008-12-09",7.8663,7.8734,7.2653,7.5208,53106.0],["2008-12-10",7.5676,7.7331,7.3949,7.5928,22368.0],["2008-12-11",7.3985,7.5028,6.981,7.0242,43226.0],["2008-12-12",6.9774,7.3121,6.8587,7.3121,86041.0],["2008-12-15",7.3265,7.456,6.9954,7.2653,42814.0],["2008-12-16",7.4344,7.5352,7.2185,7.4848,73141.0],["2008-12-17",7.3625,7.6647,7.3373,7.5028,72730.0],["2008-12-18",7.6755,7.913,7.6108,7.8519,51048.0],["2008-12-19",8.0822,8.0822,7.6755,7.6791,112388.0],["2008-12-22",7.7331,7.9238,7.3481,7.7727,42677.0],["2008-12-23",7.8483,7.8483,7.4416,7.7187,20584.0],["2008-12-24",7.7223,7.7367,7.4128,7.7187,19074.0],["2008-12-26",7.7331,7.8447,7.4956,7.7619,9469.0],["2008-12-29",7.7547,7.8699,7.6395,7.7295,27445.0],["2008-12-30",7.8159,7.9922,7.5892,7.9886,45285.0],["2008-12-31",8.021,8.4564,7.6719,8.4564,61065.0],["2009-01-02",8.4852,8.5032,8.2873,8.3844,24015.0],["2009-01-05",7.5568,8.1721,7.5568,7.8339,49539.0],["2009-01-06",7.9094,8.2369,7.7367,7.9814,33895.0],["2009-01-07",7.8267,7.8267,7.3769,7.4272,89060.0],["2009-01-08",7.5568,7.9598,7.528,7.9598,37188.0],["2009-01-09",7.9058,7.9058,7.2725,7.3049,85354.0],["2009-01-12",7.2401,7.3697,6.9163,6.9954,45559.0],["2009-01-13",6.9378,7.3229,6.8551,7.1034,33895.0],["2009-01-14",6.9702,7.1969,6.7975,6.8839,60105.0],["2009-01-15",6.8983,7.0746,6.8011,7.071,56125.0],["2009-01-16",7.1538,7.1897,6.8731,7.0962,39658.0],["2009-01-20",6.8947,7.0674,6.3369,6.3621,63947.0],["2009-01-21",6.4808,6.8155,6.3153,6.8119,59419.0],["2009-01-22",6.632,6.9019,6.3009,6.4664,23191.0],["2009-01-23",6.3873,6.8191,6.3873,6.6824,31562.0],["2009-01-26",6.7291,6.7723,6.4916,6.6572,48578.0],["2009-01-27",6.6644,6.6752,6.4664,6.5168,55851.0],["2009-01-28",6.6176,6.9342,6.5492,6.7903,35953.0],["2009-01-29",6.7075,6.7651,6.5132,6.5708,21407.0],["2009-01-30",6.6932,7.017,6.6572,6.8443,55714.0],["2009-02-02",6.7615,7.1106,6.7615,6.9882,74925.0],["2009-02-03",7.0062,7.0998,6.7435,6.8623,58595.0],["2009-02-04",6.8983,7.143,6.7507,6.8335,43638.0],["2009-02-05",6.8371,6.8947,6.6644,6.7255,58047.0],["2009-02-06",6.6968,6.8551,6.6788,6.7795,95235.0],["2009-02-09",6.7291,6.8479,6.524,6.7363,49676.0],["2009-02-10",6.7075,6.8803,6.2973,6.3369,76846.0],["2009-02-11",6.3765,6.6248,6.2433,6.3189,36090.0],["2009-02-12",6.2074,6.6176,6.1498,6.4161,52146.0],["2009-02-13",6.4413,6.4449,6.2937,6.3693,48029.0],["2009-02-17",6.2973,6.4808,6.1174,6.1174,91255.0],["2009-02-18",6.2685,6.2685,6.0958,6.1282,56125.0],["2009-02-19",6.1894,6.1894,5.8691,5.8691,24426.0],["2009-02-20",5.8547,5.9087,5.7396,5.7647,93314.0],["2009-02-23",5.8079,6.0418,5.7216,5.7432,42403.0],["2009-02-24",5.8187,6.2182,5.7216,6.2038,106624.0],["2009-02-25",6.1678,6.3585,5.9483,6.2325,50225.0],["2009-02-26",6.2865,6.3801,6.175,6.1786,26622.0],["2009-02-27",6.0922,6.3873,5.9771,6.2685,39247.0],["2009-03-02",6.175,6.175,5.8187,5.8331,35679.0],["2009-03-03",5.9746,5.9746,5.2491,5.318,55439.0],["2009-03-04",5.4413,5.532,5.1511,5.4377,74788.0],["2009-03-05",5.3107,5.3978,5.0858,5.133,70671.0],["2009-03-06",5.1838,5.2563,4.9516,5.1947,59007.0],["2009-03-09",5.1584,5.3071,4.9879,4.9915,34581.0],["2009-03-10",5.1149,5.7352,4.8972,5.7134,48990.0],["2009-03-11",5.7243,5.8367,5.532,5.6118,34444.0],["2009-03-12",5.5647,6.312,5.5175,6.3047,62849.0],["2009-03-13",6.3591,6.3591,6.1124,6.2757,15369.0],["2009-03-16",6.3627,6.5949,6.0508,6.0907,73416.0],["2009-03-17",6.2176,6.6493,6.0689,6.6493,41168.0],["2009-03-18",6.6239,6.9649,6.3482,6.9468,67103.0],["2009-03-19",6.9831,6.9831,6.5913,6.7835,26759.0],["2009-03-20",6.8488,6.8924,6.5477,6.7291,78219.0],["2009-03-23",6.7835,7.2007,6.7835,7.1971,71357.0],["2009-03-24",7.0592,7.1862,6.7799,6.9939,73965.0],["2009-03-25",7.1136,7.2733,6.7328,7.2733,43226.0],["2009-03-26",7.2805,7.2987,7.0737,7.2914,57086.0],["2009-03-27",7.1608,7.3204,7.1572,7.1572,57772.0],["2009-03-30",7.0302,7.0302,6.5405,6.6675,51322.0],["2009-03-31",6.7545,7.2805,6.6348,6.8561,48990.0],["2009-04-01",6.7364,7.2116,6.7364,7.2007,50225.0],["2009-04-02",7.3277,7.6687,7.2479,7.4619,129816.0],["2009-04-03",7.4619,7.665,7.1826,7.4909,22779.0],["2009-04-06",7.2551,7.451,7.1463,7.4184,34169.0],["2009-04-07",7.4039,7.4401,7.0737,7.11,24701.0],["2009-04-08",7.1898,7.4075,6.9867,7.266,32248.0],["2009-04-09",7.4184,7.9335,7.3676,7.9153,53793.0],["2009-04-13",7.8246,7.9806,7.4474,7.9625,26210.0],["2009-04-14",7.7158,7.7847,7.3639,7.4401,44736.0],["2009-04-15",7.4038,7.8645,7.4002,7.821,23328.0],["2009-04-16",7.8827,8.0749,7.4728,7.9625,22642.0],["2009-04-17",8.162,8.3325,7.5707,8.3071,59968.0],["2009-04-20",8.0786,8.2708,7.451,7.4619,41031.0],["2009-04-21",7.451,8.2781,7.451,8.2527,39658.0],["2009-04-22",8.133,8.3071,7.5453,7.6106,66555.0],["2009-04-23",7.6687,7.7884,7.3567,7.6179,38423.0],["2009-04-24",7.7931,8.3416,7.6407,8.174,41168.0],["2009-04-27",8.113,8.3949,7.8655,7.9493,61686.0],["2009-04-28",7.8655,8.3111,7.8655,8.1587,41168.0],["2009-04-29",8.2197,8.7491,8.193,8.711,62862.0],["2009-04-30",8.6844,8.8786,8.094,8.113,71880.0],["2009-05-01",8.113,8.6234,7.9759,8.033,50578.0],["2009-05-04",7.9683,8.3682,7.8616,8.2768,46657.0],["2009-05-05",8.2464,8.2464,7.6179,7.915,66783.0],["2009-05-06",7.9873,8.3759,7.7093,8.3378,75932.0],["2009-05-07",8.3835,8.3835,7.8388,8.113,64300.0],["2009-05-08",8.113,8.5701,8.0216,8.4977,56067.0],["2009-05-11",8.4901,8.5434,8.334,8.4482,53061.0],["2009-05-12",8.4825,8.5701,8.3225,8.4977,67437.0],["2009-05-13",8.3911,8.5168,8.1702,8.3949,73318.0],["2009-05-14",8.4635,8.6844,8.2045,8.5396,107036.0],["2009-05-15",8.5701,8.5701,7.9835,8.2997,68744.0],["2009-05-18",8.5473,8.5701,8.1816,8.452,105337.0],["2009-05-19",8.3301,8.5701,8.2768,8.5206,126770.0],["2009-05-20",8.5549,8.7453,8.3263,8.5739,176433.0],["2009-05-21",8.4482,8.5625,8.2197,8.3263,39207.0],["2009-05-22",8.3606,8.3911,8.1816,8.2311,23786.0],["2009-05-26",8.2196,8.6643,8.2196,8.6413,60641.0],["2009-05-27",8.603,8.649,8.3461,8.534,74886.0],["2009-05-28",8.626,8.6643,8.3768,8.6413,81682.0],["2009-05-29",8.6643,8.8138,8.5071,8.787,98803.0],["2009-06-01",8.8177,9.5806,8.8177,9.3736,276020.0],["2009-06-02",9.3582,10.0637,8.994,9.8413,381488.0],["2009-06-03",9.7761,9.7761,9.3276,9.6381,86779.0],["2009-06-04",9.6688,9.7761,9.4963,9.7685,124549.0],["2009-06-05",9.7761,9.872,9.1742,9.5231,53845.0],["2009-06-08",9.5844,9.7761,9.3966,9.6803,65215.0],["2009-06-09",9.7685,9.7685,9.4426,9.5614,65346.0],["2009-06-10",9.5844,9.7071,9.2011,9.3736,99325.0],["2009-06-11",9.3736,9.5844,9.3276,9.5461,97888.0],["2009-06-12",9.4886,9.5806,9.2202,9.5576,102331.0],["2009-06-15",9.5078,9.5461,8.7717,9.04,76585.0],["2009-06-16",9.1819,9.1819,8.741,8.741,46657.0],["2009-06-17",8.7717,9.0707,8.672,8.9442,55021.0],["2009-06-18",8.9059,9.1052,8.6912,9.0055,55936.0],["2009-06-19",9.0209,9.0209,8.6912,8.7487,128077.0],["2009-06-22",8.6528,8.8254,8.5723,8.7985,82335.0],["2009-06-23",8.8292,8.8292,8.4726,8.4765,59857.0],["2009-06-24",8.534,8.557,8.281,8.3806,56981.0],["2009-06-25",8.3078,8.6567,8.2925,8.6528,36855.0],["2009-06-26",8.5723,8.925,8.465,8.8407,353389.0],["2009-06-29",8.7908,8.7908,8.5685,8.6605,37378.0],["2009-06-30",8.6605,8.8292,8.6605,8.7678,56067.0],["2009-07-01",8.8675,9.2011,8.6873,8.9902,49401.0],["2009-07-02",8.8675,9.0055,8.304,8.4075,62078.0],["2009-07-06",8.3998,8.5877,8.2465,8.4458,34633.0],["2009-07-07",8.4765,8.4803,8.1583,8.1851,100240.0],["2009-07-08",8.2465,8.2541,7.9551,8.1199,47441.0],["2009-07-09",8.1774,8.1966,8.0126,8.0356,28099.0],["2009-07-10",7.9781,8.0203,7.8669,7.9934,39469.0],["2009-07-13",8.0548,8.235,7.8592,8.2235,81943.0],["2009-07-14",8.2311,8.3845,8.1123,8.1928,19734.0],["2009-07-15",8.2963,8.327,8.0663,8.2618,77108.0],["2009-07-16",8.2388,8.4113,8.0509,8.2656,138141.0],["2009-07-17",8.304,8.3193,8.1123,8.2388,60641.0],["2009-07-20",8.3116,8.3116,8.0548,8.1314,99587.0],["2009-07-21",8.2043,8.2388,8.0126,8.0509,62340.0],["2009-07-22",8.0011,8.1084,7.8784,8.0356,37378.0],["2009-07-23",7.9934,8.1851,7.9014,8.1276,88870.0],["2009-07-24",8.1966,8.7372,8.1199,8.5953,108996.0],["2009-07-27",8.6222,8.948,8.6222,8.81,80375.0],["2009-07-28",8.7678,8.9749,8.695,8.8177,58027.0],["2009-07-29",8.7563,8.8139,8.5915,8.7755,39207.0],["2009-07-30",8.8177,8.8177,8.6413,8.81,64692.0],["2009-07-31",8.7448,9.0285,8.6605,8.6797,101547.0],["2009-08-03",8.8062,8.9557,8.6222,8.8905,50316.0],["2009-08-04",8.8484,9.3928,8.7947,9.3851,97888.0],["2009-08-05",9.3774,9.5384,9.1052,9.5308,142976.0],["2009-08-06",9.5499,9.5959,9.3966,9.5844,114878.0],["2009-08-07",9.5461,9.849,9.4694,9.7761,204924.0],["2009-08-10",9.6765,9.872,9.6419,9.8566,77239.0],["2009-08-11",9.826,9.8375,9.2394,9.5308,107428.0],["2009-08-12",9.5116,9.6151,9.3084,9.3352,60510.0],["2009-08-13",9.4426,9.4694,9.2049,9.2969,38815.0],["2009-08-14",9.2969,9.2969,8.7218,8.879,89001.0],["2009-08-17",8.764,8.9365,8.6452,8.6835,41560.0],["2009-08-18",8.7103,8.7218,8.4535,8.534,85864.0],["2009-08-19",8.4573,8.6375,8.4343,8.5532,56067.0],["2009-08-20",8.5378,8.8177,8.5378,8.8177,64169.0],["2009-08-21",8.9442,9.3352,8.8522,9.0669,75147.0],["2009-08-24",9.1167,9.1167,8.603,8.8177,50839.0],["2009-08-25",8.8987,9.0453,8.6981,8.9218,68482.0],["2009-08-26",8.8678,8.9758,8.8061,8.9758,40122.0],["2009-08-27",8.9257,8.9257,8.5862,8.7714,39992.0],["2009-08-28",8.8293,8.8293,8.432,8.5785,59726.0],["2009-08-31",8.4667,8.5747,8.243,8.3394,89001.0],["2009-09-01",8.1928,8.5515,8.108,8.2314,120236.0],["2009-09-02",8.3355,8.3355,8.1272,8.216,197605.0],["2009-09-03",8.3124,8.5207,8.216,8.4435,43912.0],["2009-09-04",8.3818,8.5091,8.2198,8.4204,87302.0],["2009-09-08",8.5284,8.5785,8.3934,8.4705,40514.0],["2009-09-09",8.486,8.7367,8.4551,8.5708,40384.0],["2009-09-10",8.5862,8.6403,8.4474,8.6287,29667.0],["2009-09-11",8.6673,8.6673,8.3857,8.4088,18950.0],["2009-09-14",8.3587,8.4628,8.2931,8.378,29275.0],["2009-09-15",8.3587,8.6942,8.2931,8.6518,32019.0],["2009-09-16",8.6325,9.0607,8.5631,9.0568,95666.0],["2009-09-17",9.0645,9.1031,8.8254,8.8871,76324.0],["2009-09-18",8.9295,9.2266,8.7907,9.2227,111610.0],["2009-09-21",9.0993,9.1456,8.8717,9.0028,30059.0],["2009-09-22",9.0568,9.2536,8.7753,9.161,30843.0],["2009-09-23",8.9064,9.2497,8.9064,9.1918,59203.0],["2009-09-24",9.1841,9.2536,8.837,8.8948,41952.0],["2009-09-25",8.783,8.9681,8.7405,8.9681,42605.0],["2009-09-28",8.9758,9.2227,8.918,8.9913,58680.0],["2009-09-29",9.026,9.026,8.7984,8.8215,18035.0],["2009-09-30",8.7868,8.9334,8.6055,8.6865,55805.0],["2009-10-01",8.6865,8.7598,8.5554,8.5747,37116.0],["2009-10-02",8.4898,8.6364,8.4011,8.5708,49401.0],["2009-10-05",8.594,8.7483,8.4358,8.5284,40776.0],["2009-10-06",8.6133,8.7097,8.486,8.5592,26400.0],["2009-10-07",8.621,8.621,8.4782,8.5631,32150.0],["2009-10-08",8.6055,8.7444,8.3702,8.4242,97888.0],["2009-10-09",8.3934,8.7598,8.3124,8.7405,52276.0],["2009-10-12",8.7213,8.7367,8.5014,8.5091,28883.0],["2009-10-13",8.648,8.7984,8.3124,8.7213,63124.0],["2009-10-14",8.7868,8.7945,8.6788,8.7521,42997.0],["2009-10-15",8.6827,8.8061,8.6557,8.8061,39992.0],["2009-10-16",8.7058,8.7868,8.5747,8.7444,32934.0],["2009-10-19",8.783,8.783,8.6133,8.7328,10978.0],["2009-10-20",8.6827,8.6981,8.4474,8.6788,113832.0],["2009-10-21",8.6827,8.702,8.2854,8.3201,96712.0],["2009-10-22",8.2815,8.5284,8.2815,8.4628,90308.0],["2009-10-23",8.4667,8.5014,8.2931,8.3201,43389.0],["2009-10-26",8.3432,8.4242,8.1002,8.1967,41560.0],["2009-10-27",8.2352,8.3317,8.1041,8.1157,28099.0],["2009-10-28",8.1041,8.2352,7.9575,7.9691,68482.0],["2009-10-29",7.9498,8.1002,7.8341,7.9112,96973.0],["2009-10-30",7.9112,8.2545,7.9112,8.0192,96581.0],["2009-11-02",8.0501,8.2005,7.9652,8.0154,65084.0],["2009-11-03",8.0809,8.2545,7.9922,8.1427,73448.0],["2009-11-04",8.1658,8.2507,7.8071,7.8457,61294.0],["2009-11-05",7.8997,7.9112,7.8302,7.9112,39599.0],["2009-11-06",7.8534,7.8804,7.7531,7.7917,30451.0],["2009-11-09",7.8881,7.9112,7.7878,7.8495,34502.0],["2009-11-10",7.7685,7.8225,7.6335,7.6644,49140.0],["2009-11-11",7.7762,8.1465,7.7569,7.9421,79722.0],["2009-11-12",7.9344,7.9961,7.6528,7.6644,63516.0],["2009-11-13",7.7145,7.8341,7.7145,7.7917,56328.0],["2009-11-16",7.8842,8.1118,7.8842,8.0154,43651.0],["2009-11-17",7.9961,8.0385,7.7415,7.8109,49140.0],["2009-11-18",7.8379,7.8881,7.7955,7.8341,18035.0],["2009-11-19",7.8032,7.8534,7.7145,7.8148,45219.0],["2009-11-20",7.7801,8.2198,7.7801,8.1658,144022.0],["2009-11-23",8.3618,8.6558,8.2364,8.6206,124026.0],["2009-11-24",8.6009,8.6009,8.4637,8.5461,24439.0],["2009-11-25",8.499,8.5657,8.3736,8.3736,31366.0],["2009-11-27",8.2403,8.3344,8.0717,8.0796,25093.0],["2009-11-30",8.0286,8.0364,7.8444,8.0364,80767.0],["2009-12-01",8.0874,8.0874,7.8012,7.8522,94620.0],["2009-12-02",7.8444,8.1423,7.8444,7.9698,34372.0],["2009-12-03",8.0247,8.1109,7.7071,7.7581,27837.0],["2009-12-04",7.864,8.1384,7.8326,8.1227,39207.0],["2009-12-07",8.1462,8.1932,7.8835,8.0874,18427.0],["2009-12-08",8.009,8.0992,7.9228,7.9502,19081.0],["2009-12-09",7.9424,8.2403,7.9267,8.1031,49140.0],["2009-12-10",8.1619,8.1932,7.8836,7.9228,24570.0],["2009-12-11",8.0756,8.1148,7.8992,7.9698,19473.0],["2009-12-14",7.9972,8.0247,7.9345,8.0129,12154.0],["2009-12-15",8.0129,8.0364,7.8992,7.8992,26792.0],["2009-12-16",7.9894,7.9894,7.8796,7.8953,38423.0],["2009-12-17",7.864,7.9424,7.8365,7.8404,70835.0],["2009-12-18",7.911,7.958,7.8404,7.911,170944.0],["2009-12-21",7.9384,8.0325,7.8247,7.8404,52146.0],["2009-12-22",7.8718,7.9306,7.8012,7.8051,43912.0],["2009-12-23",7.8169,7.9345,7.7424,7.8012,40384.0],["2009-12-24",7.8522,7.8522,7.7816,7.7816,6273.0],["2009-12-28",7.7934,7.8757,7.7659,7.813,29798.0],["2009-12-29",7.8169,7.8561,7.7346,7.762,14115.0],["2009-12-30",7.7424,7.86,7.6679,7.86,48356.0],["2009-12-31",7.8091,7.9032,7.6915,7.6915,30843.0],["2010-01-04",7.8091,7.9032,7.6993,7.7855,58811.0],["2010-01-05",7.7855,7.9149,7.6758,7.6758,72142.0],["2010-01-06",7.6875,7.813,7.6719,7.6915,42083.0],["2010-01-07",7.7071,7.8052,7.6993,7.6993,50970.0],["2010-01-08",7.7071,7.8169,7.7071,7.813,29275.0],["2010-01-11",7.8326,7.8796,7.6719,7.6993,29928.0],["2010-01-12",7.664,7.7189,7.5895,7.6131,34110.0],["2010-01-13",7.6209,7.7189,7.6091,7.6248,24701.0],["2010-01-14",7.6209,7.6836,7.5974,7.6209,17774.0],["2010-01-15",7.6601,7.7267,7.5268,7.5425,58942.0],["2010-01-19",7.5817,7.6052,7.5072,7.5895,24178.0],["2010-01-20",7.5072,7.617,7.4915,7.5778,27053.0],["2010-01-21",7.566,7.6287,7.4641,7.4641,86256.0],["2010-01-22",7.4523,7.5151,7.2602,7.2916,70704.0],["2010-01-25",7.3778,7.4406,7.2759,7.3543,26530.0],["2010-01-26",7.3543,7.3818,7.1583,7.1662,30451.0],["2010-01-27",7.1662,7.4366,7.1662,7.4092,44435.0],["2010-01-28",7.4014,7.468,7.2602,7.3112,33326.0],["2010-01-29",7.3622,7.8326,7.3308,7.8012,120105.0],["2010-02-01",7.8365,7.8953,7.6679,7.7581,55674.0],["2010-02-02",7.7267,7.8247,7.5935,7.5935,66653.0],["2010-02-03",7.5229,7.7071,7.4876,7.664,100763.0],["2010-02-04",7.6444,7.7855,7.6052,7.6444,72272.0],["2010-02-05",7.6444,7.8169,7.5974,7.8012,63516.0],["2010-02-08",7.8091,7.8091,7.5778,7.6131,58027.0],["2010-02-09",7.7111,7.7699,7.6719,7.7071,31627.0],["2010-02-10",7.6679,7.7699,7.6052,7.6915,49663.0],["2010-02-11",7.6601,7.8051,7.6601,7.7816,66391.0],["2010-02-12",7.6836,7.7855,7.6091,7.6091,52015.0],["2010-02-16",7.6875,7.8091,7.6797,7.8091,31627.0],["2010-02-17",7.7346,7.7934,7.6993,7.7659,60902.0],["2010-02-18",7.7424,7.8012,7.7424,7.762,18689.0],["2010-02-19",7.762,7.8012,7.7581,7.7699,22871.0],["2010-02-22",7.8052,7.9737,7.7816,7.9737,20780.0],["2010-02-23",7.9345,7.9972,7.8208,7.9894,26008.0],["2010-02-24",7.9933,8.0129,7.8208,7.9698,54237.0],["2010-02-25",7.8718,7.9776,7.86,7.958,24701.0],["2010-02-26",7.9698,7.9816,7.8169,7.8522,29928.0],["2010-03-01",7.8796,7.9776,7.8012,7.9071,65476.0],["2010-03-02",7.9466,8.0573,7.9071,8.0415,28229.0],["2010-03-03",8.081,8.085,7.9822,8.0692,40776.0],["2010-03-04",8.0692,8.085,7.9466,7.9861,42997.0],["2010-03-05",7.915,8.1166,7.915,8.1166,51100.0],["2010-03-08",8.1008,8.1996,8.0534,8.1759,22087.0],["2010-03-09",8.0494,8.4052,8.0494,8.3262,42344.0],["2010-03-10",8.3538,8.5989,8.3182,8.5238,47572.0],["2010-03-11",8.4882,8.6464,8.2827,8.6464,55674.0],["2010-03-12",8.6385,8.6701,8.5238,8.6543,36071.0],["2010-03-15",8.595,8.6582,8.2866,8.4289,37116.0],["2010-03-16",8.4329,8.4329,8.2827,8.3617,24570.0],["2010-03-17",8.4527,8.595,8.3736,8.5396,21825.0],["2010-03-18",8.5752,8.5752,8.3261,8.4368,13331.0],["2010-03-19",8.5001,8.6741,8.3222,8.6701,101939.0],["2010-03-22",8.595,8.7966,8.5317,8.765,26530.0],["2010-03-23",8.7096,8.7096,8.4566,8.5396,88870.0],["2010-03-24",8.5278,8.5989,8.4645,8.5515,36332.0],["2010-03-25",8.5871,8.6464,8.4724,8.4803,38423.0],["2010-03-26",8.4882,8.6385,8.4408,8.5041,33196.0],["2010-03-29",8.5041,8.6187,8.4882,8.5594,32019.0],["2010-03-30",8.7096,8.765,8.5871,8.6029,27184.0],["2010-03-31",8.595,8.6741,8.5278,8.5278,49009.0],["2010-04-01",8.5515,8.6266,8.4882,8.5238,32150.0],["2010-04-05",8.5792,8.7175,8.5515,8.7057,52799.0],["2010-04-06",8.6677,8.7923,8.5058,8.7591,33606.0],["2010-04-07",8.6594,8.7757,8.593,8.7217,62234.0],["2010-04-08",8.7134,8.9749,8.6594,8.9127,41572.0],["2010-04-09",8.8836,8.8836,8.6968,8.7134,37216.0],["2010-04-12",8.6926,8.8794,8.6345,8.7549,33731.0],["2010-04-13",8.7632,8.9127,8.676,8.9044,35100.0],["2010-04-14",8.9251,9.033,8.867,9.033,35473.0],["2010-04-15",8.9915,9.0704,8.8587,9.0621,70698.0],["2010-04-16",9.0081,9.1949,8.9168,8.9625,98081.0],["2010-04-19",8.9002,9.1161,8.8338,9.0704,53023.0],["2010-04-20",9.0912,9.1036,9.0289,9.1036,38212.0],["2010-04-21",9.087,9.1036,8.9625,9.0496,23524.0],["2010-04-22",9.0289,9.1327,9.0123,9.1161,51779.0],["2010-04-23",9.0953,9.2697,9.0372,9.1742,49787.0],["2010-04-26",9.1368,9.3361,9.1368,9.2074,119116.0],["2010-04-27",9.141,9.2987,8.9459,8.9832,44933.0],["2010-04-28",9.0621,9.1534,8.9708,8.9915,19915.0],["2010-04-29",9.0289,9.2821,8.9957,9.2572,64225.0],["2010-04-30",9.2281,9.2281,8.9168,8.9583,110776.0],["2010-05-03",8.9708,9.1078,8.9044,9.0995,41448.0],["2010-05-04",8.9874,9.0496,8.7715,8.9085,73685.0],["2010-05-05",8.8421,9.0081,8.7674,8.9791,53770.0],["2010-05-06",8.9666,9.087,8.6968,8.8338,93600.0],["2010-05-07",8.8338,8.921,8.51,8.5557,108536.0],["2010-05-10",8.8338,9.0704,8.7175,9.0455,72440.0],["2010-05-11",8.9334,9.1285,8.8089,9.0995,89990.0],["2010-05-12",9.0953,9.2198,8.9542,9.2032,74307.0],["2010-05-13",9.1493,9.17,8.9915,9.1078,22902.0],["2010-05-14",8.9874,8.9915,8.7466,8.7964,56508.0],["2010-05-17",8.8753,8.9334,8.7466,8.7715,111523.0],["2010-05-18",8.8877,8.9127,8.6304,8.7217,60118.0],["2010-05-19",8.6719,8.7964,8.6138,8.6968,37963.0],["2010-05-20",8.5183,8.6594,8.2568,8.2568,58873.0],["2010-05-21",8.1654,8.4768,8.0451,8.4145,72938.0],["2010-05-24",8.3813,8.5307,8.207,8.2153,29872.0],["2010-05-25",8.0938,8.433,8.0938,8.3911,32237.0],["2010-05-26",8.4246,8.6507,8.3995,8.4539,45431.0],["2010-05-27",8.634,8.747,8.546,8.6884,47422.0],["2010-05-28",8.6423,8.6423,8.3827,8.479,51281.0],["2010-06-01",8.3995,8.5502,8.1441,8.165,48294.0],["2010-06-02",8.165,8.5293,8.1608,8.5042,67462.0],["2010-06-03",8.4749,8.6382,8.3953,8.4581,46178.0],["2010-06-04",8.2613,8.3492,8.0603,8.0855,87501.0],["2010-06-07",8.1483,8.1859,7.9598,7.9598,50285.0],["2010-06-08",7.9682,8.0771,7.8928,8.031,33855.0],["2010-06-09",8.0896,8.1985,7.9766,8.0143,41199.0],["2010-06-10",8.1608,8.2697,8.0603,8.1608,65346.0],["2010-06-11",8.1315,8.3241,8.1273,8.3199,36594.0],["2010-06-14",8.4162,8.6005,8.2822,8.3241,52899.0],["2010-06-15",8.3325,8.4539,8.1441,8.3953,55762.0],["2010-06-16",8.3199,8.5,8.299,8.3618,26512.0],["2010-06-17",8.4372,8.4372,8.1859,8.3367,45306.0],["2010-06-18",8.3869,8.4539,8.2697,8.4204,87376.0],["2010-06-21",8.5125,8.5712,8.299,8.3618,47671.0],["2010-06-22",8.3995,8.4539,8.1985,8.2236,67462.0],["2010-06-23",8.1901,8.3744,8.1901,8.2487,38958.0],["2010-06-24",8.2027,8.3953,8.1776,8.1859,34478.0],["2010-06-25",8.2446,8.5628,8.1901,8.4707,478081.0],["2010-06-28",8.4958,8.8015,8.4958,8.7135,66964.0],["2010-06-29",8.5753,8.6088,8.3157,8.4539,79659.0],["2010-06-30",8.479,8.5167,8.2152,8.2236,64225.0],["2010-07-01",8.2739,8.3074,8.1273,8.2613,34851.0],["2010-07-02",8.3367,8.3451,8.1692,8.1859,30619.0],["2010-07-06",8.3116,8.4162,8.0603,8.1566,28877.0],["2010-07-07",8.1985,8.3283,8.1985,8.3283,68831.0],["2010-07-08",8.3744,8.4414,8.2529,8.3283,42817.0],["2010-07-09",8.2906,8.3618,8.2529,8.3074,50409.0],["2010-07-12",8.2571,8.2571,8.1231,8.1441,54019.0],["2010-07-13",8.2487,8.4497,8.1692,8.3786,100943.0],["2010-07-14",8.3367,8.3702,8.1566,8.2613,35847.0],["2010-07-15",8.2446,8.2781,8.052,8.1566,39456.0],["2010-07-16",8.0771,8.0854,7.8426,7.8593,80531.0],["2010-07-19",7.8928,8.1273,7.7923,7.8761,31615.0],["2010-07-20",7.7965,7.9891,7.7965,7.9891,69329.0],["2010-07-21",8.0436,8.2864,7.7547,7.7756,44808.0],["2010-07-22",7.9012,8.1357,7.7505,8.098,150979.0],["2010-07-23",8.0394,8.3283,7.9766,8.2236,57878.0],["2010-07-26",8.2906,8.3869,7.9891,8.1859,98081.0],["2010-07-27",8.2529,8.3744,8.0603,8.3451,82273.0],["2010-07-28",8.3032,8.3618,8.1273,8.1608,51530.0],["2010-07-29",8.2488,8.2822,8.052,8.1189,57504.0],["2010-07-30",8.0017,8.1818,7.918,7.9389,61363.0],["2010-08-02",8.0729,8.0938,7.9431,7.9891,42319.0],["2010-08-03",7.9389,8.0352,7.9138,7.9389,21160.0],["2010-08-04",7.9556,8.0729,7.9347,8.0143,17550.0],["2010-08-05",7.9598,8.0771,7.9138,7.9556,35349.0],["2010-08-06",7.8635,7.9933,7.8091,7.9891,61363.0],["2010-08-09",7.9933,8.052,7.9305,8.0143,48916.0],["2010-08-10",7.9263,8.0101,7.9138,7.9305,43315.0],["2010-08-11",7.8091,7.8719,7.583,7.5914,95965.0],["2010-08-12",7.5453,7.7086,7.5453,7.6416,43315.0],["2010-08-13",7.6039,7.7965,7.5746,7.6123,76797.0],["2010-08-16",7.5621,7.7086,7.5621,7.6751,31117.0],["2010-08-17",7.7002,7.8342,7.6751,7.7923,37216.0],["2010-08-18",7.7882,7.83,7.7337,7.7589,55139.0],["2010-08-19",7.717,7.7295,7.5704,7.5704,54392.0],["2010-08-20",7.5453,7.5788,7.4448,7.4783,135172.0],["2010-08-23",7.5411,7.7588,7.516,7.5369,63728.0],["2010-08-24",7.5327,7.7736,7.5327,7.6511,62732.0],["2010-08-25",7.5792,7.8075,7.5792,7.799,74930.0],["2010-08-26",7.8371,7.9005,7.6553,7.6637,39581.0],["2010-08-27",7.7694,7.9258,7.6637,7.8836,116253.0],["2010-08-30",7.8413,7.8413,7.6426,7.6553,47049.0],["2010-08-31",7.6299,7.706,7.613,7.6426,54019.0],["2010-09-01",7.7779,7.8962,7.7229,7.8455,63105.0],["2010-09-02",7.8709,7.8709,7.7779,7.8371,35722.0],["2010-09-03",7.9089,7.9089,7.7102,7.892,52650.0],["2010-09-07",7.8751,7.892,7.8075,7.8328,46053.0],["2010-09-08",7.8582,7.985,7.8159,7.8582,39581.0],["2010-09-09",7.985,7.985,7.7779,7.8497,25391.0],["2010-09-10",7.9047,7.947,7.7906,7.8328,45929.0],["2010-09-13",7.9216,7.9596,7.7694,7.9216,90488.0],["2010-09-14",7.8793,7.892,7.8159,7.8371,33233.0],["2010-09-15",7.7906,7.8328,7.7398,7.7863,63105.0],["2010-09-16",7.7525,7.7821,7.6933,7.7187,24894.0],["2010-09-17",7.8117,7.9131,7.7652,7.7821,60118.0],["2010-09-20",7.8032,8.133,7.7652,8.1287,69204.0],["2010-09-21",8.0991,8.171,7.9427,7.9427,37465.0],["2010-09-22",7.9385,8.0061,7.8328,7.8371,75801.0],["2010-09-23",7.8201,7.9554,7.7821,7.7948,40825.0],["2010-09-24",7.9005,7.9935,7.8624,7.9935,58002.0],["2010-09-27",8.0061,8.0061,7.837,7.8497,11949.0],["2010-09-28",7.892,8.0315,7.7863,8.0104,63852.0],["2010-09-29",7.9639,8.0273,7.9343,7.985,53521.0],["2010-09-30",8.0273,8.0315,7.9216,7.985,38709.0],["2010-10-01",8.0315,8.0315,7.8032,7.9554,30992.0],["2010-10-04",7.9089,7.9892,7.7736,7.8709,38585.0],["2010-10-05",7.9681,8.0273,7.8666,8.0019,67337.0],["2010-10-06",8.0061,8.0188,7.9258,7.9892,34229.0],["2010-10-07",8.0315,8.0315,7.8201,7.9174,35847.0],["2010-10-08",7.9427,8.0822,7.761,8.023,50907.0],["2010-10-11",7.9258,7.9892,7.8793,7.9596,10829.0],["2010-10-12",7.9131,7.9977,7.8032,7.9723,21408.0],["2010-10-13",7.93,8.0273,7.8413,7.9892,59993.0],["2010-10-14",8.0019,8.023,7.8793,7.9681,24022.0],["2010-10-15",8.0695,8.1034,7.9596,8.023,56135.0],["2010-10-18",8.0653,8.116,8.0146,8.116,14936.0],["2010-10-19",7.9935,8.2513,7.9723,8.0484,43937.0],["2010-10-20",8.1118,8.2302,7.9977,8.1499,25889.0],["2010-10-21",8.209,8.2851,7.8878,8.0357,48418.0],["2010-10-22",8.0991,8.1668,8.04,8.1329,22280.0],["2010-10-25",8.1879,8.1879,7.9427,8.1118,35971.0],["2010-10-26",8.0442,8.1837,8.0019,8.116,40950.0],["2010-10-27",8.0569,8.1668,7.9131,7.9892,42070.0],["2010-10-28",8.0738,8.0738,7.93,7.9554,18297.0],["2010-10-29",8.0357,8.0822,7.9258,7.9512,62483.0],["2010-11-01",7.9639,7.9935,7.7694,7.892,78290.0],["2010-11-02",7.9765,8.0442,7.8286,7.9385,72938.0],["2010-11-03",7.9343,8.0738,7.9258,8.0738,29001.0],["2010-11-04",8.1541,8.4542,8.1287,8.45,88248.0],["2010-11-05",8.4542,8.4542,8.209,8.4035,40079.0],["2010-11-08",8.357,8.357,8.1625,8.3485,24645.0],["2010-11-09",8.3105,8.4246,8.2471,8.3359,35598.0],["2010-11-10",8.3654,8.4542,8.2978,8.4542,48542.0],["2010-11-11",8.3528,8.543,8.2936,8.4542,33980.0],["2010-11-12",8.3654,8.4542,8.3189,8.3401,28877.0],["2010-11-15",8.4077,8.5388,8.3908,8.4204,16679.0],["2010-11-16",8.357,8.3908,8.209,8.357,37838.0],["2010-11-17",8.3612,8.4288,8.2048,8.4119,41946.0],["2010-11-18",8.4542,8.5388,8.395,8.4204,38087.0],["2010-11-19",8.4331,8.6402,8.3781,8.6402,48916.0],["2010-11-22",8.6187,8.8551,8.6058,8.8465,41074.0],["2010-11-23",8.7778,8.8422,8.7004,8.7606,29748.0],["2010-11-24",8.8035,9.0185,8.7649,8.9927,29125.0],["2010-11-26",8.9325,9.0056,8.8938,8.954,12073.0],["2010-11-29",8.9282,9.0959,8.9024,9.0873,24396.0],["2010-11-30",9.0271,9.0959,8.9239,8.9927,49289.0],["2010-12-01",9.1517,9.2205,9.0185,9.1689,60740.0],["2010-12-02",9.1345,9.1775,9.0443,9.1345,40328.0],["2010-12-03",9.0787,9.1345,9.0099,9.1002,24645.0],["2010-12-06",9.1259,9.156,9.0142,9.1302,19790.0],["2010-12-07",9.1732,9.2807,9.0744,9.2248,38709.0],["2010-12-08",9.2248,9.242,9.1431,9.1689,24520.0],["2010-12-09",9.242,9.242,9.1131,9.1431,44684.0],["2010-12-10",9.199,9.2291,9.1174,9.2205,30246.0],["2010-12-13",9.242,9.242,9.1302,9.1775,71693.0],["2010-12-14",9.2205,9.2334,9.0572,9.1646,59496.0],["2010-12-15",9.1818,9.2377,9.1173,9.1388,40701.0],["2010-12-16",9.1388,9.2635,9.083,9.2205,38336.0],["2010-12-17",9.2119,9.2721,9.1818,9.1904,77170.0],["2010-12-20",9.2076,9.2205,8.6402,8.9282,58500.0],["2010-12-21",8.9368,9.2377,8.8766,9.2033,28254.0],["2010-12-22",9.2506,9.2721,9.1302,9.242,50409.0],["2010-12-23",9.2334,9.2592,9.1259,9.1732,12696.0],["2010-12-27",9.1732,9.2893,9.0701,9.285,45680.0],["2010-12-28",9.285,9.3667,9.2635,9.2979,19168.0],["2010-12-29",9.2979,9.3452,9.2076,9.2076,10331.0],["2010-12-30",9.156,9.3581,9.156,9.2678,16430.0],["2010-12-31",9.2678,9.3624,9.0529,9.0572,21782.0],["2011-01-03",9.1646,9.3452,9.1002,9.2291,48169.0],["2011-01-04",9.2162,9.2162,8.8809,8.911,49538.0],["2011-01-05",8.9196,8.9626,8.8121,8.9454,67586.0],["2011-01-06",8.9196,8.9583,8.8121,8.8895,32611.0],["2011-01-07",8.8981,8.8981,8.666,8.8164,47547.0],["2011-01-10",8.7434,8.8809,8.6402,8.8379,35224.0],["2011-01-11",8.8551,8.9454,8.8379,8.9368,32611.0],["2011-01-12",9.0056,9.0357,8.9497,9.0013,24271.0],["2011-01-13",9.0056,9.0787,8.7735,8.8637,66217.0],["2011-01-14",8.8379,9.0271,8.8293,9.0056,46924.0],["2011-01-18",9.0185,9.0529,8.8852,9.0142,49165.0],["2011-01-19",9.0314,9.0314,8.6445,8.6445,34975.0],["2011-01-20",8.6058,8.6875,8.5155,8.5413,28379.0],["2011-01-21",8.5843,8.6574,8.5499,8.5843,47422.0],["2011-01-24",8.58,8.6746,8.537,8.58,22902.0],["2011-01-25",8.5327,8.8766,8.5327,8.8508,39083.0],["2011-01-26",8.8938,9.0185,8.8637,8.9669,31739.0],["2011-01-27",8.9325,9.0271,8.7219,8.9841,17799.0],["2011-01-28",8.8723,8.9841,8.666,8.7133,72565.0],["2011-01-31",8.7477,9.2635,8.5284,9.2076,316024.0],["2011-02-01",9.1904,9.2893,9.083,9.1904,104429.0],["2011-02-02",9.1474,9.2721,8.9282,8.9927,34851.0],["2011-02-03",9.0271,9.113,8.997,9.0099,23524.0],["2011-02-04",8.9798,9.0486,8.8895,8.911,27010.0],["2011-02-07",8.8938,9.156,8.8938,9.0529,34353.0],["2011-02-08",9.0056,9.0787,8.868,8.997,24769.0],["2011-02-09",8.9325,9.0701,8.9196,8.9454,78664.0],["2011-02-10",8.9196,9.0916,8.9196,9.0056,62234.0],["2011-02-11",9.0271,9.285,9.0271,9.2463,48418.0],["2011-02-14",9.2635,9.2979,9.199,9.2635,20662.0],["2011-02-15",9.1947,9.4011,9.1947,9.3839,45306.0],["2011-02-16",9.3366,9.444,9.3366,9.414,23773.0],["2011-02-17",9.3667,9.4011,9.2936,9.3796,31117.0],["2011-02-18",9.4354,9.444,9.3495,9.4268,32486.0],["2011-02-22",9.3065,9.5343,9.285,9.3108,51530.0],["2011-02-23",9.2979,9.4913,9.2721,9.285,58998.0],["2011-02-24",9.285,9.5687,9.285,9.53,43564.0],["2011-02-25",9.5128,9.775,9.4526,9.7406,28005.0],["2011-02-28",9.8008,9.8868,9.6117,9.8051,54144.0],["2011-03-01",9.8354,9.8398,9.6146,9.6665,33855.0],["2011-03-02",9.6362,9.6709,9.4413,9.6579,30992.0],["2011-03-03",9.7228,9.8181,9.6795,9.7488,52774.0],["2011-03-04",9.7791,9.7791,9.476,9.5279,23151.0],["2011-03-07",9.6189,9.6189,9.1858,9.3157,36096.0],["2011-03-08",9.3027,9.4716,9.2854,9.3417,63728.0],["2011-03-09",9.2897,9.424,9.2724,9.3417,36594.0],["2011-03-10",9.1988,9.2378,9.0775,9.1642,67711.0],["2011-03-11",9.1598,9.1945,9.0602,9.1122,33482.0],["2011-03-14",9.0472,9.1555,9.0472,9.0949,22031.0],["2011-03-15",8.9303,9.0949,8.9303,9.0039,30121.0],["2011-03-16",8.9606,9.1382,8.939,8.9693,69329.0],["2011-03-17",9.2031,9.2031,8.9216,8.9346,42817.0],["2011-03-18",9.0559,9.2724,9.0169,9.2421,84389.0],["2011-03-21",9.3764,9.4413,9.2118,9.4283,31366.0],["2011-03-22",9.4197,9.4457,9.3547,9.4153,21035.0],["2011-03-23",9.3764,9.3937,9.3071,9.346,50783.0],["2011-03-24",9.3374,9.4197,9.3287,9.4067,13940.0],["2011-03-25",9.4543,9.5496,9.3894,9.45,28503.0],["2011-03-28",9.3764,9.4803,9.3331,9.3331,30992.0],["2011-03-29",9.3331,9.3764,9.3027,9.3374,20786.0],["2011-03-30",9.3547,9.398,9.2984,9.3114,91484.0],["2011-03-31",9.2681,9.3027,9.1122,9.2681,91484.0],["2011-04-01",9.3027,9.3504,9.2378,9.2681,139280.0],["2011-04-04",9.3201,9.3287,9.2464,9.2638,39456.0],["2011-04-05",9.2811,9.372,9.2811,9.372,41572.0],["2011-04-06",9.398,9.7661,9.398,9.7532,85260.0],["2011-04-07",9.7532,9.7835,9.6579,9.7012,23027.0],["2011-04-08",9.7575,9.7575,9.5323,9.6449,34851.0],["2011-04-11",9.6752,9.7185,9.5409,9.6016,46675.0],["2011-04-12",9.5583,9.6146,9.476,9.4803,27010.0],["2011-04-13",9.5279,9.6016,9.359,9.4024,40452.0],["2011-04-14",9.372,9.6189,9.372,9.5799,57629.0],["2011-04-15",9.6146,9.6276,9.4846,9.5496,52899.0],["2011-04-18",9.0256,9.2464,8.8783,9.1555,55388.0],["2011-04-19",9.2291,9.2291,9.1252,9.2075,23649.0],["2011-04-20",9.3071,9.3071,9.0949,9.2248,32237.0],["2011-04-21",9.2768,9.2768,9.0949,9.2421,34104.0],["2011-04-25",9.1685,9.1685,8.8783,8.9996,45680.0],["2011-04-26",9.0082,9.2464,8.9823,9.2291,30868.0],["2011-04-27",9.2551,9.45,9.2551,9.4197,32362.0],["2011-04-28",9.424,9.5539,9.3547,9.5453,41074.0],["2011-04-29",9.5539,9.5713,9.3201,9.4197,43564.0],["2011-05-02",9.411,9.4457,9.0645,9.0949,29872.0],["2011-05-03",9.0862,9.2464,8.9649,9.0082,33606.0],["2011-05-04",8.9952,9.1555,8.9346,8.9519,41199.0],["2011-05-05",8.9303,9.0819,8.8783,8.9173,50161.0],["2011-05-06",8.9909,9.0905,8.8783,8.9216,52276.0],["2011-05-09",8.8913,8.9996,8.8783,8.9519,51032.0],["2011-05-10",8.9909,9.0689,8.9433,9.0645,16928.0],["2011-05-11",9.0082,9.0082,8.887,8.887,68955.0],["2011-05-12",8.8783,8.9823,8.77,8.9389,44933.0],["2011-05-13",8.9043,8.9519,8.7744,8.861,38585.0],["2011-05-16",8.8567,8.8913,8.6834,8.6921,58749.0],["2011-05-17",8.6661,8.8307,8.6661,8.77,37216.0],["2011-05-18",8.796,8.939,8.7181,8.9086,37465.0],["2011-05-19",8.9476,8.9476,8.7267,8.7397,61114.0],["2011-05-20",8.6921,8.783,8.6401,8.6704,68208.0],["2011-05-23",8.5925,8.757,8.5925,8.6401,34478.0],["2011-05-24",8.6925,8.7362,8.579,8.6358,57006.0],["2011-05-25",8.6226,8.8017,8.6226,8.7013,46302.0],["2011-05-26",8.6751,8.7668,8.6751,8.7362,56882.0],["2011-05-27",8.7799,8.8017,8.71,8.7668,18048.0],["2011-05-31",8.8105,8.8236,8.7275,8.8061,107540.0],["2011-06-01",8.7843,8.7843,8.496,8.5091,42319.0],["2011-06-02",8.5484,8.6576,8.4217,8.5877,32486.0],["2011-06-03",8.4698,8.6882,8.3431,8.4741,93351.0],["2011-06-06",8.5134,8.5964,8.4042,8.4392,44311.0],["2011-06-07",8.5134,8.5134,8.3911,8.4436,49165.0],["2011-06-08",8.4304,8.5134,8.3911,8.4392,64474.0],["2011-06-09",8.4523,8.5484,8.3649,8.3824,48045.0],["2011-06-10",8.3649,8.4479,8.3562,8.3868,58500.0],["2011-06-13",8.4304,8.5091,8.3431,8.3606,33482.0],["2011-06-14",8.4086,8.4567,8.2164,8.2601,68706.0],["2011-06-15",8.2077,8.2645,8.0897,8.1072,38958.0],["2011-06-16",8.1465,8.3431,8.1465,8.212,101192.0],["2011-06-17",8.2601,8.378,8.1815,8.1815,95716.0],["2011-06-20",8.1684,8.3343,8.1684,8.3125,55139.0],["2011-06-21",8.3518,8.4479,8.2557,8.4173,63852.0],["2011-06-22",8.3518,8.4042,8.2994,8.3387,45929.0],["2011-06-23",8.2776,8.4567,8.1727,8.4348,40452.0],["2011-06-24",8.4348,8.5003,8.3475,8.4261,151353.0],["2011-06-27",8.3999,8.745,8.3999,8.7231,48045.0],["2011-06-28",8.745,8.745,8.6445,8.7275,31864.0],["2011-06-29",8.7668,8.7668,8.627,8.6707,31739.0],["2011-06-30",8.7231,8.7231,8.6401,8.6707,49787.0],["2011-07-01",8.6794,8.8847,8.6794,8.8061,30619.0],["2011-07-05",8.8105,8.8105,8.6794,8.7843,21657.0],["2011-07-06",8.7362,8.9459,8.7144,8.8716,27134.0],["2011-07-07",8.924,9.0769,8.7624,8.9284,36096.0],["2011-07-08",8.8367,8.876,8.793,8.8542,19915.0],["2011-07-11",8.7406,8.8148,8.6882,8.7318,20911.0],["2011-07-12",8.7013,8.9415,8.7013,8.8236,20164.0],["2011-07-13",8.8935,9.0376,8.793,8.9546,32113.0],["2011-07-14",8.9546,8.9983,8.8935,8.9197,24645.0],["2011-07-15",8.9197,8.9896,8.8629,8.9808,46675.0],["2011-07-18",8.9153,8.9634,8.71,8.745,38087.0],["2011-07-19",8.793,9.0114,8.793,8.9284,32362.0],["2011-07-20",8.9022,8.9022,8.7013,8.7799,25640.0],["2011-07-21",8.7144,8.9721,8.71,8.9197,48045.0],["2011-07-22",8.9371,9.0595,8.9109,9.0114,95342.0],["2011-07-25",8.8891,9.0114,8.8585,8.9328,46675.0],["2011-07-26",8.9284,8.9852,8.7843,8.8105,23027.0],["2011-07-27",8.7886,8.8323,8.7144,8.7187,59247.0],["2011-07-28",8.745,8.8585,8.745,8.8148,33855.0],["2011-07-29",8.8105,8.8454,8.6489,8.662,68582.0],["2011-08-01",8.7275,8.8061,8.6663,8.7799,61612.0],["2011-08-02",8.8192,8.9721,8.8061,8.8978,54641.0],["2011-08-03",8.8978,9.0813,8.8236,8.9896,60616.0],["2011-08-04",8.9896,9.0769,8.8629,8.8716,63105.0],["2011-08-05",8.9503,9.1512,8.8847,9.0158,57753.0],["2011-08-08",8.8236,9.09,8.3387,8.3562,112519.0],["2011-08-09",8.6401,8.8716,8.0897,8.6052,110652.0],["2011-08-10",8.4567,8.5309,8.247,8.2557,124841.0],["2011-08-11",8.7362,9.0332,8.4829,8.9022,63603.0],["2011-08-12",8.9371,8.9371,8.5265,8.6576,51654.0],["2011-08-15",8.71,8.841,8.6707,8.7712,25267.0],["2011-08-16",8.7275,8.8148,8.5833,8.7318,45929.0],["2011-08-17",8.7799,8.924,8.6794,8.7362,31241.0],["2011-08-18",8.5615,8.6445,8.2907,8.3169,97334.0],["2011-08-19",8.247,8.4436,8.2164,8.247,74805.0],["2011-08-22",8.4086,8.5702,8.3649,8.4567,53397.0],["2011-08-23",8.4919,8.8226,8.4743,8.7917,77170.0],["2011-08-24",8.7741,9.0166,8.6507,9.0122,77419.0],["2011-08-25",9.0607,9.0607,8.73,8.7785,71071.0],["2011-08-26",8.6947,8.8799,8.6154,8.6727,48294.0],["2011-08-29",8.7432,9.0695,8.7344,9.0387,74930.0],["2011-08-30",8.9681,8.9813,8.7388,8.8667,38087.0],["2011-08-31",8.9152,8.9196,8.6903,8.7653,80904.0],["2011-09-01",8.7873,8.8799,8.4346,8.4522,79659.0],["2011-09-02",8.3552,8.5537,8.2318,8.2671,79908.0],["2011-09-06",8.0775,8.4743,8.0775,8.4434,62483.0],["2011-09-07",8.5713,8.6947,8.4434,8.5933,100570.0],["2011-09-08",8.5889,8.6418,8.32,8.3244,53397.0],["2011-09-09",8.2935,8.417,8.0554,8.1436,60740.0],["2011-09-12",8.0731,8.4875,8.0731,8.4434,50907.0],["2011-09-13",8.4655,8.5845,8.3685,8.4875,33855.0],["2011-09-14",8.5757,8.5977,8.3685,8.536,47671.0],["2011-09-15",8.5801,8.5977,8.5096,8.5625,35847.0],["2011-09-16",8.5977,8.5977,8.5052,8.5845,66964.0],["2011-09-19",8.4699,8.5669,8.417,8.5007,47671.0],["2011-09-20",8.514,8.5669,8.2009,8.2053,80406.0],["2011-09-21",8.2759,8.3332,7.9672,7.9761,101939.0],["2011-09-22",7.8526,8.2053,7.8526,8.029,109781.0],["2011-09-23",8.0378,8.3067,8.0378,8.2053,56259.0],["2011-09-26",8.2494,8.3993,8.1348,8.342,71071.0],["2011-09-27",8.5052,8.5933,8.32,8.4346,58749.0],["2011-09-28",8.4434,8.4434,7.9849,7.9981,77170.0],["2011-09-29",8.1348,8.2538,7.9849,8.1921,66964.0],["2011-09-30",8.0863,8.3641,7.9364,7.9408,99450.0],["2011-10-03",7.9276,8.1701,7.8482,7.8482,99450.0],["2011-10-04",7.8658,8.3773,7.8614,8.3729,134425.0],["2011-10-05",8.3288,8.439,8.1877,8.3156,48418.0],["2011-10-06",8.2671,8.4655,8.0995,8.3949,73312.0],["2011-10-07",8.3817,8.4214,8.0202,8.0951,81029.0],["2011-10-10",8.1877,8.4919,8.0995,8.4302,104553.0],["2011-10-11",8.3552,8.6462,8.3067,8.6022,90364.0],["2011-10-12",8.633,8.8447,8.633,8.708,138159.0],["2011-10-13",8.6551,8.7432,8.514,8.7124,26014.0],["2011-10-14",8.7697,8.8006,8.5625,8.7344,40452.0],["2011-10-17",8.633,8.633,8.3464,8.3685,34602.0],["2011-10-18",8.4258,8.8887,8.4258,8.8094,80157.0],["2011-10-19",8.8094,8.902,8.7388,8.8491,74432.0],["2011-10-20",8.8711,8.9681,8.7344,8.9064,85385.0],["2011-10-21",9.0519,9.0739,8.8667,9.0254,69951.0],["2011-10-24",9.0387,9.2327,8.9946,9.215,56259.0],["2011-10-25",9.0607,9.0783,8.7521,8.8006,161186.0],["2011-10-26",8.8887,8.9152,8.7477,8.8182,104304.0],["2011-10-27",9.1004,9.2327,8.9417,9.0739,165667.0],["2011-10-28",9.096,9.2503,9.096,9.1489,92604.0],["2011-10-31",9.0298,9.2371,8.8535,9.0695,95342.0],["2011-11-01",8.7565,9.1224,8.6462,8.6595,69578.0],["2011-11-02",8.8006,9.0298,8.7344,9.0034,37589.0],["2011-11-03",9.0783,9.096,8.8491,9.0122,82398.0],["2011-11-04",8.9593,8.9946,8.8579,8.9284,29001.0],["2011-11-07",8.9284,8.999,8.7741,8.9549,27881.0],["2011-11-08",8.9946,9.1092,8.8182,9.0739,51530.0],["2011-11-09",8.8976,8.9681,8.7432,8.7565,60989.0],["2011-11-10",8.8755,8.9549,8.7036,8.8579,47671.0],["2011-11-11",8.9813,9.0695,8.9284,9.0607,63479.0],["2011-11-14",9.0475,9.0607,8.8976,8.9857,59122.0],["2011-11-15",8.9417,9.2018,8.9064,9.1797,36345.0],["2011-11-16",9.1313,9.2944,9.0651,9.1357,41946.0],["2011-11-17",9.1577,9.29,9.0872,9.1445,43190.0],["2011-11-18",9.1401,9.1489,9.0695,9.1445,29125.0],["2011-11-21",9.0187,9.2882,9.0187,9.1849,80655.0],["2011-11-22",9.1714,9.2613,9.1624,9.1669,44559.0],["2011-11-23",9.1624,9.1669,9.0502,9.0726,119240.0],["2011-11-25",9.0591,9.1175,8.9873,9.0052,32362.0],["2011-11-28",9.2792,9.3196,9.0547,9.2972,53521.0],["2011-11-29",9.2568,9.2568,9.0996,9.149,24022.0],["2011-11-30",9.4903,9.7733,9.4095,9.7418,170148.0],["2011-12-01",9.6834,9.6834,9.396,9.4589,44684.0],["2011-12-02",9.6385,9.6385,9.4768,9.5846,24894.0],["2011-12-05",9.652,10.0967,9.5846,9.9799,129447.0],["2011-12-06",9.9978,10.0877,9.8856,10.0068,48916.0],["2011-12-07",9.9754,10.155,9.8047,10.0787,71071.0],["2011-12-08",9.9799,10.1326,9.7463,9.7598,62234.0],["2011-12-09",9.8811,10.155,9.8092,10.1146,73436.0],["2011-12-12",10.0652,10.0922,9.8272,9.9799,57504.0],["2011-12-13",10.0517,10.0922,9.7912,9.8182,64972.0],["2011-12-14",9.7239,9.9619,9.6879,9.7463,120609.0],["2011-12-15",9.7912,9.899,9.7194,9.7598,117498.0],["2011-12-16",9.8272,9.8317,9.634,9.6565,151353.0],["2011-12-19",9.7239,9.7598,9.5891,9.6161,87376.0],["2011-12-20",9.7778,9.9125,9.7508,9.8631,111274.0],["2011-12-21",9.7867,9.9439,9.7463,9.8945,77917.0],["2011-12-22",9.8945,10.0248,9.8766,9.926,56384.0],["2011-12-23",9.926,9.9439,9.8541,9.8721,31864.0],["2011-12-27",9.8362,9.9754,9.8317,9.917,28005.0],["2011-12-28",9.9125,9.9934,9.7553,9.7867,76299.0],["2011-12-29",9.7912,9.9709,9.7912,9.8811,71693.0],["2011-12-30",9.8586,9.926,9.7239,9.7284,64599.0],["2012-01-03",9.8811,10.0383,9.7733,9.8451,81900.0],["2012-01-04",9.7688,9.8272,9.679,9.679,65719.0],["2012-01-05",9.652,9.7014,9.5397,9.643,175500.0],["2012-01-06",9.6071,9.8137,9.5757,9.661,139902.0],["2012-01-09",9.7239,9.7688,9.6565,9.7059,84763.0],["2012-01-10",9.7463,9.7912,9.6969,9.7014,56882.0],["2012-01-11",9.7239,9.7463,9.6116,9.679,43066.0],["2012-01-12",9.6745,9.679,9.5442,9.6565,33731.0],["2012-01-13",9.5307,9.6116,9.4768,9.5173,66466.0],["2012-01-17",9.5667,9.6385,9.4903,9.5173,49040.0],["2012-01-18",9.5218,9.5622,9.5038,9.5352,67213.0],["2012-01-19",9.5532,9.5667,9.5083,9.5352,24396.0],["2012-01-20",9.5218,9.6565,9.5128,9.5891,82273.0],["2012-01-23",9.5622,9.5981,9.4903,9.5442,24894.0],["2012-01-24",9.4589,9.5667,9.4274,9.5128,58873.0],["2012-01-25",9.5262,9.5442,9.4544,9.4768,31615.0],["2012-01-26",9.4993,9.5218,9.3421,9.3511,53397.0],["2012-01-27",9.3601,9.4768,9.3601,9.4274,121854.0],["2012-01-30",9.4274,9.6071,9.3825,9.4993,130691.0],["2012-01-31",9.5622,9.679,9.5173,9.5936,210724.0],["2012-02-01",9.6116,9.7912,9.2074,9.7733,298972.0],["2012-02-02",9.7688,9.8137,9.6879,9.7553,58749.0],["2012-02-03",9.9035,10.0922,9.8451,9.9934,96960.0],["2012-02-06",9.926,9.926,9.7688,9.8047,44062.0],["2012-02-07",9.8047,9.9125,9.7059,9.7104,64350.0],["2012-02-08",9.7733,9.8586,9.6565,9.7373,37340.0],["2012-02-09",9.7373,9.7733,9.643,9.661,47671.0],["2012-02-10",9.5622,9.8721,9.5397,9.5532,32113.0],["2012-02-13",9.6745,9.8766,9.5442,9.8631,59745.0],["2012-02-14",9.8496,9.8586,9.6161,9.7598,35473.0],["2012-02-15",9.7733,9.8811,9.679,9.7104,55637.0],["2012-02-16",9.7284,10.0068,9.679,9.899,74805.0],["2012-02-17",9.8811,9.9574,9.8137,9.8721,67462.0],["2012-02-21",9.8811,9.9395,9.8362,9.8766,53895.0],["2012-02-22",9.8811,9.8856,9.7284,9.7643,48045.0],["2012-02-23",9.7867,9.9215,9.7284,9.8856,48542.0],["2012-02-24",9.8811,9.8811,9.6655,9.7104,26387.0],["2012-02-27",9.6295,9.8317,9.6295,9.7957,31241.0],["2012-02-28",9.8229,9.9406,9.7595,9.8138,60242.0],["2012-02-29",9.8501,9.8999,9.6191,9.6508,89866.0],["2012-03-01",9.678,9.8184,9.6236,9.6236,65968.0],["2012-03-02",9.6599,9.6689,9.3746,9.4063,76299.0],["2012-03-05",9.3791,9.5738,9.3791,9.5738,43439.0],["2012-03-06",9.4878,9.5874,9.4832,9.5149,52899.0],["2012-03-07",9.5738,9.7006,9.4923,9.6825,41946.0],["2012-03-08",9.7369,9.7504,9.6055,9.6825,41199.0],["2012-03-09",9.6825,9.9588,9.6825,9.8229,45182.0],["2012-03-12",9.8682,9.9633,9.7686,9.8274,22778.0],["2012-03-13",9.9271,9.9678,9.7686,9.9633,61736.0],["2012-03-14",9.9271,10.0222,9.832,9.8637,95093.0],["2012-03-15",9.918,9.9633,9.6825,9.9407,82522.0],["2012-03-16",9.9633,10.0358,9.8501,10.0131,172512.0],["2012-03-19",9.9633,10.2078,9.9361,10.0946,114261.0],["2012-03-20",10.0176,10.0856,9.9406,9.9814,67213.0],["2012-03-21",10.0267,10.0584,9.8637,9.9724,39954.0],["2012-03-22",9.8863,9.9316,9.764,9.8365,24769.0],["2012-03-23",9.8682,10.0765,9.832,10.0539,50409.0],["2012-03-26",10.0765,10.2305,10.0448,10.1852,87999.0],["2012-03-27",10.1852,10.1897,10.0086,10.0358,50161.0],["2012-03-28",10.0584,10.1671,9.9814,10.1218,39332.0],["2012-03-29",10.0312,10.0765,9.8954,10.0403,21782.0],["2012-03-30",10.0765,10.1897,10.0041,10.0086,90488.0],["2012-04-02",9.9678,10.1852,9.9678,10.1263,64723.0],["2012-04-03",10.0765,10.1037,10.0041,10.0765,92729.0],["2012-04-04",9.9859,10.1218,9.9089,9.9271,63354.0],["2012-04-05",9.9406,9.9633,9.9089,9.9135,28877.0],["2012-04-09",9.8093,9.841,9.6735,9.6916,71445.0],["2012-04-10",9.7323,9.7595,9.5557,9.5693,97334.0],["2012-04-11",9.6553,9.755,9.5965,9.7369,72316.0],["2012-04-12",9.764,9.8954,9.6916,9.8138,51530.0],["2012-04-13",9.7912,9.7912,9.61,9.6372,66466.0],["2012-04-16",9.7924,9.9988,9.73,9.9316,56188.0],["2012-04-17",9.9748,10.2196,9.8884,10.018,68872.0],["2012-04-18",9.9556,9.9892,9.8452,9.9124,45164.0],["2012-04-19",9.9604,10.066,9.8404,10.018,63775.0],["2012-04-20",10.4933,10.4933,9.9652,10.0468,82741.0],["2012-04-23",9.9172,9.922,9.8452,9.8836,65197.0],["2012-04-24",9.8788,10.042,9.85,9.9748,63182.0],["2012-04-25",10.0708,10.1236,9.9268,9.97,48839.0],["2012-04-26",9.9172,9.9748,9.8404,9.8884,25723.0],["2012-04-27",9.8884,10.0468,9.7348,10.018,104316.0],["2012-04-30",9.994,10.0036,9.7732,9.7924,39118.0],["2012-05-01",9.7876,10.0612,9.682,9.7012,69939.0],["2012-05-02",9.682,9.7348,9.5236,9.634,38526.0],["2012-05-03",9.6532,9.6964,9.5044,9.5476,46231.0],["2012-05-04",9.4948,9.682,9.4948,9.5668,70058.0],["2012-05-07",9.5764,9.8644,9.5764,9.85,66383.0],["2012-05-08",9.7636,10.1284,9.7636,10.114,67094.0],["2012-05-09",9.9892,10.0948,9.8164,9.9652,49787.0],["2012-05-10",10.0036,10.2724,9.9892,10.1236,100760.0],["2012-05-11",10.0276,10.162,9.8932,9.9892,36036.0],["2012-05-14",9.8596,10.018,9.8068,9.8068,45875.0],["2012-05-15",9.7828,9.9268,9.7828,9.8452,22523.0],["2012-05-16",9.85,10.0132,9.8068,9.8116,23590.0],["2012-05-17",9.7972,10.042,9.7396,9.8308,79185.0],["2012-05-18",9.8212,10.0516,9.8164,9.994,92462.0],["2012-05-21",10.0324,10.1957,9.9556,10.1764,86772.0],["2012-05-22",10.2249,10.2976,10.2104,10.2927,111073.0],["2012-05-23",10.1764,10.1958,10.0359,10.1861,73495.0],["2012-05-24",10.1861,10.2927,10.0505,10.2734,109650.0],["2012-05-25",10.2394,10.254,10.0941,10.1861,40304.0],["2012-05-29",10.2249,10.2394,9.9729,10.1328,57611.0],["2012-05-30",10.0553,10.1619,9.9826,10.0408,32954.0],["2012-05-31",10.0311,10.2007,9.9826,10.1668,99574.0],["2012-06-01",10.002,10.1668,9.813,9.8324,128617.0],["2012-06-04",9.9051,10.0456,9.8324,9.9826,64960.0],["2012-06-05",9.9148,10.1183,9.9148,10.0117,84401.0],["2012-06-06",10.0408,10.1425,9.9632,10.0892,150310.0],["2012-06-07",10.2491,10.2685,10.1134,10.1328,92699.0],["2012-06-08",10.1425,10.506,10.1086,10.4139,67450.0],["2012-06-11",10.4769,10.4769,9.9438,9.9826,96966.0],["2012-06-12",10.0117,10.1668,9.9875,10.128,31887.0],["2012-06-13",10.0795,10.2007,9.9535,9.9826,40778.0],["2012-06-14",9.9632,10.1474,9.9632,10.0892,35444.0],["2012-06-15",10.0698,10.2927,9.9971,10.254,88906.0],["2012-06-18",10.1716,10.2782,10.0505,10.0601,38170.0],["2012-06-19",10.0698,10.2927,10.0698,10.2443,53818.0],["2012-06-20",10.2782,10.317,10.1958,10.2394,69465.0],["2012-06-21",10.254,10.254,9.9535,10.0117,34970.0],["2012-06-22",10.0795,10.317,10.0505,10.3121,112614.0],["2012-06-25",10.2104,10.4817,10.0989,10.3994,60100.0],["2012-06-26",10.3073,10.5011,10.3073,10.346,24656.0],["2012-06-27",10.3364,10.5932,10.2879,10.5399,43860.0],["2012-06-28",10.4333,10.8064,10.4042,10.6853,66857.0],["2012-06-29",10.7822,11.0051,10.6417,10.8936,110124.0],["2012-07-02",10.9373,10.976,10.6804,10.9324,45401.0],["2012-07-03",10.9663,11.0196,10.7434,10.9421,52158.0],["2012-07-05",10.8743,11.1602,10.787,11.0051,57848.0],["2012-07-06",10.8888,11.1699,10.8888,11.1069,42912.0],["2012-07-09",11.0681,11.4073,11.0681,11.1166,61878.0],["2012-07-10",11.2135,11.3201,11.0584,11.0972,46705.0],["2012-07-11",11.0972,11.1117,10.8694,10.913,74681.0],["2012-07-12",10.8791,10.8791,10.569,10.758,65197.0],["2012-07-13",10.7676,11.0875,10.7676,11.0245,50735.0],["2012-07-16",11.0245,11.0342,10.8452,10.9373,20745.0],["2012-07-17",10.9663,11.1069,10.8549,11.0439,27857.0],["2012-07-18",11.0632,11.102,10.9809,11.0487,23590.0],["2012-07-19",11.0584,11.0584,10.9276,10.9421,17781.0],["2012-07-20",10.8839,11.0729,10.8839,11.0196,32480.0],["2012-07-23",10.8646,10.9469,10.8161,10.821,21456.0],["2012-07-24",10.8549,10.976,10.7192,10.821,54292.0],["2012-07-25",10.913,11.039,10.787,10.8743,79067.0],["2012-07-26",10.9906,11.1214,10.8403,10.884,33666.0],["2012-07-27",10.8888,11.1892,10.7192,11.1699,51802.0],["2012-07-30",11.102,11.102,10.1764,10.2491,76459.0],["2012-07-31",10.2007,10.3412,10.0989,10.1086,55714.0],["2012-08-01",10.1231,10.2831,9.8905,9.8905,77644.0],["2012-08-02",9.8857,10.2249,9.8857,10.1474,76577.0],["2012-08-03",10.2588,10.7919,10.2152,10.6707,73969.0],["2012-08-06",10.661,10.8549,10.3654,10.4963,52158.0],["2012-08-07",10.5835,10.7337,10.3994,10.5835,38052.0],["2012-08-08",10.5641,10.569,10.3945,10.409,15647.0],["2012-08-09",10.4333,10.4914,10.2201,10.3024,21219.0],["2012-08-10",10.3121,10.3218,10.1861,10.2394,21456.0],["2012-08-13",10.2588,10.4381,10.1522,10.4381,13751.0],["2012-08-14",10.443,10.5883,10.3024,10.3751,37222.0],["2012-08-15",10.3315,10.598,10.3073,10.5641,51210.0],["2012-08-16",10.4672,10.7434,10.4236,10.6998,64723.0],["2012-08-17",10.6756,10.8306,10.5496,10.8064,31650.0],["2012-08-20",10.758,10.9033,10.535,10.8597,42082.0],["2012-08-21",10.9233,11.1922,10.7375,10.7668,49076.0],["2012-08-22",10.7864,10.9673,10.537,10.5761,44927.0],["2012-08-23",10.4197,10.7864,10.405,10.6055,39237.0],["2012-08-24",10.5663,10.8353,10.5272,10.7375,16951.0],["2012-08-27",10.6886,10.8695,10.5908,10.713,27976.0],["2012-08-28",10.7375,10.8744,10.7375,10.8157,18255.0],["2012-08-29",10.8108,11.0406,10.6984,10.7864,90802.0],["2012-08-30",10.7521,10.7521,10.6006,10.6495,19441.0],["2012-08-31",10.7375,10.7766,10.5321,10.713,147939.0],["2012-09-04",10.6984,10.9869,10.6544,10.938,49313.0],["2012-09-05",10.9771,10.9771,10.6544,10.7081,57492.0],["2012-09-06",10.8157,10.8157,10.5859,10.669,195948.0],["2012-09-07",10.7864,10.7864,10.625,10.6886,91158.0],["2012-09-10",10.6641,10.7961,10.6641,10.7081,72310.0],["2012-09-11",10.6739,10.8402,10.5957,10.7033,45757.0],["2012-09-12",10.713,10.7668,10.6495,10.7668,20745.0],["2012-09-13",10.7521,11.0015,10.669,10.9673,42319.0],["2012-09-14",10.9771,11.1971,10.9282,11.0993,82030.0],["2012-09-17",11.0846,11.0846,10.6788,10.7717,26790.0],["2012-09-18",10.7962,10.938,10.6739,10.8451,31650.0],["2012-09-19",10.8695,10.9233,10.7521,10.7864,42675.0],["2012-09-20",10.713,10.7766,10.6544,10.7033,12328.0],["2012-09-21",10.8646,10.8646,10.6984,10.757,115459.0],["2012-09-24",10.7375,10.8059,10.6886,10.7424,43623.0],["2012-09-25",10.6837,10.8059,10.6006,10.6592,69702.0],["2012-09-26",10.6544,10.757,10.6055,10.7033,34377.0],["2012-09-27",10.7375,10.7619,10.6152,10.7326,44571.0],["2012-09-28",10.669,10.7326,10.5175,10.6641,59982.0],["2012-10-01",10.713,10.8059,10.6788,10.7277,41252.0],["2012-10-02",10.757,10.757,10.6788,10.757,27976.0],["2012-10-03",10.7424,10.8059,10.6446,10.7375,39237.0],["2012-10-04",10.713,10.8255,10.7033,10.757,24064.0],["2012-10-05",10.757,10.8353,10.6544,10.713,34851.0],["2012-10-08",10.7081,10.7375,10.6446,10.6641,47772.0],["2012-10-09",10.6837,10.7277,10.6104,10.6201,21219.0],["2012-10-10",10.6641,10.713,10.5468,10.6544,19678.0],["2012-10-11",10.713,10.757,10.5419,10.625,84283.0],["2012-10-12",10.5957,10.6299,10.5175,10.5175,27857.0],["2012-10-15",10.5761,10.6299,10.5223,10.5468,28331.0],["2012-10-16",10.6152,10.6152,10.3708,10.4343,31058.0],["2012-10-17",10.4832,10.6299,10.4001,10.5859,24301.0],["2012-10-18",10.5468,10.5761,10.3561,10.3561,36985.0],["2012-10-19",10.3219,10.3365,10.0969,10.1214,125298.0],["2012-10-22",10.1312,10.2094,10.0921,10.1556,43742.0],["2012-10-23",10.1067,10.2485,10.0236,10.1947,43742.0],["2012-10-24",10.2632,10.3268,10.0676,10.1067,34970.0],["2012-10-25",10.2045,10.4343,10.1067,10.2094,56070.0],["2012-10-26",10.0432,10.0969,9.916,9.9992,86772.0],["2012-10-31",9.9747,10.0089,9.8867,9.9796,115103.0],["2012-11-01",9.9845,9.9845,9.8476,9.9258,87009.0],["2012-11-02",9.9258,9.9747,9.8818,9.9063,85586.0],["2012-11-05",9.9063,9.96,9.872,9.9111,41252.0],["2012-11-06",9.9209,10.1996,9.916,10.0921,75748.0],["2012-11-07",10.1312,10.1312,9.8134,9.8378,50024.0],["2012-11-08",9.8427,10.0578,9.8378,10.0236,223924.0],["2012-11-09",10.0872,10.4539,10.0872,10.1703,163942.0],["2012-11-12",10.229,10.4343,10.1703,10.3268,49550.0],["2012-11-13",10.3072,10.4099,10.2241,10.273,158015.0],["2012-11-14",10.3219,10.3708,10.1654,10.1947,84045.0],["2012-11-15",10.2681,10.3072,10.1458,10.1899,91158.0],["2012-11-16",10.1899,10.3512,10.1214,10.3219,164416.0],["2012-11-19",10.4372,10.5225,10.2266,10.3369,92817.0],["2012-11-20",10.352,10.5024,10.3319,10.3871,82267.0],["2012-11-21",10.3871,10.5275,10.3871,10.4974,52751.0],["2012-11-23",10.5325,10.7231,10.5275,10.7181,21219.0],["2012-11-26",10.7281,10.8134,10.5325,10.6278,62827.0],["2012-11-27",10.6529,10.7382,10.4573,10.4573,68161.0],["2012-11-28",10.4523,10.4523,10.2316,10.4121,71124.0],["2012-11-29",10.5125,10.5576,10.367,10.3921,109176.0],["2012-11-30",10.4272,10.5375,10.3018,10.4974,135255.0],["2012-12-03",10.6228,10.6228,10.4071,10.4874,40778.0],["2012-12-04",10.5225,10.5225,10.2968,10.3871,56781.0],["2012-12-05",10.4573,10.4573,10.2918,10.3469,59270.0],["2012-12-06",10.4272,10.4924,10.3219,10.4222,62234.0],["2012-12-07",10.5125,10.5275,10.3469,10.4573,34732.0],["2012-12-10",10.4924,10.4924,10.3319,10.4272,63064.0],["2012-12-11",10.5225,10.5977,10.357,10.4523,124823.0],["2012-12-12",10.5024,10.5275,10.3971,10.4021,51210.0],["2012-12-13",10.4422,10.5024,10.382,10.3871,69702.0],["2012-12-14",10.3369,10.4322,10.3068,10.3319,96966.0],["2012-12-17",10.4071,10.5074,10.357,10.4121,85586.0],["2012-12-18",10.4623,10.5024,10.3821,10.4673,132410.0],["2012-12-19",10.4673,10.7632,10.3319,10.698,125298.0],["2012-12-20",10.7482,10.7482,10.6027,10.688,69821.0],["2012-12-21",10.6228,10.6579,10.5325,10.6378,150547.0],["2012-12-24",10.5425,10.6378,10.5275,10.5526,25486.0],["2012-12-26",10.6077,10.683,10.4723,10.4824,37222.0],["2012-12-27",10.5225,10.5576,10.3319,10.4974,81793.0],["2012-12-28",10.4623,10.5977,10.3921,10.4272,43979.0],["2012-12-31",10.4071,10.5927,10.3921,10.5626,58915.0],["2013-01-02",10.7432,10.8234,10.678,10.8034,215152.0],["2013-01-03",10.8686,10.8836,10.7081,10.8234,55477.0],["2013-01-04",10.8886,10.9287,10.8084,10.8686,52869.0],["2013-01-07",10.7983,10.8786,10.7131,10.7432,14106.0],["2013-01-08",10.7582,10.7883,10.5777,10.6027,71954.0],["2013-01-09",10.693,10.7382,10.5325,10.5576,43860.0],["2013-01-10",10.5827,10.703,10.4874,10.6178,50735.0],["2013-01-11",10.6529,10.6529,10.5225,10.5225,31176.0],["2013-01-14",10.5275,10.8535,10.5275,10.6679,47298.0],["2013-01-15",10.6629,10.8234,10.5877,10.6228,27146.0],["2013-01-16",10.6579,10.7381,10.6077,10.6077,44808.0],["2013-01-17",10.673,10.693,10.6128,10.6328,40897.0],["2013-01-18",10.6078,10.6479,10.5576,10.5777,66738.0],["2013-01-22",10.6027,10.698,10.5576,10.6629,57848.0],["2013-01-23",10.7081,10.7081,10.5576,10.5676,56070.0],["2013-01-24",10.6128,10.6328,10.5275,10.5275,69346.0],["2013-01-25",10.5927,10.5927,10.4723,10.5074,125535.0],["2013-01-28",10.5225,10.5827,10.4824,10.5526,58915.0],["2013-01-29",10.5325,10.5877,10.4974,10.5526,73732.0],["2013-01-30",10.5275,10.5827,10.4874,10.5275,69228.0],["2013-01-31",10.5626,10.8184,10.4874,10.6027,306784.0],["2013-02-01",10.6679,10.678,10.4222,10.5425,188480.0],["2013-02-04",10.4523,10.5576,10.4523,10.5325,236133.0],["2013-02-05",10.5927,10.6579,10.5175,10.5425,69228.0],["2013-02-06",10.5626,10.6077,10.4974,10.5526,74325.0],["2013-02-07",10.5827,10.6178,10.4824,10.5425,196659.0],["2013-02-08",10.5626,10.5977,10.5275,10.5726,31650.0],["2013-02-11",10.6027,10.6128,10.5425,10.5927,34970.0],["2013-02-12",10.6228,10.6579,10.5777,10.5827,52039.0],["2013-02-13",10.6228,10.698,10.6128,10.683,26553.0],["2013-02-14",10.698,10.7131,10.6077,10.6228,31413.0],["2013-02-15",10.7181,10.7331,10.6077,10.693,63419.0],["2013-02-19",10.698,10.7582,10.693,10.7432,61404.0],["2013-02-20",10.7331,10.8786,10.7081,10.7081,81082.0],["2013-02-21",10.7482,10.9538,10.7331,10.8385,100167.0],["2013-02-22",10.8736,10.9187,10.7682,10.8686,51921.0],["2013-02-25",10.9438,10.9438,10.6579,10.7582,164179.0],["2013-02-26",10.7987,10.8696,10.6823,10.7025,44097.0],["2013-02-27",10.7278,10.8645,10.6671,10.7076,105146.0],["2013-02-28",10.738,10.8645,10.6924,10.819,78948.0],["2013-03-01",10.7481,10.8443,10.657,10.8038,33429.0],["2013-03-04",10.8139,10.9202,10.7633,10.8747,41608.0],["2013-03-05",10.9303,11.0164,10.7683,10.9455,82860.0],["2013-03-06",10.986,11.0063,10.7228,10.7835,35918.0],["2013-03-07",10.7987,10.8342,10.6519,10.7785,104197.0],["2013-03-08",10.8342,10.8493,10.7329,10.8038,36511.0],["2013-03-11",10.8088,10.8595,10.6367,10.657,59270.0],["2013-03-12",10.7076,10.7228,10.6367,10.6671,21930.0],["2013-03-13",10.7025,10.8291,10.7025,10.7532,53818.0],["2013-03-14",10.8696,10.8696,10.7329,10.7734,69465.0],["2013-03-15",10.6316,10.7481,10.6316,10.7076,138337.0],["2013-03-18",10.6519,10.7481,10.6316,10.6975,79304.0],["2013-03-19",10.7481,10.8595,10.6316,10.7835,66146.0],["2013-03-20",10.8139,10.8443,10.7228,10.7785,231510.0],["2013-03-21",10.7228,10.8544,10.7025,10.738,98389.0],["2013-03-22",10.7937,10.7937,10.7228,10.7734,39948.0],["2013-03-25",10.8038,10.8139,10.7076,10.7785,40659.0],["2013-03-26",10.8493,10.8493,10.6671,10.7025,37340.0],["2013-03-27",10.6873,10.7127,10.6165,10.6468,78237.0],["2013-03-28",10.7329,10.7329,10.6316,10.6367,84164.0],["2013-04-01",10.6924,10.8038,10.6316,10.7734,112851.0],["2013-04-02",10.7835,10.8088,10.738,10.7785,125416.0],["2013-04-03",10.8392,10.8392,10.7329,10.7329,112851.0],["2013-04-04",10.7228,10.7683,10.6772,10.738,70887.0],["2013-04-05",10.6823,10.7329,10.6418,10.6823,37103.0],["2013-04-08",10.7329,10.7329,10.6316,10.657,48957.0],["2013-04-09",10.657,10.6823,10.6316,10.6367,52276.0],["2013-04-10",10.6722,10.7987,10.6367,10.7734,60337.0],["2013-04-11",10.7937,10.8493,10.7785,10.7987,25605.0],["2013-04-12",10.8088,10.8544,10.7025,10.8443,75629.0],["2013-04-15",10.8342,10.8342,10.6165,10.6418,86653.0],["2013-04-16",10.7327,10.8974,10.6635,10.7008,84898.0],["2013-04-17",10.7645,10.8018,10.5572,10.6635,111428.0],["2013-04-18",10.7114,10.7805,10.5891,10.6316,65254.0],["2013-04-19",10.6263,10.7805,10.5891,10.7645,82640.0],["2013-04-22",10.7911,10.7911,10.6316,10.7433,51481.0],["2013-04-23",10.7645,10.94,10.7327,10.9028,94381.0],["2013-04-24",10.8815,11.1367,10.8283,11.0888,80156.0],["2013-04-25",11.142,11.1898,11.1101,11.1366,52610.0],["2013-04-26",11.142,11.2749,11.0782,11.2217,68754.0],["2013-04-29",11.227,11.3599,11.1739,11.2323,56222.0],["2013-04-30",11.2377,11.3759,11.1579,11.3652,140894.0],["2013-05-01",11.3759,11.4024,10.8974,10.924,92349.0],["2013-05-02",10.9878,11.2164,10.8709,11.1632,89414.0],["2013-05-03",11.2908,11.344,11.2058,11.2217,61190.0],["2013-05-06",11.2536,11.3652,11.1898,11.3174,20999.0],["2013-05-07",11.3493,11.4609,11.1845,11.4503,37481.0],["2013-05-08",11.4609,11.4822,11.3387,11.4503,58706.0],["2013-05-09",11.4609,11.5566,11.429,11.5247,43126.0],["2013-05-10",11.5513,11.5513,11.4397,11.4769,17725.0],["2013-05-13",11.4981,11.5407,11.4024,11.429,21337.0],["2013-05-14",11.4769,11.6629,11.429,11.6098,123847.0],["2013-05-15",11.6098,11.6948,11.5672,11.631,35224.0],["2013-05-16",11.5885,11.6895,11.546,11.6576,22241.0],["2013-05-17",11.6629,11.7746,11.5779,11.6895,49674.0],["2013-05-20",11.7001,11.8543,11.7001,11.8543,29917.0],["2013-05-21",11.8865,12.0688,11.865,12.0635,82866.0],["2013-05-22",12.042,12.1922,12.042,12.0957,72253.0],["2013-05-23",12.0635,12.1386,11.9508,12.0849,32627.0],["2013-05-24",12.0206,12.1386,12.0206,12.1225,24950.0],["2013-05-28",12.2029,12.3639,12.1976,12.3585,90994.0],["2013-05-29",12.2888,12.2941,12.1064,12.2566,61867.0],["2013-05-30",12.321,12.4014,12.1869,12.2888,36578.0],["2013-05-31",12.2244,12.38,12.1225,12.1439,52835.0],["2013-06-03",12.1493,12.3692,12.0152,12.337,113348.0],["2013-06-04",12.2834,12.4229,12.1547,12.3478,61867.0],["2013-06-05",12.3478,12.4068,12.1547,12.2029,24498.0],["2013-06-06",12.2727,12.3853,12.0688,12.2137,58254.0],["2013-06-07",12.3102,12.498,12.2083,12.2566,43917.0],["2013-06-10",12.2673,12.3102,12.1386,12.1976,32853.0],["2013-06-11",12.1064,12.1922,12.0742,12.0957,16822.0],["2013-06-12",12.1547,13.1309,12.1064,12.8788,236969.0],["2013-06-13",12.8627,12.9753,12.7232,12.9003,44594.0],["2013-06-14",12.8895,12.8895,12.7286,12.7662,41997.0],["2013-06-17",12.8091,12.9807,12.7662,12.8413,35901.0],["2013-06-18",12.8788,12.9807,12.7662,12.9324,63448.0],["2013-06-19",12.8949,13.0719,12.8198,12.8252,38836.0],["2013-06-20",12.7715,12.8895,12.5891,12.793,104203.0],["2013-06-21",12.8466,13.0504,12.7769,12.8198,114928.0],["2013-06-24",12.7715,12.8734,12.5087,12.7554,125992.0],["2013-06-25",12.8734,13.1094,12.5677,13.0344,68979.0],["2013-06-26",13.1202,13.1416,12.8842,12.8895,56448.0],["2013-06-27",12.9539,12.9968,12.8734,12.9539,53513.0],["2013-06-28",12.9003,12.9593,12.7769,12.8091,201181.0],["2013-07-01",12.8198,13.1041,12.8144,13.1041,79140.0],["2013-07-02",13.1202,13.1363,12.8895,13.0826,43578.0],["2013-07-03",13.0558,13.5654,13.0344,13.501,80834.0],["2013-07-05",13.7048,13.7317,13.4366,13.6351,44481.0],["2013-07-08",13.5815,13.5976,13.3347,13.4098,86027.0],["2013-07-09",13.4098,13.4366,13.2328,13.3991,38610.0],["2013-07-10",13.4313,13.4313,13.265,13.3186,63448.0],["2013-07-11",13.3186,13.3294,13.1631,13.2865,79253.0],["2013-07-12",13.2328,13.3776,13.1202,13.1631,45046.0],["2013-07-15",13.206,13.4313,13.147,13.2704,61415.0],["2013-07-16",13.2382,13.3347,13.0504,13.0934,74398.0],["2013-07-17",13.206,13.2114,12.9861,13.0344,46852.0],["2013-07-18",13.0987,13.2972,12.9056,13.1094,57690.0],["2013-07-19",13.0934,13.1309,12.9432,13.0719,39514.0],["2013-07-22",13.0343,13.4045,12.7715,13.3079,46287.0],["2013-07-23",13.3723,13.3723,13.1094,13.2865,46174.0],["2013-07-24",13.3347,13.4206,13.2865,13.3616,31385.0],["2013-07-25",13.3884,13.4098,13.2596,13.3347,51368.0],["2013-07-26",13.3025,13.4045,13.2167,13.2865,52271.0],["2013-07-29",13.2757,13.3991,13.0129,13.0773,64915.0],["2013-07-30",13.1416,13.5707,13.1416,13.4581,67738.0],["2013-07-31",13.5493,13.9033,13.2757,13.4045,249613.0],["2013-08-01",13.4903,13.7853,13.4903,13.7585,59722.0],["2013-08-02",13.6995,13.7263,13.5868,13.6888,15128.0],["2013-08-05",13.6887,13.8658,13.619,13.7478,36353.0],["2013-08-06",13.7692,13.9087,13.6673,13.737,44594.0],["2013-08-07",13.7209,13.9945,13.7209,13.737,60625.0],["2013-08-08",13.7907,13.9248,13.5922,13.7531,20773.0],["2013-08-09",13.7478,13.8175,13.56,13.6029,19983.0],["2013-08-12",13.5761,13.7478,13.4366,13.5225,24498.0],["2013-08-13",13.5439,13.7638,13.4366,13.678,34095.0],["2013-08-14",13.7102,13.8443,13.501,13.5439,50013.0],["2013-08-15",13.5439,13.6512,13.3508,13.4206,51255.0],["2013-08-16",13.3669,13.6244,13.3562,13.4366,35901.0],["2013-08-19",13.3884,13.5547,13.2489,13.3723,35449.0],["2013-08-20",13.4209,13.7292,13.4209,13.5291,28450.0],["2013-08-21",13.5399,13.6643,13.3128,13.3885,27321.0],["2013-08-22",13.3831,13.7238,13.3831,13.6859,20547.0],["2013-08-23",13.6697,13.7075,13.4372,13.5832,51932.0],["2013-08-26",13.5615,13.7724,13.5291,13.6697,87269.0],["2013-08-27",13.5399,13.6643,13.2858,13.3885,103864.0],["2013-08-28",13.3507,13.5832,13.3128,13.3723,42675.0],["2013-08-29",13.3831,13.6643,13.3831,13.5507,27434.0],["2013-08-30",13.5832,13.6913,13.3885,13.4534,91107.0],["2013-09-03",13.5994,13.8535,13.4967,13.7346,93817.0],["2013-09-04",13.767,13.8589,13.7129,13.74,36691.0],["2013-09-05",13.8049,13.8806,13.621,13.6859,44481.0],["2013-09-06",13.767,13.913,13.3452,13.8481,62770.0],["2013-09-09",13.8481,13.9941,13.7238,13.8427,56109.0],["2013-09-10",13.9238,14.0049,13.7075,13.8265,29579.0],["2013-09-11",13.8103,13.8427,13.6264,13.7292,22466.0],["2013-09-12",13.7778,13.8265,13.6697,13.7075,21337.0],["2013-09-13",13.767,13.8968,13.74,13.7995,30143.0],["2013-09-16",13.9346,14.0536,13.8427,14.0266,68528.0],["2013-09-17",14.0049,14.4321,13.9725,14.3672,45046.0],["2013-09-18",14.3456,14.816,14.324,14.6646,72253.0],["2013-09-19",14.7025,14.8701,14.4429,14.5997,52045.0],["2013-09-20",14.5943,14.789,14.5403,14.5565,72366.0],["2013-09-23",14.6376,14.8485,14.5403,14.7241,34433.0],["2013-09-24",14.7728,14.8701,14.4808,14.6322,38610.0],["2013-09-25",14.6646,14.8485,14.5997,14.7457,47303.0],["2013-09-26",14.8268,14.9134,14.47,14.5457,40417.0],["2013-09-27",14.4754,14.7728,14.4051,14.5403,18176.0],["2013-09-30",14.4862,14.6214,14.4267,14.5132,67399.0],["2013-10-01",14.5457,14.7457,14.2753,14.6051,24386.0],["2013-10-02",14.5997,14.5997,14.3672,14.378,27321.0],["2013-10-03",14.3564,14.4375,14.1509,14.2374,34433.0],["2013-10-04",14.1996,14.5727,14.1996,14.5186,21789.0],["2013-10-07",14.4808,14.5619,14.324,14.3294,22353.0],["2013-10-08",14.3726,14.4916,14.2104,14.2266,31498.0],["2013-10-09",14.3023,14.5565,14.178,14.2861,29127.0],["2013-10-10",14.4429,14.8539,14.3834,14.7566,24047.0],["2013-10-11",14.7782,14.9999,14.67,14.9999,38046.0],["2013-10-14",14.908,15.1567,14.7782,15.0377,41659.0],["2013-10-15",15.0594,15.0864,14.7944,14.9782,32401.0],["2013-10-16",15.0864,15.1134,14.9242,15.0269,44142.0],["2013-10-17",14.9728,15.3243,14.9728,15.1188,28788.0],["2013-10-18",15.2973,15.5244,15.1242,15.2378,58029.0],["2013-10-21",15.2216,15.6055,15.2216,15.3297,44481.0],["2013-10-22",15.3676,15.5676,15.108,15.1297,66270.0],["2013-10-23",15.0594,15.4919,15.0594,15.1026,143942.0],["2013-10-24",15.1405,15.2757,15.0702,15.1729,61528.0],["2013-10-25",15.1891,15.4649,15.1891,15.4649,182779.0],["2013-10-28",15.4379,15.5622,15.1405,15.3297,81850.0],["2013-10-29",15.3568,15.3568,15.1621,15.2486,44594.0],["2013-10-30",15.2486,15.3622,14.9999,15.054,72705.0],["2013-10-31",15.1026,15.1188,14.67,14.762,56109.0],["2013-11-01",14.8431,14.8431,14.324,14.3726,128250.0],["2013-11-04",14.3834,14.5132,14.059,14.1185,200842.0],["2013-11-05",14.059,14.3131,13.94,14.0698,125089.0],["2013-11-06",14.1131,14.1131,14.032,14.032,50803.0],["2013-11-07",14.1131,14.2969,13.9346,14.0266,116960.0],["2013-11-08",14.059,14.6268,14.0536,14.5349,80382.0],["2013-11-11",14.5619,14.6268,14.47,14.6106,79592.0],["2013-11-12",14.6214,14.8917,14.616,14.8647,88172.0],["2013-11-13",14.8377,14.9458,14.6106,14.7836,48207.0],["2013-11-14",14.8214,14.8214,14.6106,14.7025,36014.0],["2013-11-15",14.7566,14.7566,14.6051,14.6268,42788.0],["2013-11-18",14.6322,14.762,14.5619,14.5889,26982.0],["2013-11-19",14.6436,14.8351,14.4959,14.5288,30256.0],["2013-11-20",14.5233,14.6327,14.4686,14.5342,36014.0],["2013-11-21",14.6272,15.0484,14.6272,14.9171,58254.0],["2013-11-22",14.9609,15.0429,14.7804,15.0047,27547.0],["2013-11-25",15.0758,15.1961,15.0594,15.1414,30030.0],["2013-11-26",15.1523,15.2836,15.0047,15.1906,22241.0],["2013-11-27",15.2399,15.4259,15.2399,15.4204,42562.0],["2013-11-29",15.5571,15.6447,15.3165,15.6228,23821.0],["2013-12-02",15.59,15.59,14.9554,15.0375,31950.0],["2013-12-03",15.0648,15.2508,15.0101,15.2508,105106.0],["2013-12-04",15.1688,15.4532,14.8898,14.9117,37933.0],["2013-12-05",14.9117,15.0922,14.8132,14.846,45384.0],["2013-12-06",15.0976,15.1906,14.9882,15.032,39062.0],["2013-12-09",15.0867,15.1906,14.8023,14.8843,39626.0],["2013-12-10",14.7858,14.9117,14.6053,14.6382,49674.0],["2013-12-11",14.6983,14.6983,14.2552,14.3318,48545.0],["2013-12-12",14.3537,14.5178,14.2498,14.4139,33869.0],["2013-12-13",14.4194,14.4795,14.2662,14.3811,29917.0],["2013-12-16",14.4959,14.7421,14.3209,14.6491,30821.0],["2013-12-17",14.6053,14.6053,14.3537,14.4248,24047.0],["2013-12-18",14.4905,14.9117,14.3264,14.8132,67625.0],["2013-12-19",14.7585,14.8515,14.5288,14.5889,19531.0],["2013-12-20",14.66,15.0156,14.6327,14.8515,177811.0],["2013-12-23",14.9445,15.2508,14.939,15.1961,42110.0],["2013-12-24",15.2563,15.4204,15.2344,15.2836,21902.0],["2013-12-26",15.3165,15.3165,15.0977,15.1414,21563.0],["2013-12-27",15.218,15.218,14.857,14.95,23821.0],["2013-12-30",14.9062,15.0047,14.8077,14.9226,37707.0],["2013-12-31",14.9882,15.1742,14.8788,14.9554,24498.0],["2014-01-02",14.8788,14.9882,14.7038,14.7093,34207.0],["2014-01-03",14.7147,14.9117,14.7147,14.7366,51029.0],["2014-01-06",14.8296,14.8296,14.3811,14.4522,26531.0],["2014-01-07",14.4686,14.764,14.4029,14.671,34433.0],["2014-01-08",14.6929,14.6929,14.2771,14.3428,31724.0],["2014-01-09",14.4248,14.4905,14.3099,14.3646,19644.0],["2014-01-10",14.4029,14.4522,14.2115,14.4412,35111.0],["2014-01-13",14.3537,14.6053,14.1021,14.3209,37369.0],["2014-01-14",14.392,14.5725,14.2771,14.5342,14225.0],["2014-01-15",14.5233,14.7694,14.5233,14.7202,36578.0],["2014-01-16",14.671,14.7694,14.3264,14.3537,14676.0],["2014-01-17",14.3811,15.125,14.3811,15.0758,105784.0],["2014-01-21",15.125,15.2782,14.9226,14.9828,28111.0],["2014-01-22",15.043,15.2016,14.8788,15.0812,24837.0],["2014-01-23",14.9664,15.1961,14.9062,15.1086,35111.0],["2014-01-24",14.9773,15.1742,14.939,15.0484,39852.0],["2014-01-27",15.0429,15.2344,15.0047,15.0484,69544.0],["2014-01-28",15.0922,15.2235,14.9335,14.939,75189.0],["2014-01-29",14.8023,15.0922,14.671,14.7257,59835.0],["2014-01-30",14.8953,14.9828,14.4358,14.8187,34433.0],["2014-01-31",14.5233,14.66,14.5178,14.578,39175.0],["2014-02-03",14.5616,14.6436,13.9161,14.0146,61190.0],["2014-02-04",14.1294,14.3154,13.9434,14.0146,46174.0],["2014-02-05",14.0364,14.0747,13.8997,13.927,39852.0],["2014-02-06",13.9708,14.0802,13.8942,13.9216,27547.0],["2014-02-07",13.9599,13.9599,13.7356,13.8395,34320.0],["2014-02-10",13.834,13.834,13.5715,13.7739,37820.0],["2014-02-11",13.8669,15.3876,13.8669,15.2235,124186.0],["2014-02-12",15.1906,16.0659,15.1906,15.7048,94042.0],["2014-02-13",15.672,16.137,15.4587,16.0221,65141.0],["2014-02-14",16.0385,16.0385,15.7377,15.9565,20886.0],["2014-02-18",15.9236,16.2901,15.8471,15.8635,69318.0],["2014-02-19",15.8635,15.9455,15.3712,15.4259,62770.0],["2014-02-20",15.5134,16.0276,15.4641,15.9236,58480.0],["2014-02-21",16.0276,16.1753,15.8635,15.8799,57351.0],["2014-02-24",15.8908,16.4871,15.8908,16.1534,56222.0],["2014-02-25",14.7485,16.1148,14.7485,15.9,49787.0],["2014-02-26",15.9661,16.2526,15.8339,16.0873,34546.0],["2014-02-27",16.0101,16.2966,15.9385,16.247,28563.0],["2014-02-28",16.2856,16.4619,15.9826,16.2691,60174.0],["2014-03-03",16.225,16.3242,16.0322,16.214,43465.0],["2014-03-04",16.3517,17.112,16.3132,16.8696,95171.0],["2014-03-05",16.7815,17.0404,16.5501,16.8586,48094.0],["2014-03-06",16.8972,17.1065,16.8366,17.0294,34320.0],["2014-03-07",17.1836,17.3159,17.1616,17.3104,39852.0],["2014-03-10",17.3599,18.1533,17.2553,17.4095,45271.0],["2014-03-11",17.4867,17.7015,16.9578,17.123,84333.0],["2014-03-12",17.0514,17.2057,16.798,17.0624,57690.0],["2014-03-13",17.1947,17.2828,16.8971,17.0018,26418.0],["2014-03-14",17.0128,17.2057,16.7649,16.9027,65705.0],["2014-03-17",17.0514,17.1726,16.7704,17.0349,67060.0],["2014-03-18",17.0735,17.3269,16.8255,17.0404,47642.0],["2014-03-19",16.9688,16.9798,16.6988,16.7704,55206.0],["2014-03-20",16.8035,17.1836,16.528,17.1616,44255.0],["2014-03-21",17.3875,17.707,16.8751,17.0679,386669.0],["2014-03-24",17.0459,17.2057,16.7484,16.9412,49448.0],["2014-03-25",17.0624,17.3765,16.9467,17.101,34659.0],["2014-03-26",17.2773,17.4481,16.7594,16.7925,64238.0],["2014-03-27",16.8641,17.079,16.6547,16.809,45158.0],["2014-03-28",16.9467,17.3159,16.809,16.8531,35675.0],["2014-03-31",16.9302,17.3985,16.9302,17.2883,71463.0],["2014-04-01",17.3654,17.7731,17.2442,17.6574,38610.0],["2014-04-02",17.7511,18.0486,17.5693,18.0211,62883.0],["2014-04-03",18.1092,18.1092,17.6685,17.8723,37030.0],["2014-04-04",18.0321,18.0431,17.3544,17.4591,52045.0],["2014-04-07",17.4811,17.8007,17.3048,17.5087,55206.0],["2014-04-08",17.6147,17.9734,17.366,17.6726,62684.0],["2014-04-09",17.7999,17.9271,17.285,17.5858,32041.0],["2014-04-10",17.5916,17.6205,16.9321,16.99,64512.0],["2014-04-11",16.7991,17.0768,16.7528,16.9495,42363.0],["2014-04-14",17.1982,17.1982,16.7875,17.0073,51932.0],["2014-04-15",16.9958,17.1173,16.7065,16.9379,34299.0],["2014-04-16",17.0478,17.0999,16.747,16.9842,38492.0],["2014-04-17",16.9263,17.2677,16.8974,17.2098,39782.0],["2014-04-21",17.3429,17.6321,17.123,17.3429,39997.0],["2014-04-22",17.3139,17.7594,17.3139,17.6495,49352.0],["2014-04-23",17.5858,18.3494,17.5858,17.9503,57846.0],["2014-04-24",17.9908,17.9965,17.5106,17.5511,30213.0],["2014-04-25",17.4296,17.8114,17.1404,17.5048,74189.0],["2014-04-28",17.5685,17.904,17.3776,17.6205,38707.0],["2014-04-29",17.3544,17.3544,15.9256,16.0991,696084.0],["2014-04-30",16.1396,16.1975,15.7983,15.9545,360945.0],["2014-05-01",16.0239,16.0297,15.4744,15.619,235469.0],["2014-05-02",15.4859,15.6074,14.9537,15.295,400512.0],["2014-05-05",15.2545,15.2545,14.9711,15.0694,234394.0],["2014-05-06",15.0579,15.4859,15.0579,15.2603,367611.0],["2014-05-07",15.3702,15.619,15.0926,15.5669,202460.0],["2014-05-08",15.6421,15.8619,15.4744,15.5033,131927.0],["2014-05-09",15.4744,15.7405,15.4744,15.6421,183644.0],["2014-05-12",15.6884,16.1223,15.376,16.0239,125261.0],["2014-05-13",16.0008,16.0586,15.5611,15.5843,146012.0],["2014-05-14",15.6074,15.7694,15.0116,15.0694,126766.0],["2014-05-15",14.9769,15.0694,14.5777,14.7744,151818.0],["2014-05-16",14.7397,15.0058,14.6818,15.0058,102897.0],["2014-05-19",14.9769,15.3355,14.7686,15.2892,121605.0],["2014-05-20",15.2892,15.3651,14.8927,15.0735,156979.0],["2014-05-21",15.1901,15.3359,14.8228,15.0035,104940.0],["2014-05-22",15.0443,15.1318,14.9044,14.9219,113219.0],["2014-05-23",14.9802,15.091,14.8986,15.0385,93865.0],["2014-05-27",15.2309,15.2309,15.0152,15.1551,93005.0],["2014-05-28",15.1843,15.2134,14.9277,14.9627,77307.0],["2014-05-29",14.9627,14.986,14.8694,14.9219,65587.0],["2014-05-30",14.9919,15.2776,14.9802,15.056,131820.0],["2014-06-02",15.1668,15.2543,14.9685,15.1085,104940.0],["2014-06-03",15.0152,15.2193,14.8344,14.9977,132357.0],["2014-06-04",14.9685,15.161,14.8986,15.0793,108810.0],["2014-06-05",15.2309,15.6041,14.8811,15.6041,174828.0],["2014-06-06",15.6916,15.7033,15.3359,15.6974,259983.0],["2014-06-09",15.7441,15.8549,15.575,15.849,159452.0],["2014-06-10",15.7674,15.9074,15.6799,15.8957,58383.0],["2014-06-11",15.7966,15.9948,15.7966,15.954,117412.0],["2014-06-12",15.9482,15.9482,15.7674,15.9015,75694.0],["2014-06-13",15.9657,15.9657,15.7557,15.9365,83005.0],["2014-06-16",15.9598,15.9598,15.7732,15.8782,222566.0],["2014-06-17",15.8957,16.1173,15.7208,16.0881,131174.0],["2014-06-18",16.1464,16.2456,15.9832,16.2456,105370.0],["2014-06-19",16.2397,16.4263,16.1581,16.3855,248049.0],["2014-06-20",16.473,16.473,16.2514,16.3913,235254.0],["2014-06-23",16.4438,16.4438,16.094,16.3389,92252.0],["2014-06-24",16.3913,16.4963,16.298,16.4846,283960.0],["2014-06-25",16.368,16.6071,16.333,16.5954,115369.0],["2014-06-26",16.6596,16.6596,16.4263,16.6596,124831.0],["2014-06-27",16.5371,16.922,16.5371,16.8287,374707.0],["2014-06-30",16.7587,17.0211,16.6771,16.887,136658.0],["2014-07-01",16.8928,17.2369,16.7529,17.1727,146872.0],["2014-07-02",17.1902,17.1902,16.7937,16.9686,210524.0],["2014-07-03",17.0153,17.1669,16.9803,17.1202,69028.0],["2014-07-07",17.1086,17.3768,16.9686,17.2135,188375.0],["2014-07-08",17.231,17.3418,16.957,17.0794,99241.0],["2014-07-09",17.2077,17.3943,16.8986,16.9628,101284.0],["2014-07-10",16.6887,17.0211,16.6304,16.9278,118164.0],["2014-07-11",16.957,17.0678,16.7295,16.887,120960.0],["2014-07-14",16.9744,17.1027,16.6712,16.7645,84403.0],["2014-07-15",16.7762,16.9161,16.5429,16.6771,70856.0],["2014-07-16",16.7879,16.8753,16.5663,16.8462,147625.0],["2014-07-17",16.7354,16.8753,16.4905,16.6071,88919.0],["2014-07-18",16.5546,16.9103,16.5546,16.9103,108918.0],["2014-07-21",16.7762,16.8462,16.403,16.6771,114939.0],["2014-07-22",16.7995,16.9395,16.6071,16.887,139023.0],["2014-07-23",17.0269,17.0269,16.7937,16.8228,95585.0],["2014-07-24",16.8228,16.9919,16.7762,16.8112,99026.0],["2014-07-25",17.0561,17.3768,16.8403,17.2485,147948.0],["2014-07-28",17.371,17.8608,17.2368,17.8316,109778.0],["2014-07-29",17.82,17.82,17.3476,17.3535,89027.0],["2014-07-30",17.4643,17.6392,17.1261,17.1377,58383.0],["2014-07-31",17.0094,17.2077,16.7295,17.0911,68168.0],["2014-08-01",17.196,17.196,16.6188,16.9628,79350.0],["2014-08-04",16.9803,17.4293,16.7179,17.336,55265.0],["2014-08-05",17.196,17.3185,16.6479,16.887,66125.0],["2014-08-06",16.747,17.1319,16.747,16.9045,43438.0],["2014-08-07",16.9103,17.196,16.5604,17.196,100531.0],["2014-08-08",17.1844,17.3593,16.8753,17.3126,35804.0],["2014-08-11",17.3185,17.4934,17.1086,17.4176,50749.0],["2014-08-12",17.3476,17.406,17.0794,17.2718,50964.0],["2014-08-13",17.2777,17.406,17.0094,17.231,42578.0],["2014-08-14",17.2019,17.4876,17.1669,17.3943,62254.0],["2014-08-15",17.5634,17.6742,17.4934,17.6217,89134.0],["2014-08-18",17.8375,18.0416,17.6275,17.9249,79995.0],["2014-08-19",17.9719,18.107,17.5608,17.9249,55158.0],["2014-08-20",17.9191,18.1657,17.8075,17.9191,56556.0],["2014-08-21",18.0013,18.7354,17.9719,18.524,191278.0],["2014-08-22",18.5945,18.9351,18.5181,18.847,93865.0],["2014-08-25",18.6062,19.6575,18.6062,19.2346,136443.0],["2014-08-26",19.2464,20.1978,19.2464,19.8278,455455.0],["2014-08-27",19.957,20.3975,19.8631,20.051,131927.0],["2014-08-28",20.0334,20.2683,19.7926,20.1274,58921.0],["2014-08-29",20.2507,20.4739,19.9747,20.1743,107197.0],["2014-09-02",20.2977,20.3799,19.4343,19.6399,101391.0],["2014-09-03",19.6575,19.9453,18.9645,19.0878,129454.0],["2014-09-04",19.2112,19.5224,18.6003,18.6062,284068.0],["2014-09-05",18.5181,18.7942,18.5181,18.6884,69888.0],["2014-09-08",18.618,18.8705,18.5416,18.8646,74404.0],["2014-09-09",18.8118,18.9704,18.5475,18.6649,56663.0],["2014-09-10",18.6297,18.9938,18.6297,18.8177,46771.0],["2014-09-11",18.6649,19.3756,18.6649,19.0878,125583.0],["2014-09-12",19.1172,19.3345,18.8705,19.0878,48492.0],["2014-09-15",19.0878,19.2581,18.8881,18.9292,96983.0],["2014-09-16",18.9175,19.17,18.7942,19.0056,42470.0],["2014-09-17",19.0643,19.2934,18.8588,19.1231,47416.0],["2014-09-18",19.1465,19.6516,19.0937,19.6047,95800.0],["2014-09-19",19.775,19.9629,19.1172,19.822,1191214.0],["2014-09-22",19.7339,19.7339,19.2111,19.4461,93757.0],["2014-09-23",19.4461,19.8455,19.3756,19.4578,150958.0],["2014-09-24",19.5988,19.7104,19.4637,19.7045,78597.0],["2014-09-25",19.7339,19.7926,19.3697,19.3873,702643.0],["2014-09-26",19.3932,19.9277,19.3756,19.8396,111068.0],["2014-09-29",19.7515,19.7985,19.4872,19.6223,137626.0],["2014-09-30",19.6693,19.822,19.4285,19.5283,143969.0],["2014-10-01",19.4578,19.6751,19.3815,19.5283,209019.0],["2014-10-02",19.4754,19.7809,19.4637,19.5283,143647.0],["2014-10-03",19.6634,19.7515,19.4989,19.5107,55158.0],["2014-10-06",19.6164,19.634,19.405,19.4989,95370.0],["2014-10-07",19.3815,19.5929,19.2992,19.4578,89134.0],["2014-10-08",19.4754,19.6986,19.3639,19.5283,107305.0],["2014-10-09",19.5283,19.5459,19.0232,19.0878,91177.0],["2014-10-10",19.0056,19.5048,19.0056,19.1231,96876.0],["2014-10-13",19.0996,19.6399,18.9938,19.2346,37740.0],["2014-10-14",19.3932,19.7632,19.1289,19.4813,77629.0],["2014-10-15",19.3639,19.7515,18.5416,18.618,179451.0],["2014-10-16",18.4476,19.0056,18.3243,18.8823,165366.0],["2014-10-17",19.1642,19.358,18.8999,19.2934,89887.0],["2014-10-20",19.2581,19.54,19.1407,19.5107,88059.0],["2014-10-21",19.6399,19.9629,19.6399,19.8043,51717.0],["2014-10-22",19.9218,19.9218,19.3756,19.4402,68490.0],["2014-10-23",19.5107,19.8396,19.1172,19.2993,111606.0],["2014-10-24",19.4755,19.5459,19.17,19.3991,38707.0],["2014-10-27",18.8764,19.3638,18.2479,18.3067,113649.0],["2014-10-28",18.43,19.0408,18.43,18.9175,114509.0],["2014-10-29",19.0584,19.3462,18.753,19.0996,77952.0],["2014-10-30",18.9997,19.7221,18.9527,19.6399,77092.0],["2014-10-31",19.957,19.957,19.681,19.7221,93327.0],["2014-11-03",19.7515,19.8807,19.2699,19.6223,112036.0],["2014-11-04",19.5048,19.9512,19.3462,19.7397,88812.0],["2014-11-05",19.9394,19.9394,19.5635,19.7221,54943.0],["2014-11-06",19.7985,19.8748,19.4931,19.8161,65480.0],["2014-11-07",19.8807,19.9335,19.5812,19.6869,57308.0],["2014-11-10",19.7632,19.7632,19.3815,19.7221,74726.0],["2014-11-11",19.6986,19.8455,19.6047,19.6693,51717.0],["2014-11-12",19.5988,20.1509,19.5988,20.1391,45158.0],["2014-11-13",20.2155,20.2272,19.8866,19.8924,65265.0],["2014-11-14",19.9747,20.5209,19.957,20.145,75264.0],["2014-11-17",20.1802,20.2331,19.8866,19.9394,40105.0],["2014-11-18",20.1232,20.1232,19.6845,19.7082,34406.0],["2014-11-19",19.7675,19.7675,19.2457,19.2872,57093.0],["2014-11-20",19.2161,19.4473,19.2161,19.4058,21612.0],["2014-11-21",19.637,19.6726,19.0797,19.0916,54620.0],["2014-11-24",19.1271,19.471,19.1271,19.3584,51717.0],["2014-11-25",19.4473,19.6548,19.2457,19.5422,48922.0],["2014-11-26",19.4888,19.56,19.305,19.4355,43546.0],["2014-11-28",19.3999,19.5007,19.1509,19.1686,31181.0],["2014-12-01",19.2576,19.3762,18.6172,18.6528,61716.0],["2014-12-02",18.6469,18.8841,18.6113,18.6647,65372.0],["2014-12-03",18.6291,18.9611,18.5342,18.8426,74296.0],["2014-12-04",18.9433,18.9433,18.5876,18.6765,51180.0],["2014-12-05",18.6884,19.2576,18.6884,18.9433,58061.0],["2014-12-08",18.9433,19.2398,18.4097,18.558,53868.0],["2014-12-09",18.3089,18.9433,18.1963,18.8841,65157.0],["2014-12-10",18.7595,18.9078,17.9354,17.9947,115476.0],["2014-12-11",17.9532,18.3208,17.888,18.0718,69135.0],["2014-12-12",17.8405,17.9413,17.6152,17.722,176548.0],["2014-12-15",17.8524,18.2496,17.5144,17.5619,82683.0],["2014-12-16",17.55,18.3504,17.0816,17.1231,246651.0],["2014-12-17",17.0935,17.6449,16.8267,17.4255,136873.0],["2014-12-18",17.6271,18.303,17.6271,18.0065,82898.0],["2014-12-19",17.965,17.965,17.5204,17.6982,274821.0],["2014-12-22",17.8168,17.8168,17.3129,17.5204,66340.0],["2014-12-23",17.633,17.8465,17.3781,17.5263,123540.0],["2014-12-24",17.5915,17.5915,17.384,17.4789,66555.0],["2014-12-26",17.6093,17.6982,17.3899,17.5381,37955.0],["2014-12-29",17.5974,17.9058,17.5974,17.716,91177.0],["2014-12-30",17.716,18.0362,17.3425,17.4136,99026.0],["2014-12-31",17.5144,17.7101,16.9749,17.1409,93112.0],["2015-01-02",17.3129,17.3129,16.6014,17.0164,59889.0],["2015-01-05",16.886,16.886,16.21,16.2278,154614.0],["2015-01-06",16.2278,16.3108,15.6824,15.7357,171924.0],["2015-01-07",15.795,15.8247,15.5341,15.629,120100.0],["2015-01-08",15.7654,16.216,15.5875,15.8484,113756.0],["2015-01-09",15.8306,15.9551,15.6349,15.6764,103219.0],["2015-01-12",15.6883,15.7001,15.4274,15.5756,78920.0],["2015-01-13",15.6112,15.9195,15.3148,15.4096,156872.0],["2015-01-14",15.2673,15.6764,15.125,15.6468,114831.0],["2015-01-15",15.5579,15.6942,15.3859,15.5756,72899.0],["2015-01-16",15.5104,15.7891,15.4452,15.7832,121928.0],["2015-01-20",15.8662,16.0025,15.2199,15.4808,174505.0],["2015-01-21",15.4748,15.6468,15.2673,15.3622,78705.0],["2015-01-22",16.0974,16.7674,16.0381,16.7259,742641.0],["2015-01-23",16.631,16.886,16.548,16.8385,297185.0],["2015-01-26",16.9215,17.467,16.6132,16.7852,3583964.0],["2015-01-27",16.6014,16.7615,16.5124,16.6014,342236.0],["2015-01-28",16.5836,16.5836,16.2338,16.4413,314173.0],["2015-01-29",16.4235,16.6962,16.133,16.6488,159130.0],["2015-01-30",16.4828,16.6429,16.1567,16.1863,189343.0],["2015-02-02",16.2516,17.0283,16.21,16.9808,129347.0],["2015-02-03",17.1113,17.6034,16.8978,17.5144,187730.0],["2015-02-04",17.5144,17.8465,17.2536,17.6745,133970.0],["2015-02-05",17.6745,18.0125,17.5915,17.9828,125261.0],["2015-02-06",18.0599,18.3564,17.7635,17.9473,198697.0],["2015-02-09",17.8405,18.3386,17.1824,17.2061,191171.0],["2015-02-10",17.5204,17.8346,17.2002,17.7753,189880.0],["2015-02-11",17.7872,18.0421,17.3069,17.3544,95048.0],["2015-02-12",17.4492,17.5322,17.2121,17.4314,76554.0],["2015-02-13",17.5441,17.7753,17.1943,17.4255,86339.0],["2015-02-17",17.4492,17.6508,17.2654,17.6271,72899.0],["2015-02-18",17.6389,17.7753,17.3425,17.5915,92252.0],["2015-02-19",17.5915,17.805,17.3662,17.5263,92037.0],["2015-02-20",17.5737,17.6093,17.1824,17.5737,62469.0],["2015-02-23",17.5737,17.5737,17.2654,17.4196,46449.0],["2015-02-24",17.5032,17.9215,17.4016,17.802,111391.0],["2015-02-25",17.8379,17.8379,17.4614,17.6108,65695.0],["2015-02-26",17.5331,17.7482,17.4495,17.5749,52470.0],["2015-02-27",17.563,17.7064,17.1088,17.1566,117412.0],["2015-03-02",17.0909,17.5152,16.9355,17.3718,128379.0],["2015-03-03",17.2522,17.4016,16.9296,17.2343,120422.0],["2015-03-04",17.2283,17.2582,17.0192,17.0849,91607.0],["2015-03-05",17.1566,17.6825,16.8399,17.2044,112036.0],["2015-03-06",17.1148,17.6885,17.0132,17.5092,92467.0],["2015-03-09",17.6108,17.9096,17.3957,17.7004,133647.0],["2015-03-10",17.4614,17.6526,17.1925,17.3419,114079.0],["2015-03-11",17.4196,17.7363,17.2881,17.5809,86016.0],["2015-03-12",17.7841,18.2502,17.6108,18.2203,110316.0],["2015-03-13",18.2861,18.5012,17.7901,18.0709,97413.0],["2015-03-16",18.1247,18.4892,17.9574,18.1008,96660.0],["2015-03-17",17.9933,18.1606,17.5391,17.6168,97736.0],["2015-03-18",17.5749,17.7064,17.073,17.2642,121605.0],["2015-03-19",17.2164,17.4076,16.7324,17.0491,122680.0],["2015-03-20",17.1327,17.6347,17.1208,17.4196,364063.0],["2015-03-23",17.4554,17.8797,16.9714,17.0969,99456.0],["2015-03-24",17.1268,17.8678,16.8937,17.1088,46771.0],["2015-03-25",17.1865,17.814,16.7861,16.8638,74296.0],["2015-03-26",16.8399,17.2881,16.7383,17.2523,84726.0],["2015-03-27",17.2881,17.4435,16.828,17.1985,76662.0],["2015-03-30",17.306,17.6825,17.2762,17.4196,57846.0],["2015-03-31",17.3718,17.3718,16.9953,17.1447,68060.0],["2015-04-01",17.1208,17.2821,16.8638,17.2343,60964.0],["2015-04-02",17.318,17.3419,17.0431,17.2343,89134.0],["2015-04-06",17.1686,17.2403,16.7921,16.8519,97521.0],["2015-04-07",16.9116,17.0431,16.6308,16.7981,57201.0],["2015-04-08",16.7324,16.8578,16.4336,16.7144,91715.0],["2015-04-09",16.7682,16.9654,16.6606,16.8937,62147.0],["2015-04-10",17.0132,17.0311,16.822,16.9535,76662.0],["2015-04-13",16.8638,17.563,16.8638,17.4375,76984.0],["2015-04-14",17.4315,17.5212,16.816,17.2044,82360.0],["2015-04-15",17.2463,17.7423,16.9714,17.6526,90532.0],["2015-04-16",17.6706,17.8618,17.324,17.7243,59136.0],["2015-04-17",17.5869,17.5869,17.1268,17.1686,55265.0],["2015-04-20",17.318,17.4734,17.1507,17.3299,54943.0],["2015-04-21",17.3598,17.7961,17.1268,17.4017,80532.0],["2015-04-22",17.4674,17.7961,17.2224,17.7363,49244.0],["2015-04-23",18.0019,18.0333,17.2615,17.5313,55091.0],["2015-04-24",17.5564,17.6254,17.2113,17.2741,38912.0],["2015-04-27",17.3745,18.0145,17.0858,17.2615,67482.0],["2015-04-28",17.3368,17.7196,17.3368,17.5627,45875.0],["2015-04-29",17.525,18.14,17.2552,17.8388,82637.0],["2015-04-30",17.7258,17.8074,17.1297,17.1423,84992.0],["2015-05-01",17.1611,17.1611,16.6341,16.6968,148070.0],["2015-05-04",16.6403,16.8788,16.3893,16.4333,113357.0],["2015-05-05",16.4082,16.8097,16.4082,16.678,110694.0],["2015-05-06",16.7721,17.0231,16.7031,16.9854,70246.0],["2015-05-07",17.0168,17.0168,16.7595,16.8662,55091.0],["2015-05-08",16.9415,17.1172,16.7784,17.0231,45978.0],["2015-05-11",16.9792,17.2678,16.8599,17.1988,69427.0],["2015-05-12",17.1235,17.4811,16.816,17.3368,36966.0],["2015-05-13",17.3807,17.4435,17.1423,17.3933,42189.0],["2015-05-14",17.5376,17.6882,17.1548,17.387,82227.0],["2015-05-15",17.4184,17.4435,16.678,16.998,106701.0],["2015-05-18",17.0293,17.4372,16.9227,17.3243,100966.0],["2015-05-19",17.4255,17.5837,17.1787,17.552,103936.0],["2015-05-20",17.6533,17.6533,17.1155,17.4888,98099.0],["2015-05-21",17.5078,17.6533,17.3496,17.4825,78131.0],["2015-05-22",17.4508,17.7798,17.1281,17.1597,43725.0],["2015-05-26",17.0838,17.1408,16.7358,16.9952,68608.0],["2015-05-27",17.0712,17.3685,16.7042,17.2926,76186.0],["2015-05-28",17.299,17.4635,17.1218,17.4445,75981.0],["2015-05-29",17.4508,17.5267,16.8434,16.9889,120934.0],["2015-06-01",17.1661,17.1661,16.6979,16.7421,63693.0],["2015-06-02",16.7168,17.0269,16.7042,16.9509,104141.0],["2015-06-03",16.9383,17.4635,16.932,17.1344,127795.0],["2015-06-04",17.1977,17.2989,16.8497,17.0332,72806.0],["2015-06-05",17.1344,17.5331,17.1218,17.5141,109261.0],["2015-06-08",17.4445,17.552,17.299,17.4698,106496.0],["2015-06-09",17.3875,17.919,17.3496,17.7672,76390.0],["2015-06-10",17.8811,18.7353,17.8811,18.4189,143872.0],["2015-06-11",18.4315,18.5834,18.1088,18.5138,92365.0],["2015-06-12",18.5075,18.6214,18.2797,18.4885,108032.0],["2015-06-15",18.4695,18.6404,18.0646,18.4379,150835.0],["2015-06-16",18.267,18.7353,18.2481,18.3999,105882.0],["2015-06-17",18.4062,18.615,17.9317,18.0709,173261.0],["2015-06-18",18.0772,18.3809,17.8241,18.0392,106906.0],["2015-06-19",18.1974,18.5075,17.919,18.0203,588595.0],["2015-06-22",18.1025,18.4568,18.1025,18.2607,91648.0],["2015-06-23",18.4126,18.653,18.3493,18.3936,108134.0],["2015-06-24",18.2607,18.6404,18.2607,18.4379,95949.0],["2015-06-25",18.5644,18.7606,18.3809,18.615,133427.0],["2015-06-26",18.6024,18.8555,18.5265,18.8302,297370.0],["2015-06-29",18.634,18.8998,18.3809,18.4062,108646.0],["2015-06-30",18.5138,18.615,18.286,18.4948,75674.0],["2015-07-01",18.5961,18.8681,18.5707,18.7985,67379.0],["2015-07-02",18.8175,18.8745,18.2607,18.305,54374.0],["2015-07-06",18.2038,18.3493,18.0519,18.1468,97792.0],["2015-07-07",18.0899,18.0899,17.6343,17.919,82330.0],["2015-07-08",17.8305,18.0646,17.7545,18.0203,148685.0],["2015-07-09",18.1721,18.2734,17.7925,18.0772,114074.0],["2015-07-10",18.1848,18.3683,18.1848,18.2481,83968.0],["2015-07-13",18.3556,18.5518,18.3556,18.4822,59802.0],["2015-07-14",18.4442,18.4948,18.1848,18.3366,90112.0],["2015-07-15",18.3873,18.6024,18.2038,18.2227,60928.0],["2015-07-16",18.343,18.5897,18.3113,18.4632,50995.0],["2015-07-17",18.4315,18.4885,18.0203,18.1089,64410.0],["2015-07-20",18.1342,18.3177,17.976,18.305,75571.0],["2015-07-21",18.305,18.691,18.1278,18.1595,41779.0],["2015-07-22",18.1721,18.5265,18.1721,18.4126,44339.0],["2015-07-23",18.5138,18.6214,17.8115,17.9,100352.0],["2015-07-24",17.7419,17.7988,17.204,17.4192,109670.0],["2015-07-27",17.1661,17.3686,17.0648,17.3306,82022.0],["2015-07-28",17.3812,17.4381,16.9509,17.0838,91750.0],["2015-07-29",17.1155,17.2926,16.6979,17.1091,136499.0],["2015-07-30",17.1155,17.3875,16.932,17.1408,109466.0],["2015-07-31",17.1598,17.3686,16.932,17.2863,64819.0],["2015-08-03",17.2104,17.3749,16.9256,17.1344,43622.0],["2015-08-04",17.1028,17.3685,17.1028,17.204,46182.0],["2015-08-05",17.261,17.7039,17.261,17.5457,79872.0],["2015-08-06",17.5141,17.7925,17.2483,17.4698,61850.0],["2015-08-07",17.3432,17.7166,17.2357,17.3432,55603.0],["2015-08-10",17.4255,17.7292,17.3622,17.5014,95334.0],["2015-08-11",17.4192,17.5331,17.1028,17.5141,106906.0],["2015-08-12",17.4698,17.4698,17.1091,17.3496,141312.0],["2015-08-13",17.3053,17.5331,17.204,17.3306,64819.0],["2015-08-14",17.2293,17.6723,17.2293,17.6406,72499.0],["2015-08-17",17.5331,17.8874,17.4445,17.6786,56730.0],["2015-08-18",17.6913,17.7041,17.232,17.2639,51712.0],["2015-08-19",17.1172,17.3724,16.9896,17.0916,119296.0],["2015-08-20",17.0661,17.0725,16.5238,16.543,112128.0],["2015-08-21",16.4409,16.964,16.4409,16.8109,150733.0],["2015-08-24",16.7344,16.7599,15.956,16.0326,157286.0],["2015-08-25",16.4537,16.4537,15.5158,15.5732,186573.0],["2015-08-26",15.9114,15.9943,15.3436,15.9752,138342.0],["2015-08-27",16.0964,16.3452,15.6817,16.2176,209510.0],["2015-08-28",16.1602,16.409,16.1091,16.2814,133222.0],["2015-08-31",16.275,16.6451,16.1857,16.6132,79872.0],["2015-09-01",16.358,16.5238,16.1283,16.2048,126669.0],["2015-09-02",16.3835,16.6068,16.1857,16.409,70144.0],["2015-09-03",16.5621,16.728,16.3452,16.4983,77926.0],["2015-09-04",16.2112,16.4919,16.1857,16.4537,96461.0],["2015-09-08",16.6514,16.9449,16.6514,16.7663,129843.0],["2015-09-09",16.9002,17.0087,16.7535,16.7726,76288.0],["2015-09-10",16.677,16.9066,16.677,16.8173,40858.0],["2015-09-11",16.6387,16.9002,16.6132,16.7854,60314.0],["2015-09-14",16.7854,17.0534,16.7088,16.7854,67277.0],["2015-09-15",16.8301,16.9959,16.8173,16.9002,39219.0],["2015-09-16",16.8683,17.0789,16.7216,17.0406,46490.0],["2015-09-17",16.964,17.3724,16.46,16.6642,123904.0],["2015-09-18",16.3707,16.4983,16.0709,16.2495,408986.0],["2015-09-21",16.3197,16.6195,16.1793,16.5047,88166.0],["2015-09-22",16.2814,16.5047,16.2176,16.3069,65229.0],["2015-09-23",16.3835,16.6259,16.1091,16.3516,83456.0],["2015-09-24",16.1985,16.8747,16.1985,16.8492,94925.0],["2015-09-25",16.9896,17.5255,16.9258,17.3851,131072.0],["2015-09-28",17.2511,17.5446,17.1427,17.3787,91034.0],["2015-09-29",17.3915,17.5255,17.1746,17.3851,61645.0],["2015-09-30",17.5127,17.6148,17.1746,17.5765,106291.0],["2015-10-01",17.5191,17.6339,17.181,17.4106,73728.0],["2015-10-02",17.1491,17.3724,16.6195,17.0342,94618.0],["2015-10-05",16.9896,17.2958,16.9896,17.2894,46182.0],["2015-10-06",17.2958,17.4744,17.0661,17.2192,49971.0],["2015-10-07",17.2639,17.6914,17.0916,17.685,47718.0],["2015-10-08",17.685,17.9721,17.6084,17.7998,95437.0],["2015-10-09",17.7998,17.9784,17.5574,17.5701,45978.0],["2015-10-12",17.5446,17.6722,17.4744,17.5701,97894.0],["2015-10-13",17.5319,17.8636,17.3979,17.417,52429.0],["2015-10-14",17.3851,17.4936,16.8492,16.9385,52736.0],["2015-10-15",16.9385,17.3086,16.8301,17.283,81408.0],["2015-10-16",17.3277,17.5127,17.2001,17.4234,39834.0],["2015-10-19",17.283,17.4489,17.2192,17.3532,29286.0],["2015-10-20",17.3596,17.5765,17.3022,17.5765,45363.0],["2015-10-21",17.6275,17.685,17.1682,17.2001,54374.0],["2015-10-22",17.3086,17.7615,16.9768,17.5765,63898.0],["2015-10-23",17.6276,17.8636,17.4617,17.7424,126771.0],["2015-10-26",17.6595,17.8317,17.417,17.5255,61235.0],["2015-10-27",17.4936,17.6531,17.1937,17.3022,58880.0],["2015-10-28",17.366,18.2911,17.366,18.2655,85709.0],["2015-10-29",18.2209,18.6611,17.6786,18.2209,95334.0],["2015-10-30",18.0805,18.4314,17.1172,17.1618,131891.0],["2015-11-02",17.1682,17.2639,16.7982,17.1427,111002.0],["2015-11-03",17.1363,17.6914,17.1363,17.5829,58163.0],["2015-11-04",17.6276,17.7296,17.1299,17.5829,141926.0],["2015-11-05",17.602,17.9912,17.4872,17.8827,113766.0],["2015-11-06",17.9976,18.4697,17.9338,18.4378,176026.0],["2015-11-09",18.3102,18.4888,18.106,18.1762,151552.0],["2015-11-10",18.0805,18.5781,17.8955,18.1826,108134.0],["2015-11-11",18.2081,18.3868,17.9848,18.1252,42496.0],["2015-11-12",18.004,18.0678,17.6722,17.7934,56832.0],["2015-11-13",17.6275,17.736,17.2958,17.5063,73216.0],["2015-11-16",17.3851,17.6594,17.0342,17.6339,130150.0],["2015-11-17",17.6855,17.9307,17.4984,17.6662,74138.0],["2015-11-18",17.7952,17.8211,17.4468,17.7952,73114.0],["2015-11-19",17.7114,17.9501,17.4597,17.763,55091.0],["2015-11-20",17.8791,17.8791,17.6017,17.8598,66150.0],["2015-11-23",17.9307,17.9759,17.6726,17.8985,88678.0],["2015-11-24",17.8533,18.0598,17.6533,18.0275,108134.0],["2015-11-25",17.9888,18.1953,17.8469,18.1437,27546.0],["2015-11-27",18.1501,18.3114,18.0275,18.2792,26726.0],["2015-11-30",18.2533,18.434,18.1049,18.2211,93389.0],["2015-12-01",18.2598,18.4856,18.1179,18.305,83149.0],["2015-12-02",18.2663,18.6082,17.7888,17.892,99328.0],["2015-12-03",18.1114,18.3179,17.4146,17.5501,115200.0],["2015-12-04",17.5372,18.0662,17.4533,17.5307,139469.0],["2015-12-07",17.5307,17.6468,16.6338,16.8274,202752.0],["2015-12-08",16.6532,16.8726,16.3693,16.5951,141926.0],["2015-12-09",16.5951,16.8661,16.2983,16.3241,195072.0],["2015-12-10",16.2983,16.4016,15.9628,16.1822,195891.0],["2015-12-11",16.1177,16.2661,15.9435,16.1306,230810.0],["2015-12-14",16.279,16.4467,15.9757,16.1951,184218.0],["2015-12-15",16.1628,16.4854,15.9951,16.0919,176026.0],["2015-12-16",16.1241,16.208,15.4918,15.8531,249344.0],["2015-12-17",15.9176,15.9886,15.4982,15.7176,222106.0],["2015-12-18",15.6144,16.0467,15.4918,15.7692,1474355.0],["2015-12-21",15.737,16.1241,15.6015,15.7499,171520.0],["2015-12-22",15.7692,15.8854,15.4918,15.7886,120832.0],["2015-12-23",15.9047,15.9757,15.6854,15.7434,94515.0],["2015-12-24",15.666,16.0209,15.666,15.8725,30925.0],["2015-12-28",15.8144,15.937,15.6466,15.8144,66560.0],["2015-12-29",15.8209,16.066,15.7434,16.0467,105574.0],["2015-12-30",15.9693,15.9951,15.808,15.8273,81408.0],["2015-12-31",15.8209,15.8338,15.4918,15.4982,150118.0],["2016-01-04",15.4466,15.4466,14.9434,15.0401,142746.0],["2016-01-05",15.1305,15.1756,14.8466,15.0208,103219.0],["2016-01-06",14.8401,15.1498,14.7369,15.0079,150221.0],["2016-01-07",14.7175,14.8595,14.382,14.3885,145510.0],["2016-01-08",14.4594,14.4852,14.1368,14.1433,147046.0],["2016-01-11",14.1626,14.2401,14.0336,14.1175,88371.0],["2016-01-12",14.1626,14.182,13.5755,13.8142,139878.0],["2016-01-13",13.8078,14.0013,13.2335,13.3303,111411.0],["2016-01-14",13.3819,13.5497,13.1948,13.3174,136294.0],["2016-01-15",13.0077,13.569,12.7883,13.2722,170701.0],["2016-01-19",13.3561,13.369,13.0464,13.1561,94618.0],["2016-01-20",12.9303,13.2593,12.7044,13.1109,146125.0],["2016-01-21",13.169,13.4077,13.0335,13.1238,143974.0],["2016-01-22",13.3626,13.5755,13.1045,13.3303,143462.0],["2016-01-25",13.3432,13.5239,12.6076,12.6464,178790.0],["2016-01-26",12.6399,13.2077,12.6399,13.0851,116736.0],["2016-01-27",13.1561,13.5368,13.0399,13.1754,128102.0],["2016-01-28",13.2851,13.8078,13.2851,13.6206,104346.0],["2016-01-29",13.5497,14.5756,13.5497,14.5369,321024.0],["2016-02-01",14.3562,14.453,13.7497,13.769,145203.0],["2016-02-02",13.7626,14.1239,13.64,13.982,151450.0],["2016-02-03",14.2078,14.6272,13.8723,14.3756,148480.0],["2016-02-04",14.4336,14.7691,14.2401,14.4143,133734.0],["2016-02-05",14.3885,14.7175,14.3885,14.653,196710.0],["2016-02-08",14.5175,15.053,14.4272,15.0014,169779.0],["2016-02-09",14.7691,14.9369,14.6788,14.7691,103629.0],["2016-02-10",14.8079,14.9821,14.6724,14.6724,103629.0],["2016-02-11",14.3562,14.6336,14.1755,14.4272,114278.0],["2016-02-12",14.4981,15.1821,14.4981,15.0982,104346.0],["2016-02-16",15.324,15.4531,15.0982,15.3886,123904.0],["2016-02-17",15.4273,15.5047,15.066,15.1756,120627.0],["2016-02-18",15.1756,15.8015,14.6659,14.7627,159949.0],["2016-02-19",14.6982,15.1047,14.6982,14.9175,131482.0],["2016-02-22",15.0982,15.3757,14.9756,15.1885,110797.0],["2016-02-23",15.2407,15.2472,14.9214,15.0191,126771.0],["2016-02-24",14.8236,15.1299,14.5891,15.1103,100045.0],["2016-02-25",15.1104,15.384,15.0061,15.3319,66867.0],["2016-02-26",15.4101,15.6316,15.2667,15.5534,89395.0],["2016-02-29",15.5404,15.5665,15.182,15.2602,146534.0],["2016-03-01",15.3254,15.8988,15.3254,15.5795,94822.0],["2016-03-02",15.5469,15.8857,15.4752,15.8857,72602.0],["2016-03-03",15.9639,16.5569,15.8988,16.5569,152576.0],["2016-03-04",16.6025,16.7002,16.205,16.4852,214733.0],["2016-03-07",16.4331,16.8436,16.4331,16.811,129024.0],["2016-03-08",16.6676,16.798,16.2767,16.2767,109670.0],["2016-03-09",16.4135,16.824,16.4135,16.6155,124826.0],["2016-03-10",16.798,17.0651,16.5047,16.9804,151757.0],["2016-03-11",17.1042,17.4039,16.2441,17.3648,87552.0],["2016-03-14",17.2736,17.2736,17.026,17.1107,54374.0],["2016-03-15",16.9413,17.0391,16.5504,16.5634,88269.0],["2016-03-16",16.4917,16.9348,16.3809,16.5438,70451.0],["2016-03-17",16.5438,17.3257,16.4917,17.215,137216.0],["2016-03-18",17.3583,17.7297,17.2736,17.4235,180122.0],["2016-03-21",17.3127,17.443,16.9869,17.0521,91750.0],["2016-03-22",16.8762,17.2606,16.5504,17.1954,67482.0],["2016-03-23",17.0781,17.1759,16.7198,16.7458,75878.0],["2016-03-24",16.6025,16.7784,16.4852,16.7393,94515.0],["2016-03-28",16.7719,17.1172,16.609,16.7458,42394.0],["2016-03-29",16.6546,17.1498,16.5178,17.0586,82227.0],["2016-03-30",17.1303,17.2606,16.9348,17.0847,69018.0],["2016-03-31",17.0847,17.1954,16.9218,16.9869,75469.0],["2016-04-01",16.8371,17.0912,16.5764,16.8566,45056.0],["2016-04-04",16.9022,16.9478,16.6416,16.7784,70144.0],["2016-04-05",16.609,16.9153,16.5829,16.622,104960.0],["2016-04-06",16.6155,16.9087,16.42,16.7067,34406.0],["2016-04-07",16.5634,16.5634,16.0486,16.1594,46694.0],["2016-04-08",16.42,16.6481,16.2376,16.3288,61747.0],["2016-04-11",16.3093,16.7914,16.3093,16.4331,50893.0],["2016-04-12",16.4722,16.8371,16.4722,16.7784,66560.0],["2016-04-13",16.8762,17.443,16.8566,17.3127,103014.0],["2016-04-14",17.3127,17.6711,17.241,17.43,44442.0],["2016-04-15",17.3844,17.4235,17.1694,17.2019,43520.0],["2016-04-18",17.0847,17.5212,17.0781,17.4365,60518.0],["2016-04-19",17.4756,17.6841,17.3974,17.6515,47718.0],["2016-04-20",17.6255,18.0099,17.6124,17.8861,53453.0],["2016-04-21",17.9122,18.0425,17.7493,17.9252,65843.0],["2016-04-22",17.9773,18.3292,17.9773,18.2575,80282.0],["2016-04-25",18.251,18.2575,17.9187,18.0425,57446.0],["2016-04-26",18.0099,18.6745,18.0099,18.6615,95744.0],["2016-04-27",18.5963,18.7006,18.3031,18.6289,56627.0],["2016-04-28",18.4465,18.6811,18.4465,18.466,52326.0],["2016-04-29",18.8961,19.5216,18.7397,19.0329,150016.0],["2016-05-02",19.0264,19.3652,19.0134,19.3131,110387.0],["2016-05-03",19.2023,19.3913,18.8049,18.9612,69120.0],["2016-05-04",18.7918,19.1893,18.6745,18.9938,69018.0],["2016-05-05",19.0525,19.1437,18.8049,18.8765,49459.0],["2016-05-06",18.87,19.072,18.8244,19.0459,85811.0],["2016-05-09",18.9678,19.2219,18.8961,19.059,47514.0],["2016-05-10",19.1828,19.3848,19.0459,19.2219,61030.0],["2016-05-11",19.2219,19.3978,19.059,19.0655,49562.0],["2016-05-12",19.1502,19.3196,18.9091,19.0525,57037.0],["2016-05-13",18.9677,19.1372,18.4269,18.7201,71475.0],["2016-05-16",18.87,19.489,18.87,19.2414,230605.0],["2016-05-17",19.3859,19.4648,18.9064,19.0443,131891.0],["2016-05-18",18.9918,19.4122,18.9918,19.3794,160051.0],["2016-05-19",19.2283,19.4648,18.8998,19.0181,85914.0],["2016-05-20",19.11,19.4845,18.8998,19.4451,98714.0],["2016-05-23",19.4385,19.4451,19.2414,19.2677,71475.0],["2016-05-24",19.4516,19.7078,19.4516,19.7013,122368.0],["2016-05-25",19.7078,20.4305,19.6224,20.4239,132403.0],["2016-05-26",19.6947,19.6947,19.0838,19.1297,71066.0],["2016-05-27",19.1757,19.3465,19.0706,19.3268,59290.0],["2016-05-31",19.34,19.4845,19.2217,19.3728,87552.0],["2016-06-01",19.3465,19.8918,19.294,19.8655,98406.0],["2016-06-02",19.8458,20.0494,19.6816,19.9837,96461.0],["2016-06-03",19.8852,19.8852,19.4319,19.7867,96870.0],["2016-06-06",19.8064,20.0232,19.7604,19.8195,68608.0],["2016-06-07",19.8327,20.2202,19.8064,20.0363,99942.0],["2016-06-08",20.0363,20.2991,19.7801,20.1677,71885.0],["2016-06-09",20.0035,20.1283,19.7275,20.0166,86835.0],["2016-06-10",19.7932,20.0429,19.5699,19.8786,106803.0],["2016-06-13",19.767,19.964,19.5896,19.6881,131174.0],["2016-06-14",19.6159,19.8589,19.34,19.3859,131174.0],["2016-06-15",19.3794,19.7604,19.064,19.0903,74035.0],["2016-06-16",19.0246,19.4057,18.8932,19.34,156774.0],["2016-06-17",19.3859,19.767,19.3859,19.5502,325325.0],["2016-06-20",19.7275,19.9378,19.6553,19.9246,90112.0],["2016-06-21",19.9378,20.0429,19.7407,19.964,65126.0],["2016-06-22",19.8655,20.194,19.7867,19.8129,71782.0],["2016-06-23",20.1283,20.6472,20.1283,20.5487,81920.0],["2016-06-24",19.4188,20.102,19.2151,19.2874,241357.0],["2016-06-27",19.0246,19.1166,18.5648,18.8735,160563.0],["2016-06-28",19.2086,19.2217,18.8473,19.0378,104550.0],["2016-06-29",19.2611,19.9181,19.1429,19.8984,78746.0],["2016-06-30",19.8852,20.3122,19.6816,20.3122,111821.0],["2016-07-01",20.194,20.3122,19.9181,20.2859,112026.0],["2016-07-05",20.1086,20.1086,19.7341,19.8721,56730.0],["2016-07-06",19.7473,20.0889,19.7341,19.9837,62669.0],["2016-07-07",20.0035,20.3188,19.9246,20.1348,54682.0],["2016-07-08",20.3254,20.7589,20.3254,20.621,96870.0],["2016-07-11",20.6867,20.956,20.6473,20.9035,56422.0],["2016-07-12",20.9889,21.4684,20.9889,21.3305,121037.0],["2016-07-13",21.4093,21.5472,21.337,21.5013,141107.0],["2016-07-14",21.6326,21.9414,21.6326,21.718,89190.0],["2016-07-15",21.8691,22.0859,21.7312,21.7903,67891.0],["2016-07-18",21.6918,21.7246,21.4027,21.4158,86016.0],["2016-07-19",21.4027,21.6786,21.3567,21.5275,73421.0],["2016-07-20",21.6129,21.6524,21.3764,21.3961,46694.0],["2016-07-21",21.3042,21.4947,21.2253,21.4158,77926.0],["2016-07-22",21.383,21.6786,21.1859,21.5275,42803.0],["2016-07-25",21.3502,21.5472,21.094,21.3042,53555.0],["2016-07-26",21.2779,21.4027,21.1859,21.3107,62362.0],["2016-07-27",21.2976,21.6064,21.2976,21.4947,53043.0],["2016-07-28",21.4487,21.5472,21.3305,21.4027,39424.0],["2016-07-29",21.002,21.0874,19.9969,20.0954,136806.0],["2016-08-01",20.0429,20.102,19.721,19.9837,148890.0],["2016-08-02",20.0232,20.5618,19.8721,19.9837,80896.0],["2016-08-03",20.0297,20.4108,20.0297,20.3122,64205.0],["2016-08-04",20.2728,20.3319,20.0363,20.1414,76902.0],["2016-08-05",20.3713,20.9823,20.3713,20.8903,85606.0],["2016-08-08",20.8772,21.0086,20.7195,20.7524,51507.0],["2016-08-09",20.7589,20.9954,20.7261,20.7918,32563.0],["2016-08-10",20.7983,20.7983,20.3845,20.4042,41472.0],["2016-08-11",20.4896,20.6538,20.3188,20.4699,61440.0],["2016-08-12",20.391,20.391,20.1546,20.3648,24781.0],["2016-08-15",20.4633,20.575,20.3253,20.4962,64819.0],["2016-08-16",20.4697,20.5491,20.3306,20.3637,45261.0],["2016-08-17",20.4035,20.6617,20.3637,20.5359,58675.0],["2016-08-18",20.4498,20.6617,20.4366,20.6286,48640.0],["2016-08-19",20.5955,20.6021,20.4167,20.5756,57754.0],["2016-08-22",20.4564,20.9066,20.4366,20.9066,66048.0],["2016-08-23",20.9529,21.178,20.8603,21.1118,47309.0],["2016-08-24",21.1052,21.2575,20.8404,21.2111,62259.0],["2016-08-25",21.1516,21.4826,20.8934,21.4826,54784.0],["2016-08-26",21.5355,21.7077,21.3237,21.4164,82944.0],["2016-08-29",21.4892,21.7672,21.4693,21.6017,50381.0],["2016-08-30",21.5686,21.7606,21.5024,21.6812,42701.0],["2016-08-31",21.6613,21.7739,21.562,21.7474,90931.0],["2016-09-01",21.7672,21.7739,21.2178,21.5024,86528.0],["2016-09-02",21.4826,21.7739,21.4428,21.7143,53965.0],["2016-09-06",21.7739,21.7739,21.2972,21.4097,50176.0],["2016-09-07",21.3303,21.6745,21.3303,21.5421,63898.0],["2016-09-08",21.5554,21.7739,21.5554,21.7672,31642.0],["2016-09-09",21.5951,21.7739,21.4296,21.4428,62566.0],["2016-09-12",21.2906,21.6944,21.0125,21.5951,47616.0],["2016-09-13",21.2972,21.2972,20.8801,21.1251,68301.0],["2016-09-14",21.0854,21.1847,20.8536,20.8735,58778.0],["2016-09-15",20.8801,21.178,20.7874,21.0589,32051.0],["2016-09-16",20.9993,21.0655,20.7543,20.9198,112947.0],["2016-09-19",21.0986,21.3104,20.9066,21.039,33178.0],["2016-09-20",21.1185,21.1582,20.9463,20.9529,34202.0],["2016-09-21",20.9927,21.2707,20.9927,21.2575,44134.0],["2016-09-22",21.3568,21.7739,21.1317,21.754,111718.0],["2016-09-23",21.6613,21.6944,21.3766,21.4362,47616.0],["2016-09-26",21.2972,21.2972,20.7808,20.8205,47821.0],["2016-09-27",20.8669,21.0787,20.8272,20.9596,73728.0],["2016-09-28",21.0059,21.3038,20.8934,21.2906,52736.0],["2016-09-29",21.2045,21.4428,20.9463,20.9662,34099.0],["2016-09-30",21.0522,21.5024,21.0522,21.3038,83558.0],["2016-10-03",21.1516,21.4958,21.0589,21.2244,63386.0],["2016-10-04",21.3369,21.4164,21.178,21.2906,29594.0],["2016-10-05",21.3237,21.6083,21.3237,21.5157,101786.0],["2016-10-06",21.5289,21.7739,21.4561,21.7672,79565.0],["2016-10-07",21.8003,21.8003,21.4627,21.6017,86938.0],["2016-10-10",21.6348,21.8202,21.615,21.701,53146.0],["2016-10-11",21.7341,21.9129,21.5421,21.7143,74752.0],["2016-10-12",21.6282,21.8533,21.6017,21.6084,35840.0],["2016-10-13",21.476,21.476,20.9066,21.0589,69939.0],["2016-10-14",21.3104,21.7209,20.986,21.6017,96563.0],["2016-10-17",21.562,21.6481,21.0258,21.2442,32461.0],["2016-10-18",21.5024,21.5753,21.3303,21.3369,34406.0],["2016-10-19",21.4759,21.6282,21.2707,21.5223,55296.0],["2016-10-20",21.4362,21.6083,21.3568,21.4495,34202.0],["2016-10-21",21.284,21.6084,21.2641,21.4296,31130.0],["2016-10-24",21.5157,21.7143,21.5157,21.6216,52941.0],["2016-10-25",21.6547,21.7739,21.5951,21.7275,36250.0],["2016-10-26",21.6083,21.8732,21.5223,21.5355,30925.0],["2016-10-27",21.7209,21.7275,21.5488,21.615,44032.0],["2016-10-28",21.2376,22.0056,21.2376,21.7606,97178.0],["2016-10-31",21.8665,21.9129,21.2906,21.5951,98406.0],["2016-11-01",21.5885,21.5885,21.0191,21.2111,110182.0],["2016-11-02",21.1251,21.2111,20.7014,20.8801,59904.0],["2016-11-03",21.0059,21.1979,20.9265,20.9993,45670.0],["2016-11-04",21.0456,21.4097,20.8073,21.0125,38298.0],["2016-11-07",21.4759,21.8533,21.2111,21.7672,78643.0],["2016-11-08",21.6613,21.9063,21.4296,21.701,61440.0],["2016-11-09",21.8003,22.9854,21.7805,22.7073,142746.0],["2016-11-10",22.7735,23.6606,22.3366,23.4421,194765.0],["2016-11-11",23.0714,24.7993,23.0714,24.7993,182272.0],["2016-11-14",25.0244,25.7592,24.7662,25.1568,206746.0],["2016-11-15",25.0433,25.0433,22.8213,24.7364,141210.0],["2016-11-16",24.5429,24.9166,23.1549,24.6697,114176.0],["2016-11-17",24.7164,25.2902,24.4027,24.9366,92877.0],["2016-11-18",24.9232,25.2969,24.8365,25.1368,116019.0],["2016-11-21",25.1434,25.2035,24.5362,24.9166,89395.0],["2016-11-22",25.0433,25.4971,25.0433,25.4304,110490.0],["2016-11-23",25.4437,25.6906,25.2168,25.4971,64102.0],["2016-11-25",25.5238,25.7573,25.437,25.5571,28365.0],["2016-11-28",25.5438,25.5438,24.9699,25.0634,71373.0],["2016-11-29",25.1768,25.5438,25.1101,25.4838,85606.0],["2016-11-30",25.7573,25.9442,25.417,25.6706,78746.0],["2016-12-01",25.7106,26.0176,25.3903,25.5038,117248.0],["2016-12-02",25.437,25.6773,25.2836,25.4437,56934.0],["2016-12-05",25.4637,25.8441,25.3369,25.5905,118579.0],["2016-12-06",24.4895,24.6897,24.2559,24.5829,1483878.0],["2016-12-07",24.5762,25.2569,24.5696,24.9299,522752.0],["2016-12-08",25.1101,25.8574,25.0233,25.6973,390656.0],["2016-12-09",25.5238,25.9108,25.2035,25.6239,211251.0],["2016-12-12",25.5772,25.7707,24.8565,24.9966,184013.0],["2016-12-13",25.0567,25.357,24.8565,25.357,353997.0],["2016-12-14",25.1568,25.4103,24.99,25.0166,221286.0],["2016-12-15",25.1901,25.5571,25.0767,25.5505,276890.0],["2016-12-16",25.4837,25.7507,25.1768,25.1835,955187.0],["2016-12-19",25.07,25.3503,24.9099,25.0433,283955.0],["2016-12-20",25.1501,25.4371,24.9566,25.3169,195072.0],["2016-12-21",25.2502,25.377,25.01,25.01,144384.0],["2016-12-22",24.9499,25.4437,24.8965,25.1835,121549.0],["2016-12-23",25.1234,25.2836,25.0033,25.1835,67584.0],["2016-12-27",25.2035,25.3903,25.03,25.2569,109875.0],["2016-12-28",25.3169,25.3436,25.0834,25.1167,64614.0],["2016-12-29",25.1167,25.357,24.99,25.1568,146637.0],["2016-12-30",25.2035,25.2035,24.8231,25.1368,122778.0],["2017-01-03",25.4237,25.4237,24.8565,25.0634,197734.0],["2017-01-04",25.1034,25.5038,25.1034,25.2702,249958.0],["2017-01-05",25.2168,25.2969,24.8565,25.0233,155341.0],["2017-01-06",25.1835,25.1968,24.8632,24.8765,84582.0],["2017-01-09",24.7898,24.9032,24.336,24.3761,169370.0],["2017-01-10",24.4228,25.1234,24.4161,24.9499,192410.0],["2017-01-11",24.9166,25.2102,24.6697,24.9766,187085.0],["2017-01-12",24.8365,24.8565,24.2426,24.703,163533.0],["2017-01-13",24.8765,25.3369,24.8765,25.0166,289382.0],["2017-01-17",24.8698,24.9833,24.0891,24.1492,152474.0],["2017-01-18",24.356,24.4895,24.1292,24.4695,74445.0],["2017-01-19",24.5162,24.5162,24.0291,24.1959,84787.0],["2017-01-20",24.2559,24.7898,24.2559,24.6163,122061.0],["2017-01-23",24.5429,24.663,24.2893,24.5495,120832.0],["2017-01-24",24.6029,25.0567,24.4828,24.9366,144384.0],["2017-01-25",25.09,25.1568,24.6963,24.8498,143053.0],["2017-01-26",24.8899,25.1034,24.8298,24.9566,87859.0],["2017-01-27",24.0624,24.4094,23.1416,23.3484,361677.0],["2017-01-30",23.1816,23.2016,22.3408,22.6011,215654.0],["2017-01-31",22.5343,22.8746,22.5143,22.7946,201011.0],["2017-02-01",23.0281,23.2817,22.9814,23.1416,172544.0],["2017-02-02",22.868,22.908,22.6211,22.8613,120627.0],["2017-02-03",23.1015,23.2083,22.8546,23.1949,144282.0],["2017-02-06",23.0081,23.1749,22.6945,22.7012,115302.0],["2017-02-07",22.8013,22.9414,22.561,22.6211,167322.0],["2017-02-08",22.5343,23.3618,22.0472,22.2407,125542.0],["2017-02-09",22.3608,22.7212,22.1873,22.6878,125440.0],["2017-02-10",22.7012,22.8012,22.4809,22.6878,68506.0],["2017-02-13",22.7879,23.1816,22.7278,23.1549,107008.0],["2017-02-14",23.0615,23.6554,22.7946,23.5486,104858.0],["2017-02-15",23.642,23.6687,23.4151,23.6287,63181.0],["2017-02-16",23.5686,23.949,23.4418,23.9356,117862.0],["2017-02-17",23.9089,23.9223,23.5353,23.8222,153395.0],["2017-02-21",23.9969,24.0776,23.6475,23.876,90624.0],["2017-02-22",23.8088,24.1515,23.5131,24.1246,164352.0],["2017-02-23",24.1851,24.1918,23.802,24.1313,105574.0],["2017-02-24",23.8827,24.0708,23.6811,23.8961,120422.0],["2017-02-27",23.5937,23.9297,23.5937,23.802,121037.0],["2017-02-28",23.7483,23.8625,23.5198,23.6744,106906.0],["2017-03-01",23.9566,24.4539,23.923,24.2254,223334.0],["2017-03-02",24.2859,24.3329,23.6811,23.7147,99328.0],["2017-03-03",23.755,23.8894,23.6004,23.6811,105882.0],["2017-03-06",23.6206,24.1246,23.3585,23.6206,97485.0],["2017-03-07",23.6475,23.7483,23.4526,23.4996,70144.0],["2017-03-08",23.5198,23.6072,22.8545,22.9486,185754.0],["2017-03-09",23.0628,23.4526,22.7,22.7739,95130.0],["2017-03-10",22.9083,22.915,22.4984,22.7067,148173.0],["2017-03-13",22.7336,23.1704,22.6731,22.8545,109568.0],["2017-03-14",22.7605,22.7605,22.3505,22.5925,201626.0],["2017-03-15",22.6731,22.9553,22.6328,22.6395,149914.0],["2017-03-16",22.7806,23.1233,22.7672,23.0091,175206.0],["2017-03-17",22.915,23.3384,22.6395,23.2846,919859.0],["2017-03-20",23.1637,23.1637,22.8344,22.8613,146227.0],["2017-03-21",23.0561,23.0561,21.7928,21.9003,229171.0],["2017-03-22",21.8398,21.8936,21.3089,21.5307,148582.0],["2017-03-23",21.5509,22.0011,21.4299,21.8197,96154.0],["2017-03-24",21.8801,22.0145,21.6181,21.6853,183910.0],["2017-03-27",21.3627,21.7928,20.9662,21.7457,97280.0],["2017-03-28",21.692,22.0011,21.4433,21.9473,82022.0],["2017-03-29",21.86,21.9675,21.7592,21.9473,90624.0],["2017-03-30",21.9205,22.7672,21.9205,22.6933,147354.0],["2017-03-31",22.6664,22.8478,22.411,22.5589,145306.0],["2017-04-03",22.579,22.8209,22.0549,22.1893,94618.0],["2017-04-04",22.1557,22.3371,21.9944,22.2229,105984.0],["2017-04-05",22.411,22.5925,21.6517,21.6718,83354.0],["2017-04-06",21.6785,21.9809,21.5845,21.9406,74035.0],["2017-04-07",21.8062,22.0414,21.6382,21.9809,218931.0],["2017-04-10",22.0347,22.1758,21.6517,21.8801,60211.0],["2017-04-11",21.739,22.2094,21.7121,22.2027,65536.0],["2017-04-12",22.1691,22.364,21.7256,21.7793,48026.0],["2017-04-13",21.6517,21.8398,21.4366,21.4366,93082.0],["2017-04-17",21.4837,22.0145,21.4568,21.9944,74240.0],["2017-04-18",21.8667,22.0213,21.5173,21.9406,61235.0],["2017-04-19",22.075,22.4245,21.9944,22.1221,57242.0],["2017-04-20",22.2833,22.6664,22.2565,22.6126,70758.0],["2017-04-21",22.5656,22.8276,22.3774,22.6865,79565.0],["2017-04-24",23.1771,23.419,22.9016,23.251,97792.0],["2017-04-25",23.4996,23.7012,23.2913,23.298,69530.0],["2017-04-26",23.2913,23.9633,23.2913,23.7617,129331.0],["2017-04-27",23.8088,23.8088,23.204,23.587,108749.0],["2017-04-28",24.7361,24.7361,23.204,23.3316,119398.0],["2017-05-01",23.4392,24.0843,23.3854,24.0238,82739.0],["2017-05-02",24.0708,24.2052,23.7147,23.9163,117043.0],["2017-05-03",23.8088,23.9768,23.5736,23.8961,79155.0],["2017-05-04",24.044,24.3732,23.8222,23.9566,102810.0],["2017-05-05",24.0372,24.6219,23.8692,24.1918,219750.0],["2017-05-08",24.2052,24.259,24.0036,24.1918,95232.0],["2017-05-09",24.1918,24.2187,23.8558,23.9902,111514.0],["2017-05-10",23.9163,24.0036,23.6609,23.7886,73830.0],["2017-05-11",23.7214,23.8088,23.3384,23.4123,104653.0],["2017-05-12",23.298,23.372,22.9755,23.1502,90624.0],["2017-05-15",23.1838,23.5803,23.1838,23.3585,126874.0],["2017-05-16",23.3992,23.4805,23.0943,23.4669,69325.0],["2017-05-17",22.9453,23.0334,22.1798,22.5253,183603.0],["2017-05-18",22.4101,22.8572,22.4101,22.7082,73523.0],["2017-05-19",22.7014,22.925,22.5795,22.654,101581.0],["2017-05-22",22.6811,22.7285,22.4101,22.7217,70349.0],["2017-05-23",22.7149,23.074,22.4575,22.9453,92467.0],["2017-05-24",22.9317,23.1282,22.6066,22.7217,67482.0],["2017-05-25",22.8786,23.274,22.6982,23.2046,122100.0],["2017-05-26",23.2532,23.8081,22.9757,23.1144,87500.0],["2017-05-30",23.0381,23.1699,22.7676,22.8578,111100.0],["2017-05-31",22.8855,22.8855,22.4415,22.5872,106000.0],["2017-06-01",22.7953,23.1491,22.4901,23.1214,71900.0],["2017-06-02",22.9271,23.6625,22.9202,23.163,104000.0],["2017-06-05",23.2185,23.4335,22.8231,22.8578,47100.0],["2017-06-06",22.6774,22.9202,22.4277,22.6982,55500.0],["2017-06-07",22.8161,22.9757,22.7051,22.8023,62700.0],["2017-06-08",22.9063,24.1758,22.6982,23.6763,132100.0],["2017-06-09",23.8428,25.0499,23.829,24.7238,183800.0],["2017-06-12",24.7308,24.925,23.9191,24.2868,139800.0],["2017-06-13",24.3908,24.4117,23.7388,23.9191,107200.0],["2017-06-14",23.7734,24.4117,23.6347,24.3215,123400.0],["2017-06-15",24.1272,24.5712,24.0093,24.4394,123400.0],["2017-06-16",24.2521,24.592,23.9816,24.2313,459100.0],["2017-06-19",24.4463,24.5643,24.0509,24.2452,80900.0],["2017-06-20",24.3007,24.3631,23.9885,24.1411,119000.0],["2017-06-21",24.155,24.2799,23.489,23.5515,109400.0],["2017-06-22",23.5029,23.5653,23.1006,23.2185,56000.0],["2017-06-23",23.2115,23.3919,23.1214,23.3295,230600.0],["2017-06-26",23.3364,23.7596,23.2462,23.6,81600.0],["2017-06-27",23.718,23.8636,23.5168,23.5584,51500.0],["2017-06-28",23.6971,24.2729,23.6971,24.0509,109200.0],["2017-06-29",24.1064,24.6267,24.0856,24.3145,100100.0],["2017-06-30",24.4186,24.5851,24.0579,24.2382,83400.0],["2017-07-03",24.3562,25.1054,24.3562,24.8973,86100.0],["2017-07-05",24.9874,24.9874,24.3978,24.5574,62600.0],["2017-07-06",24.4741,24.7446,24.2799,24.3839,130300.0],["2017-07-07",24.5782,24.703,24.3215,24.599,92800.0],["2017-07-10",24.3562,24.5574,24.2382,24.266,37000.0],["2017-07-11",24.2591,24.2591,23.8706,24.1619,84700.0],["2017-07-12",24.1619,24.5227,24.1064,24.2937,113600.0],["2017-07-13",24.2868,24.3492,24.0371,24.2382,50400.0],["2017-07-14",24.1689,24.37,23.9399,24.2313,88900.0],["2017-07-17",24.2174,24.3284,24.0301,24.1758,72500.0],["2017-07-18",24.0232,24.3076,24.0232,24.2105,43600.0],["2017-07-19",24.1897,24.3562,24.1203,24.3423,56400.0],["2017-07-20",24.3284,24.5435,24.0787,24.2868,62100.0],["2017-07-21",24.488,24.5227,24.259,24.3492,111200.0],["2017-07-24",24.3284,24.5227,24.1689,24.3145,65600.0],["2017-07-25",24.5088,25.1262,24.5088,24.9389,105200.0],["2017-07-26",24.9319,24.9319,24.37,24.6961,62700.0],["2017-07-27",24.7585,24.9597,24.5573,24.6961,68100.0],["2017-07-28",24.1481,24.599,24.0509,24.0856,107900.0],["2017-07-31",24.0162,24.1827,23.9191,24.0926,191600.0],["2017-08-01",24.3145,24.3631,24.1064,24.3284,67700.0],["2017-08-02",24.3354,24.4255,24.0579,24.3145,78200.0],["2017-08-03",24.1897,24.1966,23.6555,23.6902,96300.0],["2017-08-04",24.0024,24.0301,23.7041,23.7735,84000.0],["2017-08-07",23.8567,23.8567,23.4474,23.5376,97800.0],["2017-08-08",23.5445,24.2036,23.4266,23.6555,80700.0],["2017-08-09",23.3711,23.5862,23.2046,23.274,99800.0],["2017-08-10",23.1838,23.2046,22.7606,22.8647,100700.0],["2017-08-11",23.0034,23.0242,22.504,22.7398,77500.0],["2017-08-14",22.9132,23.4474,22.8924,23.3919,86000.0],["2017-08-15",23.6227,23.6717,23.189,23.189,45300.0],["2017-08-16",23.273,23.3709,23.0771,23.1681,40600.0],["2017-08-17",22.9862,23.0981,22.4336,22.4686,86800.0],["2017-08-18",22.2587,22.7204,22.1188,22.5315,91200.0],["2017-08-21",22.6364,22.6644,22.4336,22.5385,45900.0],["2017-08-22",22.5385,22.7344,22.4546,22.5945,61300.0],["2017-08-23",22.3496,22.8113,22.3496,22.6504,73400.0],["2017-08-24",22.6574,22.9932,22.6574,22.9162,55200.0],["2017-08-25",23.0491,23.266,23.0491,23.1541,70000.0],["2017-08-28",23.3429,23.3429,22.7344,22.8883,54600.0],["2017-08-29",22.6085,22.9862,22.5665,22.9442,92000.0],["2017-08-30",22.9512,22.9932,22.7414,22.9162,53200.0],["2017-08-31",22.9792,23.1751,22.7693,22.8533,79300.0],["2017-09-01",22.9302,23.1681,22.8743,23.0911,80300.0],["2017-09-05",23.0002,23.245,22.6084,22.6924,123800.0],["2017-09-06",22.8253,22.9512,22.4476,22.4546,238100.0],["2017-09-07",22.4196,22.4406,21.825,22.0838,114800.0],["2017-09-08",22.0558,22.3147,21.9859,22.2307,138100.0],["2017-09-11",22.4755,22.7903,22.4336,22.7064,70000.0],["2017-09-12",22.6784,23.266,22.6784,23.1751,78100.0],["2017-09-13",23.1051,23.315,23.0142,23.21,62000.0],["2017-09-14",23.287,23.4339,22.9302,23.0561,53200.0],["2017-09-15",22.9372,23.1681,22.7693,23.0492,256800.0],["2017-09-18",23.1891,23.3429,23.0981,23.21,73300.0],["2017-09-19",23.259,23.5598,23.1891,23.4129,107500.0],["2017-09-20",23.3359,23.9515,23.322,23.7207,77500.0],["2017-09-21",23.8256,23.8956,23.6367,23.6507,46100.0],["2017-09-22",23.6227,23.8256,23.5668,23.6437,84200.0],["2017-09-25",23.6367,23.9795,23.6018,23.9235,120900.0],["2017-09-26",24.0425,24.3083,23.7277,24.2593,94100.0],["2017-09-27",24.4202,25.1757,24.1334,25.1337,206800.0],["2017-09-28",25.1827,25.4065,24.777,25.2107,82100.0],["2017-09-29",25.2876,25.5744,25.1197,25.4345,125900.0],["2017-10-02",25.4905,25.8472,25.2736,25.8332,92200.0],["2017-10-03",25.8822,25.9382,25.3506,25.6444,100900.0],["2017-10-04",25.6793,25.7493,25.2946,25.3156,69200.0],["2017-10-05",25.4275,25.7213,25.3436,25.7073,77500.0],["2017-10-06",25.7563,25.9382,25.5464,25.6374,80600.0],["2017-10-09",25.6374,25.8682,25.4975,25.5254,71900.0],["2017-10-10",25.6723,25.9591,25.5954,25.9102,51800.0],["2017-10-11",25.8752,25.9731,25.7423,25.8122,88700.0],["2017-10-12",25.8472,25.8472,25.5185,25.5884,57700.0],["2017-10-13",25.5674,25.7773,25.4345,25.5884,65500.0],["2017-10-16",25.4695,25.9661,25.4275,25.7843,65200.0],["2017-10-17",25.8612,25.9731,25.4905,25.5394,54600.0],["2017-10-18",25.6723,25.9521,25.6444,25.7703,50400.0],["2017-10-19",25.6723,25.9032,24.5671,25.7633,48800.0],["2017-10-20",26.0781,26.2809,25.6793,25.7913,86400.0],["2017-10-23",25.9242,26.232,25.4485,25.5604,52100.0],["2017-10-24",25.6933,25.9172,25.6094,25.6723,50700.0],["2017-10-25",25.7563,25.8332,25.3925,25.7353,42500.0],["2017-10-26",25.8822,26.0711,25.6793,25.8822,52000.0],["2017-10-27",25.8822,25.9661,25.0288,25.6444,114000.0],["2017-10-30",25.4835,25.4835,24.3223,24.658,142500.0],["2017-10-31",24.6301,25.1337,24.5321,24.77,119800.0],["2017-11-01",25.0708,25.3785,24.4552,24.8749,98200.0],["2017-11-02",24.9239,25.3436,24.714,25.2037,51800.0],["2017-11-03",25.1967,25.2037,24.7909,24.8329,90400.0],["2017-11-06",24.8259,24.9868,24.5391,24.6021,104400.0],["2017-11-07",24.6091,24.9588,23.7697,24.0844,157600.0],["2017-11-08",23.9375,23.9655,23.3499,23.7696,138100.0],["2017-11-09",23.7487,23.9096,23.3919,23.6787,62400.0],["2017-11-10",23.6857,23.9445,23.6018,23.7976,75600.0],["2017-11-13",23.7277,24.0634,23.5178,24.0215,50600.0],["2017-11-14",23.9375,24.1264,23.7976,24.1054,97700.0],["2017-11-15",23.922,24.296,23.8302,24.0772,53900.0],["2017-11-16",24.2254,24.5147,24.0278,24.1478,46400.0],["2017-11-17",24.0137,24.3101,23.5268,24.2183,52100.0],["2017-11-20",24.2748,24.4583,23.8867,24.4371,64600.0],["2017-11-21",24.6064,24.7758,24.4512,24.7264,91300.0],["2017-11-22",24.7899,25.3827,24.423,24.4582,49500.0],["2017-11-24",24.5712,24.6982,24.176,24.2395,28300.0],["2017-11-27",24.2466,24.6629,24.2466,24.3665,45700.0],["2017-11-28",24.5006,25.4038,24.4371,25.3827,114400.0],["2017-11-29",25.5026,26.4906,25.2557,26.1801,130900.0],["2017-11-30",26.3565,26.3565,25.4109,25.545,110800.0],["2017-12-01",25.6438,25.6438,24.5288,25.5379,88300.0],["2017-12-04",25.9543,26.1518,25.545,25.6014,86600.0],["2017-12-05",25.7496,25.7496,24.6982,24.8111,122800.0],["2017-12-06",24.7546,24.8816,24.2607,24.3171,204900.0],["2017-12-07",24.3101,24.7899,24.0419,24.423,115900.0],["2017-12-08",24.5712,24.5712,24.0701,24.303,88500.0],["2017-12-11",24.2818,24.3312,23.6609,23.809,149700.0],["2017-12-12",23.8937,24.2607,23.675,23.9925,196300.0],["2017-12-13",24.0207,24.4159,23.929,23.9643,98700.0],["2017-12-14",24.0631,24.3242,23.6538,23.8937,159900.0],["2017-12-15",23.9431,24.9452,23.9431,24.4441,788500.0],["2017-12-18",24.6276,25.3051,24.6135,24.8534,120300.0],["2017-12-19",24.9099,24.9099,24.4583,24.5923,74900.0],["2017-12-20",24.7758,24.8887,24.2113,24.5076,68500.0],["2017-12-21",24.6206,24.8111,24.5288,24.5782,66200.0],["2017-12-22",24.5712,24.6064,24.0984,24.176,80900.0],["2017-12-26",24.0631,24.3171,23.9714,24.2677,109500.0],["2017-12-27",24.2536,24.3806,23.9149,23.9643,55900.0],["2017-12-28",24.0278,24.1054,23.9149,23.9996,34500.0],["2017-12-29",24.0349,24.0349,23.7455,23.7667,96200.0],["2018-01-02",23.9008,24.1054,23.7103,23.9925,129100.0],["2018-01-03",23.9572,23.9925,23.6326,23.8161,66100.0],["2018-01-04",23.9502,24.2395,23.9078,23.9219,111500.0],["2018-01-05",24.1195,24.2395,23.9643,24.2395,75400.0],["2018-01-08",24.2607,24.4512,24.0984,24.1619,118400.0],["2018-01-09",24.2677,24.557,24.2042,24.55,183700.0],["2018-01-10",24.5429,25.178,24.4371,24.7335,157400.0],["2018-01-11",24.8393,25.2698,24.7687,25.1357,126100.0],["2018-01-12",25.2698,25.4885,25.178,25.2415,109100.0],["2018-01-16",25.3615,25.4956,24.7264,24.7758,123400.0],["2018-01-17",24.8816,25.1075,24.5923,25.0722,162400.0],["2018-01-18",25.0792,25.1569,24.7476,24.7687,76700.0],["2018-01-19",24.8534,25.1004,24.8534,25.0722,80300.0],["2018-01-22",25.0651,25.0651,24.7899,24.931,60500.0],["2018-01-23",24.8675,25.0722,24.6629,24.7899,102800.0],["2018-01-24",24.8675,24.8675,24.6205,24.6699,74000.0],["2018-01-25",24.804,24.804,24.3736,24.4653,63300.0],["2018-01-26",24.5147,24.6276,24.3453,24.4865,81000.0],["2018-01-29",24.3242,24.6982,24.3242,24.4159,51100.0],["2018-01-30",24.4159,24.5712,24.2324,24.296,112100.0],["2018-01-31",24.3877,24.43,24.2042,24.2254,134400.0],["2018-02-01",24.1689,24.5218,23.9996,24.5147,200500.0],["2018-02-02",24.5147,24.8323,24.423,24.5994,268400.0],["2018-02-05",24.3524,24.5429,23.6326,23.6467,199400.0],["2018-02-06",23.5056,24.4089,23.5056,24.0631,314000.0],["2018-02-07",24.0701,24.5923,23.929,24.4653,160700.0],["2018-02-08",24.4865,24.4865,23.8937,23.9008,162300.0],["2018-02-09",24.1901,24.2324,23.7173,24.0842,210900.0],["2018-02-12",24.1689,24.4018,23.8161,24.0137,200400.0],["2018-02-13",23.9078,24.1901,23.8302,24.049,92900.0],["2018-02-14",23.9219,24.3453,23.675,24.303,184200.0],["2018-02-15",24.4018,24.5782,24.2607,24.3806,123800.0],["2018-02-16",24.3101,24.8746,24.2818,24.6558,856700.0],["2018-02-20",24.6347,24.804,24.2818,24.3947,228100.0],["2018-02-21",24.5513,24.8927,24.5086,24.5726,169300.0],["2018-02-22",24.6793,24.7505,24.3094,24.3449,183900.0],["2018-02-23",24.4659,24.6935,24.3592,24.6082,104400.0],["2018-02-26",24.6793,24.6935,24.3592,24.5441,88600.0],["2018-02-27",24.4801,24.8358,24.1884,24.1955,146700.0],["2018-02-28",24.3378,24.4161,23.6691,23.7616,248900.0],["2018-03-01",23.8114,24.1386,23.4983,24.0604,150600.0],["2018-03-02",23.9252,24.3734,23.5908,24.3165,138100.0],["2018-03-05",24.2098,24.8145,23.9252,24.7007,187200.0],["2018-03-06",24.8074,25.2485,24.537,25.1702,236600.0],["2018-03-07",25.0279,25.5899,25.0279,25.4761,498000.0],["2018-03-08",25.597,25.6895,24.8074,25.0137,167200.0],["2018-03-09",25.2058,25.4975,24.9639,25.4548,196200.0],["2018-03-12",25.533,25.6326,25.2271,25.5686,162200.0],["2018-03-13",25.4619,25.6184,24.2098,25.4121,113900.0],["2018-03-14",25.5686,25.5971,25.0635,25.1133,96400.0],["2018-03-15",25.2058,25.3409,24.9995,25.2271,113300.0],["2018-03-16",25.2271,25.5401,25.0706,25.4975,737900.0],["2018-03-19",25.4832,25.6397,25.2342,25.6042,148000.0],["2018-03-20",25.6682,25.6682,25.3765,25.4405,88900.0],["2018-03-21",25.4903,25.5757,25.2698,25.469,96000.0],["2018-03-22",25.2627,25.4405,24.8145,24.8501,122200.0],["2018-03-23",24.9497,24.9497,23.9394,23.9821,215500.0],["2018-03-26",24.288,24.8358,24.2667,24.8003,134700.0],["2018-03-27",24.8358,24.9354,24.2951,24.4374,123500.0],["2018-03-28",24.4659,24.8999,24.2738,24.6793,111600.0],["2018-03-29",24.8358,24.971,24.5157,24.7149,183500.0],["2018-04-02",24.6935,24.8572,23.9963,24.224,154800.0],["2018-04-03",24.3378,24.658,24.288,24.6224,118000.0],["2018-04-04",24.3165,24.9354,24.3094,24.8429,108500.0],["2018-04-05",24.9212,24.9354,24.5584,24.9212,110000.0],["2018-04-06",24.7433,24.8501,24.1529,24.3734,348500.0],["2018-04-09",24.4659,24.8927,24.3663,24.3947,114700.0],["2018-04-10",24.6437,24.8643,24.4517,24.7291,78400.0],["2018-04-11",24.6366,24.7007,24.4161,24.5655,95400.0],["2018-04-12",24.6935,25.1489,24.5655,24.9852,83400.0],["2018-04-13",25.156,25.156,24.8074,24.8856,183000.0],["2018-04-16",24.9995,25.0208,24.722,24.9283,71400.0],["2018-04-17",25.1133,25.1204,24.6011,24.722,148600.0],["2018-04-18",24.7291,24.8003,24.6295,24.6295,111600.0],["2018-04-19",24.6082,25.0564,24.6082,24.8785,141600.0],["2018-04-20",24.8429,25.2485,24.7291,24.9781,85200.0],["2018-04-23",25.0777,25.3907,24.9852,25.2413,103500.0],["2018-04-24",25.3267,25.6753,25.284,25.4761,108200.0],["2018-04-25",25.4832,25.5615,25.2485,25.3907,104500.0],["2018-04-26",25.3979,25.3979,25.1133,25.1133,115600.0],["2018-04-27",25.2342,25.5401,25.1275,25.1915,88300.0],["2018-04-30",25.2485,25.2485,24.7789,24.7789,96400.0],["2018-05-01",24.1884,24.8002,23.726,23.8612,246500.0],["2018-05-02",23.7047,23.8398,23.4841,23.5268,159000.0],["2018-05-03",23.477,23.5481,22.8723,23.1,339400.0],["2018-05-04",22.7727,23.4841,22.5735,23.2493,286800.0],["2018-05-07",23.3845,23.8185,23.2067,23.5339,121100.0],["2018-05-08",23.6477,23.9821,23.3561,23.9679,129800.0],["2018-05-09",24.0817,24.1315,23.726,23.9323,80000.0],["2018-05-10",23.911,24.0604,23.6762,23.9039,189900.0],["2018-05-11",23.9821,24.1102,23.8612,23.9252,70400.0],["2018-05-14",23.9181,24.039,23.662,23.6904,71300.0],["2018-05-15",23.6904,24.0177,23.6904,23.8896,104700.0],["2018-05-16",23.8683,24.1386,23.7545,24.0533,112700.0],["2018-05-17",24.0746,24.288,23.9537,24.1173,89300.0],["2018-05-18",24.2311,24.2311,24.039,24.0888,130700.0],["2018-05-21",24.1315,24.5086,24.1244,24.4161,88800.0],["2018-05-22",24.4872,24.7362,24.4872,24.537,82400.0],["2018-05-23",24.537,24.6734,24.3289,24.5299,130200.0],["2018-05-24",24.494,24.7667,24.1495,24.494,76300.0],["2018-05-25",24.3863,24.5442,24.293,24.4294,87200.0],["2018-05-29",24.2643,24.4294,23.9342,24.2069,141900.0],["2018-05-30",24.372,24.6806,24.3432,24.6088,130500.0],["2018-05-31",24.6303,24.7452,24.4222,24.5083,138600.0],["2018-06-01",24.6806,24.8959,24.6806,24.8026,128100.0],["2018-06-04",24.9102,25.0466,24.7739,25.0322,116100.0],["2018-06-05",25.0394,25.1327,24.8815,25.1327,171800.0],["2018-06-06",25.1829,25.3336,25.0394,25.2834,363500.0],["2018-06-07",25.3623,25.5776,24.9963,25.3839,315100.0],["2018-06-08",25.3839,25.4987,25.2116,25.3336,201900.0],["2018-06-11",25.3695,25.4126,24.9461,25.0394,132000.0],["2018-06-12",25.0537,25.1183,24.7882,24.9246,96800.0],["2018-06-13",24.9317,25.0681,24.6303,24.7451,297800.0],["2018-06-14",24.86,25.104,24.4437,24.7236,173400.0],["2018-06-15",24.738,24.9676,24.5514,24.8959,272200.0],["2018-06-18",24.7164,24.9892,24.616,24.7595,136000.0],["2018-06-19",24.6662,25.0681,24.6447,24.9174,170200.0],["2018-06-20",25.0394,25.1183,24.8456,24.982,184600.0],["2018-06-21",25.0107,25.0538,24.7308,24.8528,176600.0],["2018-06-22",24.982,25.1183,24.6734,24.9174,800300.0],["2018-06-25",24.8026,24.8743,24.4581,24.6877,145400.0],["2018-06-26",24.8097,24.8097,24.4079,24.5801,101100.0],["2018-06-27",24.5873,24.5873,24.171,24.1854,163200.0],["2018-06-28",24.2069,24.372,24.0562,24.1136,118100.0],["2018-06-29",24.2643,24.4222,24.1351,24.171,134400.0],["2018-07-02",24.0777,24.4366,24.0777,24.4366,108600.0],["2018-07-03",24.4653,24.616,24.3433,24.3648,51800.0],["2018-07-05",24.4007,24.5586,24.3145,24.5586,130300.0],["2018-07-06",24.4724,24.7954,24.4007,24.659,93400.0],["2018-07-09",24.7739,25.1901,24.7739,25.1901,127900.0],["2018-07-10",25.269,25.3552,24.7236,24.8528,76700.0],["2018-07-11",24.7595,24.9605,24.6232,24.6877,75900.0],["2018-07-12",24.6806,24.6806,24.1567,24.3074,91600.0],["2018-07-13",24.2284,24.4796,24.1423,24.2069,84700.0],["2018-07-16",24.3074,24.5873,24.2715,24.5657,74700.0],["2018-07-17",24.5586,24.6949,24.3361,24.3935,58200.0],["2018-07-18",24.3217,24.6375,24.3145,24.616,68100.0],["2018-07-19",24.6231,25.0179,24.5586,25.0179,103600.0],["2018-07-20",24.9389,25.3839,24.7739,25.1829,122900.0],["2018-07-23",25.0968,25.6494,25.0968,25.592,155900.0],["2018-07-24",25.5992,25.5992,25.2906,25.4198,76100.0],["2018-07-25",25.4126,25.47,25.1399,25.3695,83100.0],["2018-07-26",25.3408,25.7355,25.3408,25.5489,131000.0],["2018-07-27",25.671,25.7714,24.7523,25.1327,125000.0],["2018-07-30",24.9963,25.5274,24.7308,24.7595,146600.0],["2018-07-31",24.7667,24.8097,24.4724,24.6088,152000.0],["2018-08-01",24.6303,25.0179,24.6303,25.0107,89500.0],["2018-08-02",24.86,25.2403,24.738,25.2332,70200.0],["2018-08-03",24.86,25.4054,24.8026,24.9317,60400.0],["2018-08-06",24.86,25.0537,24.8313,25.0322,43800.0],["2018-08-07",25.1112,25.269,24.9604,25.1542,63500.0],["2018-08-08",25.1183,25.3911,25.025,25.3695,41900.0],["2018-08-09",25.3623,25.4843,25.2045,25.2978,57900.0],["2018-08-10",25.0322,25.269,24.9748,25.0824,93000.0],["2018-08-13",25.0896,25.3121,25.0322,25.1399,59900.0],["2018-08-14",25.2116,25.7642,25.2116,25.7284,101200.0],["2018-08-15",25.592,25.6853,25.2332,25.2403,70100.0],["2018-08-16",25.3336,25.6064,25.3336,25.5131,83100.0],["2018-08-17",25.4341,25.6063,25.4341,25.5705,70400.0],["2018-08-20",25.5776,25.8145,25.4341,25.7714,97800.0],["2018-08-21",25.7858,26.324,25.7642,26.159,155000.0],["2018-08-22",26.1445,26.2603,25.884,26.2096,94100.0],["2018-08-23",26.1662,26.2313,25.7971,26.0287,62600.0],["2018-08-24",26.1228,26.1228,25.8406,25.9563,50300.0],["2018-08-27",26.0215,26.1011,25.5222,25.5873,123200.0],["2018-08-28",25.6452,25.7682,25.3919,25.5077,38800.0],["2018-08-29",25.5511,25.6235,25.2978,25.5801,50600.0],["2018-08-30",25.5366,25.8333,25.4281,25.5583,94800.0],["2018-08-31",25.5222,25.7971,25.4136,25.761,58100.0],["2018-09-04",25.7682,26.007,25.5728,25.9491,90400.0],["2018-09-05",25.9636,26.1155,25.9057,26.0504,74900.0],["2018-09-06",26.0576,26.2892,25.9998,26.1807,79300.0],["2018-09-07",26.1807,26.3688,26.0142,26.3182,125800.0],["2018-09-10",26.376,27.0056,26.376,26.8102,156100.0],["2018-09-11",26.7451,26.9839,26.5208,26.8319,137000.0],["2018-09-12",26.8392,26.8898,26.1662,26.4556,164700.0],["2018-09-13",26.5642,26.68,26.0359,26.1445,115000.0],["2018-09-14",26.1372,26.4773,25.9419,26.3543,148200.0],["2018-09-17",26.3471,26.4773,25.8478,26.0504,127400.0],["2018-09-18",26.0576,26.2096,25.9781,26.13,94300.0],["2018-09-19",26.1879,26.4846,26.1879,26.3905,145200.0],["2018-09-20",26.4556,26.8898,26.4339,26.8319,177500.0],["2018-09-21",26.7813,26.926,26.5642,26.5859,931900.0],["2018-09-24",26.5787,26.5859,25.8044,25.8767,123000.0],["2018-09-25",25.9998,26.1445,25.8333,25.8333,63300.0],["2018-09-26",25.8695,25.8695,25.2689,25.363,153700.0],["2018-09-27",25.3774,25.609,25.1531,25.2906,102100.0],["2018-09-28",25.2617,25.4209,25.1386,25.1821,153900.0],["2018-10-01",25.2472,25.457,24.6032,24.7479,170100.0],["2018-10-02",24.7551,24.8854,24.3861,24.4367,163100.0],["2018-10-03",24.5308,24.9939,24.4078,24.8999,224300.0],["2018-10-04",24.9071,25.1893,24.5597,24.7045,177900.0],["2018-10-05",24.7262,24.8781,24.2196,24.6176,399400.0],["2018-10-08",24.6104,25.2617,24.538,25.2327,164500.0],["2018-10-09",25.1386,25.4788,25.0373,25.4715,177600.0],["2018-10-10",25.4209,25.7899,25.0229,25.059,232600.0],["2018-10-11",24.9939,25.0735,24.1039,24.1473,164800.0],["2018-10-12",24.4874,24.4874,23.0184,23.5105,177100.0],["2018-10-15",23.4743,24.0894,23.4743,23.8289,94200.0],["2018-10-16",23.9374,24.1256,23.496,24.0966,87700.0],["2018-10-17",23.9591,24.2631,23.6697,24.1835,78200.0],["2018-10-18",24.1039,24.2052,23.5829,23.619,69300.0],["2018-10-19",23.5829,23.7927,23.3079,23.402,61600.0],["2018-10-22",23.4526,23.4526,22.7217,22.8592,86800.0],["2018-10-23",22.6422,22.9027,22.4902,22.606,122700.0],["2018-10-24",22.6494,22.6494,21.658,21.7087,98100.0],["2018-10-25",21.8606,22.4685,21.8027,22.2731,105700.0],["2018-10-26",21.9909,23.5756,21.1877,22.3455,179200.0],["2018-10-29",22.2731,23.5105,21.8823,22.1139,191000.0],["2018-10-30",22.0343,22.7362,21.9837,22.7073,177000.0],["2018-10-31",22.7145,23.2717,22.6204,22.9244,198400.0],["2018-11-01",22.9316,23.2645,22.7652,23.1197,136300.0],["2018-11-02",23.2572,23.7782,23.1632,23.6842,156300.0],["2018-11-05",23.5829,23.923,23.2428,23.8216,178400.0],["2018-11-06",23.7059,24.0098,23.5394,23.9013,112200.0],["2018-11-07",23.9157,24.046,23.5105,23.9447,88300.0],["2018-11-08",23.8578,24.2196,23.8578,24.1907,91100.0],["2018-11-09",24.1328,24.292,23.7565,23.9302,102400.0],["2018-11-12",23.9157,24.017,23.6769,23.7348,85900.0],["2018-11-13",23.7638,24.3137,23.6335,23.9013,107600.0],["2018-11-14",24.0604,24.1039,23.3224,23.5684,105900.0],["2018-11-15",23.4454,24.1545,23.0763,24.0604,111900.0],["2018-11-16",23.9085,24.2486,23.9085,24.14,182300.0],["2018-11-19",24.14,24.5597,24.0966,24.2848,131600.0],["2018-11-20",24.3067,24.3067,23.5177,23.5396,198400.0],["2018-11-21",23.598,24.0802,22.7944,23.4884,515600.0],["2018-11-23",23.4227,23.9925,23.4227,23.8026,44800.0],["2018-11-26",23.9852,24.3871,23.8318,24.2848,128800.0],["2018-11-27",24.219,24.409,24.0875,24.3432,111800.0],["2018-11-28",24.3505,24.767,24.0218,24.7451,154900.0],["2018-11-29",24.577,24.7743,24.3871,24.5112,128000.0],["2018-11-30",24.4528,24.9788,24.4528,24.935,203300.0],["2018-12-03",25.0154,25.0665,24.5551,24.9423,130400.0],["2018-12-04",24.84,24.84,22.6117,22.6775,338900.0],["2018-12-06",22.5606,23.2692,22.3925,23.1231,261600.0],["2018-12-07",23.1304,23.8026,23.1304,23.4519,128500.0],["2018-12-10",23.43,23.4519,22.8674,23.3496,125500.0],["2018-12-11",23.5615,23.7003,23.1451,23.3131,128700.0],["2018-12-12",23.5396,24.0364,23.3496,23.788,149100.0],["2018-12-13",23.9925,23.9925,23.3496,23.5542,163000.0],["2018-12-14",23.3569,23.6565,23.072,23.1962,101800.0],["2018-12-17",23.145,23.6711,23.145,23.503,218100.0],["2018-12-18",23.5177,23.8537,22.9697,23.0428,235300.0],["2018-12-19",23.0501,23.2181,21.998,22.1661,215600.0],["2018-12-20",22.0273,22.8747,22.0273,22.6556,175300.0],["2018-12-21",22.7359,22.977,22.4291,22.5021,427200.0],["2018-12-24",22.4072,22.5387,21.7058,22.0126,92000.0],["2018-12-26",22.0711,22.9332,21.9615,22.8967,248200.0],["2018-12-27",22.6117,22.8382,22.0784,22.8309,132500.0],["2018-12-28",22.8163,23.3861,22.8017,23.1816,120100.0],["2018-12-31",23.2181,23.2181,22.8382,23.1962,142300.0],["2019-01-02",22.9113,23.598,22.9113,23.4592,153300.0],["2019-01-03",23.2108,23.7953,23.2108,23.4373,138900.0],["2019-01-04",23.6492,24.2629,23.6492,24.2044,191700.0],["2019-01-07",24.0875,24.4017,23.9049,24.3578,118000.0],["2019-01-08",24.4966,24.7231,24.219,24.672,68300.0],["2019-01-09",24.7597,24.8619,24.4455,24.8327,68000.0],["2019-01-10",24.6866,24.8839,24.5478,24.8546,94800.0],["2019-01-11",24.7012,24.8692,24.6501,24.84,140400.0],["2019-01-14",24.6866,25.1907,24.6866,24.8108,131800.0],["2019-01-15",24.8108,25.198,24.5916,25.1907,141400.0],["2019-01-16",25.2272,25.7971,25.2053,25.7386,167700.0],["2019-01-17",25.6364,25.7533,24.9934,25.5998,195400.0],["2019-01-18",25.6071,25.9213,25.3953,25.6729,111700.0],["2019-01-22",25.5414,25.724,25.2272,25.3734,161200.0],["2019-01-23",25.4391,25.5487,24.9934,25.2418,65400.0],["2019-01-24",25.1542,25.2784,24.9496,25.103,81100.0],["2019-01-25",25.1834,25.2345,25.0008,25.03,85100.0],["2019-01-28",24.935,25.1249,24.7816,25.0592,105700.0],["2019-01-29",25.0519,25.2272,24.9788,25.1396,121800.0],["2019-01-30",25.2199,25.2565,24.9788,25.0811,122900.0],["2019-01-31",24.9934,25.0446,24.0071,24.1021,304200.0],["2019-02-01",23.43,24.0802,23.3935,23.7295,293300.0],["2019-02-04",23.5177,23.7149,23.4884,23.6857,191800.0],["2019-02-05",23.6126,23.9414,23.5907,23.9341,150400.0],["2019-02-06",23.8756,24.0802,23.788,24.0437,109300.0],["2019-02-07",24.0875,24.4747,24.0802,24.3213,107000.0],["2019-02-08",24.2336,24.4601,24.0145,24.124,69900.0],["2019-02-11",24.2263,24.4017,23.9633,24.3944,58200.0],["2019-02-12",24.4017,24.8546,24.4017,24.7962,96100.0],["2019-02-13",24.8035,24.9058,24.7231,24.767,77500.0],["2019-02-14",24.6647,24.8692,24.409,24.7523,126000.0],["2019-02-15",24.8619,25.4172,24.8619,25.1761,131700.0],["2019-02-19",25.1542,25.5706,25.0738,25.4975,99900.0],["2019-02-20",25.5933,25.8881,25.4828,25.8586,137300.0],["2019-02-21",25.8292,25.8292,25.4754,25.6007,48400.0],["2019-02-22",25.6007,25.785,25.4607,25.7334,81900.0],["2019-02-25",25.7849,25.7849,25.4754,25.586,108900.0],["2019-02-26",25.5123,25.6818,25.3059,25.5197,119700.0],["2019-02-27",25.4902,25.785,25.4533,25.7776,71500.0],["2019-02-28",25.7702,25.7849,25.5197,25.586,77200.0],["2019-03-01",25.6892,25.7923,25.5197,25.7923,99300.0],["2019-03-04",25.7186,25.8586,25.4828,25.5418,101600.0],["2019-03-05",25.5786,25.7628,25.2986,25.7407,83800.0],["2019-03-06",25.7039,25.8365,25.0185,25.1438,111000.0],["2019-03-07",25.1365,25.4533,24.6501,24.7238,105000.0],["2019-03-08",24.6206,25.0701,24.5838,24.9522,79300.0],["2019-03-11",25.0333,25.7113,25.0333,25.5344,155000.0],["2019-03-12",25.5344,25.5491,25.048,25.2028,152200.0],["2019-03-13",25.3059,25.4607,25.2101,25.2544,91700.0],["2019-03-14",25.2544,25.3354,24.9817,25.2912,104900.0],["2019-03-15",25.247,25.6376,25.2102,25.2249,884300.0],["2019-03-18",25.3428,25.6523,25.3133,25.5639,180000.0],["2019-03-19",25.6302,25.6302,25.0554,25.0628,162900.0],["2019-03-20",25.0701,25.1586,24.2374,24.2448,162900.0],["2019-03-21",24.1195,24.7459,24.0237,24.289,184500.0],["2019-03-22",24.1269,24.1563,23.0583,23.3973,263900.0],["2019-03-25",23.3973,23.751,23.2205,23.6995,139800.0],["2019-03-26",23.8247,24.429,23.8247,24.3995,92800.0],["2019-03-27",24.3111,24.3774,24.0311,24.23,145500.0],["2019-03-28",24.23,24.5395,24.1932,24.5248,110200.0],["2019-03-29",24.6796,24.7606,24.3406,24.488,89400.0],["2019-04-01",24.6206,25.0333,24.6206,25.0038,108400.0],["2019-04-02",24.8859,25.0259,24.5543,24.8712,141600.0],["2019-04-03",25.0407,25.2028,24.6869,24.7459,110500.0],["2019-04-04",24.8196,25.0849,24.8196,25.048,114100.0],["2019-04-05",25.0554,25.2396,24.9522,25.188,134900.0],["2019-04-08",25.2396,25.2396,25.0259,25.1217,51300.0],["2019-04-09",25.0259,25.1807,24.6722,24.6796,96400.0],["2019-04-10",24.6869,25.0628,24.6501,25.048,118600.0],["2019-04-11",25.0554,25.2323,24.9743,25.0407,62900.0],["2019-04-12",25.2396,25.4165,24.9964,25.2838,85200.0],["2019-04-15",25.3133,25.3723,25.0628,25.0922,54800.0],["2019-04-16",25.1659,25.4975,25.0333,25.3575,105600.0],["2019-04-17",25.446,25.446,25.1659,25.2617,107200.0],["2019-04-18",25.1217,25.3133,24.8712,24.9522,61300.0],["2019-04-22",24.9301,24.9449,24.4732,24.5764,95400.0],["2019-04-23",24.5322,25.4165,24.5322,25.3796,90500.0],["2019-04-24",25.2323,25.5418,25.0775,25.4091,58700.0],["2019-04-25",25.3502,25.4091,24.9154,25.3207,67100.0],["2019-04-26",25.0628,25.6891,24.6501,25.667,84500.0],["2019-04-29",25.7923,26.3819,25.0701,26.2197,130700.0],["2019-04-30",25.9913,26.3008,25.7923,25.8881,128800.0],["2019-05-01",25.8439,26.0945,25.5123,25.6449,215500.0],["2019-05-02",25.6449,26.0208,25.586,25.7555,73900.0],["2019-05-03",25.7628,26.3819,25.7628,26.3598,80700.0],["2019-05-06",26.0208,26.5071,26.0208,26.4261,79100.0],["2019-05-07",26.0502,26.2492,25.866,26.1018,102700.0],["2019-05-08",26.0871,26.2566,25.9544,26.006,95900.0],["2019-05-09",25.8513,26.0134,25.5344,25.8808,62600.0],["2019-05-10",25.8365,26.2639,25.6155,26.0355,93800.0],["2019-05-13",25.6597,25.6597,24.9817,25.1144,102500.0],["2019-05-14",25.1512,25.6965,25.107,25.5197,56300.0],["2019-05-15",25.2323,25.5639,24.9522,25.5491,100100.0],["2019-05-16",25.6744,25.9839,25.6744,25.9029,114200.0],["2019-05-17",25.7039,25.9766,25.4386,25.5123,132100.0],["2019-05-20",25.3944,25.9397,25.3944,25.7555,132300.0],["2019-05-21",25.7555,25.9397,25.667,25.7113,67600.0],["2019-05-22",25.6518,25.7038,25.3246,25.3767,42400.0],["2019-05-23",25.0941,25.1462,24.7595,24.9305,118700.0],["2019-05-24",25.1313,25.3618,25.1016,25.2874,43100.0],["2019-05-28",25.1834,25.2057,24.9082,24.9157,94600.0],["2019-05-29",24.8339,25.0941,24.7298,25.0123,114600.0],["2019-05-30",25.0718,25.161,24.5365,24.6777,110000.0],["2019-05-31",24.4621,24.6703,24.187,24.2168,136300.0],["2019-06-03",24.2465,24.5439,24.1201,24.3357,107600.0],["2019-06-04",24.5439,25.109,24.5439,25.1016,80200.0],["2019-06-05",25.0346,25.3767,24.6331,24.9008,63900.0],["2019-06-06",25.0272,25.0272,24.3283,24.6034,56800.0],["2019-06-07",24.6554,24.7818,24.4993,24.7298,59800.0],["2019-06-10",24.819,25.1536,24.7372,24.8636,52600.0],["2019-06-11",25.0346,25.0718,24.6108,24.8711,111100.0],["2019-06-12",24.7372,25.0941,24.5885,24.6183,92400.0],["2019-06-13",24.6703,24.7818,24.4026,24.5142,78200.0],["2019-06-14",24.4547,24.5737,24.2614,24.4026,68800.0],["2019-06-17",24.4547,24.6108,24.187,24.2316,65900.0],["2019-06-18",24.2837,24.7744,24.1945,24.5439,70200.0],["2019-06-19",24.6183,24.9454,24.4398,24.5662,69000.0],["2019-06-20",24.5514,24.5514,24.1721,24.2762,75900.0],["2019-06-21",24.1722,24.3952,23.6294,23.9417,300900.0],["2019-06-24",23.9937,24.1647,23.6145,23.6294,83800.0],["2019-06-25",23.6442,23.6442,23.2725,23.4286,144000.0],["2019-06-26",23.503,23.6517,23.332,23.3766,60300.0],["2019-06-27",23.3394,23.8822,23.3394,23.8822,84600.0],["2019-06-28",24.016,24.3209,23.9193,24.0755,219000.0],["2019-07-01",24.2911,24.2911,23.7855,23.9491,86800.0],["2019-07-02",23.8747,23.9491,23.6666,23.8822,86800.0],["2019-07-03",23.9268,24.0606,23.897,23.9417,35700.0],["2019-07-05",24.0086,24.3506,24.0086,24.3432,45000.0],["2019-07-08",24.2316,24.306,23.8004,23.8822,65300.0],["2019-07-09",23.7929,24.0904,23.7483,24.0904,64300.0],["2019-07-10",24.1201,24.1201,23.7558,23.7781,53400.0],["2019-07-11",23.793,23.9268,23.7186,23.8153,75300.0],["2019-07-12",23.8301,24.2093,23.7335,24.1201,82000.0],["2019-07-15",24.135,24.2614,23.5104,23.7186,59900.0],["2019-07-16",23.7335,23.9937,23.7037,23.8673,57500.0],["2019-07-17",23.8153,23.8896,23.5922,23.7186,59300.0],["2019-07-18",23.7409,24.1721,23.7409,24.0309,62800.0],["2019-07-19",23.9119,24.2688,23.9119,23.9491,101200.0],["2019-07-22",23.9193,23.9342,23.6219,23.7335,55100.0],["2019-07-23",23.8153,23.9863,23.7483,23.9788,41200.0],["2019-07-24",23.8376,24.6852,23.8376,24.6108,65300.0],["2019-07-25",24.7001,24.7967,24.4175,24.4398,74600.0],["2019-07-26",24.5513,25.28,24.5513,24.99,188200.0],["2019-07-29",25.0421,25.3469,25.0346,25.1834,117400.0],["2019-07-30",25.1239,25.6518,25.109,25.6295,160100.0],["2019-07-31",25.6072,26.0087,25.4436,25.741,206400.0],["2019-08-01",25.8005,25.9938,24.7447,24.8116,114500.0],["2019-08-02",24.767,25.1164,24.6852,25.0421,130700.0],["2019-08-05",24.6406,24.6554,23.9788,24.4621,169500.0],["2019-08-06",24.5588,24.7149,24.2539,24.6852,95600.0],["2019-08-07",24.3432,24.6331,24.0755,24.5439,120200.0],["2019-08-08",24.8339,25.1685,24.6554,25.1239,158000.0],["2019-08-09",25.1313,25.2205,24.8265,24.99,81400.0],["2019-08-12",24.8562,24.9975,24.767,24.8711,78500.0],["2019-08-13",24.8636,25.3246,24.8116,24.9826,46600.0],["2019-08-14",24.4919,24.6852,24.0086,24.1796,124800.0],["2019-08-15",24.2168,24.3803,23.8376,24.0234,77800.0],["2019-08-16",24.2539,24.8116,24.0457,24.7967,102300.0],["2019-08-19",25.1834,25.3246,25.0123,25.057,92600.0],["2019-08-20",24.99,25.0793,24.7744,24.9082,88800.0],["2019-08-21",25.1334,25.1334,24.8482,24.9383,52500.0],["2019-08-22",25.0208,25.0208,24.7281,24.8257,49800.0],["2019-08-23",24.7281,24.9158,24.0902,24.1803,127900.0],["2019-08-26",24.443,24.5255,24.0827,24.518,74000.0],["2019-08-27",24.6681,24.7506,23.8351,24.0827,158000.0],["2019-08-28",24.0377,24.5855,24.0302,24.4354,54200.0],["2019-08-29",24.6606,24.8482,24.5855,24.7807,71100.0],["2019-08-30",24.9458,25.2159,24.6081,24.7131,59500.0],["2019-09-03",24.6306,24.6306,24.0077,24.1428,72100.0],["2019-09-04",24.3829,24.4129,23.9476,24.3154,140200.0],["2019-09-05",24.7882,25.291,24.458,24.7281,132200.0],["2019-09-06",24.9908,24.9908,24.4655,24.6306,86900.0],["2019-09-09",24.7732,25.321,24.6306,25.261,103900.0],["2019-09-10",25.2535,25.3285,24.9608,25.3135,132200.0],["2019-09-11",25.3285,25.9289,24.9608,25.9139,174800.0],["2019-09-12",25.7338,26.094,25.6812,26.0189,102800.0],["2019-09-13",26.1766,26.4167,26.124,26.2591,144600.0],["2019-09-16",26.0039,26.4767,25.9739,26.3191,67400.0],["2019-09-17",26.1765,26.1765,25.7488,26.064,67100.0],["2019-09-18",26.0415,26.2666,25.9139,26.1465,63200.0],["2019-09-19",26.0865,26.4017,25.9439,25.9589,62200.0],["2019-09-20",25.9739,26.2216,25.8088,25.8989,334000.0],["2019-09-23",25.7563,25.9964,25.6062,25.8689,35400.0],["2019-09-24",25.9214,25.9214,25.4261,25.5011,96300.0],["2019-09-25",25.6062,26.094,25.5762,26.0265,75400.0],["2019-09-26",26.1916,26.2591,25.5837,25.5987,88100.0],["2019-09-27",25.7488,25.9064,25.6812,25.7938,86600.0],["2019-09-30",25.8238,25.8238,25.5612,25.5987,72500.0],["2019-10-01",25.7413,25.9139,25.1259,25.2309,73600.0],["2019-10-02",24.9833,25.2384,24.9082,25.2234,82600.0],["2019-10-03",25.0884,25.2159,24.8257,25.1409,78300.0],["2019-10-04",25.1334,25.4861,25.0583,25.4711,62300.0],["2019-10-07",25.381,25.6062,25.261,25.4936,123900.0],["2019-10-08",25.276,25.3886,24.9458,25.0433,103600.0],["2019-10-09",25.3585,25.3585,25.0133,25.0733,79800.0],["2019-10-10",25.2009,25.3961,25.0809,25.1109,57400.0],["2019-10-11",25.4411,25.8088,25.306,25.366,69100.0],["2019-10-14",25.306,25.6962,25.2385,25.6437,94100.0],["2019-10-15",25.6437,26.154,25.5386,25.8313,106100.0],["2019-10-16",25.7188,26.079,25.6962,25.8839,86500.0],["2019-10-17",25.9739,26.079,25.7863,25.9814,77100.0],["2019-10-18",25.8163,26.169,25.8163,26.1015,62000.0],["2019-10-21",26.2666,26.5893,26.2066,26.5218,62200.0],["2019-10-22",26.4692,26.7094,26.2516,26.4017,110700.0],["2019-10-23",26.4167,26.4617,26.2441,26.4017,29200.0],["2019-10-24",26.3642,26.3642,26.0265,26.079,54300.0],["2019-10-25",25.9739,26.0264,25.3585,25.9439,152800.0],["2019-10-28",25.9364,26.4242,25.8088,26.3341,125100.0],["2019-10-29",26.2291,26.6268,26.2291,26.5968,112000.0],["2019-10-30",26.4542,26.4617,26.124,26.3567,67300.0],["2019-10-31",26.169,26.169,25.6737,25.8538,62400.0],["2019-11-01",25.9589,26.3717,25.9589,26.3341,64700.0],["2019-11-04",26.4242,26.5593,26.2666,26.4692,95900.0],["2019-11-05",26.6418,26.7469,26.3642,26.4392,132500.0],["2019-11-06",26.3567,26.3642,26.0189,26.1465,73200.0],["2019-11-07",26.3867,26.5068,26.169,26.3567,88800.0],["2019-11-08",26.2066,26.4993,26.2066,26.3717,44000.0],["2019-11-11",26.3116,26.6418,26.3116,26.6193,49900.0],["2019-11-12",26.6719,26.7394,26.4917,26.6118,55700.0],["2019-11-13",26.4242,26.6644,26.4242,26.6118,70300.0],["2019-11-14",26.6043,26.7019,26.4467,26.6343,74500.0],["2019-11-15",26.7769,26.837,26.4917,26.6043,119900.0],["2019-11-18",26.5143,26.5368,26.169,26.2666,47800.0],["2019-11-19",26.4392,26.6193,26.3041,26.5518,41700.0],["2019-11-20",26.3567,26.7469,26.1615,26.3341,93100.0],["2019-11-21",26.4767,26.4767,26.049,26.139,64700.0],["2019-11-22",26.2291,26.2666,26.0264,26.0715,35000.0],["2019-11-25",26.1165,26.7169,26.0415,26.6118,93200.0],["2019-11-26",26.6497,26.7331,26.4754,26.536,44500.0],["2019-11-27",26.6346,26.7103,26.5133,26.6573,53400.0],["2019-11-29",26.5057,26.6876,26.3997,26.6042,35800.0],["2019-12-02",26.7103,26.7861,26.286,26.5512,116500.0],["2019-12-03",26.1951,26.3163,26.0435,26.2936,65900.0],["2019-12-04",26.4603,26.7785,26.4603,26.6497,80900.0],["2019-12-05",26.7179,26.9452,26.7179,26.8467,85400.0],["2019-12-06",27.2635,27.3771,27.0892,27.1498,88100.0],["2019-12-09",27.0058,27.1801,26.9755,27.0286,88200.0],["2019-12-10",27.074,27.218,26.9225,27.1498,57800.0],["2019-12-11",27.2559,27.2559,27.0134,27.1953,51000.0],["2019-12-12",27.2711,27.8848,27.1347,27.7257,125100.0],["2019-12-13",27.6575,27.9227,27.4605,27.559,66300.0],["2019-12-16",27.756,28.1273,27.7181,27.9151,91300.0],["2019-12-17",27.9682,28.3622,27.8772,28.347,113600.0],["2019-12-18",28.3243,28.6577,28.2561,28.5895,80500.0],["2019-12-19",28.5516,28.5895,28.294,28.5365,138600.0],["2019-12-20",28.688,28.7108,28.4077,28.5441,367200.0],["2019-12-23",28.5137,28.5137,28.097,28.1576,77800.0],["2019-12-24",28.1576,28.294,27.9303,28.2031,40800.0],["2019-12-26",28.3925,28.3925,28.1576,28.2789,30300.0],["2019-12-27",28.3167,28.3167,27.9758,28.0818,48600.0],["2019-12-30",28.1273,28.294,28.0515,28.2031,45500.0],["2019-12-31",28.1879,28.3546,28.1349,28.1425,81900.0],["2020-01-02",28.1955,28.2561,27.9076,28.1121,79200.0],["2020-01-03",27.7712,28.0212,27.7712,27.953,170200.0],["2020-01-06",27.703,27.953,27.5135,27.8621,99500.0],["2020-01-07",27.809,27.8318,27.559,27.7333,52700.0],["2020-01-08",27.7787,28.1046,27.756,28.0212,61800.0],["2020-01-09",28.0818,28.2637,27.9606,28.0061,64900.0],["2020-01-10",28.0061,28.0818,27.7484,27.9151,76200.0],["2020-01-13",27.8848,28.0743,27.7409,28.0667,63900.0],["2020-01-14",28.0743,28.2107,27.8772,28.0591,70900.0],["2020-01-15",27.9379,28.1273,27.6954,27.9151,58000.0],["2020-01-16",28.1046,28.3622,28.0364,28.2789,59700.0],["2020-01-17",28.5365,28.5971,28.2182,28.2485,66700.0],["2020-01-21",28.1349,28.1349,27.7257,27.7409,57900.0],["2020-01-22",27.8469,27.9076,27.7105,27.9076,40100.0],["2020-01-23",27.7257,27.9757,27.612,27.8772,123900.0],["2020-01-24",27.8848,27.8848,27.3923,27.5666,49300.0],["2020-01-27",27.1422,27.5287,27.0437,27.3999,52700.0],["2020-01-28",27.6348,27.6423,27.3165,27.3468,65800.0],["2020-01-29",27.3014,27.6196,27.0286,27.0589,77400.0],["2020-01-30",26.8316,27.4075,26.8316,27.3771,76500.0],["2020-01-31",25.1039,27.1271,24.9448,26.5815,157700.0],["2020-02-03",26.7179,27.2483,26.7179,27.0589,148500.0],["2020-02-04",27.415,27.7939,27.415,27.5817,88100.0],["2020-02-05",27.9151,28.0515,27.6499,27.9606,134700.0],["2020-02-06",28.1349,28.1803,27.8545,27.953,71300.0],["2020-02-07",27.8545,27.8848,27.559,27.7257,62700.0],["2020-02-10",27.6196,27.8848,27.5514,27.7409,78000.0],["2020-02-11",27.8015,28.1121,27.6423,27.6651,105800.0],["2020-02-12",27.8772,27.8772,27.6196,27.6651,77200.0],["2020-02-13",27.5363,27.9379,27.5363,27.7333,98800.0],["2020-02-14",27.6954,27.8166,27.3999,27.4378,68500.0],["2020-02-18",27.362,27.5059,27.0816,27.2862,133600.0],["2020-02-19",27.4085,27.4544,27.2556,27.3703,79700.0],["2020-02-20",27.3244,27.6302,27.2556,27.3321,105800.0],["2020-02-21",27.3015,27.3015,26.9193,26.9805,99400.0],["2020-02-24",26.4531,26.8276,26.369,26.7512,186200.0],["2020-02-25",26.904,26.9117,26.0557,26.2467,111900.0],["2020-02-26",26.392,26.5295,26.0327,26.1703,131800.0],["2020-02-27",26.1244,26.3461,25.5818,25.6276,252900.0],["2020-02-28",25.1461,25.4977,24.1678,24.6264,260700.0],["2020-03-02",24.6722,25.6888,24.5499,25.6506,190100.0],["2020-03-03",25.6811,25.6964,24.8633,25.085,158600.0],["2020-03-04",25.4518,25.9028,24.9474,25.8187,155600.0],["2020-03-05",25.3678,25.5894,24.7563,25.0085,216100.0],["2020-03-06",24.0761,24.848,23.885,24.5499,164500.0],["2020-03-09",23.0672,23.5028,22.0812,22.1576,192700.0],["2020-03-10",22.9296,23.1589,21.7831,22.9219,188200.0],["2020-03-11",22.3334,22.578,21.0417,21.2634,265700.0],["2020-03-12",20.201,21.0111,19.1233,19.1386,315800.0],["2020-03-13",20.2239,21.9742,19.643,21.9665,277200.0],["2020-03-16",18.1449,21.4239,18.1449,20.6825,261100.0],["2020-03-17",21.0417,22.9067,19.1997,22.8532,335000.0],["2020-03-18",21.7907,23.3805,21.4927,23.0672,399200.0],["2020-03-19",22.9067,23.8544,20.9882,21.8825,388500.0],["2020-03-20",21.913,22.1194,19.5054,19.7424,333700.0],["2020-03-23",19.7729,20.6366,18.5806,20.2239,275600.0],["2020-03-24",21.2863,22.4175,20.736,22.3563,308300.0],["2020-03-25",22.5092,22.5092,21.2863,21.3474,245400.0],["2020-03-26",21.5844,22.685,20.9194,22.5627,204100.0],["2020-03-27",21.6914,22.8455,21.6532,22.2646,137800.0],["2020-03-30",22.4175,23.0595,21.829,22.9525,106700.0],["2020-03-31",22.7003,23.8773,22.4175,23.2277,342000.0],["2020-04-01",22.4251,22.5398,20.8201,21.0111,218300.0],["2020-04-02",20.7971,22.2876,20.7131,22.0506,117400.0],["2020-04-03",21.913,21.913,20.4914,20.8659,150300.0],["2020-04-06",21.7755,22.2952,21.4392,21.9513,166100.0],["2020-04-07",22.6086,23.0137,21.8519,22.0583,125800.0],["2020-04-08",22.4481,22.8379,21.8978,22.471,120700.0],["2020-04-09",22.9296,24.0837,22.7232,24.0226,171300.0],["2020-04-13",23.9614,23.9614,22.8379,23.1742,94700.0],["2020-04-14",23.8009,23.8009,22.578,22.9602,97300.0],["2020-04-15",21.8595,22.5474,21.7143,21.8978,146600.0],["2020-04-16",21.7449,22.0888,20.7971,21.2634,177500.0],["2020-04-17",21.9665,22.6086,21.8595,22.1041,135800.0],["2020-04-20",21.4086,22.1729,21.3245,21.9971,141400.0],["2020-04-21",21.2787,21.7984,21.0876,21.6532,153500.0],["2020-04-22",21.9589,22.15,20.6672,20.8506,170400.0],["2020-04-23",20.9271,21.3704,20.7666,20.8124,169400.0],["2020-04-24",20.8965,21.5003,20.8124,21.2481,138500.0],["2020-04-27",21.4927,22.7538,21.4927,22.4634,151300.0],["2020-04-28",23.0748,23.3958,22.685,22.9296,159700.0],["2020-04-29",23.6251,24.6111,22.7767,24.6111,874600.0],["2020-04-30",24.3054,24.3054,22.9372,23.243,252300.0],["2020-05-01",22.7461,23.0977,22.2723,22.9067,144400.0],["2020-05-04",22.6239,22.9143,22.1347,22.8226,152800.0],["2020-05-05",22.1882,24.1525,22.1729,22.5169,291700.0],["2020-05-06",22.5245,22.5933,21.6379,21.9513,153100.0],["2020-05-07",22.4557,22.5245,21.4009,21.4315,336100.0],["2020-05-08",21.8825,22.3869,21.8825,22.3258,353000.0],["2020-05-11",22.1041,22.364,21.508,22.0888,189400.0],["2020-05-12",22.1958,22.1958,21.485,21.5462,250700.0],["2020-05-13",21.378,21.5232,19.88,20.1398,249100.0],["2020-05-14",19.7959,20.1169,19.1462,19.8723,204800.0],["2020-05-15",19.9105,20.1628,19.3984,19.8952,351500.0],["2020-05-18",20.736,21.4697,20.5984,21.2787,207800.0],["2020-05-19",21.057,21.2175,20.0557,20.071,189300.0],["2020-05-20",20.3959,21.3395,20.3959,21.0456,197000.0],["2020-05-21",21.0533,21.2854,20.7981,20.8832,114500.0],["2020-05-22",21.0224,21.0765,20.6202,20.8445,71500.0],["2020-05-26",21.7262,22.1593,21.5947,21.9118,168100.0],["2020-05-27",22.461,23.2886,22.2676,23.2267,181700.0],["2020-05-28",23.7062,23.7062,21.9737,22.1903,232700.0],["2020-05-29",21.8886,21.935,21.1848,21.8113,204600.0],["2020-06-01",21.9583,22.0588,21.4632,21.4787,151100.0],["2020-06-02",21.7107,21.8964,21.3859,21.5019,132100.0],["2020-06-03",22.0665,22.7858,21.8809,22.3759,130200.0],["2020-06-04",22.5151,22.7858,22.1052,22.6079,122400.0],["2020-06-05",23.5902,24.4797,23.2035,23.9073,159800.0],["2020-06-08",24.2477,24.4256,23.7295,23.8841,114100.0],["2020-06-09",23.4355,24.1626,23.2809,23.7449,151100.0],["2020-06-10",23.6289,23.6289,22.8322,22.8864,138000.0],["2020-06-11",21.7881,21.8654,21.0069,21.0765,186800.0],["2020-06-12",21.9969,21.9969,20.7517,21.324,146200.0],["2020-06-15",20.5042,21.6566,20.4964,21.4014,136000.0],["2020-06-16",22.2444,22.4687,21.6257,22.2754,151700.0],["2020-06-17",22.3682,22.5229,21.2312,21.2776,117600.0],["2020-06-18",21.0533,21.7804,21.0533,21.4865,130000.0],["2020-06-19",21.7417,22.1671,21.0533,21.5096,449000.0],["2020-06-22",21.2157,21.4632,20.976,21.2776,112200.0],["2020-06-23",21.5715,21.6257,21.0765,21.092,135200.0],["2020-06-24",20.7826,20.8445,20.187,20.2489,154500.0],["2020-06-25",20.0556,20.7053,20.0324,20.6589,146200.0],["2020-06-26",20.2953,20.3108,19.7694,20.1793,382900.0],["2020-06-29",20.5428,21.2853,20.5351,21.1229,115100.0],["2020-06-30",21.0533,21.5947,21.0533,21.44,112400.0],["2020-07-01",21.4091,21.5174,20.6743,20.6898,138500.0],["2020-07-02",21.208,21.5174,20.4036,20.481,128300.0],["2020-07-06",20.9373,21.0224,20.3649,20.5196,135300.0],["2020-07-07",20.3031,20.3185,19.9086,19.9705,123200.0],["2020-07-08",19.9009,20.218,19.4213,19.7307,136000.0],["2020-07-09",19.6688,19.7384,18.8412,18.9109,184400.0],["2020-07-10",18.965,19.9163,18.965,19.8158,122100.0],["2020-07-13",20.071,20.7285,19.8622,20.3031,143500.0],["2020-07-14",20.1871,20.6047,19.7539,20.0092,110100.0],["2020-07-15",20.4036,20.976,20.334,20.8445,128200.0],["2020-07-16",20.6124,21.1229,20.5351,20.7285,107900.0],["2020-07-17",20.5583,20.9064,20.3572,20.3881,112500.0],["2020-07-20",20.1329,20.4423,20.0942,20.2102,124200.0],["2020-07-21",20.4423,21.4246,20.4423,21.3782,207300.0],["2020-07-22",22.4223,22.4223,20.9992,21.3472,175200.0],["2020-07-23",21.3008,22.2058,21.3008,22.1207,178800.0],["2020-07-24",22.198,22.4146,21.8036,21.8345,123800.0],["2020-07-27",21.6875,21.6875,21.0224,21.2312,72400.0],["2020-07-28",21.0997,21.4787,21.0997,21.2312,81700.0],["2020-07-29",21.1693,21.7572,21.0765,21.7185,110000.0],["2020-07-30",21.2544,21.4864,21.1229,21.4014,64100.0],["2020-07-31",21.2544,21.4323,21.0146,21.4246,174700.0],["2020-08-03",21.4787,21.5947,21.1229,21.1925,104600.0],["2020-08-04",21.1152,21.1152,20.7826,21.0611,121700.0],["2020-08-05",21.2853,21.9196,21.0224,21.7958,153700.0],["2020-08-06",21.6721,21.8422,21.3859,21.6566,79600.0],["2020-08-07",21.587,22.6776,21.4478,22.6698,128000.0],["2020-08-10",22.724,23.3582,22.724,22.9019,87500.0],["2020-08-11",23.3427,23.6134,22.9715,23.0798,88800.0],["2020-08-12",23.5361,23.6985,22.9715,23.0875,76300.0],["2020-08-13",22.9096,22.9947,22.6544,22.7317,67700.0],["2020-08-14",22.5383,23.0411,22.5383,23.0179,71400.0],["2020-08-17",22.9947,22.9947,22.6389,22.809,96600.0],["2020-08-18",22.7704,22.7704,21.9969,22.0433,92100.0],["2020-08-19",22.1919,22.3952,21.9808,22.0511,108900.0],["2020-08-20",21.7305,21.9104,21.4099,21.6445,83000.0],["2020-08-21",21.4803,21.8322,21.449,21.8087,142000.0],["2020-08-24",22.0668,22.3561,21.6993,22.3561,92300.0],["2020-08-25",22.6063,22.7002,22.1763,22.4265,66200.0],["2020-08-26",22.3092,22.3092,21.6758,21.7149,59500.0],["2020-08-27",21.7306,22.231,21.7306,22.059,64700.0],["2020-08-28",22.2779,22.4343,21.7149,21.8791,75600.0],["2020-08-31",21.84,21.9182,21.5351,21.5507,84700.0],["2020-09-01",21.496,21.6993,21.3865,21.5194,52300.0],["2020-09-02",21.4256,21.6524,21.3161,21.4725,69400.0],["2020-09-03",21.6211,22.3327,21.5194,21.6524,92200.0],["2020-09-04",22.145,22.2154,21.0268,21.8869,78900.0],["2020-09-08",21.6133,21.6836,20.8704,21.019,110800.0],["2020-09-09",21.2692,21.2692,20.6593,20.8235,84200.0],["2020-09-10",20.8469,21.0737,20.4247,20.5732,75800.0],["2020-09-11",20.5811,20.5889,20.2605,20.409,64400.0],["2020-09-14",20.4169,20.6671,20.3308,20.4716,111300.0],["2020-09-15",20.6436,20.6827,19.9946,20.0493,103000.0],["2020-09-16",20.2057,20.6436,19.9868,20.409,123100.0],["2020-09-17",20.1354,20.4325,20.065,20.1119,98900.0],["2020-09-18",20.2761,20.3621,19.8226,20.2605,405000.0],["2020-09-21",19.8617,19.979,18.8139,18.9702,184800.0],["2020-09-22",19.0015,19.2361,18.634,18.8295,115200.0],["2020-09-23",18.7669,19.1814,18.5011,18.5324,151700.0],["2020-09-24",18.5714,18.9702,18.3838,18.6027,101000.0],["2020-09-25",18.3994,18.8608,18.3994,18.7435,71900.0],["2020-09-28",18.9702,19.5332,18.9702,19.3456,102200.0],["2020-09-29",19.197,19.2048,18.7826,19.1814,68500.0],["2020-09-30",19.197,19.5176,18.9624,19.1032,118700.0],["2020-10-01",19.0641,19.197,18.7357,19.1423,75200.0],["2020-10-02",18.8138,19.6114,18.6887,19.5411,66200.0],["2020-10-05",19.6036,20.1119,19.5802,20.0415,87100.0],["2020-10-06",20.2918,20.714,20.0884,20.0884,119000.0],["2020-10-07",20.1979,20.5263,20.0337,20.2918,139300.0],["2020-10-08",20.5107,20.7375,20.3308,20.5107,83200.0],["2020-10-09",20.9408,20.9408,20.3778,20.5498,70300.0],["2020-10-12",20.456,20.8157,20.456,20.7766,70200.0],["2020-10-13",20.6671,20.7296,20.0102,20.0337,66400.0],["2020-10-14",19.9164,20.1588,19.6505,19.6505,64200.0],["2020-10-15",19.4785,20.2448,19.4316,20.237,84200.0],["2020-10-16",19.9477,20.3074,19.9164,20.0884,51400.0],["2020-10-19",20.2996,20.2996,19.893,19.9399,62800.0],["2020-10-20",19.8851,20.5576,19.8851,20.2527,85800.0],["2020-10-21",20.0024,20.4247,20.0024,20.2996,44700.0],["2020-10-22",20.2448,20.9251,20.2448,20.8939,88900.0],["2020-10-23",21.8869,21.8869,21.105,21.3865,139300.0],["2020-10-26",21.0111,21.5116,21.0111,21.5116,89200.0],["2020-10-27",21.3865,21.4256,20.6593,20.6827,110700.0],["2020-10-28",20.1666,20.6124,20.0024,20.2136,68100.0],["2020-10-29",20.2214,20.6749,19.76,20.5732,75300.0],["2020-10-30",20.5107,21.1206,20.5107,21.0815,111600.0],["2020-11-02",21.3943,21.7618,21.0033,21.3083,92700.0],["2020-11-03",21.5507,21.9339,21.496,21.7305,76800.0],["2020-11-04",21.2145,21.5585,20.0259,20.0415,73800.0],["2020-11-05",19.932,20.8078,19.932,20.7453,68000.0],["2020-11-06",20.9564,21.1284,20.6436,20.6827,95300.0],["2020-11-09",22.2154,23.4274,21.9886,22.9348,191500.0],["2020-11-10",23.2632,23.92,22.8644,23.6151,140600.0],["2020-11-11",23.7871,23.7871,22.4578,22.8253,77200.0],["2020-11-12",22.4108,22.7314,22.1059,22.6924,131000.0],["2020-11-13",22.966,23.2632,22.6767,23.1459,83700.0],["2020-11-16",23.6385,24.5612,23.5603,24.4205,101400.0],["2020-11-17",23.9122,24.7567,23.6776,24.6863,120600.0],["2020-11-18",24.7567,24.9757,24.0686,24.0842,81200.0],["2020-11-19",23.9122,24.2484,23.4587,24.2093,97200.0],["2020-11-20",23.8653,24.2719,23.6307,23.9904,122600.0],["2020-11-23",24.311,24.4518,23.7714,24.3266,102400.0],["2020-11-24",24.6274,25.1971,24.6115,24.9597,150400.0],["2020-11-25",24.7144,24.7144,24.1209,24.2792,74400.0],["2020-11-27",24.2396,24.2554,23.7015,23.9468,43900.0],["2020-11-30",23.741,23.8914,23.195,23.2662,102400.0],["2020-12-01",23.6144,24.1367,23.5274,23.7727,69300.0],["2020-12-02",23.6223,24.0734,23.6223,23.9626,55500.0],["2020-12-03",23.9468,24.0813,23.7252,23.8439,44200.0],["2020-12-04",24.1209,24.3187,23.9072,24.3108,51400.0],["2020-12-07",24.1051,24.3425,23.931,24.2317,64300.0],["2020-12-08",23.923,24.3979,23.923,24.3425,64900.0],["2020-12-09",24.382,24.7461,24.3346,24.4849,68600.0],["2020-12-10",24.4533,24.9281,24.1446,24.8569,124300.0],["2020-12-11",24.7935,25.023,24.5482,24.6353,76200.0],["2020-12-14",24.9756,24.9756,24.4137,24.4533,89800.0],["2020-12-15",24.6669,25.2051,24.5245,25.0943,103900.0],["2020-12-16",25.1734,25.3159,24.936,24.9518,151300.0],["2020-12-17",24.9202,25.0389,24.5878,24.8964,94600.0],["2020-12-18",25.023,25.1655,24.1525,24.2871,357300.0],["2020-12-21",24.2158,24.5166,23.9072,24.3187,141200.0],["2020-12-22",24.5324,24.5324,24.1051,24.2079,93000.0],["2020-12-23",24.382,24.841,24.382,24.7698,85700.0],["2020-12-24",24.936,24.936,24.3346,24.7936,31700.0],["2020-12-28",24.9123,25.0943,24.5561,24.5957,164600.0],["2020-12-29",24.6036,24.6036,24.1209,24.3504,109100.0],["2020-12-30",24.4928,24.7461,23.9151,24.4374,54700.0],["2020-12-31",24.4533,24.659,24.1446,24.5561,93700.0],["2021-01-04",24.7461,24.8569,24.3662,24.6036,136000.0],["2021-01-05",24.5878,25.2921,24.5878,24.9518,109200.0],["2021-01-06",25.5928,27.1835,25.5849,26.6058,315500.0],["2021-01-07",26.8195,27.136,26.4633,26.4792,139800.0],["2021-01-08",26.4396,26.5583,25.4029,25.7986,135000.0],["2021-01-11",25.5137,26.1389,25.5137,26.0914,63400.0],["2021-01-12",26.1943,26.8036,26.1943,26.495,80800.0],["2021-01-13",26.3842,26.3921,25.7353,26.123,78800.0],["2021-01-14",26.218,26.7245,26.2022,26.4079,84500.0],["2021-01-15",26.1468,26.5029,25.9252,26.313,89900.0],["2021-01-19",26.5187,26.6533,25.4108,26.6058,131600.0],["2021-01-20",26.5187,26.6691,26.1943,26.3446,104200.0],["2021-01-21",26.2576,26.4238,25.8144,26.0756,84700.0],["2021-01-22",25.7511,26.6216,25.3712,26.4317,103400.0],["2021-01-25",26.1468,26.5266,25.7036,26.2338,99200.0],["2021-01-26",26.3525,26.4,25.9648,26.0835,97100.0],["2021-01-27",25.5691,26.1626,24.5166,25.3317,149300.0],["2021-01-28",25.4266,25.4583,24.9281,25.0705,146800.0],["2021-01-29",25.0864,25.2842,24.6115,24.8252,175800.0],["2021-02-01",24.8252,25.4108,24.5324,25.1892,117600.0],["2021-02-02",25.577,25.9094,25.2525,25.6561,103400.0],["2021-02-03",25.6403,25.7115,25.1259,25.6166,107200.0],["2021-02-04",25.7194,26.4475,25.7115,26.3525,141000.0],["2021-02-05",26.2813,26.4633,25.8777,26.3763,88700.0],["2021-02-08",26.2892,26.9065,26.2576,26.9065,138700.0],["2021-02-09",26.859,27.3576,26.7007,27.2151,110300.0],["2021-02-10",27.0885,27.3734,26.9856,27.1597,136600.0],["2021-02-11",27.0806,27.4367,26.9065,27.3576,138600.0],["2021-02-12",27.4842,27.5238,27.0727,27.3576,91800.0],["2021-02-16",27.3497,27.5871,27.2151,27.4051,79400.0],["2021-02-17",27.1015,27.6607,27.0856,27.1335,77400.0],["2021-02-18",27.0856,27.3651,26.782,26.8939,63500.0],["2021-02-19",26.9338,27.3172,26.9338,27.2693,124500.0],["2021-02-22",27.5089,27.9642,27.2613,27.8763,110600.0],["2021-02-23",27.8763,29.0425,27.7485,28.3076,134800.0],["2021-02-24",28.5393,28.8508,28.3476,28.4514,137800.0],["2021-02-25",28.691,28.9946,27.8124,27.9322,136200.0],["2021-02-26",27.7086,28.2278,27.5089,27.6207,163600.0],["2021-03-01",27.8284,28.707,27.8284,28.5632,105400.0],["2021-03-02",28.691,28.707,28.116,28.3875,110200.0],["2021-03-03",28.6192,29.8572,28.5712,29.3939,207400.0],["2021-03-04",29.5777,30.4483,29.2661,29.6975,210200.0],["2021-03-05",30.2486,30.8397,29.8892,30.7438,257700.0],["2021-03-08",30.7518,31.6304,30.4802,31.4707,374400.0],["2021-03-09",31.1592,31.9739,30.4483,31.6624,288400.0],["2021-03-10",31.5985,32.8445,31.3509,32.3653,301100.0],["2021-03-11",32.3653,32.7407,32.1257,32.6289,165800.0],["2021-03-12",32.8445,33.5394,32.5809,32.9244,185600.0],["2021-03-15",32.7886,32.7886,31.3269,31.7183,145000.0],["2021-03-16",31.7023,31.918,30.8636,31.4228,114600.0],["2021-03-17",31.4947,31.926,30.9755,31.3589,105300.0],["2021-03-18",31.5346,32.5011,31.3189,31.4787,101200.0],["2021-03-19",30.9036,32.0058,30.7838,31.918,654500.0],["2021-03-22",31.5426,32.6608,30.4563,30.8157,128600.0],["2021-03-23",30.5362,31.3349,29.7853,29.985,133500.0],["2021-03-24",30.2885,31.4308,30.2326,30.2486,139300.0],["2021-03-25",30.2167,31.1432,29.8892,31.0394,153900.0],["2021-03-26",31.2231,31.7902,31.0314,31.6943,100000.0],["2021-03-29",31.4627,31.6864,30.64,31.0474,169200.0],["2021-03-30",31.1751,31.4627,31.1192,31.279,144200.0],["2021-03-31",31.1592,31.5186,30.5441,30.7598,175300.0],["2021-04-01",30.5841,30.8556,30.2246,30.7518,118700.0],["2021-04-05",31.0314,31.4467,30.5521,30.9914,154000.0],["2021-04-06",30.9196,31.1352,30.5841,30.7918,123500.0],["2021-04-07",31.0154,31.0633,30.3604,30.7838,145600.0],["2021-04-08",30.8956,30.8956,29.9611,30.648,180200.0],["2021-04-09",30.8796,31.0074,30.5282,30.8636,99600.0],["2021-04-12",31.1512,31.4068,30.8876,31.2391,111300.0],["2021-04-13",31.1192,31.1192,30.5122,30.632,128700.0],["2021-04-14",30.5681,31.279,30.5681,31.0074,102600.0],["2021-04-15",31.0713,31.0713,30.3684,31.0074,51300.0],["2021-04-16",31.3189,31.3669,30.8956,31.2311,70300.0],["2021-04-19",31.3029,31.5026,30.7997,31.1192,82800.0],["2021-04-20",30.9675,31.0633,30.1128,30.1128,106800.0],["2021-04-21",30.1687,30.8636,30.1687,30.7838,87000.0],["2021-04-22",30.9435,30.9435,30.3844,30.4643,102400.0],["2021-04-23",31.0234,32.557,30.9515,32.2375,125700.0],["2021-04-26",32.6448,32.7487,32.3333,32.4372,89600.0],["2021-04-27",32.7087,32.7886,32.3573,32.6448,134100.0],["2021-04-28",33.0442,33.0442,32.3893,32.4611,78400.0],["2021-04-29",33.0602,33.0602,32.1496,32.3413,78800.0],["2021-04-30",32.0218,32.5091,31.8142,32.0698,109500.0],["2021-05-03",32.4052,32.6608,32.0857,32.565,168500.0],["2021-05-04",32.541,33.0842,32.3733,32.9883,77900.0],["2021-05-05",32.9963,33.212,32.7487,33.1001,63100.0],["2021-05-06",33.0123,33.6832,32.6129,33.6513,190500.0],["2021-05-07",33.3717,33.8749,33.2279,33.7631,81800.0],["2021-05-10",33.9388,34.3622,33.6752,33.7951,131800.0],["2021-05-11",33.2599,33.9308,33.164,33.6433,111000.0],["2021-05-12",33.7072,34.1545,32.7567,32.8925,77300.0],["2021-05-13",32.8925,34.3542,32.8925,34.2583,171900.0],["2021-05-14",34.45,34.5539,34.0347,34.5139,80500.0],["2021-05-17",34.5698,34.8334,34.0267,34.5778,80300.0],["2021-05-18",34.8973,34.8973,33.9867,33.9867,84700.0],["2021-05-19",33.8499,34.0914,32.9966,33.8902,129600.0],["2021-05-20",33.9706,34.0592,33.3428,34.0109,84500.0],["2021-05-21",34.2926,34.7354,34.0994,34.5261,143800.0],["2021-05-24",34.7032,34.7032,33.9787,34.3168,84500.0],["2021-05-25",34.4295,34.6307,33.2381,33.2703,107400.0],["2021-05-26",33.2542,33.8982,33.222,33.8499,75300.0],["2021-05-27",34.1155,34.671,33.8901,34.2685,74200.0],["2021-05-28",34.4858,34.4939,33.8741,34.4858,62700.0],["2021-06-01",34.6629,34.9688,33.5199,34.7354,151900.0],["2021-06-02",34.8561,34.8561,33.9223,34.0511,126800.0],["2021-06-03",34.1397,34.349,33.8177,34.2363,108700.0],["2021-06-04",34.196,34.5422,33.9787,34.3812,82100.0],["2021-06-07",34.349,34.5502,34.0109,34.5019,70700.0],["2021-06-08",34.4456,34.8078,34.1316,34.679,58400.0],["2021-06-09",34.5261,34.5663,34.188,34.2121,79800.0],["2021-06-10",34.5744,34.671,33.8257,33.8338,52900.0],["2021-06-11",33.8982,34.2121,33.7855,33.9948,89800.0],["2021-06-14",34.0511,34.4456,33.3105,33.544,113900.0],["2021-06-15",33.9062,34.2926,33.4555,34.0189,68500.0],["2021-06-16",33.8338,34.5502,33.4716,34.349,93900.0],["2021-06-17",34.1397,34.2282,32.578,32.6746,161700.0],["2021-06-18",32.1353,32.4975,30.9761,31.2659,325600.0],["2021-06-21",31.7247,32.7471,31.5637,32.3043,128700.0],["2021-06-22",32.2721,32.57,31.5718,32.0709,73200.0],["2021-06-23",32.2077,32.2077,31.6442,31.6442,150100.0],["2021-06-24",31.7811,32.2802,31.4913,32.2399,77000.0],["2021-06-25",32.248,32.5458,32.0628,32.3043,508800.0],["2021-06-28",32.1031,32.3526,31.1532,31.2095,150300.0],["2021-06-29",31.5154,31.5879,30.799,30.799,68300.0],["2021-06-30",30.638,32.3285,30.5977,30.7748,95800.0],["2021-07-01",31.0324,31.1693,30.7426,31.0163,91600.0],["2021-07-02",30.96,30.96,30.3723,30.3804,80200.0],["2021-07-06",30.3482,30.4206,29.1729,29.4949,106700.0],["2021-07-07",29.2373,29.9054,29.0763,29.3983,177800.0],["2021-07-08",28.7623,29.2292,28.5933,28.8348,163200.0],["2021-07-09",29.4466,29.9537,29.0441,29.9054,99800.0],["2021-07-12",29.5915,30.3562,29.4224,30.2274,129500.0],["2021-07-13",30.2677,30.5092,29.3339,29.4144,94600.0],["2021-07-14",29.4949,29.8974,29.0441,29.3258,67600.0],["2021-07-15",29.0682,29.8008,29.0682,29.6881,80700.0],["2021-07-16",29.8732,30.0664,29.036,29.0843,105100.0],["2021-07-19",28.4001,28.7543,28.0781,28.3357,114800.0],["2021-07-20",28.384,29.6961,28.376,28.9234,147100.0],["2021-07-21",29.3097,29.7203,29.2212,29.3822,81700.0],["2021-07-22",29.3822,29.8249,28.6577,28.7301,82800.0],["2021-07-23",28.5772,29.841,28.1828,28.215,149700.0],["2021-07-26",28.0218,28.9234,27.8527,28.1345,132400.0],["2021-07-27",27.9735,28.4484,27.7883,28.1506,96900.0],["2021-07-28",28.376,28.7865,27.8366,28.6738,124600.0],["2021-07-29",28.9797,29.3339,28.7624,29.0763,89500.0],["2021-07-30",29.0522,29.5673,28.9395,29.0119,123100.0],["2021-08-02",29.0119,29.7122,28.4967,28.537,162200.0],["2021-08-03",28.7221,29.0924,28.2069,28.9877,196000.0],["2021-08-04",28.5531,28.9555,28.1828,28.6819,93600.0],["2021-08-05",28.7462,29.9779,28.4082,29.0843,60600.0],["2021-08-06",29.5915,30.1389,29.181,29.9215,87700.0],["2021-08-09",29.7364,29.8974,29.358,29.4868,101500.0],["2021-08-10",29.4627,30.9036,28.7382,29.9215,78700.0],["2021-08-11",30.002,30.5575,29.0441,30.5253,78600.0],["2021-08-12",30.7024,30.7024,29.9457,30.2757,91800.0],["2021-08-13",30.3965,30.4287,30.0906,30.1308,57000.0],["2021-08-16",29.9376,30.2435,29.6317,30.1389,62400.0],["2021-08-17",29.9054,30.0745,29.7444,30.002,82300.0],["2021-08-18",29.9696,30.2782,28.9056,29.8883,106700.0],["2021-08-19",29.5635,29.9371,29.3523,29.6122,121200.0],["2021-08-20",29.4822,30.1482,29.0193,30.0508,109100.0],["2021-08-23",30.1401,30.335,29.8802,30.1807,76200.0],["2021-08-24",30.1157,30.4731,29.2467,29.9452,61000.0],["2021-08-25",30.0426,30.5381,30.0345,30.0751,109900.0],["2021-08-26",30.2538,30.2538,29.5472,29.5797,100000.0],["2021-08-27",29.5959,30.8467,29.5959,30.7655,101300.0],["2021-08-30",30.668,30.668,30.0833,30.1401,68700.0],["2021-08-31",30.2619,30.7736,30.0508,30.6112,109400.0],["2021-09-01",30.5462,30.7655,30.1401,30.4894,81500.0],["2021-09-02",30.6112,30.9442,30.3026,30.5381,83800.0],["2021-09-03",30.6274,30.668,30.132,30.2213,100900.0],["2021-09-07",30.2538,32.2762,30.1157,30.8142,137600.0],["2021-09-08",30.5787,31.1066,30.1239,30.2944,90400.0],["2021-09-09",30.2457,30.7655,30.1726,30.335,104800.0],["2021-09-10",30.335,30.4812,30.0264,30.0589,89100.0],["2021-09-13",30.3269,30.5381,29.9858,30.2213,85500.0],["2021-09-14",30.2376,30.4163,29.6122,29.7909,79400.0],["2021-09-15",29.8965,30.1645,29.8315,29.9046,91300.0],["2021-09-16",30.0183,30.1564,29.4985,29.5472,92100.0],["2021-09-17",29.7421,30.3269,28.8812,29.734,720000.0],["2021-09-20",29.0599,29.7178,28.7838,29.1574,137800.0],["2021-09-21",29.2548,29.4416,28.8893,28.9218,90500.0],["2021-09-22",29.2467,29.6772,29.2223,29.2467,111100.0],["2021-09-23",29.3929,30.4,29.3929,30.0508,72400.0],["2021-09-24",30.002,30.4894,30.002,30.1726,78700.0],["2021-09-27",30.465,31.6833,30.4244,31.399,100600.0],["2021-09-28",31.5533,31.5533,29.0355,31.001,103400.0],["2021-09-29",31.0985,31.4315,30.0833,31.3259,80200.0],["2021-09-30",31.5371,31.5614,31.0579,31.0985,81100.0],["2021-10-01",31.334,32.0975,31.1878,31.8376,119800.0],["2021-10-04",31.732,32.4142,31.5696,31.6508,70200.0],["2021-10-05",31.8294,31.9025,31.4802,31.5208,123300.0],["2021-10-06",31.2609,31.7401,30.9604,31.7401,82600.0],["2021-10-07",32.065,32.065,31.667,31.7564,74300.0],["2021-10-08",31.6264,31.7888,31.3909,31.667,30100.0],["2021-10-11",31.8051,31.8944,31.269,31.4152,45500.0],["2021-10-12",31.2934,31.4721,31.2122,31.334,53000.0],["2021-10-13",31.269,31.269,30.7655,30.8873,50600.0],["2021-10-14",31.269,31.3503,30.8386,31.3503,89300.0],["2021-10-15",31.8051,31.8051,30.9279,30.9604,90200.0],["2021-10-18",31.001,31.131,30.8386,30.9117,54300.0],["2021-10-19",30.936,31.066,30.7249,31.0497,51600.0],["2021-10-20",30.9767,31.6264,30.9767,31.6102,56600.0],["2021-10-21",31.5614,31.5858,30.9604,31.399,71100.0],["2021-10-22",31.3503,31.7401,31.3503,31.6589,44200.0],["2021-10-25",31.6589,32.0244,31.5533,31.9107,76600.0],["2021-10-26",32.4873,34.0548,32.4873,33.4132,122900.0],["2021-10-27",33.665,34.1117,33.2183,33.6163,109900.0],["2021-10-28",33.7868,34.063,33.0477,33.6569,87700.0],["2021-10-29",33.5756,33.9736,33.3157,33.5594,67000.0],["2021-11-01",33.7706,34.5665,33.7056,34.469,109700.0],["2021-11-02",34.4122,34.6071,33.6893,33.7787,70400.0],["2021-11-03",33.7462,34.8426,33.5838,34.6234,86500.0],["2021-11-04",34.7452,34.7452,33.7056,34.4447,113800.0],["2021-11-05",34.9239,35.6954,34.8264,35.5655,109700.0],["2021-11-08",35.8579,36.1421,35.4274,35.9797,75200.0],["2021-11-09",35.8254,36.3208,35.3706,36.1503,91300.0],["2021-11-10",36.1178,36.4914,36.0528,36.2883,89900.0],["2021-11-11",36.4264,36.8163,36.1503,36.5157,69800.0],["2021-11-12",36.2234,36.5645,35.533,35.8985,51800.0],["2021-11-15",36.1503,36.1503,35.6548,35.7685,77600.0],["2021-11-16",35.8335,36.0366,35.4843,35.8498,73300.0],["2021-11-17",35.598,35.7604,35.2487,35.7198,82300.0],["2021-11-18",35.7198,35.8254,35.3543,35.5817,74000.0],["2021-11-19",35.265,35.5817,35.0863,35.5574,70500.0],["2021-11-22",35.7848,36.8406,35.1026,35.7604,107600.0],["2021-11-23",35.9735,36.3914,35.7358,36.3914,68900.0],["2021-11-24",36.1128,36.3996,35.3999,35.9489,37000.0],["2021-11-26",34.8836,35.1376,33.5315,34.0806,83900.0],["2021-11-29",34.5804,34.9492,33.9003,34.0068,109200.0],["2021-11-30",33.6217,33.7774,33.2201,33.3922,89400.0],["2021-12-01",34.1051,34.6214,33.4168,33.4578,106500.0],["2021-12-02",33.7856,34.8426,33.5643,34.5231,92300.0],["2021-12-03",34.6951,34.6951,33.5397,33.7774,72400.0],["2021-12-06",34.2936,35.0639,34.2281,34.5313,95300.0],["2021-12-07",34.8181,35.2688,33.802,34.015,120500.0],["2021-12-08",34.269,34.3592,33.8265,34.3428,85400.0],["2021-12-09",34.2526,34.351,33.6627,34.056,79900.0],["2021-12-10",34.3182,34.3182,33.6954,34.015,183900.0],["2021-12-13",34.0314,34.0396,33.2283,33.4824,113900.0],["2021-12-14",33.507,34.3264,33.507,33.802,134100.0],["2021-12-15",33.9495,34.3592,33.3103,33.4086,276100.0],["2021-12-16",33.9576,34.6624,33.5233,34.0068,155300.0],["2021-12-17",33.7282,34.2936,32.7449,33.4332,1001600.0],["2021-12-20",33.0153,33.0153,32.1877,32.7613,111600.0],["2021-12-21",32.9252,33.9331,32.9252,33.5561,76700.0],["2021-12-22",33.5151,33.8593,33.425,33.8265,64300.0],["2021-12-23",33.9495,34.3264,33.761,33.8183,49700.0],["2021-12-27",33.8511,34.2608,33.5971,34.2035,50700.0],["2021-12-28",34.1625,34.564,34.015,34.2608,47400.0],["2021-12-29",34.2772,34.4821,34.056,34.3428,45600.0],["2021-12-30",34.2854,34.5149,34.0396,34.1789,80100.0],["2021-12-31",34.0888,34.4575,33.8429,34.269,64200.0],["2022-01-03",34.4739,35.2114,34.3018,34.6788,87400.0],["2022-01-04",34.9082,35.744,34.9082,35.1458,73400.0],["2022-01-05",35.3589,35.7768,35.1213,35.2688,74900.0],["2022-01-06",35.4326,36.3832,35.3343,36.3504,47500.0],["2022-01-07",36.334,36.67,35.9243,36.3012,165300.0],["2022-01-10",36.3012,36.6536,36.0144,36.2193,64400.0],["2022-01-11",36.1865,36.1947,35.5146,36.0144,58200.0],["2022-01-12",36.1128,36.2685,35.7194,35.7686,59900.0],["2022-01-13",35.9161,36.4569,35.9161,36.2357,48000.0],["2022-01-14",35.8915,36.6454,35.7358,36.5635,57000.0],["2022-01-18",36.4242,36.6618,35.7604,35.9899,73100.0],["2022-01-19",36.3176,36.3176,35.1622,35.3671,64200.0],["2022-01-20",35.4326,35.7768,34.605,34.6542,67400.0],["2022-01-21",34.4329,35.5474,34.2772,34.6378,118900.0],["2022-01-24",34.1953,35.5638,34.1461,35.4244,104200.0],["2022-01-25",35.1622,35.6785,34.6296,35.49,62800.0],["2022-01-26",35.6703,36.0554,34.5395,34.982,126600.0],["2022-01-27",35.0721,35.8915,34.056,34.2526,70600.0],["2022-01-28",33.1874,34.7115,32.9415,33.7856,81300.0],["2022-01-31",33.4578,34.4657,33.0808,34.3346,141900.0],["2022-02-01",34.4247,34.8918,33.5807,34.2199,81700.0],["2022-02-02",34.4411,34.4821,33.8265,34.3756,126600.0],["2022-02-03",34.2772,34.8426,34.1133,34.2035,55500.0],["2022-02-04",34.4493,34.7853,34.097,34.7115,68300.0],["2022-02-07",34.6378,34.8099,34.4657,34.7853,89000.0],["2022-02-08",35.0065,35.7522,35.0065,35.6457,152800.0],["2022-02-09",35.8014,35.8178,34.9492,35.0721,110900.0],["2022-02-10",34.9,35.4982,34.5558,34.8918,119500.0],["2022-02-11",34.7197,35.4572,34.5313,35.0311,78700.0],["2022-02-14",35.2524,35.3835,34.5231,34.7279,78900.0],["2022-02-15",35.0311,35.5474,34.859,35.3917,75300.0],["2022-02-16",35.3586,35.7138,34.9952,35.3008,75100.0],["2022-02-17",35.0943,35.0943,34.384,34.3923,68900.0],["2022-02-18",34.351,34.8465,34.351,34.7805,100400.0],["2022-02-22",34.6731,35.1769,34.1115,34.541,100100.0],["2022-02-23",34.7557,35.0035,33.7811,34.3014,83900.0],["2022-02-24",33.3103,33.7067,32.3192,33.3929,102200.0],["2022-02-25",33.5994,34.4666,33.236,34.3675,61900.0],["2022-02-28",33.8224,34.5657,33.5416,34.4336,89700.0],["2022-03-01",34.0619,35.6477,32.5752,32.8973,212200.0],["2022-03-02",33.3351,34.83,33.3351,34.4749,218200.0],["2022-03-03",34.6401,35.3917,34.3427,34.6648,82600.0],["2022-03-04",34.0867,34.5822,33.5333,33.905,72800.0],["2022-03-07",33.7893,33.8224,33.2029,33.4424,102800.0],["2022-03-08",33.682,34.4253,33.4755,33.8141,137800.0],["2022-03-09",34.3097,34.797,33.9876,34.2271,125500.0],["2022-03-10",34.3179,34.4749,33.6572,34.3758,64100.0],["2022-03-11",34.5657,34.9126,34.1032,34.8053,83800.0],["2022-03-14",35.1852,35.4577,34.3758,34.5822,72000.0],["2022-03-15",34.7392,34.83,33.7893,34.0371,92800.0],["2022-03-16",34.3262,34.5905,34.1362,34.5162,89800.0],["2022-03-17",34.7309,34.7309,33.905,33.971,69000.0],["2022-03-18",34.0701,34.161,33.3351,33.8719,281800.0],["2022-03-21",34.1445,34.4418,33.682,33.9463,85000.0],["2022-03-22",34.194,34.4749,34.0041,34.0949,52600.0],["2022-03-23",33.9545,33.9545,33.269,33.3268,62800.0],["2022-03-24",33.4094,33.8306,33.1038,33.5003,50600.0],["2022-03-25",33.5416,34.1858,33.3516,34.128,50600.0],["2022-03-28",34.3923,34.4253,33.5829,34.0289,51600.0],["2022-03-29",33.8141,34.7474,33.8141,34.4997,102800.0],["2022-03-30",34.3592,34.7887,33.7646,33.905,101100.0],["2022-03-31",33.8719,34.2436,33.6159,33.7233,121100.0],["2022-04-01",33.8719,34.4501,33.5003,33.8802,127400.0],["2022-04-04",34.0289,34.1941,33.0542,33.4424,60000.0],["2022-04-05",33.3433,33.7067,32.9964,33.1121,89900.0],["2022-04-06",32.9469,33.3681,32.8643,32.9138,127600.0],["2022-04-07",32.856,32.856,32.2944,32.5917,79600.0],["2022-04-08",32.6082,32.9469,32.1953,32.2696,95500.0],["2022-04-11",32.3439,32.8808,32.187,32.3109,160300.0],["2022-04-12",32.3687,32.6991,32.3026,32.3026,133200.0],["2022-04-13",32.3026,32.9717,32.3026,32.8891,88000.0],["2022-04-14",32.8973,33.0542,32.41,32.41,70200.0],["2022-04-18",32.2448,32.6661,32.2035,32.5669,76800.0],["2022-04-19",32.6,33.5746,32.5339,33.2938,62300.0],["2022-04-20",33.3516,33.6159,33.0873,33.1038,58200.0],["2022-04-21",33.3186,33.5168,32.8643,33.079,74600.0],["2022-04-22",32.8973,33.2855,32.41,32.5339,74900.0],["2022-04-25",32.1953,33.0377,31.5428,32.2779,132900.0],["2022-04-26",32.2118,33.5333,32.2118,32.3935,202000.0],["2022-04-27",32.3192,32.9551,32.0383,32.1705,109000.0],["2022-04-28",32.4596,32.9386,32.0631,32.7652,88100.0],["2022-04-29",32.7404,32.8643,32.1953,32.3687,118800.0],["2022-05-02",32.5257,32.7652,31.964,32.4761,117700.0],["2022-05-03",32.3522,32.7569,32.1622,32.4926,103000.0],["2022-05-04",32.5339,33.2938,32.5339,33.2442,143900.0],["2022-05-05",32.9964,33.2277,32.2944,32.7569,127700.0],["2022-05-06",32.6248,32.8147,32.22,32.6661,120700.0],["2022-05-09",32.3852,33.0129,32.3687,32.7486,148700.0],["2022-05-10",32.823,33.269,31.8566,32.0796,112300.0],["2022-05-11",32.1787,32.7156,31.997,32.1209,77900.0],["2022-05-12",32.0714,32.0714,31.4602,31.997,90800.0],["2022-05-13",32.0879,32.3935,31.6089,31.6667,69700.0],["2022-05-16",31.5263,31.8566,31.2454,31.4519,86000.0],["2022-05-17",31.8814,32.6082,31.8814,32.5669,84200.0],["2022-05-18",32.1754,32.517,31.8838,32.3753,187400.0],["2022-05-19",32.1171,32.2587,31.5172,31.5672,143300.0],["2022-05-20",31.8088,32.242,31.5589,32.192,115700.0],["2022-05-23",32.5669,32.7836,31.8505,32.3337,101000.0],["2022-05-24",32.3587,32.4836,31.7588,32.4003,83500.0],["2022-05-25",32.367,32.9085,32.3253,32.492,89400.0],["2022-05-26",32.6752,33.0502,32.4503,32.7752,73500.0],["2022-05-27",32.9169,33.5167,32.8502,33.5,82300.0],["2022-05-31",33.3001,33.7916,33.0668,33.6,104200.0],["2022-06-01",33.6917,34.0332,33.0168,33.525,96000.0],["2022-06-02",33.4917,33.825,33.2668,33.825,65300.0],["2022-06-03",33.7083,33.7083,33.1001,33.3001,67900.0],["2022-06-06",33.4667,33.6667,33.3334,33.4417,50500.0],["2022-06-07",33.3251,33.6,33.2668,33.5,42400.0],["2022-06-08",33.3084,33.3084,32.8086,32.9335,62500.0],["2022-06-09",32.7919,32.9085,31.9671,32.0254,91400.0],["2022-06-10",31.6588,31.8921,31.0673,31.3339,121900.0],["2022-06-13",30.884,32.4753,30.884,31.159,129000.0],["2022-06-14",31.1506,31.5422,30.909,31.1673,83900.0],["2022-06-15",31.3256,31.5922,30.834,31.2006,147900.0],["2022-06-16",30.9174,31.2673,30.2175,30.3425,151100.0],["2022-06-17",30.6508,31.084,30.5424,30.6341,253000.0],["2022-06-21",30.9423,31.109,30.7507,31.034,125700.0],["2022-06-22",30.859,31.1006,30.7591,30.8507,94200.0],["2022-06-23",30.8674,30.934,30.0259,30.3425,78400.0],["2022-06-24",30.3842,30.9507,30.3842,30.9423,308400.0],["2022-06-27",31.109,31.1839,30.8507,30.984,73800.0],["2022-06-28",31.0923,31.4256,31.0173,31.1423,89400.0],["2022-06-29",31.2006,31.3006,30.8174,30.8924,79200.0],["2022-06-30",30.6091,31.2756,30.3842,31.1756,129000.0],["2022-07-01",30.9923,31.6505,30.9757,31.6338,113300.0],["2022-07-05",31.184,31.6838,30.7674,31.6172,121200.0],["2022-07-06",31.4172,31.7421,31.1756,31.5505,65300.0],["2022-07-07",31.7338,31.8588,31.2256,31.2756,65700.0],["2022-07-08",31.2089,31.4339,31.0423,31.3839,48900.0],["2022-07-11",31.2589,31.6505,31.0007,31.1423,45700.0],["2022-07-12",30.959,31.3256,30.959,31.0673,55900.0],["2022-07-13",30.984,31.109,30.4925,30.5841,39500.0],["2022-07-14",30.1509,30.2342,29.8593,30.1592,74700.0],["2022-07-15",30.6258,31.0007,30.3925,30.7257,75500.0],["2022-07-18",30.959,31.1756,30.6757,30.7507,52300.0],["2022-07-19",30.9923,31.5005,30.8257,31.3506,94600.0],["2022-07-20",31.1173,31.4256,30.934,31.2173,69600.0],["2022-07-21",31.2839,31.4006,30.8424,31.2256,64600.0],["2022-07-22",31.2006,31.5089,30.984,31.3506,75800.0],["2022-07-25",32.217,32.217,31.7588,32.1254,92400.0],["2022-07-26",32.2837,33.1418,32.2087,33.0252,103200.0],["2022-07-27",32.9502,33.3084,32.8335,33.0835,73000.0],["2022-07-28",33.0252,33.1585,32.8085,33.0335,45300.0],["2022-07-29",32.9835,33.4584,32.9835,33.2751,62500.0],["2022-08-01",33.0502,33.5584,32.6753,33.2334,101300.0],["2022-08-02",33.2668,33.5334,32.9752,33.1001,64400.0],["2022-08-03",33.0918,33.4167,32.8252,33.2168,65600.0],["2022-08-04",33.1085,33.1085,32.8419,32.8419,37200.0],["2022-08-05",32.7502,33.3501,32.7502,33.2334,52400.0],["2022-08-08",33.1918,33.5417,32.7502,32.9252,60800.0],["2022-08-09",32.9252,33.4584,32.7502,33.4584,81100.0],["2022-08-10",33.5667,33.7666,32.9002,33.3084,75200.0],["2022-08-11",33.6167,33.7833,33.5167,33.7167,50900.0],["2022-08-12",33.8583,34.2499,33.7167,34.1166,82900.0],["2022-08-15",33.9916,34.4998,33.7583,34.4581,48500.0],["2022-08-16",34.4748,34.9997,34.4748,34.7414,64700.0],["2022-08-17",34.4474,34.6826,34.1198,34.5818,56500.0],["2022-08-18",34.5818,34.7246,34.3046,34.5986,42700.0],["2022-08-19",34.5566,34.5566,33.9938,34.2458,103900.0],["2022-08-22",34.0694,34.0694,33.1874,33.2882,61100.0],["2022-08-23",33.389,34.019,32.8263,32.8767,48200.0],["2022-08-24",32.9439,32.9691,32.5407,32.6331,49400.0],["2022-08-25",32.7087,33.1287,32.6583,32.8935,56400.0],["2022-08-26",33.0867,33.1118,32.4063,32.4903,62300.0],["2022-08-29",32.3475,32.3475,31.9191,31.9443,51200.0],["2022-08-30",32.1123,32.2551,31.6755,31.8519,58400.0],["2022-08-31",31.8603,32.0787,31.5663,31.6503,63400.0],["2022-09-01",31.7175,32.4903,31.4655,31.7259,104000.0],["2022-09-02",31.9947,32.2635,31.3059,31.5999,86300.0],["2022-09-06",31.5999,31.7511,30.4995,30.8859,152800.0],["2022-09-07",30.8355,30.9867,30.3735,30.9447,110300.0],["2022-09-08",30.7347,31.1547,30.3651,30.9111,93400.0],["2022-09-09",31.2051,31.7175,30.9783,31.6503,96900.0],["2022-09-12",31.7091,31.9695,31.5999,31.9023,92300.0],["2022-09-13",31.5411,32.0367,30.8775,31.1043,118800.0],["2022-09-14",31.1631,31.3563,30.9699,31.3227,123800.0],["2022-09-15",31.3227,31.8771,31.3227,31.6671,97200.0],["2022-09-16",31.6503,32.1795,31.1211,32.0535,616300.0],["2022-09-19",31.7091,32.5491,31.1043,32.3979,110300.0],["2022-09-20",32.3979,32.8431,32.0955,32.7255,78900.0],["2022-09-21",32.6751,33.0279,32.2719,32.3979,87300.0],["2022-09-22",32.3727,32.4231,31.5999,31.7343,68600.0],["2022-09-23",31.4319,31.4319,30.8271,30.9699,165000.0],["2022-09-26",30.7179,31.3731,30.7179,31.0035,109900.0],["2022-09-27",31.0959,31.6251,30.0543,30.0711,121200.0],["2022-09-28",30.3231,30.7767,30.0207,30.4575,237500.0],["2022-09-29",30.3903,30.4911,29.9115,30.0711,127500.0],["2022-09-30",30.0039,30.4659,29.6511,29.7015,128800.0],["2022-10-03",30.2643,30.2643,29.8023,30.0123,93900.0],["2022-10-04",30.2391,31.0119,30.0039,30.9615,99700.0],["2022-10-05",30.7179,30.9027,30.2979,30.5835,65900.0],["2022-10-06",30.3819,30.5667,30.1635,30.4155,64800.0],["2022-10-07",30.3651,30.3651,29.7519,29.7603,105100.0],["2022-10-10",29.9619,30.3231,29.9199,29.9787,81400.0],["2022-10-11",29.9788,30.6507,29.9032,30.5163,119500.0],["2022-10-12",30.4407,30.5667,30.0543,30.2223,68200.0],["2022-10-13",29.9703,31.5075,29.9031,31.3395,85900.0],["2022-10-14",31.3983,31.7259,31.1547,31.2975,81800.0],["2022-10-17",31.5075,32.1459,31.5075,32.0451,107400.0],["2022-10-18",32.2131,32.5071,31.3227,31.5159,179200.0],["2022-10-19",31.2723,31.7007,31.0539,31.4487,105800.0],["2022-10-20",31.3815,31.4319,30.3483,30.4071,94100.0],["2022-10-21",30.6591,30.8691,30.0795,30.1047,129100.0],["2022-10-24",30.3735,30.5079,30.0795,30.2811,207800.0],["2022-10-25",29.2984,29.5756,26.9212,27.736,260100.0],["2022-10-26",27.5848,27.5848,26.1905,27.0472,213700.0],["2022-10-27",27.2908,28.2988,27.2908,27.7276,155700.0],["2022-10-28",28.1812,28.8364,27.9712,28.8364,186900.0],["2022-10-31",28.8028,29.1976,28.3408,28.7608,194300.0],["2022-11-01",28.8448,29.1556,28.6516,28.7608,114300.0],["2022-11-02",28.8196,29.2732,28.6516,28.8028,149500.0],["2022-11-03",28.6012,28.7692,28.1308,28.45,85500.0],["2022-11-04",28.7356,29.4244,28.7356,29.3992,86600.0],["2022-11-07",29.542,29.7015,29.3908,29.416,96600.0],["2022-11-08",29.4328,29.8108,29.3404,29.5,126500.0],["2022-11-09",29.2648,29.5672,29.2648,29.4412,89800.0],["2022-11-10",29.9535,30.7011,29.9535,30.3651,101900.0],["2022-11-11",30.4827,32.6499,30.0543,30.1383,132700.0],["2022-11-14",30.2811,30.2895,29.8192,29.8611,97500.0],["2022-11-15",29.9955,30.2979,29.8779,29.9535,147800.0],["2022-11-16",30.0375,30.0963,29.7183,29.8023,97600.0],["2022-11-17",29.6596,29.6931,29.3404,29.5504,76400.0],["2022-11-18",29.9787,30.1719,29.8611,30.1047,105500.0],["2022-11-21",29.9367,30.4155,29.9367,30.2811,103700.0],["2022-11-22",30.4339,30.748,30.366,30.4934,89000.0],["2022-11-23",30.417,30.6037,30.2557,30.5188,102400.0],["2022-11-25",30.4085,31.0367,30.2642,30.9603,34300.0],["2022-11-28",30.6716,30.9433,30.3915,30.5698,73600.0],["2022-11-29",30.6631,30.8584,30.4339,30.4594,70600.0],["2022-11-30",30.3151,31.0961,29.9925,30.8499,188500.0],["2022-12-01",31.0791,31.0791,30.366,30.5528,81900.0],["2022-12-02",30.349,30.6801,29.7124,30.5273,72800.0],["2022-12-05",30.4424,30.4424,29.0417,29.4407,114800.0],["2022-12-06",29.6699,29.6699,29.0332,29.5171,130300.0],["2022-12-07",29.3049,29.5765,29.1775,29.5001,98800.0],["2022-12-08",29.6954,30.0265,29.4577,29.7888,112900.0],["2022-12-09",29.5596,29.9501,29.0587,29.6614,45300.0],["2022-12-12",29.6784,29.8821,29.4492,29.6614,78500.0],["2022-12-13",29.9161,30.4849,29.3728,29.5001,237600.0],["2022-12-14",29.7293,30.1029,29.4067,29.6105,202600.0],["2022-12-15",29.568,29.568,28.7361,28.9653,127400.0],["2022-12-16",28.8549,29.5595,28.8549,29.2539,394600.0],["2022-12-19",29.1266,29.5256,29.0757,29.3219,136700.0],["2022-12-20",29.1351,30.0349,28.9993,29.4831,89200.0],["2022-12-21",29.5256,29.9246,29.5086,29.8567,76100.0],["2022-12-22",29.7039,29.8991,29.5171,29.8991,72400.0],["2022-12-23",29.8652,30.2132,29.8482,30.1623,43500.0],["2022-12-27",30.2302,30.6377,30.0944,30.6122,55300.0],["2022-12-28",30.5528,30.782,30.1877,30.1877,45200.0],["2022-12-29",30.2387,30.799,30.2387,30.6547,71600.0],["2022-12-30",30.5867,30.7056,30.383,30.5528,77800.0],["2023-01-03",30.5273,30.7141,30.3236,30.5358,98500.0],["2023-01-04",30.5867,30.7141,30.0265,30.1114,135500.0],["2023-01-05",30.1283,30.1283,29.602,29.9076,92900.0],["2023-01-06",30.2302,30.7056,30.0859,30.6122,67400.0],["2023-01-09",30.6462,30.7056,30.1368,30.2132,76600.0],["2023-01-10",30.018,30.6292,30.018,30.4085,81600.0],["2023-01-11",30.3745,30.5273,30.0774,30.5019,89100.0],["2023-01-12",30.765,31.1555,30.5613,31.0197,63000.0],["2023-01-13",30.7311,31.0197,30.4934,30.9518,56300.0],["2023-01-17",30.8075,30.8329,30.5867,30.7226,63800.0],["2023-01-18",30.6292,31.2574,30.1113,30.1877,83500.0],["2023-01-19",29.95,30.2641,29.8736,30.2302,64500.0],["2023-01-20",30.5188,30.782,30.3575,30.748,97300.0],["2023-01-23",30.8414,31.147,30.1962,30.7396,53300.0],["2023-01-24",30.765,30.765,30.3745,30.4424,46600.0],["2023-01-25",30.3575,30.4339,30.1113,30.366,58400.0],["2023-01-26",30.4679,30.5698,30.1113,30.383,85000.0],["2023-01-27",31.1301,31.3168,30.5443,31.2744,90800.0],["2023-01-30",30.9178,31.7922,30.9178,31.1555,93000.0],["2023-01-31",31.3847,32.2591,31.2574,32.1573,173700.0],["2023-02-01",31.996,32.5478,31.7498,32.1318,124200.0],["2023-02-02",32.2252,33.0232,32.0978,33.0147,131500.0],["2023-02-03",33.0741,33.7617,33.0062,33.6259,139400.0],["2023-02-06",33.4646,33.8636,33.0232,33.5919,111900.0],["2023-02-07",33.4137,34.0334,33.1675,33.9315,137700.0],["2023-02-08",33.7617,34.1607,33.5495,34.1268,87700.0],["2023-02-09",34.1522,34.2796,33.4986,33.575,99600.0],["2023-02-10",33.541,33.541,33.2269,33.4561,69500.0],["2023-02-13",33.3542,33.7363,33.0996,33.3118,124600.0],["2023-02-14",33.3118,33.4222,32.5817,32.8958,71400.0],["2023-02-15",32.6988,33.367,32.6303,33.367,75500.0],["2023-02-16",33.0415,33.307,32.2619,32.8958,78700.0],["2023-02-17",33.0072,33.4355,32.9729,33.2813,92800.0],["2023-02-21",33.17,33.2128,32.8873,33.05,135200.0],["2023-02-22",33.0072,33.1528,32.6388,32.9044,124800.0],["2023-02-23",33.0072,33.3413,32.8873,33.1785,59000.0],["2023-02-24",32.9386,33.1185,32.8016,33.0671,78100.0],["2023-02-27",33.2642,33.3413,32.9387,33.0928,59800.0],["2023-02-28",33.1614,33.3241,32.7159,32.7159,126600.0],["2023-03-01",32.6645,32.8359,32.3818,32.5703,84600.0],["2023-03-02",32.5874,32.6817,31.9792,32.2019,85700.0],["2023-03-03",32.3647,32.6988,32.0906,32.6388,78700.0],["2023-03-06",32.6303,32.6902,31.7393,32.0392,147300.0],["2023-03-07",31.885,31.885,31.1654,31.2682,68900.0],["2023-03-08",31.3624,31.4738,30.9683,31.3196,96400.0],["2023-03-09",31.114,31.1911,29.769,29.9746,135600.0],["2023-03-10",29.6833,30.4115,28.8352,29.7861,317700.0],["2023-03-13",28.7838,30.1288,27.2504,27.9443,350000.0],["2023-03-14",29.9575,30.8741,28.2698,28.7838,283500.0],["2023-03-15",28.0214,29.1865,27.6102,29.1865,214700.0],["2023-03-16",28.801,30.797,28.3812,29.8804,206600.0],["2023-03-17",29.3321,29.4863,27.9786,28.3384,962100.0],["2023-03-20",29.195,29.9232,29.0323,29.2379,211000.0],["2023-03-21",29.7433,30.6,29.3921,29.5805,125800.0],["2023-03-22",29.5548,29.7005,28.6039,28.741,142100.0],["2023-03-23",28.998,28.998,28.3384,28.4754,195800.0],["2023-03-24",28.4326,29.4092,28.2013,29.4006,108600.0],["2023-03-27",29.5034,29.5548,28.998,29.0323,76100.0],["2023-03-28",28.8267,29.315,28.6039,28.8695,61900.0],["2023-03-29",28.9123,29.058,28.5268,28.8095,91400.0],["2023-03-30",28.8267,28.9466,27.9443,28.1842,107300.0],["2023-03-31",28.2013,28.5611,27.9529,28.4412,198800.0],["2023-04-03",28.4497,28.8438,28.2955,28.3726,196400.0],["2023-04-04",28.5525,28.8267,27.6702,27.9272,183200.0],["2023-04-05",27.7987,28.0471,27.6445,27.6616,190600.0],["2023-04-06",27.6702,27.9015,27.6102,27.7301,119100.0],["2023-04-10",27.6787,27.9957,27.5759,27.7987,140400.0],["2023-04-11",27.7987,28.3641,27.6959,28.1756,101600.0],["2023-04-12",28.3127,28.3127,27.8672,28.0557,95500.0],["2023-04-13",28.0557,28.5611,27.91,28.3555,84500.0],["2023-04-14",28.5782,29.0151,27.653,27.8158,82300.0],["2023-04-17",27.6702,28.167,27.4989,28.1499,104500.0],["2023-04-18",28.3212,28.3212,27.4132,27.5931,115000.0],["2023-04-19",27.7216,28.3213,27.5503,28.1328,71500.0],["2023-04-20",28.0043,28.2356,27.8415,28.2099,150000.0],["2023-04-21",28.0899,28.3127,27.8586,28.2784,83400.0],["2023-04-24",28.0985,28.4326,28.0985,28.3298,70000.0],["2023-04-25",28.7667,28.7667,26.9163,27.6016,157500.0],["2023-04-26",27.3789,27.6188,27.1562,27.3618,101900.0],["2023-04-27",27.3275,27.4731,26.9335,27.1648,109700.0],["2023-04-28",27.2676,27.6102,27.1305,27.1819,123400.0],["2023-05-01",27.0363,27.773,26.7621,26.8135,162600.0],["2023-05-02",26.7364,27.5246,24.7747,24.8603,210800.0],["2023-05-03",25.1773,25.4771,24.175,24.3378,199000.0],["2023-05-04",23.8666,23.8666,22.6673,23.344,229600.0],["2023-05-05",24.1322,25.2715,23.9694,24.2692,146400.0],["2023-05-08",24.5776,24.5776,23.5239,23.5496,122300.0],["2023-05-09",23.5496,23.5582,23.0442,23.1556,155300.0],["2023-05-10",23.5411,23.7295,22.5987,23.087,136700.0],["2023-05-11",22.7101,23.207,22.6159,22.8643,208500.0],["2023-05-12",23.0099,23.147,22.4788,22.7786,269800.0],["2023-05-15",22.7958,23.3612,22.7958,23.147,151900.0],["2023-05-16",23.3183,23.6096,22.9585,23.147,137500.0],["2023-05-17",23.5154,24.6205,23.4811,24.5519,146400.0],["2023-05-18",24.6205,25.0402,24.175,24.2178,173300.0],["2023-05-19",24.5091,24.5091,23.2926,23.5154,211600.0],["2023-05-22",23.7149,24.6434,23.2637,24.3657,126400.0],["2023-05-23",24.4699,25.3549,24.3744,24.6261,111700.0],["2023-05-24",24.548,24.548,23.8972,24.2269,130700.0],["2023-05-25",23.9666,24.1141,23.5501,23.6369,153900.0],["2023-05-26",23.6889,23.8885,23.3592,23.7757,101100.0],["2023-05-30",23.8451,24.0967,23.3505,23.5674,151600.0],["2023-05-31",23.4893,23.6021,22.934,22.9947,227800.0],["2023-06-01",23.1856,23.8364,22.7778,23.4633,145700.0],["2023-06-02",23.8711,24.7215,23.5935,24.6087,174500.0],["2023-06-05",24.4959,24.4959,23.5935,23.9579,161800.0],["2023-06-06",24.0013,25.6239,23.8885,24.9992,212200.0],["2023-06-07",25.2421,25.7454,25.0773,25.3983,219500.0],["2023-06-08",25.4504,25.4504,24.9124,25.1554,124100.0],["2023-06-09",25.1554,25.355,24.6781,24.7996,101800.0],["2023-06-12",24.8517,25.2508,24.3657,24.3744,132100.0],["2023-06-13",24.3744,25.1988,24.3397,24.8864,195300.0],["2023-06-14",24.8951,25.1033,24.0794,24.2009,159800.0],["2023-06-15",24.2182,24.6521,24.2096,24.5914,113600.0],["2023-06-16",24.7996,24.7996,23.9145,24.0187,581300.0],["2023-06-20",24.0707,24.0707,23.5067,23.5414,140000.0],["2023-06-21",23.5154,23.7757,23.1075,23.1596,121400.0],["2023-06-22",23.0902,23.1509,22.2572,22.4741,114100.0],["2023-06-23",22.2745,22.6303,22.0749,22.3353,386600.0],["2023-06-26",22.4828,22.8906,22.396,22.639,127800.0],["2023-06-27",22.8038,23.1856,22.5175,22.8906,89500.0],["2023-06-28",22.8385,22.8385,22.5088,22.6043,85500.0],["2023-06-29",22.8646,23.203,22.8559,22.934,100600.0],["2023-06-30",23.0468,23.0468,22.665,22.6997,264900.0],["2023-07-03",22.6997,23.1683,22.6997,23.1596,46900.0],["2023-07-05",23.0902,23.0902,22.5782,22.8299,143700.0],["2023-07-06",22.5175,22.5175,22.0229,22.2398,111800.0],["2023-07-07",22.2572,22.5869,22.1877,22.2572,152100.0],["2023-07-10",22.2572,22.8472,22.2051,22.3353,163800.0],["2023-07-11",22.3439,22.6476,22.2225,22.396,111400.0],["2023-07-12",22.8385,23.0642,22.665,22.8385,101800.0],["2023-07-13",22.934,23.3592,22.8472,23.2377,166800.0],["2023-07-14",23.3331,23.3331,22.908,23.2898,135600.0],["2023-07-17",23.1249,23.4286,23.0642,23.0902,105700.0],["2023-07-18",23.0902,23.8104,23.0902,23.6108,147800.0],["2023-07-19",23.7236,24.4438,23.5414,24.3744,127700.0],["2023-07-20",24.3918,24.4959,23.9319,24.4612,103000.0],["2023-07-21",24.5913,24.5913,23.9232,24.01,118600.0],["2023-07-24",23.9666,24.6521,23.9666,24.5306,95300.0],["2023-07-25",25.6673,26.6739,24.6868,26.0318,189200.0],["2023-07-26",26.5871,29.0775,26.5784,29.0515,210900.0],["2023-07-27",29.1729,29.5894,28.3139,28.5829,239700.0],["2023-07-28",28.7304,29.251,28.5569,28.8172,143200.0],["2023-07-31",28.7044,29.1122,28.4961,28.8172,168100.0],["2023-08-01",28.661,29.4159,28.5395,29.3725,139400.0],["2023-08-02",29.0515,29.3291,28.8259,29.2771,166800.0],["2023-08-03",29.2424,29.7196,28.7478,29.6068,98400.0],["2023-08-04",29.468,29.8498,29.3812,29.5114,133000.0],["2023-08-07",29.52,29.5374,29.0168,29.4072,143700.0],["2023-08-08",28.93,29.199,28.2532,29.1209,93800.0],["2023-08-09",28.9994,28.9994,28.6263,28.7044,106800.0],["2023-08-10",28.8432,28.9213,28.0362,28.1317,72700.0],["2023-08-11",27.9842,28.6263,27.9581,28.3399,69200.0],["2023-08-14",28.1403,28.2445,27.4896,27.9755,85300.0],["2023-08-15",27.6197,27.9755,27.3768,27.5156,125600.0],["2023-08-16",27.4893,27.656,27.1032,27.1471,75800.0],["2023-08-17",27.1646,27.4805,27.033,27.1383,63000.0],["2023-08-18",26.9189,27.4191,26.7786,27.1558,122800.0],["2023-08-21",27.1822,27.4629,26.568,26.6996,73200.0],["2023-08-22",26.6294,26.8137,25.9801,26.2784,136000.0],["2023-08-23",26.2083,26.5943,26.1819,26.4539,73100.0],["2023-08-24",26.3662,26.9804,26.3662,26.7347,97800.0],["2023-08-25",26.8575,26.8575,26.1117,26.5153,69600.0],["2023-08-28",26.6294,26.8751,26.6031,26.8137,60500.0],["2023-08-29",26.8312,26.8312,26.4715,26.6733,80900.0],["2023-08-30",26.682,26.682,26.1995,26.41,83000.0],["2023-08-31",26.4188,26.6206,26.2433,26.41,138800.0],["2023-09-01",26.5943,26.9716,26.5943,26.8575,108000.0],["2023-09-05",26.6733,26.9979,26.2082,26.3223,128500.0],["2023-09-06",26.3048,26.5943,25.673,25.7081,98700.0],["2023-09-07",25.6643,25.6643,25.0939,25.4537,127800.0],["2023-09-08",25.6116,25.7959,25.1466,25.5853,84500.0],["2023-09-11",25.6906,25.8661,25.3045,25.4449,92500.0],["2023-09-12",25.4888,25.752,25.3133,25.6379,84700.0],["2023-09-13",25.752,25.752,25.1992,25.5765,94400.0],["2023-09-14",25.7871,26.3837,25.7871,26.375,114400.0],["2023-09-15",26.2697,26.4364,25.8222,25.9538,528900.0],["2023-09-18",25.9889,26.0942,25.3835,25.4098,95300.0],["2023-09-19",25.4098,25.9362,25.1466,25.2606,92100.0],["2023-09-20",25.3396,25.5063,25.0852,25.0852,71300.0],["2023-09-21",24.8395,25.2431,24.6991,24.9272,76500.0],["2023-09-22",24.9799,25.0413,24.8483,24.9009,66900.0],["2023-09-25",24.7693,25.3396,24.7693,25.3221,65300.0],["2023-09-26",25.0676,25.48,24.9272,25.0062,127500.0],["2023-09-27",25.0764,25.2782,24.7868,24.7956,100800.0],["2023-09-28",24.7693,25.4537,24.6465,25.1817,138500.0],["2023-09-29",25.2957,25.5326,25.0588,25.1817,147900.0],["2023-10-02",25.1554,25.1554,24.8746,25.015,114400.0],["2023-10-03",24.8044,24.8483,24.4008,24.5061,97600.0],["2023-10-04",24.664,24.664,24.2692,24.5236,85200.0],["2023-10-05",24.5324,24.9799,24.5324,24.9009,96600.0],["2023-10-06",24.6903,25.2606,24.5412,25.0852,200800.0],["2023-10-09",24.9448,25.3659,24.4359,25.1554,71900.0],["2023-10-10",25.2343,25.3572,24.9623,25.0588,46700.0],["2023-10-11",25.1203,25.48,24.9448,25.129,60200.0],["2023-10-12",25.0764,25.0764,24.743,25.0588,73100.0],["2023-10-13",25.2694,25.2694,24.4447,24.5412,54800.0],["2023-10-16",24.7605,25.0413,24.664,24.9974,73100.0],["2023-10-17",24.9711,25.6993,24.9623,25.4537,100800.0],["2023-10-18",25.2694,25.3308,24.936,24.9623,78500.0],["2023-10-19",24.8746,25.1729,24.7693,24.7781,84600.0],["2023-10-20",24.857,24.857,24.1551,24.1814,131000.0],["2023-10-23",24.0323,24.5587,24.0235,24.2341,92000.0],["2023-10-24",24.3043,24.313,23.7603,24.199,89800.0],["2023-10-25",23.9884,24.8921,23.8568,24.7868,138200.0],["2023-10-26",22.8214,24.6903,22.5582,24.4096,187800.0],["2023-10-27",24.1727,24.5675,23.111,23.927,218500.0],["2023-10-30",24.0586,24.1727,23.3391,23.9533,139700.0],["2023-10-31",23.9445,24.743,23.2952,23.4269,131900.0],["2023-11-01",23.383,24.1902,23.2601,23.5585,120700.0],["2023-11-02",23.8743,24.743,23.8743,24.7167,94800.0],["2023-11-03",25.6555,26.2697,25.5765,25.831,156500.0],["2023-11-06",25.7344,25.8134,25.2606,25.4274,97300.0],["2023-11-07",25.3923,25.4186,24.6289,24.7167,94100.0],["2023-11-08",24.8219,24.8658,24.1902,24.471,115000.0],["2023-11-09",24.5675,24.6026,23.8568,24.0498,98700.0],["2023-11-10",24.1463,24.1639,23.6287,23.9972,100700.0],["2023-11-13",23.9796,24.2428,23.655,24.199,62900.0],["2023-11-14",25.0764,25.9977,24.7781,25.8748,136200.0],["2023-11-15",25.8397,26.3837,25.8397,26.024,139300.0],["2023-11-16",26.0591,26.3837,25.1904,25.2255,114100.0],["2023-11-17",25.6379,25.9801,25.401,25.6028,129400.0],["2023-11-20",25.7344,25.7344,25.3133,25.5151,79100.0],["2023-11-21",25.5062,25.5506,24.9819,24.9819,66600.0],["2023-11-22",25.2218,25.2307,24.7419,24.8663,68100.0],["2023-11-24",24.813,25.053,24.2709,24.9197,20200.0],["2023-11-27",24.7508,24.7952,24.4309,24.5197,86000.0],["2023-11-28",24.5375,24.5375,24.1109,24.3509,83400.0],["2023-11-29",24.4664,24.8841,24.4664,24.5553,88000.0],["2023-11-30",24.6975,24.6975,24.2353,24.3775,148600.0],["2023-12-01",24.1998,25.9683,24.1998,25.8795,130200.0],["2023-12-04",25.6928,26.3505,25.6928,26.2972,132200.0],["2023-12-05",26.1639,26.546,26.0039,26.0928,61600.0],["2023-12-06",26.2972,27.0081,26.2705,26.3594,123600.0],["2023-12-07",26.5549,26.8926,26.2172,26.8926,98800.0],["2023-12-08",26.9637,27.257,26.7149,27.0081,87600.0],["2023-12-11",26.9015,26.9015,26.6615,26.8393,78600.0],["2023-12-12",26.8037,26.8482,26.5282,26.5638,74300.0],["2023-12-13",26.5727,28.1368,26.2883,28.039,233900.0],["2023-12-14",28.7945,29.5054,27.2037,28.4656,167700.0],["2023-12-15",28.7856,28.7856,27.9946,28.2523,479700.0],["2023-12-18",28.5634,28.6256,27.8435,28.1812,98400.0],["2023-12-19",28.4034,28.9278,28.2612,28.67,110400.0],["2023-12-20",28.6967,29.5499,28.3768,28.4034,145300.0],["2023-12-21",28.5812,28.6345,28.1724,28.5278,95100.0],["2023-12-22",28.5278,29.1499,28.4923,28.5456,100200.0],["2023-12-26",28.7234,29.1766,28.279,29.0166,81500.0],["2023-12-27",28.9811,29.1055,28.7411,28.8833,67200.0],["2023-12-28",28.8033,28.8922,28.5278,28.5456,60200.0],["2023-12-29",28.5456,28.6167,27.568,27.8346,98500.0],["2024-01-02",27.5947,28.2435,27.5858,28.2079,150700.0],["2024-01-03",28.0746,28.1279,27.568,27.6569,151900.0],["2024-01-04",27.7013,28.0124,27.5325,27.6569,97600.0],["2024-01-05",27.4347,27.8702,27.4347,27.7635,121200.0],["2024-01-08",27.6125,27.8346,27.3192,27.6391,64300.0],["2024-01-09",27.2481,27.488,26.8659,27.3459,96500.0],["2024-01-10",27.2037,27.3992,27.1059,27.3725,121200.0],["2024-01-11",27.1148,27.1148,26.0572,26.6171,133700.0],["2024-01-12",26.9015,27.1237,26.1639,26.6793,93900.0],["2024-01-16",26.2172,26.4838,26.1905,26.4749,108500.0],["2024-01-17",26.0039,26.6971,26.0039,26.6704,112900.0],["2024-01-18",26.7149,27.1681,26.4927,26.7504,85100.0],["2024-01-19",26.937,27.257,26.5371,27.2481,96500.0],["2024-01-22",27.2481,28.2346,27.2481,28.2168,115000.0],["2024-01-23",28.3057,28.3234,27.6125,27.6125,114100.0],["2024-01-24",27.9057,28.1013,27.6569,27.728,87400.0],["2024-01-25",28.2257,28.2612,27.3636,27.5769,110400.0],["2024-01-26",26.6704,27.6302,26.1105,27.5325,129300.0],["2024-01-29",27.8524,29.9942,27.7902,29.1588,227500.0],["2024-01-30",29.0255,29.4788,28.7589,29.301,220800.0],["2024-01-31",28.8389,29.0611,27.808,27.8169,215500.0],["2024-02-01",28.0924,28.0924,26.6882,27.3281,317200.0],["2024-02-02",27.0881,27.4169,26.8748,27.0081,151500.0],["2024-02-05",26.7149,26.7771,26.2972,26.4838,125200.0],["2024-02-06",26.4927,26.937,26.386,26.626,92400.0],["2024-02-07",26.6882,26.7149,25.9506,26.4927,124100.0],["2024-02-08",26.4571,26.6171,26.2083,26.4571,99800.0],["2024-02-09",26.466,26.9726,25.8795,26.937,96800.0],["2024-02-12",26.8482,27.728,26.8482,27.4258,127900.0],["2024-02-13",26.4838,26.7948,25.835,26.235,184100.0],["2024-02-14",26.5318,26.7478,26.028,26.3609,114000.0],["2024-02-15",26.5498,27.8454,26.5498,27.5755,138800.0],["2024-02-16",26.9907,27.1526,26.4419,26.4779,383200.0],["2024-02-20",26.3699,26.7028,26.2979,26.5768,186600.0],["2024-02-21",26.6038,26.6938,26.127,26.199,108900.0],["2024-02-22",26.073,26.235,25.5422,25.7131,141300.0],["2024-02-23",25.7941,26.2349,25.5512,26.019,94500.0],["2024-02-26",25.9291,26.2709,25.6142,26.064,138900.0],["2024-02-27",26.199,26.4239,25.8121,25.8841,81300.0],["2024-02-28",25.6681,25.9111,25.4252,25.4522,98200.0],["2024-02-29",26.019,26.4689,25.7671,25.7851,99300.0],["2024-03-01",25.5962,25.6771,25.2093,25.6592,127100.0],["2024-03-04",26.199,27.4945,26.19,26.9367,310500.0],["2024-03-05",26.7748,27.8544,26.7748,27.6924,140700.0],["2024-03-06",26.9547,27.2246,25.8481,26.7028,357500.0],["2024-03-07",26.6668,26.8108,25.6771,25.7851,230200.0],["2024-03-08",26.217,26.3249,25.7581,25.9471,117900.0],["2024-03-11",25.8841,26.073,25.5782,25.9111,88300.0],["2024-03-12",25.8661,25.8661,25.3982,25.4522,73100.0],["2024-03-13",25.5062,25.6681,25.2363,25.4162,86100.0],["2024-03-14",25.4432,25.4432,24.4176,24.6605,120600.0],["2024-03-15",24.5615,25.0923,24.5615,24.8404,344200.0],["2024-03-18",24.7865,25.1553,24.4626,24.5435,132300.0],["2024-03-19",24.4536,24.9304,24.4536,24.7865,124900.0],["2024-03-20",24.6065,25.8751,24.4896,25.6232,97300.0],["2024-03-21",25.8391,26.226,25.5422,25.6861,127100.0],["2024-03-22",25.7941,25.7941,25.2453,25.2813,64100.0],["2024-03-25",25.3623,25.6502,25.3623,25.5692,54000.0],["2024-03-26",25.6592,25.6771,25.0923,25.2633,65400.0],["2024-03-27",25.3802,26.2439,25.2633,26.127,89200.0],["2024-03-28",26.091,26.3789,25.8121,26.2979,149000.0],["2024-04-01",26.2619,26.2619,25.5872,25.8481,84700.0],["2024-04-02",25.5512,25.7401,25.0833,25.1553,114000.0],["2024-04-03",25.0294,25.3173,24.6965,24.8854,107600.0],["2024-04-04",24.9844,25.2633,24.8494,24.8854,123600.0],["2024-04-05",24.6785,24.9484,24.6785,24.9034,60300.0],["2024-04-08",24.8944,25.3713,24.8944,25.2633,70000.0],["2024-04-09",25.2993,25.3623,25.1193,25.1733,66200.0],["2024-04-10",24.6785,24.6965,24.0937,24.4086,186000.0],["2024-04-11",24.4896,24.4896,24.0397,24.1927,123100.0],["2024-04-12",24.1027,24.3726,23.9048,24.3006,83800.0],["2024-04-15",24.4266,24.5975,24.0757,24.3726,95100.0],["2024-04-16",24.2017,24.3726,23.9857,24.2107,84200.0],["2024-04-17",24.4176,24.6425,24.1927,24.2556,81900.0],["2024-04-18",24.2196,24.5615,24.1387,24.4896,128100.0],["2024-04-19",24.3636,25.3982,24.3636,25.3533,97700.0],["2024-04-22",25.2453,25.5332,25.1463,25.3263,95300.0],["2024-04-23",25.3623,25.8031,25.3623,25.4792,79600.0],["2024-04-24",25.2273,25.6681,25.1823,25.5332,122600.0],["2024-04-25",26.1,26.1,24.3096,24.8944,157400.0],["2024-04-26",24.7775,24.7954,24.1117,24.5345,140000.0],["2024-04-29",24.4985,25.4702,24.1477,24.4266,131100.0],["2024-04-30",24.3636,24.4716,23.9407,23.9857,166800.0],["2024-05-01",24.1477,24.6965,23.9857,24.3366,92000.0],["2024-05-02",24.5165,24.9934,24.4536,24.8044,71500.0],["2024-05-03",25.1733,25.1733,24.7865,24.8854,67600.0],["2024-05-06",25.1103,25.2453,24.9394,24.9844,69400.0],["2024-05-07",25.0294,25.1643,24.7595,24.7775,89300.0],["2024-05-08",24.6785,25.0564,24.6335,25.0564,65000.0],["2024-05-09",24.9214,25.2813,24.9214,25.2003,69000.0],["2024-05-10",25.2453,25.5602,24.9574,25.1643,58900.0],["2024-05-13",25.3263,25.4612,25.0474,25.0474,96300.0],["2024-05-14",25.2993,25.3443,24.9934,25.1553,57500.0],["2024-05-15",25.4522,25.5062,25.1553,25.2093,112700.0],["2024-05-16",25.2273,25.4612,25.0654,25.2723,101600.0],["2024-05-17",25.3802,25.6142,25.3353,25.5062,101300.0],["2024-05-20",25.5872,25.5872,24.9754,24.9754,54000.0],["2024-05-21",25.0294,25.1103,24.9664,25.0923,66200.0],["2024-05-22",25.1835,25.1835,24.8007,24.8463,80300.0],["2024-05-23",24.8918,24.8918,24.1444,24.2538,75600.0],["2024-05-24",24.3996,24.3996,24.108,24.2356,65400.0],["2024-05-28",24.2903,24.2903,23.8892,24.0259,61700.0],["2024-05-29",23.6249,23.7525,23.397,23.6614,75500.0],["2024-05-30",23.9439,24.5728,23.9348,24.4817,129200.0],["2024-05-31",24.5455,24.7916,24.345,24.4361,111500.0],["2024-06-03",24.7916,24.7916,23.9166,23.9439,174300.0],["2024-06-04",23.8072,23.8801,23.5429,23.6796,56000.0],["2024-06-05",23.871,23.9804,23.6249,23.8437,62300.0],["2024-06-06",23.8801,24.2629,23.6796,23.9439,96300.0],["2024-06-07",23.7069,23.9713,23.6431,23.9348,96000.0],["2024-06-10",23.7434,23.7799,23.397,23.6978,120900.0],["2024-06-11",23.5064,23.8619,23.4062,23.7161,127200.0],["2024-06-12",24.2356,24.509,23.47,23.8345,94300.0],["2024-06-13",23.8345,23.8437,23.5976,23.6705,68200.0],["2024-06-14",23.397,23.4608,23.2421,23.2694,96700.0],["2024-06-17",23.1965,23.634,23.0598,23.5976,117600.0],["2024-06-18",23.5429,23.7525,23.4426,23.6158,82800.0],["2024-06-20",23.5976,23.7525,23.4973,23.5611,118900.0],["2024-06-21",23.6249,24.0168,23.4973,23.8983,385300.0],["2024-06-24",24.0351,24.2903,24.0077,24.0351,87500.0],["2024-06-25",23.9166,24.0897,23.8254,23.8983,66400.0],["2024-06-26",23.8983,24.1991,23.7525,24.0897,84000.0],["2024-06-27",24.1262,24.3723,24.1262,24.3723,65300.0],["2024-06-28",24.591,25.2473,24.4452,25.1653,391800.0],["2024-07-01",25.0923,25.2473,24.6457,24.7369,79600.0],["2024-07-02",24.7916,25.1926,24.7187,24.8007,75500.0],["2024-07-03",24.8463,24.8645,24.3632,24.3632,50000.0],["2024-07-05",24.3358,24.3905,23.9439,24.0624,72900.0],["2024-07-08",24.2447,24.4088,24.1991,24.2903,51300.0],["2024-07-09",24.2812,24.591,24.19,24.591,51600.0],["2024-07-10",24.4726,24.9739,24.4726,24.9556,74300.0],["2024-07-11",25.5207,26.1132,25.2473,25.8671,159800.0],["2024-07-12",26.1679,26.3684,25.6848,26.2043,100500.0],["2024-07-15",26.4778,27.2707,26.4778,27.0793,131500.0],["2024-07-16",27.3072,28.3554,27.3072,28.3554,179900.0],["2024-07-17",27.927,29.0025,27.9087,28.6561,181700.0],["2024-07-18",28.4009,29.0936,28.2733,28.4283,114900.0],["2024-07-19",28.4738,28.7746,28.1184,28.2551,103800.0],["2024-07-22",28.1913,28.8658,27.7173,28.7199,90800.0],["2024-07-23",28.4921,29.6861,28.3189,29.2486,162400.0],["2024-07-24",29.2395,29.6678,28.7564,28.8202,97600.0],["2024-07-25",29.6952,31.6275,27.9087,31.3632,273200.0],["2024-07-26",31.4452,31.6001,30.5246,31.0077,127500.0],["2024-07-29",30.9895,31.6457,30.8163,31.591,153500.0],["2024-07-30",31.8189,32.2017,31.3358,31.8371,143000.0],["2024-07-31",31.7551,32.9035,31.4908,31.8918,170800.0],["2024-08-01",31.6913,31.8007,30.2785,30.3606,176300.0],["2024-08-02",29.4764,30.16,29.2121,30.0415,135100.0],["2024-08-05",28.7837,29.522,28.0819,29.121,153200.0],["2024-08-06",29.0572,29.2212,28.5559,28.8658,96500.0],["2024-08-07",29.2121,29.3671,28.5832,28.5923,86200.0],["2024-08-08",28.8658,29.0298,28.4283,28.9022,272300.0],["2024-08-09",29.0025,29.0025,28.1822,28.7199,108400.0],["2024-08-12",28.966,28.9843,28.0363,28.1366,72000.0],["2024-08-13",28.4374,28.565,27.7173,28.5468,115300.0],["2024-08-14",28.6561,28.6561,27.9999,28.483,95700.0],["2024-08-15",29.1392,29.5311,29.0389,29.1027,97600.0],["2024-08-16",29.1119,29.7225,29.0116,29.6132,113700.0],["2024-08-19",29.5676,29.8957,29.3671,29.8319,84000.0],["2024-08-20",29.8319,29.8319,29.0936,29.1027,54400.0],["2024-08-21",29.1301,29.522,29.0389,29.522,63200.0],["2024-08-22",29.6511,29.8354,29.2639,29.7709,87000.0],["2024-08-23",29.8446,31.5866,29.8446,31.1903,135000.0],["2024-08-26",31.347,31.5682,30.9967,31.1534,129100.0],["2024-08-27",31.0613,31.0613,30.6926,30.9414,57100.0],["2024-08-28",30.8769,31.4576,30.8216,31.4576,79500.0],["2024-08-29",31.6696,31.6696,30.8677,31.2272,76200.0],["2024-08-30",31.4668,31.6051,31.264,31.5498,67800.0],["2024-09-03",31.1719,31.6419,30.8861,31.135,144400.0],["2024-09-04",31.1626,31.1995,30.6557,31.1165,70100.0],["2024-09-05",31.3285,31.5129,30.5082,30.6741,82800.0],["2024-09-06",30.8032,30.8216,30.0658,30.2962,59400.0],["2024-09-09",30.2686,30.3515,29.5312,30.2133,104000.0],["2024-09-10",30.37,30.37,29.6326,30.2686,73800.0],["2024-09-11",29.9276,29.9552,29.1994,29.7248,81300.0],["2024-09-12",29.9644,30.1949,29.6603,30.1672,109900.0],["2024-09-13",30.5451,31.1626,30.287,31.1626,95500.0],["2024-09-16",31.1534,31.5129,30.6557,31.1534,81600.0],["2024-09-17",31.3838,31.7525,31.0889,31.2364,94500.0],["2024-09-18",31.2364,32.7019,30.7755,31.4023,124700.0],["2024-09-19",31.9922,32.3609,31.559,32.2871,104600.0],["2024-09-20",32.1028,32.1212,31.1995,31.3378,647400.0],["2024-09-23",31.5866,31.6235,31.0152,31.264,96000.0],["2024-09-24",31.3562,31.3562,30.7479,30.8953,92100.0],["2024-09-25",30.8953,30.8953,30.3423,30.3884,98700.0],["2024-09-26",30.7202,30.7202,30.1119,30.287,74600.0],["2024-09-27",30.6373,30.7663,30.1396,30.2041,71100.0],["2024-09-30",30.1949,31.0336,30.0843,30.8124,117800.0],["2024-10-01",30.7387,30.7387,29.5958,30.029,94200.0],["2024-10-02",29.863,30.1672,29.3377,29.4114,74100.0],["2024-10-03",29.1994,29.6695,29.0243,29.4851,61200.0],["2024-10-04",29.8907,30.0843,29.7617,29.863,63900.0],["2024-10-07",29.7985,29.9829,29.5128,29.8815,78100.0],["2024-10-08",29.9829,30.0935,29.5957,29.605,44300.0],["2024-10-09",29.5589,30.1672,29.4022,29.8354,61300.0],["2024-10-10",29.5497,29.817,29.2179,29.6879,88700.0],["2024-10-11",29.8907,30.8124,29.8907,30.5451,85000.0],["2024-10-14",30.5359,30.9967,30.3884,30.7755,51200.0],["2024-10-15",30.8308,32.1028,30.7847,31.3931,93600.0],["2024-10-16",31.688,32.1857,31.5774,32.1489,90700.0],["2024-10-17",32.0936,32.3055,31.3931,32.2502,89900.0],["2024-10-18",32.2318,32.4622,31.5958,31.6419,65500.0],["2024-10-21",31.6051,31.7433,30.499,30.5912,71300.0],["2024-10-22",30.6373,31.0244,30.4714,31.0244,54000.0],["2024-10-23",30.8216,31.1719,30.4069,30.9322,59800.0],["2024-10-24",29.6971,30.2778,29.052,30.1856,182900.0],["2024-10-25",30.499,30.499,29.4759,29.9552,87000.0],["2024-10-28",30.2594,30.4714,29.7893,30.2778,101800.0],["2024-10-29",30.2778,30.4253,29.9921,30.1211,77400.0],["2024-10-30",29.946,31.0705,29.946,30.3515,80700.0],["2024-10-31",30.4714,30.4714,29.817,29.863,119100.0],["2024-11-01",30.1211,30.3147,29.4944,29.7432,132100.0],["2024-11-04",29.6234,29.9921,29.3469,29.6142,106700.0],["2024-11-05",29.7617,30.287,29.7432,30.1764,111100.0],["2024-11-06",32.0106,34.6374,32.0106,34.3056,331400.0],["2024-11-07",33.8724,33.9738,32.453,32.6189,172900.0],["2024-11-08",32.5452,33.2918,32.2871,33.0798,144800.0],["2024-11-11",33.5775,34.5176,33.5775,33.9738,102000.0],["2024-11-12",33.7803,34.2227,33.4945,33.7065,111700.0],["2024-11-13",34.1213,34.3056,33.1351,33.2641,102300.0],["2024-11-14",33.5498,33.7434,32.748,32.8862,127300.0],["2024-11-15",33.2272,35.0246,32.4069,33.0798,98700.0],["2024-11-18",33.2641,33.2641,32.5452,32.6281,92800.0],["2024-11-19",32.1949,32.877,32.1949,32.453,90900.0],["2024-11-20",32.3332,32.4346,32.0106,32.3701,71000.0],["2024-11-21",32.7146,33.143,32.3235,32.5749,94800.0],["2024-11-22",32.7239,33.5341,32.6588,33.4876,117300.0],["2024-11-25",33.7669,34.7634,33.5155,33.5155,214800.0],["2024-11-26",33.2641,33.4131,32.9381,33.0406,102900.0],["2024-11-27",33.1709,33.5621,32.7612,32.7891,86100.0],["2024-11-29",33.1989,33.1989,32.5377,32.7053,75400.0],["2024-12-02",32.8078,33.0778,32.3049,32.6588,141800.0],["2024-12-03",32.7612,32.7612,32.0441,32.0721,79100.0],["2024-12-04",32.1838,32.6494,32.0628,32.5656,84600.0],["2024-12-05",32.7612,33.1802,32.3514,32.4353,86000.0],["2024-12-06",32.7146,32.7146,32.2397,32.4818,76800.0],["2024-12-09",32.6215,32.9195,32.4539,32.5563,95800.0],["2024-12-10",32.5284,33.2454,32.2211,32.6867,122300.0],["2024-12-11",33.3013,33.5155,32.7891,33.0592,111200.0],["2024-12-12",32.9288,33.0126,32.5936,32.8171,110500.0],["2024-12-13",32.8171,33.0312,32.3049,32.7426,147300.0],["2024-12-16",32.7519,33.2082,32.6029,33.1803,131900.0],["2024-12-17",32.9474,33.3106,32.1093,32.1466,118400.0],["2024-12-18",32.3608,32.4632,30.0885,30.2934,235600.0],["2024-12-19",30.7404,31.0943,29.8091,29.9302,179200.0],["2024-12-20",29.6508,30.61,29.6508,30.042,799200.0],["2024-12-23",29.8091,30.163,29.5484,29.8091,128200.0],["2024-12-24",29.8091,30.0885,29.6322,30.0699,51900.0],["2024-12-26",29.7998,30.1723,29.7346,30.0699,57200.0],["2024-12-27",29.8278,30.0792,29.2504,29.6229,80700.0],["2024-12-30",29.4646,29.7346,29.2225,29.4925,76200.0],["2024-12-31",29.744,29.9209,29.4087,29.5763,67500.0],["2025-01-02",29.8557,29.9488,28.8593,28.8965,96600.0],["2025-01-03",28.9151,29.2597,28.4588,29.0735,81600.0],["2025-01-06",29.148,29.446,28.8686,28.9803,136000.0],["2025-01-07",29.0455,29.269,28.3843,28.6358,121100.0],["2025-01-08",28.4216,28.673,28.2447,28.6358,73200.0],["2025-01-10",28.105,28.2353,27.4531,27.9187,186900.0],["2025-01-13",27.6021,28.1608,27.6021,28.1329,120500.0],["2025-01-14",27.9839,29.2597,27.9839,29.2411,102100.0],["2025-01-15",30.3772,30.3772,29.6881,29.9023,121200.0],["2025-01-16",29.865,29.865,29.2783,29.6136,133300.0],["2025-01-17",29.9116,30.0792,29.5205,29.8743,129000.0],["2025-01-21",30.1165,30.6473,30.0047,30.0233,104200.0],["2025-01-22",29.744,29.9209,29.5298,29.6322,104600.0],["2025-01-23",29.4273,29.7533,29.3528,29.5205,123800.0],["2025-01-24",29.2504,29.9395,29.2504,29.8743,75800.0],["2025-01-27",30.1165,30.7218,29.9302,30.5169,94400.0],["2025-01-28",30.3306,30.8614,30.2003,30.4424,110500.0],["2025-01-29",28.9151,29.9768,28.6823,29.269,161200.0],["2025-01-30",29.4646,29.8464,28.999,29.2597,104400.0],["2025-01-31",29.12,29.7533,29.0735,29.269,209900.0],["2025-02-03",28.6451,29.1293,28.2726,28.7755,118400.0],["2025-02-04",28.8127,29.6695,28.7475,29.6136,82000.0],["2025-02-05",29.8185,29.9675,29.3249,29.9488,83400.0],["2025-02-06",30.1165,30.2841,29.8185,30.0978,78900.0],["2025-02-07",30.163,30.2748,29.2411,29.5391,107300.0],["2025-02-10",29.6136,29.6322,29.1387,29.2597,82800.0],["2025-02-11",29.0921,30.163,29.0269,30.1444,83800.0],["2025-02-12",29.595,29.595,29.1386,29.148,87900.0],["2025-02-13",29.2597,29.5298,28.9803,29.4739,85000.0],["2025-02-14",29.7719,30.0978,29.1014,29.1293,68700.0],["2025-02-18",29.2225,29.4832,29.12,29.446,90700.0],["2025-02-19",29.1107,29.446,29.0921,29.1759,86300.0],["2025-02-20",29.2042,29.2795,28.6389,28.9686,79300.0],["2025-02-21",29.3455,29.3455,28.4128,28.5824,97100.0],["2025-02-24",28.7331,28.7331,28.2715,28.3092,94300.0],["2025-02-25",28.5353,28.7991,28.4034,28.4693,93800.0],["2025-02-26",28.4222,28.5541,28.0643,28.507,92200.0],["2025-02-27",28.4034,28.8085,28.3092,28.6201,82200.0],["2025-02-28",28.8273,28.9686,28.6389,28.9686,103300.0],["2025-03-03",28.9498,29.2701,28.6483,28.865,102500.0],["2025-03-04",28.6578,28.8273,28.0737,28.2432,114900.0],["2025-03-05",28.3092,28.507,27.8382,28.0172,118500.0],["2025-03-06",27.8193,28.1208,27.4236,28.0266,121900.0],["2025-03-07",28.0266,28.1396,27.499,27.9229,72200.0],["2025-03-10",27.6309,27.9512,27.1693,27.2164,129000.0],["2025-03-11",27.3483,27.4519,26.9715,27.1222,132300.0],["2025-03-12",27.1881,27.499,26.849,27.2164,103300.0],["2025-03-13",27.32,27.5461,27.1128,27.1787,121300.0],["2025-03-14",27.3577,27.6874,27.32,27.6309,79700.0],["2025-03-17",27.5084,27.8287,27.3671,27.6215,100900.0],["2025-03-18",27.5555,27.7628,27.3012,27.5273,125100.0],["2025-03-19",27.565,28.036,27.499,27.7911,152700.0],["2025-03-20",27.5461,28.0737,27.4519,27.4802,103800.0],["2025-03-21",27.4425,27.6686,27.0186,27.5838,382900.0],["2025-03-24",27.857,28.1208,27.8005,27.9701,130400.0],["2025-03-25",28.0643,28.0737,27.7345,27.7628,78600.0],["2025-03-26",27.857,28.1114,27.7251,27.857,69100.0],["2025-03-27",27.9041,27.9041,27.5555,27.7439,89600.0],["2025-03-28",27.7251,27.7251,27.0562,27.2258,86800.0],["2025-03-31",27.0657,27.3294,27.028,27.2823,166200.0],["2025-04-01",27.0374,27.2729,26.783,27.2258,81800.0],["2025-04-02",26.849,27.4142,26.7265,27.4142,88400.0],["2025-04-03",26.2743,26.4345,25.6243,25.6997,229700.0],["2025-04-04",24.946,25.4547,24.4184,25.3794,282600.0],["2025-04-07",24.6822,26.3874,24.4844,25.2004,286600.0],["2025-04-08",25.7939,25.841,24.767,25.0685,231400.0],["2025-04-09",24.767,26.7642,24.4938,26.0388,216400.0],["2025-04-10",25.8316,25.8316,24.3525,24.9554,196900.0],["2025-04-11",24.7011,25.1909,24.5315,24.9931,158300.0],["2025-04-14",25.1627,25.417,24.7576,25.3511,151700.0],["2025-04-15",25.2946,25.8692,25.2946,25.7373,110600.0],["2025-04-16",25.6243,25.9823,25.5772,25.8033,130900.0],["2025-04-17",25.662,26.1236,25.662,25.9917,123300.0],["2025-04-21",25.8598,26.1047,25.7468,26.02,144100.0],["2025-04-22",26.0953,26.7736,25.8787,26.604,125900.0],["2025-04-23",27.2541,27.6592,26.7359,26.9338,129700.0],["2025-04-24",26.8396,27.0374,26.5852,26.9997,96300.0],["2025-04-25",26.7548,26.9243,26.3779,26.7077,110900.0],["2025-04-28",26.6135,26.8961,26.4627,26.8772,107300.0],["2025-04-29",26.8961,27.0562,26.133,27.0186,122600.0],["2025-04-30",26.962,26.962,26.199,26.5569,137300.0],["2025-05-01",26.4533,26.6606,25.9729,26.4251,122600.0],["2025-05-02",26.5664,26.9997,26.5664,26.8772,94700.0],["2025-05-05",26.6229,27.0751,26.6229,26.8961,121000.0],["2025-05-06",26.6888,26.9338,26.604,26.6983,83000.0],["2025-05-07",26.9243,26.9809,26.5758,26.6794,85000.0],["2025-05-08",26.849,27.4048,26.849,27.2258,93600.0],["2025-05-09",27.0657,27.32,27.0374,27.207,92800.0],["2025-05-12",28.149,28.5259,27.8476,27.9512,129300.0],["2025-05-13",28.1302,28.2904,27.7157,28.0925,98700.0],["2025-05-14",28.0548,28.1396,27.8476,27.9983,84500.0],["2025-05-15",28.036,28.2244,27.9229,28.1679,69500.0],["2025-05-16",28.1961,28.1961,27.5273,27.8664,185500.0],["2025-05-19",27.5838,27.8476,27.565,27.7439,99700.0],["2025-05-20",27.6497,27.8193,27.6215,27.6686,91400.0],["2025-05-21",27.3577,27.5179,26.9715,27.0186,99200.0],["2025-05-22",27.0758,27.0853,26.7896,26.8277,88800.0],["2025-05-23",26.3889,26.7323,26.2935,26.7037,112500.0],["2025-05-27",27.0758,27.4002,26.656,27.3716,116600.0],["2025-05-28",27.2666,27.3716,26.7228,26.8373,76400.0],["2025-05-29",26.7991,27.1235,26.6369,27.1235,90300.0],["2025-05-30",27.0376,27.0376,26.8373,26.8945,68500.0],["2025-06-02",26.8564,26.9136,26.408,26.5034,115000.0],["2025-06-03",26.4748,26.8754,26.3984,26.7514,90300.0],["2025-06-04",26.8659,27.0663,26.4366,26.5511,106300.0],["2025-06-05",26.5225,26.6846,26.4748,26.5511,112300.0],["2025-06-06",26.9613,27.0949,26.6083,27.0186,82600.0],["2025-06-09",27.1426,27.4383,27.009,27.1998,110300.0],["2025-06-10",27.362,27.839,27.133,27.6005,101000.0],["2025-06-11",27.7723,27.7723,27.3239,27.467,158400.0],["2025-06-12",27.3048,27.4383,27.0472,27.3048,101400.0],["2025-06-13",27.009,27.0472,26.6942,26.7228,110300.0],["2025-06-16",27.0663,27.3906,26.5797,26.6369,173500.0],["2025-06-17",26.4366,26.761,26.4175,26.4271,109800.0],["2025-06-18",26.3793,26.8659,26.3793,26.761,110700.0],["2025-06-20",26.8182,26.9899,26.6369,26.6846,298200.0],["2025-06-23",26.4843,27.591,26.4843,27.5624,137800.0],["2025-06-24",27.6959,28.1252,27.6959,27.715,112700.0],["2025-06-25",27.6578,27.7532,27.4765,27.5814,90100.0],["2025-06-26",27.7055,28.1062,27.6673,28.0108,99600.0],["2025-06-27",28.0871,28.3065,27.9631,28.0394,231500.0],["2025-06-30",28.2016,28.3733,28.0394,28.0775,132700.0],["2025-07-01",27.9535,29.4228,27.8581,29.0984,123900.0],["2025-07-02",29.2606,29.5945,29.0125,29.356,111500.0],["2025-07-03",29.5754,29.9379,29.5754,29.7662,65600.0],["2025-07-07",29.8234,29.9189,29.2606,29.2892,99700.0],["2025-07-08",29.4514,29.8139,29.3655,29.5086,92000.0],["2025-07-09",29.4991,29.6326,29.3083,29.604,75400.0],["2025-07-10",29.4609,29.8807,29.4609,29.6994,68900.0],["2025-07-11",29.5563,29.5563,29.2415,29.2892,67300.0],["2025-07-14",29.1938,29.7376,29.0698,29.7185,67800.0],["2025-07-15",29.709,29.709,28.8599,28.8599,121300.0],["2025-07-16",29.003,29.3083,28.5641,29.251,128500.0],["2025-07-17",29.1747,29.9189,29.0984,29.728,159600.0],["2025-07-18",29.9379,29.9475,29.4418,29.6136,95700.0],["2025-07-21",29.7567,29.9666,29.3464,29.5468,91200.0],["2025-07-22",29.4991,29.9475,29.356,29.5659,120200.0],["2025-07-23",29.7471,29.7471,29.1938,29.5468,87700.0],["2025-07-24",29.4418,29.4705,29.1175,29.251,113900.0],["2025-07-25",29.0602,29.4991,28.3638,28.7168,116000.0],["2025-07-28",28.7931,29.3369,28.7263,29.1842,160500.0],["2025-07-29",29.4514,29.5659,29.2224,29.3273,168400.0],["2025-07-30",29.2606,29.5182,28.4401,28.5069,145700.0],["2025-07-31",28.2493,28.421,27.8009,28.0871,137500.0],["2025-08-01",27.8009,27.8009,27.1807,27.3716,161200.0],["2025-08-04",27.2761,27.6482,27.2571,27.6482,91800.0],["2025-08-05",27.5337,27.5719,27.1235,27.5528,108100.0],["2025-08-06",27.5051,27.5624,27.1617,27.1712,99100.0],["2025-08-07",27.3716,27.3716,26.8182,26.9804,92400.0],["2025-08-08",27.2189,27.5147,26.9709,27.4383,72000.0],["2025-08-11",27.4479,27.6578,27.4479,27.5719,93900.0],["2025-08-12",27.6673,28.5641,27.5719,28.5259,106000.0],["2025-08-13",28.7358,29.3083,28.5259,29.2796,116800.0],["2025-08-14",28.9362,29.1842,28.8312,29.1747,97300.0],["2025-08-15",29.2129,29.2129,28.6404,28.6977,86400.0],["2025-08-18",28.6404,28.8217,28.4401,28.8217,88400.0],["2025-08-19",28.7454,29.0411,28.4687,28.6404,150800.0],["2025-08-20",28.7263,28.9743,28.5259,28.8408,119500.0],["2025-08-21",28.8215,28.8794,28.5222,28.6863,87200.0],["2025-08-22",28.9373,30.2312,28.8118,30.1346,163400.0],["2025-08-25",30.0187,30.1153,29.8256,29.8353,88300.0],["2025-08-26",29.7098,30.2794,29.4201,30.1056,96200.0],["2025-08-27",29.9898,30.5112,29.9898,30.3084,122800.0],["2025-08-28",30.4822,30.4822,30.1346,30.2794,85500.0],["2025-08-29",30.3277,30.3953,30.0767,30.1636,80800.0],["2025-09-02",29.8256,29.9898,29.6518,29.9125,208100.0],["2025-09-03",29.816,30.2119,29.6325,29.8739,110000.0],["2025-09-04",29.9512,30.2988,29.9318,30.2988,77300.0],["2025-09-05",30.3277,30.6946,29.8643,29.9222,76700.0],["2025-09-08",29.9608,29.9608,29.5167,29.7387,142500.0],["2025-09-09",29.6229,29.6808,29.2849,29.4008,106200.0],["2025-09-10",29.4298,29.6229,29.256,29.4201,71100.0],["2025-09-11",29.4394,29.7484,29.2656,29.7484,96800.0],["2025-09-12",29.5843,29.6325,29.2946,29.4008,72600.0],["2025-09-15",29.4974,29.6712,29.0725,29.1691,69500.0],["2025-09-16",29.0629,29.0629,28.5801,28.8504,121400.0],["2025-09-17",28.8891,29.758,28.8891,28.947,106400.0],["2025-09-18",29.0435,29.8836,29.0435,29.8546,85000.0],["2025-09-19",29.8063,29.8063,29.0146,29.1015,510500.0],["2025-09-22",28.9663,29.1304,28.2132,28.4353,203600.0],["2025-09-23",28.5028,28.8891,28.0973,28.2421,101200.0],["2025-09-24",28.1842,28.3677,27.7787,28.0587,96400.0],["2025-09-25",28.0008,28.0297,27.7401,27.9332,131900.0],["2025-09-26",28.0008,28.2228,27.8849,28.0297,93100.0],["2025-09-29",28.0587,28.1263,27.2766,27.3249,106100.0],["2025-09-30",27.2573,27.4118,26.958,27.2766,106600.0],["2025-10-01",27.0352,27.0352,26.7745,26.8614,93400.0],["2025-10-02",26.7745,27.0256,26.6876,26.8518,132400.0],["2025-10-03",26.9387,27.4697,26.9387,27.2283,170400.0],["2025-10-06",27.4697,27.798,27.2187,27.5276,168700.0],["2025-10-07",27.4987,27.8946,27.3056,27.3345,108700.0],["2025-10-08",27.4697,27.489,27.2283,27.2766,89700.0],["2025-10-09",27.2283,27.2959,26.8807,27.0545,97300.0],["2025-10-10",26.958,27.2573,26.1662,26.1759,143400.0],["2025-10-13",26.5235,26.7069,26.118,26.5042,127700.0],["2025-10-14",26.2724,27.547,26.2724,27.4311,92400.0],["2025-10-15",27.5276,27.5276,26.7359,26.8614,107900.0],["2025-10-16",26.6393,26.7069,25.4131,25.529,192400.0],["2025-10-17",25.8959,26.2917,25.6738,26.2242,154600.0],["2025-10-20",26.369,26.9097,26.369,26.8614,107000.0],["2025-10-21",26.6973,26.9676,26.6587,26.8614,70200.0],["2025-10-22",26.9676,27.2187,26.7456,26.9,106000.0],["2025-10-23",26.9097,26.9097,26.5331,26.6683,117800.0],["2025-10-24",26.089,26.7262,26.0504,26.5331,157200.0],["2025-10-27",26.649,27.1414,26.649,26.9966,141300.0],["2025-10-28",26.9194,27.6628,26.9097,27.4021,238300.0],["2025-10-29",27.18,27.6821,26.8421,26.9676,223700.0],["2025-10-30",26.9194,27.4697,26.8711,27.4697,216100.0],["2025-10-31",27.238,27.3925,26.7842,27.1511,194600.0],["2025-11-03",26.9387,27.7401,26.6393,27.5952,216000.0],["2025-11-04",27.5373,27.6821,27.238,27.2863,182900.0],["2025-11-05",27.209,27.8559,27.0256,27.8366,101900.0],["2025-11-06",27.6628,28.1649,27.5373,27.5566,156400.0],["2025-11-07",27.6049,27.8366,27.3732,27.798,217900.0],["2025-11-10",27.8946,28.1842,27.5952,27.8752,126600.0],["2025-11-11",27.8752,28.0587,27.547,27.7014,118100.0],["2025-11-12",27.8656,28.0008,27.7304,27.827,134900.0],["2025-11-13",27.798,28.0394,27.5952,27.8173,116600.0],["2025-11-14",27.7497,27.9525,27.3732,27.8463,107300.0],["2025-11-17",27.7111,27.9718,27.1221,27.1221,158300.0],["2025-11-18",27.1607,27.8463,27.0738,27.1994,122900.0],["2025-11-19",27.2669,27.5759,27.2187,27.4794,129800.0],["2025-11-20",27.7238,28.1932,27.6456,27.6554,142600.0],["2025-11-21",27.8021,28.692,27.6065,28.5062,190900.0],["2025-11-24",28.3497,28.4768,28.1052,28.3399,231400.0],["2025-11-25",28.4964,29.2885,28.4964,29.044,159600.0],["2025-11-26",28.8093,29.2298,28.6529,28.7604,324800.0],["2025-11-28",28.7311,28.8484,28.6235,28.6822,74700.0],["2025-12-01",28.5942,29.3961,28.516,29.3374,239600.0],["2025-12-02",29.3667,29.5623,29.0929,29.3178,101300.0],["2025-12-03",29.4548,29.9339,29.4548,29.9242,117500.0],["2025-12-04",29.8264,30.2175,29.445,29.7775,113100.0],["2025-12-05",29.5623,30.11,29.533,29.8655,165300.0],["2025-12-08",30.1686,30.2371,29.3374,30.0415,105200.0],["2025-12-09",30.11,30.4913,30.0317,30.11,120700.0],["2025-12-10",30.0122,31.215,30.0122,30.9314,243800.0],["2025-12-11",30.9901,31.479,30.7456,31.4106,125000.0],["2025-12-12",31.6355,31.6355,31.1172,31.2835,101100.0],["2025-12-15",31.4888,31.6453,31.2932,31.4693,100900.0],["2025-12-16",31.5573,31.6942,31.039,31.2346,148700.0],["2025-12-17",31.1563,31.6355,31.1563,31.4399,109800.0],["2025-12-18",31.6648,31.8115,31.4106,31.6844,89000.0],["2025-12-19",31.9289,31.9289,31.0292,31.3421,414500.0],["2025-12-22",31.2052,31.4301,30.6478,30.9216,118400.0],["2025-12-23",30.8141,30.9314,30.6478,30.6967,93000.0],["2025-12-24",30.6674,30.8238,30.462,30.5598,55100.0],["2025-12-26",30.5402,30.638,30.3153,30.5696,65800.0],["2025-12-29",30.5989,30.638,30.3642,30.5598,92500.0],["2025-12-30",30.5011,30.5011,30.1589,30.2077,89800.0],["2025-12-31",30.3153,30.3153,29.6797,29.7188,105100.0],["2026-01-02",29.7286,29.8264,29.3961,29.7775,103900.0],["2026-01-05",29.6797,30.55,29.6112,30.1197,98400.0],["2026-01-06",29.8948,30.2371,29.7872,30.198,114400.0],["2026-01-07",30.1491,30.1491,29.5428,30.0122,79300.0],["2026-01-08",29.8753,31.0781,29.8753,31.0194,110500.0],["2026-01-09",30.951,31.2052,30.6967,30.9118,80500.0],["2026-01-12",30.4913,30.8532,30.4229,30.7945,83700.0],["2026-01-13",30.8043,30.9216,30.4327,30.5598,75300.0],["2026-01-14",30.5794,31.1465,30.462,31.127,91300.0],["2026-01-15",31.0292,31.9484,30.9607,31.6551,138200.0],["2026-01-16",31.8995,31.8995,31.391,31.5573,101700.0],["2026-01-20",31.1759,31.4497,30.9705,31.1368,84000.0],["2026-01-21",31.3715,32.9166,31.1954,32.7503,216800.0],["2026-01-22",32.8383,33.2099,32.4961,32.7308,160200.0],["2026-01-23",32.5547,32.5547,31.2932,31.5182,105000.0],["2026-01-26",31.479,31.6746,31.039,31.5182,90800.0],["2026-01-27",31.5475,31.9289,31.2052,31.6355,75700.0],["2026-01-28",31.7235,31.8898,31.3812,31.567,155100.0],["2026-01-29",30.9999,31.6746,30.6869,31.5964,161900.0],["2026-01-30",31.4595,31.7529,31.0096,31.479,188900.0],["2026-02-02",31.6159,32.7601,31.4693,32.3689,134300.0],["2026-02-03",32.32,33.2002,32.2614,32.6134,143300.0],["2026-02-04",32.8383,33.6109,32.8383,32.8774,204500.0],["2026-02-05",32.8579,33.2393,32.5547,32.7503,139000.0],["2026-02-06",33.0241,33.2002,32.7503,32.809,113400.0],["2026-02-09",32.6428,33.1121,32.3005,32.9752,129100.0],["2026-02-10",32.8872,33.1122,32.4569,32.5645,103300.0],["2026-02-11",32.7797,33.0046,32.1342,32.2516,129700.0],["2026-02-12",32.4863,32.5156,31.6648,32.2516,119700.0],["2026-02-13",32.3494,32.4667,31.8311,32.3103,70200.0],["2026-02-17",32.3885,32.6525,32.1734,32.2809,102100.0],["2026-02-18",32.3298,33.0046,32.1147,32.1734,110400.0],["2026-02-19",32.0646,32.2525,31.7976,32.114,96200.0],["2026-02-20",32.1239,32.5392,31.8767,32.4601,110500.0],["2026-02-23",32.4502,32.5491,30.8979,31.1055,157600.0],["2026-02-24",31.1451,31.2143,30.8485,31.1451,94800.0],["2026-02-25",31.3329,31.9163,31.2341,31.8471,95300.0],["2026-02-26",31.8866,32.4601,31.6889,31.8668,111900.0],["2026-02-27",31.2637,31.6394,30.6507,30.9671,158600.0],["2026-03-02",30.6112,31.5702,30.2948,31.4021,144900.0],["2026-03-03",30.8287,31.501,30.5617,31.3527,111900.0],["2026-03-04",31.4318,31.7086,31.2341,31.4417,106400.0],["2026-03-05",31.1352,31.3033,30.6903,30.8682,132300.0],["2026-03-06",30.0278,30.3442,29.7015,30.2157,127200.0],["2026-03-09",29.7015,30.0575,28.8018,30.0278,172400.0],["2026-03-10",29.9092,30.6705,29.5829,29.9388,110800.0],["2026-03-11",29.8103,30.186,29.2863,29.4741,107000.0],["2026-03-12",28.9006,29.6125,28.7128,29.5038,85900.0],["2026-03-13",29.6916,29.7114,29.1478,29.5829,98200.0],["2026-03-16",29.8004,30.1168,29.6521,29.8795,74600.0],["2026-03-17",30.1267,30.364,29.5137,29.6026,114800.0],["2026-03-18",29.3654,29.573,29.217,29.306,133100.0],["2026-03-19",29.1676,30.0278,29.1676,29.6521,112600.0],["2026-03-20",29.751,29.8597,29.3752,29.7608,410400.0],["2026-03-23",30.4233,31.1747,30.2354,30.4233,176900.0],["2026-03-24",30.1563,30.8386,30.1563,30.4233,100500.0],["2026-03-25",30.7001,30.9572,30.3046,30.4332,75700.0],["2026-03-26",30.2453,30.7891,30.2453,30.6309,85800.0],["2026-03-27",30.3739,30.4035,30.0476,30.0575,85000.0],["2026-03-30",30.3046,30.5024,30.2058,30.3244,94800.0],["2026-03-31",30.5419,30.8682,30.3145,30.7397,111100.0],["2026-04-01",30.8583,31.3033,30.7496,31.066,71000.0],["2026-04-02",30.6804,31.2242,30.5123,31.1747,62100.0],["2026-04-06",31.0165,31.5307,30.8979,31.4219,71400.0],["2026-04-07",31.323,31.9361,31.1451,31.6493,77200.0],["2026-04-08",32.4601,32.8061,31.9064,32.3316,152800.0],["2026-04-09",32.1437,33.0533,32.1437,32.8754,99300.0],["2026-04-10",32.8061,32.8061,32.292,32.6282,62300.0],["2026-04-13",32.4799,32.6677,32.292,32.6578,66300.0],["2026-04-14",32.5194,32.8556,32.2722,32.6677,75900.0],["2026-04-15",32.8457,32.8457,32.1536,32.381,62300.0],["2026-04-16",32.2821,32.4996,32.0349,32.2129,89300.0],["2026-04-17",32.47,33.6169,32.3711,33.0039,111300.0],["2026-04-20",32.9248,33.2511,32.6677,32.6875,67000.0],["2026-04-21",32.6282,32.816,32.1338,32.4205,186200.0],["2026-04-22",32.3118,32.5392,31.8273,32.4897,80000.0],["2026-04-23",32.5688,32.7765,32.381,32.7765,61500.0],["2026-04-24",32.4897,32.6677,32.2426,32.4502,72900.0],["2026-04-27",32.4403,33.3203,32.4205,32.6974,97100.0],["2026-04-28",32.8556,33.261,32.7666,32.9149,59000.0],["2026-04-29",32.6084,32.6776,31.8372,32.2327,88200.0],["2026-04-30",32.7073,33.4389,31.5406,32.6578,119800.0],["2026-05-01",32.5491,34.1409,32.5491,33.963,135700.0],["2026-05-04",33.6169,34.1113,32.0448,32.1832,133300.0],["2026-05-05",32.4008,33.0533,32.381,32.8655,87200.0],["2026-05-06",33.0335,33.3104,32.8951,32.994,91000.0],["2026-05-07",33.2511,33.5675,33.0237,33.2708,83500.0],["2026-05-08",33.172,33.4192,32.4601,32.994,58800.0],["2026-05-11",32.994,32.994,32.292,32.3217,62700.0],["2026-05-12",32.5491,32.5491,31.8372,32.3019,77200.0],["2026-05-13",32.0448,32.2722,31.679,31.679,72400.0],["2026-05-14",31.9064,32.4106,31.7976,32.0448,75600.0],["2026-05-15",32.0448,32.3118,31.323,31.59,91100.0],["2026-05-18",31.7,32.21,31.45,32.1,57500.0],["2026-05-19",31.69,32.41,31.69,31.97,67800.0],["2026-05-20",31.91,32.79,31.9,32.74,106700.0],["2026-05-21",32.45,33.02,32.27,32.97,91700.0],["2026-05-22",33.1,33.16,32.68,32.74,57000.0],["2026-05-26",32.75,33.34,32.75,32.97,64800.0],["2026-05-27",33.16,33.35,32.74,32.88,73200.0],["2026-05-28",32.83,33.04,32.46,33.04,52500.0],["2026-05-29",33.17,33.2,32.62,32.76,78400.0],["2026-06-01",32.6,33.01,32.1,32.58,93600.0],["2026-06-02",32.33,32.89,32.33,32.77,57700.0],["2026-06-03",32.69,32.69,31.71,31.72,91600.0],["2026-06-04",32.35,32.95,32.03,32.93,96400.0],["2026-06-05",32.96,33.54,32.81,33.15,91200.0],["2026-06-08",33.43,33.44,32.13,33.06,73100.0],["2026-06-09",33.38,34.25,33.38,33.65,108300.0],["2026-06-10",33.85,34.25,33.47,33.9,100000.0],["2026-06-11",34.15,34.2,33.63,34.02,99800.0],["2026-06-12",34.25,34.5,32.5,34.43,124000.0],["2026-06-15",34.33,34.7,33.79,33.81,86400.0],["2026-06-16",34.2,34.75,33.61,33.88,125700.0],["2026-06-17",33.7,33.9,32.72,33.15,100100.0],["2026-06-18",33.22,34.75,32.75,33.63,290500.0],["2026-06-22",33.64,34.18,33.6,33.78,127800.0],["2026-06-23",33.9,34.6,33.85,34.49,121600.0],["2026-06-24",34.38,35.13,34.38,34.9,148900.0],["2026-06-25",34.65,35.27,34.65,35.13,111200.0],["2026-06-26",35.3,35.38,34.78,35.08,616200.0],["2026-06-29",34.72,35.05,34.6,34.9,170000.0],["2026-06-30",34.79,35.25,34.61,35.19,111300.0],["2026-07-01",35.39,35.75,35.03,35.61,136800.0],["2026-07-02",35.72,35.76,34.9,34.9,115000.0],["2026-07-06",34.81,35.19,34.36,34.59,132473.846038],["2026-07-07",34.73,34.8299,34.40299,34.57,113832.336532],["2026-07-08",34.5,34.5,33.44,33.79,105896.070043],["2026-07-09",33.9,34.31,33.9,34.31,155295.887102],["2026-07-10",34.18,34.55,34.18,34.35,84335.431265],["2026-07-13",34.51,34.83,34.345,34.64,91297.868887],["2026-07-14",34.65,34.9,34.305,34.36,98775.532579],["2026-07-15",34.52,35.19,34.52,34.87,139929.903333],["2026-07-16",35.05,36.2,35.05,35.74,177910.62115],["2026-07-17",35.37,35.675,34.59,34.84,192230.138932],["2026-07-20",34.75,35,34.33,34.54,109195.566249],["2026-07-21",34.48,34.74,34.11,34.69,147268.012247],["2026-07-22",34.72,34.81,33.99,34.23,109506.896201],["2026-07-23",33.8,34.209,33.57,34.09,136985.36869],["2026-07-24",34.5,34.81,33.89,34.21,243274.930288],["2026-07-27",32.95,34.01,31.66,32.46,432607.719368],["2026-07-28",32.35,33.09,32.15,32.73,132908.604528],["2026-07-29",32.62,32.895,32.27,32.38,131056.160415],["2026-07-30",32.62,32.73,32.21,32.26,111114.383789],["2026-07-31",32.44,32.57,31.87,32.51,126188.34482]]}