{"t":"UHAL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-11-04",1.5328,1.5551,1.5328,1.5328,308000.0],["1994-11-07",1.5773,1.5773,1.5328,1.5328,234000.0],["1994-11-08",1.5106,1.5606,1.5106,1.5328,416000.0],["1994-11-09",1.5773,1.5773,1.5328,1.5328,40000.0],["1994-11-10",1.5773,1.5773,1.5328,1.5773,98000.0],["1994-11-11",1.5328,1.5773,1.5328,1.5328,28000.0],["1994-11-14",1.5328,1.5773,1.5328,1.5328,13000.0],["1994-11-15",1.5328,1.5439,1.5328,1.5328,51000.0],["1994-11-16",1.5328,1.5773,1.5273,1.5328,274000.0],["1994-11-17",1.5106,1.5384,1.5106,1.5106,285000.0],["1994-11-18",1.5106,1.5551,1.5106,1.5106,137000.0],["1994-11-21",1.5106,1.5328,1.5106,1.5106,61000.0],["1994-11-22",1.5106,1.5551,1.5106,1.5106,196000.0],["1994-11-23",1.5106,1.5217,1.5106,1.5106,182000.0],["1994-11-25",1.5106,1.5106,1.5106,1.5106,13000.0],["1994-11-28",1.5106,1.5106,1.5106,1.5106,224000.0],["1994-11-29",1.5106,1.5106,1.5106,1.5106,29000.0],["1994-11-30",1.5106,1.5551,1.5106,1.5106,125000.0],["1994-12-01",1.5106,1.5551,1.5106,1.5551,25000.0],["1994-12-02",1.5106,1.5106,1.5106,1.5106,17000.0],["1994-12-05",1.5106,1.5106,1.5106,1.5106,67000.0],["1994-12-06",1.5106,1.5106,1.5106,1.5106,0.0],["1994-12-07",1.5106,1.5106,1.444,1.444,115000.0],["1994-12-08",1.444,1.5106,1.444,1.444,197000.0],["1994-12-09",1.4662,1.4662,1.3995,1.4662,62000.0],["1994-12-12",1.4884,1.4884,1.4773,1.4884,88000.0],["1994-12-13",1.4662,1.4662,1.4662,1.4662,6000.0],["1994-12-14",1.444,1.5106,1.444,1.5106,29000.0],["1994-12-15",1.5106,1.5106,1.4662,1.4884,80000.0],["1994-12-16",1.5106,1.5328,1.4773,1.5328,325000.0],["1994-12-19",1.5328,1.5773,1.5106,1.5106,121000.0],["1994-12-20",1.5106,1.5106,1.5106,1.5106,11000.0],["1994-12-21",1.5106,1.5773,1.5106,1.5106,43000.0],["1994-12-22",1.5773,1.5773,1.5217,1.5551,84000.0],["1994-12-23",1.5328,1.5995,1.5328,1.5995,171000.0],["1994-12-27",1.5995,1.5995,1.5106,1.5995,54000.0],["1994-12-28",1.5995,1.5995,1.5328,1.5995,14000.0],["1994-12-29",1.5328,1.5995,1.5328,1.5328,30000.0],["1994-12-30",1.5439,1.5439,1.5439,1.5439,2000.0],["1995-01-03",1.5551,1.5995,1.5551,1.5662,156000.0],["1995-01-04",1.5995,1.5995,1.5551,1.5773,42000.0],["1995-01-05",1.6217,1.6883,1.5912,1.6883,355000.0],["1995-01-06",1.6883,1.755,1.6883,1.7328,315000.0],["1995-01-09",1.755,1.755,1.6883,1.7328,74000.0],["1995-01-10",1.7106,1.755,1.6883,1.6883,25000.0],["1995-01-11",1.755,1.755,1.6883,1.755,71000.0],["1995-01-12",1.6883,1.6883,1.6883,1.6883,2000.0],["1995-01-13",1.7106,1.755,1.6883,1.6883,75000.0],["1995-01-16",1.7328,1.755,1.7217,1.755,33000.0],["1995-01-17",1.7106,1.7439,1.7106,1.7106,242000.0],["1995-01-18",1.7217,1.7217,1.7217,1.7217,7000.0],["1995-01-19",1.7106,1.7106,1.7106,1.7106,23000.0],["1995-01-20",1.755,1.7772,1.7106,1.7106,278000.0],["1995-01-23",1.7772,1.8883,1.7328,1.8883,727000.0],["1995-01-24",1.9327,1.9994,1.9105,1.9994,285000.0],["1995-01-25",1.9994,1.9994,1.9327,1.9549,199000.0],["1995-01-26",1.9549,1.9994,1.8438,1.8438,93000.0],["1995-01-27",1.8661,1.8661,1.755,1.755,192000.0],["1995-01-30",1.755,1.7994,1.755,1.7994,73000.0],["1995-01-31",1.8216,1.8216,1.755,1.755,75000.0],["1995-02-01",1.755,1.8216,1.755,1.755,14000.0],["1995-02-02",1.755,1.7772,1.755,1.755,15000.0],["1995-02-03",1.755,1.8216,1.755,1.8216,34000.0],["1995-02-06",1.8661,1.9994,1.8438,1.9105,302000.0],["1995-02-07",1.9549,1.9549,1.8661,1.9549,133000.0],["1995-02-08",1.9549,1.9549,1.8438,1.8438,115000.0],["1995-02-09",1.8438,1.9105,1.8216,1.8216,32000.0],["1995-02-10",1.8327,1.9105,1.8216,1.8216,46000.0],["1995-02-13",1.8661,1.9105,1.7994,1.7994,12000.0],["1995-02-14",1.7994,1.9105,1.7994,1.9105,186000.0],["1995-02-15",1.9105,1.9105,1.8216,1.8216,75000.0],["1995-02-16",1.9105,1.9105,1.8216,1.8327,50000.0],["1995-02-17",1.9105,1.9105,1.8216,1.855,73000.0],["1995-02-21",1.8216,1.8216,1.8216,1.8216,10000.0],["1995-02-22",1.9105,1.9105,1.6883,1.7772,59000.0],["1995-02-23",1.7772,1.9105,1.7772,1.8216,183000.0],["1995-02-24",1.8216,1.8327,1.8216,1.8327,73000.0],["1995-02-27",1.8216,1.8688,1.6883,1.6883,610000.0],["1995-02-28",1.7772,1.7772,1.6661,1.7106,83000.0],["1995-03-01",1.6439,1.6661,1.5939,1.6439,234000.0],["1995-03-02",1.5995,1.6661,1.5995,1.6661,110000.0],["1995-03-03",1.6661,1.7328,1.6328,1.7106,173000.0],["1995-03-06",1.7328,1.7328,1.7328,1.7328,42000.0],["1995-03-07",1.6883,1.7772,1.6883,1.7328,98000.0],["1995-03-08",1.7328,1.7328,1.7328,1.7328,145000.0],["1995-03-09",1.7772,1.7772,1.7328,1.7328,107000.0],["1995-03-10",1.7328,1.7661,1.7328,1.7661,50000.0],["1995-03-13",1.7661,1.7661,1.7328,1.7328,364000.0],["1995-03-14",1.7328,1.7439,1.7328,1.7328,60000.0],["1995-03-15",1.755,1.7772,1.7328,1.7772,37000.0],["1995-03-16",1.7328,1.7772,1.7328,1.755,3751000.0],["1995-03-17",1.755,1.7994,1.755,1.7939,470000.0],["1995-03-20",1.7994,1.8661,1.7772,1.8438,318000.0],["1995-03-21",1.7994,1.8883,1.7994,1.8661,168000.0],["1995-03-22",1.8661,1.9327,1.8216,1.8994,349000.0],["1995-03-23",1.9327,1.9327,1.8438,1.8438,222000.0],["1995-03-24",1.8439,1.9105,1.8439,1.8883,114000.0],["1995-03-27",1.8438,1.9105,1.8438,1.9105,48000.0],["1995-03-28",1.8438,1.9327,1.8438,1.9327,278000.0],["1995-03-29",1.9327,1.9549,1.8661,1.9549,315000.0],["1995-03-30",1.8883,1.9105,1.8661,1.9105,82000.0],["1995-03-31",1.8883,1.9327,1.8661,1.8994,254000.0],["1995-04-03",1.9327,1.9549,1.8883,1.9438,267000.0],["1995-04-04",1.9438,1.9771,1.8883,1.9438,13000.0],["1995-04-05",1.9438,1.9771,1.8883,1.9438,177000.0],["1995-04-06",1.8883,1.9994,1.8883,1.8883,9000.0],["1995-04-07",1.8883,1.9994,1.8883,1.9994,31000.0],["1995-04-10",1.8883,1.9994,1.8883,1.9549,185000.0],["1995-04-11",2.0216,2.066,1.9549,2.0327,507000.0],["1995-04-12",2.0882,2.1104,1.9994,1.9994,111000.0],["1995-04-13",1.9994,2.0882,1.9994,2.0438,208000.0],["1995-04-17",2.0438,2.0882,1.9994,2.0438,130000.0],["1995-04-18",1.9994,2.0882,1.9994,2.0882,4000.0],["1995-04-19",2.0882,2.0882,1.9994,2.0438,529000.0],["1995-04-20",2.0882,2.0882,1.9994,1.9994,78000.0],["1995-04-21",1.9994,2.066,1.9994,2.066,250000.0],["1995-04-24",2.1104,2.1104,1.9994,2.1104,27000.0],["1995-04-25",2.0438,2.1104,2.0105,2.066,259000.0],["1995-04-26",1.9994,1.9994,1.9994,1.9994,3000.0],["1995-04-27",1.9994,2.0882,1.9994,2.0438,165000.0],["1995-04-28",1.9994,2.0549,1.9994,2.0549,93000.0],["1995-05-01",2.0882,2.0882,1.9994,1.9994,14000.0],["1995-05-02",1.9994,2.0882,1.9994,2.0216,189000.0],["1995-05-03",1.9994,1.9994,1.9105,1.9994,177000.0],["1995-05-04",1.9549,2.0216,1.9105,2.0216,37000.0],["1995-05-05",1.9549,2.0216,1.9105,1.9105,113000.0],["1995-05-08",1.9549,1.966,1.9327,1.966,74000.0],["1995-05-09",1.9771,2.0216,1.9771,2.0216,5000.0],["1995-05-10",1.9105,1.9105,1.9105,1.9105,9000.0],["1995-05-11",1.9105,1.9549,1.9105,1.9105,105000.0],["1995-05-12",1.9105,1.9994,1.9105,1.9549,113000.0],["1995-05-15",1.9105,1.9549,1.9105,1.9105,104000.0],["1995-05-16",1.8883,1.9771,1.8883,1.9438,74000.0],["1995-05-17",1.8883,1.9327,1.8883,1.9327,10000.0],["1995-05-18",1.9771,1.9771,1.8883,1.9105,20000.0],["1995-05-19",1.9105,1.9549,1.9105,1.9549,71000.0],["1995-05-22",1.8938,1.8938,1.8883,1.8883,6000.0],["1995-05-23",1.8883,1.966,1.8883,1.966,915000.0],["1995-05-24",1.8883,1.9549,1.8438,1.8438,62000.0],["1995-05-25",1.7994,1.8661,1.755,1.7772,60000.0],["1995-05-26",1.7772,1.8661,1.7772,1.7772,133000.0],["1995-05-30",1.7772,1.8661,1.7772,1.8661,40000.0],["1995-05-31",1.8661,1.9105,1.8661,1.8661,70000.0],["1995-06-01",1.9327,1.9327,1.9327,1.9327,4000.0],["1995-06-02",1.8994,1.9549,1.8994,1.9549,50000.0],["1995-06-05",1.8439,1.9549,1.8439,1.9549,192000.0],["1995-06-06",1.9549,1.9549,1.8883,1.9105,114000.0],["1995-06-07",1.9549,1.9549,1.9105,1.9549,93000.0],["1995-06-08",1.9771,1.9771,1.8661,1.9549,39000.0],["1995-06-09",1.9549,1.9549,1.8883,1.9549,148000.0],["1995-06-12",1.9327,1.9771,1.9327,1.9549,236000.0],["1995-06-13",1.8883,1.9549,1.8883,1.9105,45000.0],["1995-06-14",1.966,1.9771,1.8883,1.9549,869000.0],["1995-06-15",1.9549,1.9771,1.8883,1.9216,87000.0],["1995-06-16",1.9105,1.9549,1.8661,1.9327,109000.0],["1995-06-19",1.916,1.916,1.8661,1.8661,248000.0],["1995-06-20",1.8661,1.8661,1.8438,1.8438,20000.0],["1995-06-21",1.8216,1.8661,1.7772,1.8438,107000.0],["1995-06-22",1.7772,1.8216,1.7772,1.8216,9000.0],["1995-06-23",1.7772,1.8661,1.7772,1.8438,74000.0],["1995-06-26",1.7772,1.7772,1.7772,1.7772,0.0],["1995-06-27",1.7772,1.8661,1.7772,1.8661,10000.0],["1995-06-28",1.8661,1.8661,1.7772,1.8438,58000.0],["1995-06-29",1.7328,1.8438,1.7328,1.8438,27000.0],["1995-06-30",1.755,1.8438,1.7328,1.7328,195000.0],["1995-07-03",1.7328,1.7439,1.6883,1.6883,76000.0],["1995-07-05",1.6661,1.755,1.6439,1.755,75000.0],["1995-07-06",1.6439,1.7494,1.6439,1.6995,86000.0],["1995-07-07",1.7106,1.7106,1.6439,1.6995,141000.0],["1995-07-10",1.6661,1.6883,1.6661,1.6883,11000.0],["1995-07-11",1.6661,1.7106,1.6661,1.7106,70000.0],["1995-07-12",1.6661,1.6661,1.6661,1.6661,16000.0],["1995-07-13",1.6661,1.7106,1.6661,1.7106,33000.0],["1995-07-14",1.6661,1.7106,1.6661,1.6661,245000.0],["1995-07-17",1.6661,1.6883,1.6661,1.6661,267000.0],["1995-07-18",1.6661,1.6883,1.5995,1.6217,157000.0],["1995-07-19",1.6661,1.6661,1.5773,1.6661,174000.0],["1995-07-20",1.5551,1.6106,1.5551,1.5773,93000.0],["1995-07-21",1.5551,1.5995,1.5551,1.5995,2000.0],["1995-07-24",1.6661,1.6661,1.5551,1.5551,45000.0],["1995-07-25",1.5551,1.5995,1.5551,1.5995,46000.0],["1995-07-26",1.5106,1.5551,1.5106,1.5106,89000.0],["1995-07-27",1.5106,1.5995,1.5106,1.5551,60000.0],["1995-07-28",1.5551,1.5551,1.4884,1.4884,11000.0],["1995-07-31",1.5106,1.5884,1.4884,1.4884,43000.0],["1995-08-01",1.5551,1.5995,1.5551,1.5995,89000.0],["1995-08-02",1.5551,1.5551,1.5551,1.5551,6000.0],["1995-08-03",1.5995,1.5995,1.5551,1.5551,7000.0],["1995-08-04",1.5995,1.6661,1.5773,1.6661,84000.0],["1995-08-07",1.5995,1.5995,1.5995,1.5995,21000.0],["1995-08-08",1.5773,1.5995,1.5106,1.5328,316000.0],["1995-08-09",1.5551,1.5551,1.5106,1.5106,53000.0],["1995-08-10",1.5106,1.5328,1.5106,1.5106,132000.0],["1995-08-11",1.5106,1.5328,1.4662,1.5328,99000.0],["1995-08-14",1.4662,1.5106,1.4218,1.4329,221000.0],["1995-08-15",1.4662,1.4662,1.3329,1.3329,174000.0],["1995-08-16",1.3107,1.444,1.3107,1.444,241000.0],["1995-08-17",1.444,1.444,1.444,1.444,48000.0],["1995-08-18",1.444,1.444,1.444,1.444,0.0],["1995-08-21",1.444,1.4662,1.3995,1.3995,251000.0],["1995-08-22",1.3995,1.4662,1.3995,1.4329,148000.0],["1995-08-23",1.4218,1.4662,1.4051,1.4218,187000.0],["1995-08-24",1.3995,1.4662,1.3995,1.4551,17000.0],["1995-08-25",1.4662,1.4662,1.4662,1.4662,537000.0],["1995-08-28",1.3773,1.4218,1.3773,1.3773,389000.0],["1995-08-29",1.444,1.444,1.3773,1.3773,18000.0],["1995-08-30",1.3551,1.3773,1.3551,1.3551,278000.0],["1995-08-31",1.444,1.444,1.3551,1.3551,129000.0],["1995-09-01",1.4662,1.4662,1.3773,1.3773,53000.0],["1995-09-05",1.4218,1.4662,1.4218,1.4662,29000.0],["1995-09-06",1.4884,1.5551,1.4884,1.5106,135000.0],["1995-09-07",1.5106,1.5551,1.5106,1.5328,54000.0],["1995-09-08",1.5995,1.5995,1.5328,1.5773,205000.0],["1995-09-11",1.5995,1.6217,1.5328,1.5328,23000.0],["1995-09-12",1.5995,1.5995,1.5773,1.5773,21000.0],["1995-09-13",1.5551,1.5551,1.5551,1.5551,7000.0],["1995-09-14",1.5773,1.6439,1.5551,1.6217,554000.0],["1995-09-15",1.5551,1.6217,1.5551,1.6217,158000.0],["1995-09-18",1.5551,1.5995,1.5551,1.5773,205000.0],["1995-09-19",1.5551,1.5551,1.5328,1.5328,4000.0],["1995-09-20",1.5773,1.5773,1.5328,1.5551,99000.0],["1995-09-21",1.5662,1.5662,1.5328,1.5328,115000.0],["1995-09-22",1.5106,1.5551,1.5106,1.5106,21000.0],["1995-09-25",1.5773,1.5773,1.5106,1.5773,54000.0],["1995-09-26",1.5328,1.5551,1.4884,1.5106,349000.0],["1995-09-27",1.4884,1.4884,1.4884,1.4884,22000.0],["1995-09-28",1.5106,1.5106,1.5106,1.5106,1000.0],["1995-09-29",1.5773,1.5773,1.5773,1.5773,1000.0],["1995-10-02",1.4884,1.5439,1.4884,1.5106,188000.0],["1995-10-03",1.5773,1.5773,1.5106,1.5773,28000.0],["1995-10-04",1.4995,1.5106,1.4995,1.5106,236000.0],["1995-10-05",1.4898,1.5773,1.4898,1.5106,22000.0],["1995-10-06",1.4884,1.4884,1.4884,1.4884,35000.0],["1995-10-09",1.4884,1.5328,1.4884,1.4995,235000.0],["1995-10-10",1.4662,1.5106,1.4662,1.4662,40000.0],["1995-10-11",1.4717,1.5328,1.4662,1.5328,52000.0],["1995-10-12",1.5328,1.5439,1.5106,1.5106,494000.0],["1995-10-13",1.5551,1.5551,1.5106,1.5106,16000.0],["1995-10-16",1.5551,1.5551,1.5551,1.5551,11000.0],["1995-10-17",1.5106,1.5551,1.5106,1.5551,17000.0],["1995-10-18",1.5551,1.5551,1.5551,1.5551,1000.0],["1995-10-19",1.5551,1.5551,1.5551,1.5551,0.0],["1995-10-20",1.5551,1.5995,1.5551,1.5995,7000.0],["1995-10-23",1.5995,1.5995,1.5995,1.5995,0.0],["1995-10-24",1.5773,1.5773,1.5773,1.5773,3000.0],["1995-10-25",1.5328,1.5551,1.5328,1.5551,28000.0],["1995-10-26",1.5773,1.6967,1.5773,1.6106,776000.0],["1995-10-27",1.5773,1.5773,1.5773,1.5773,37000.0],["1995-10-30",1.6439,1.6661,1.6106,1.6661,17000.0],["1995-10-31",1.5551,1.5773,1.5551,1.5773,91000.0],["1995-11-01",1.5551,1.5551,1.4884,1.5328,365000.0],["1995-11-02",1.5328,1.5328,1.5328,1.5328,10000.0],["1995-11-03",1.5106,1.5328,1.5106,1.5328,81000.0],["1995-11-06",1.5773,1.5773,1.5773,1.5773,7000.0],["1995-11-07",1.6217,1.6217,1.5662,1.5662,22000.0],["1995-11-08",1.5995,1.6328,1.5995,1.6328,201000.0],["1995-11-09",1.7328,1.7328,1.7328,1.7328,6000.0],["1995-11-10",1.6883,1.6883,1.6883,1.6883,20000.0],["1995-11-13",1.6439,1.6439,1.6439,1.6439,1000.0],["1995-11-14",1.6661,1.7106,1.6439,1.6439,10000.0],["1995-11-15",1.6439,1.6439,1.6439,1.6439,0.0],["1995-11-16",1.6439,1.7328,1.6439,1.6439,30000.0],["1995-11-17",1.755,1.8216,1.7106,1.7994,1334000.0],["1995-11-20",1.7106,1.7994,1.7106,1.7994,233000.0],["1995-11-21",1.7994,1.7994,1.7106,1.7994,115000.0],["1995-11-22",1.7994,1.7994,1.6883,1.7994,257000.0],["1995-11-24",1.7994,1.7994,1.7439,1.7439,37000.0],["1995-11-27",1.7994,1.7994,1.6883,1.7772,298000.0],["1995-11-28",1.7828,1.7994,1.6883,1.6883,114000.0],["1995-11-29",1.7994,1.7994,1.7994,1.7994,10000.0],["1995-11-30",1.7994,1.7994,1.7106,1.755,972000.0],["1995-12-01",1.7106,1.7994,1.7106,1.7772,44000.0],["1995-12-04",1.7605,1.7772,1.7106,1.7328,710000.0],["1995-12-05",1.7772,1.7772,1.7106,1.755,26000.0],["1995-12-06",1.7994,1.7994,1.7328,1.7994,25000.0],["1995-12-07",1.8216,1.8216,1.7106,1.755,207000.0],["1995-12-08",1.7328,1.7994,1.7328,1.7994,24000.0],["1995-12-11",1.755,1.7994,1.7106,1.7106,31000.0],["1995-12-12",1.7994,1.7994,1.7106,1.7994,327000.0],["1995-12-13",1.7328,1.8216,1.7328,1.8216,28000.0],["1995-12-14",1.8216,1.8216,1.8202,1.8202,3000.0],["1995-12-15",1.8216,1.8327,1.7772,1.7994,124000.0],["1995-12-18",1.7883,1.8661,1.7772,1.8216,114000.0],["1995-12-19",1.8216,1.8216,1.7994,1.8105,11000.0],["1995-12-20",1.8216,1.8216,1.7994,1.8216,74000.0],["1995-12-21",1.8216,1.8438,1.7772,1.7772,61000.0],["1995-12-22",1.7772,1.8661,1.7772,1.8661,34000.0],["1995-12-26",1.8327,1.8661,1.7772,1.8661,13000.0],["1995-12-27",1.8661,1.8661,1.8661,1.8661,2000.0],["1995-12-28",1.8327,1.8661,1.8105,1.8661,406000.0],["1995-12-29",1.8216,1.8661,1.8216,1.8661,3000.0],["1996-01-02",1.8105,1.8661,1.7772,1.7772,30000.0],["1996-01-03",1.8661,1.8661,1.8105,1.8661,1107000.0],["1996-01-04",1.8661,1.8661,1.8661,1.8661,512000.0],["1996-01-05",1.8661,1.8661,1.8216,1.8661,21000.0],["1996-01-08",1.8661,1.8661,1.8661,1.8661,0.0],["1996-01-09",1.7994,1.8661,1.7994,1.8105,178000.0],["1996-01-10",1.7772,1.8216,1.7772,1.7772,74000.0],["1996-01-11",1.7328,1.8216,1.7328,1.8216,8000.0],["1996-01-12",1.8216,1.8216,1.8216,1.8216,2000.0],["1996-01-15",1.7328,1.7772,1.7106,1.755,106000.0],["1996-01-16",1.6883,1.755,1.6217,1.6217,54000.0],["1996-01-17",1.6661,1.7328,1.6217,1.6217,44000.0],["1996-01-18",1.6217,1.7328,1.6217,1.7328,10000.0],["1996-01-19",1.6883,1.6883,1.6217,1.6217,8000.0],["1996-01-22",1.5995,1.5995,1.5995,1.5995,6000.0],["1996-01-23",1.7328,1.7328,1.5995,1.5995,16000.0],["1996-01-24",1.5995,1.5995,1.5995,1.5995,1000.0],["1996-01-25",1.6883,1.6883,1.6883,1.6883,5000.0],["1996-01-26",1.6883,1.6883,1.6883,1.6883,0.0],["1996-01-29",1.6439,1.6661,1.6439,1.6661,28000.0],["1996-01-30",1.6883,1.7106,1.6883,1.7106,33000.0],["1996-01-31",1.6217,1.7106,1.6217,1.7106,78000.0],["1996-02-01",1.6661,1.7106,1.6661,1.7106,20000.0],["1996-02-02",1.6439,1.6439,1.6439,1.6439,1000.0],["1996-02-05",1.6439,1.6439,1.6439,1.6439,0.0],["1996-02-06",1.6995,1.7328,1.6883,1.6883,26000.0],["1996-02-07",1.7328,1.7328,1.7106,1.7106,13000.0],["1996-02-08",1.6883,1.7328,1.6883,1.7328,40000.0],["1996-02-09",1.7328,1.7328,1.6883,1.7328,56000.0],["1996-02-12",1.6883,1.7217,1.6883,1.6883,70000.0],["1996-02-13",1.6883,1.7106,1.6661,1.7106,103000.0],["1996-02-14",1.7106,1.7106,1.7106,1.7106,10000.0],["1996-02-15",1.6661,1.7106,1.6439,1.6661,666000.0],["1996-02-16",1.6439,1.6661,1.6439,1.6439,7133000.0],["1996-02-20",1.5995,1.6661,1.5995,1.655,62000.0],["1996-02-21",1.655,1.6661,1.6439,1.6439,12000.0],["1996-02-22",1.6439,1.6661,1.6439,1.6439,40000.0],["1996-02-23",1.6328,1.6439,1.5995,1.6217,48000.0],["1996-02-26",1.5995,1.6217,1.5995,1.5995,30000.0],["1996-02-27",1.5995,1.5995,1.5995,1.5995,0.0],["1996-02-28",1.5995,1.5995,1.5551,1.5551,18000.0],["1996-02-29",1.5106,1.5995,1.5106,1.5995,20000.0],["1996-03-01",1.6217,1.6217,1.6217,1.6217,3000.0],["1996-03-04",1.5106,1.6217,1.5106,1.6217,14000.0],["1996-03-05",1.6217,1.6217,1.5884,1.6217,75000.0],["1996-03-06",1.6439,1.6439,1.5328,1.5995,14000.0],["1996-03-07",1.6439,1.6439,1.6217,1.6439,50000.0],["1996-03-08",1.5328,1.6439,1.5328,1.6217,38000.0],["1996-03-11",1.6217,1.6883,1.5328,1.6883,221000.0],["1996-03-12",1.655,1.6883,1.6217,1.6883,52000.0],["1996-03-13",1.7106,1.755,1.6883,1.7106,77000.0],["1996-03-14",1.755,1.8216,1.755,1.7994,72000.0],["1996-03-15",1.8216,1.8216,1.7106,1.755,52000.0],["1996-03-18",1.8216,1.8883,1.7772,1.7994,227000.0],["1996-03-19",1.8216,1.8675,1.8216,1.8216,89000.0],["1996-03-20",1.8661,1.9549,1.8327,1.9549,515000.0],["1996-03-21",1.9994,1.9994,1.9105,1.9994,138000.0],["1996-03-22",1.9994,2.1104,1.9549,2.066,861000.0],["1996-03-25",2.1104,2.1104,2.0549,2.0549,309000.0],["1996-03-26",2.1326,2.2437,2.0882,2.1771,464000.0],["1996-03-27",2.2215,2.2659,2.2104,2.2215,299000.0],["1996-03-28",2.2215,2.2659,2.1549,2.1549,307000.0],["1996-03-29",2.1549,2.2215,2.1549,2.1549,33000.0],["1996-04-01",2.1549,2.1549,2.1549,2.1549,0.0],["1996-04-02",2.1549,2.1771,2.066,2.0771,113000.0],["1996-04-03",2.0216,2.0882,1.9994,2.0549,152000.0],["1996-04-04",2.0438,2.0438,1.9994,2.0105,55000.0],["1996-04-08",1.9994,2.0438,1.9771,2.0438,61000.0],["1996-04-09",1.9549,2.0216,1.9549,1.9994,181000.0],["1996-04-10",1.9994,1.9994,1.7994,1.7994,398000.0],["1996-04-11",1.8661,1.8661,1.7328,1.7661,65000.0],["1996-04-12",1.8216,1.8216,1.7772,1.7772,14000.0],["1996-04-15",1.8216,1.8216,1.7328,1.7772,118000.0],["1996-04-16",1.8216,1.8216,1.7328,1.7439,115000.0],["1996-04-17",1.8661,1.8661,1.8661,1.8661,3000.0],["1996-04-18",1.755,1.8661,1.755,1.8661,40000.0],["1996-04-19",1.8661,1.9105,1.8216,1.9105,162000.0],["1996-04-22",1.9105,1.9105,1.8661,1.9105,36000.0],["1996-04-23",1.9105,1.9327,1.8216,1.9327,63000.0],["1996-04-24",1.9327,1.9994,1.8883,1.966,212000.0],["1996-04-25",1.9994,2.0216,1.9994,2.0216,27000.0],["1996-04-26",2.0216,2.0216,1.9438,1.9438,12000.0],["1996-04-29",2.0216,2.0216,1.9327,1.9327,40000.0],["1996-04-30",1.9994,1.9994,1.9549,1.9549,68000.0],["1996-05-01",1.9994,2.0438,1.9966,2.0216,99000.0],["1996-05-02",2.0438,2.066,2.0438,2.066,37000.0],["1996-05-03",2.066,2.066,1.9549,2.0216,93000.0],["1996-05-06",2.066,2.066,2.0271,2.066,20000.0],["1996-05-07",1.9771,2.066,1.9771,2.066,27000.0],["1996-05-08",2.066,2.066,2.066,2.066,0.0],["1996-05-09",2.066,2.066,1.9882,1.9882,86000.0],["1996-05-10",1.9882,1.9882,1.9882,1.9882,0.0],["1996-05-13",2.066,2.0771,1.9994,2.0438,356000.0],["1996-05-14",2.066,2.066,2.0438,2.066,224000.0],["1996-05-15",2.066,2.0771,2.0438,2.0604,176000.0],["1996-05-16",2.0438,2.0771,2.0216,2.0771,48000.0],["1996-05-17",2.0771,2.0771,2.0327,2.0327,27000.0],["1996-05-20",2.066,2.066,1.9994,2.066,260000.0],["1996-05-21",2.066,2.066,1.9549,1.9938,92000.0],["1996-05-22",1.9549,1.9994,1.9105,1.9438,211000.0],["1996-05-23",1.9105,1.9549,1.8661,1.9216,189000.0],["1996-05-24",1.9438,1.9771,1.8772,1.9771,549000.0],["1996-05-28",1.9771,2.0216,1.9105,2.0216,133000.0],["1996-05-29",1.9216,2.0216,1.9216,1.9771,26000.0],["1996-05-30",1.9771,1.9771,1.9771,1.9771,0.0],["1996-05-31",1.9327,1.9994,1.9327,1.9327,20000.0],["1996-06-03",1.9327,1.9994,1.9327,1.9549,41000.0],["1996-06-04",1.9327,1.9771,1.9327,1.9549,29000.0],["1996-06-05",1.9105,1.9771,1.8883,1.8994,308000.0],["1996-06-06",1.8883,1.9771,1.8883,1.9549,113000.0],["1996-06-07",1.9549,1.9549,1.9549,1.9549,24000.0],["1996-06-10",1.9771,1.9771,1.9105,1.9549,84000.0],["1996-06-11",1.9105,1.9882,1.9105,1.9105,74000.0],["1996-06-12",1.9105,1.966,1.9105,1.966,48000.0],["1996-06-13",1.966,1.966,1.966,1.966,0.0],["1996-06-14",1.966,1.9771,1.9327,1.9327,110000.0],["1996-06-17",1.9327,1.9994,1.9327,1.9994,15000.0],["1996-06-18",1.9105,1.9771,1.9105,1.9105,32000.0],["1996-06-19",1.9105,1.9438,1.9105,1.9216,56000.0],["1996-06-20",1.9105,1.9771,1.9105,1.9438,79000.0],["1996-06-21",1.9771,1.9771,1.9105,1.9327,976000.0],["1996-06-24",1.966,1.9994,1.9549,1.9771,140000.0],["1996-06-25",1.9994,1.9994,1.9327,1.9994,25000.0],["1996-06-26",1.966,1.9994,1.9327,1.9549,120000.0],["1996-06-27",1.9327,1.9771,1.9327,1.9771,502000.0],["1996-06-28",1.9994,2.5103,1.9994,2.5103,1202000.0],["1996-07-01",2.3437,2.4214,2.1993,2.2437,1488000.0],["1996-07-02",2.2437,2.3326,2.2437,2.2437,311000.0],["1996-07-03",2.2437,2.2993,2.2437,2.2437,210000.0],["1996-07-05",2.1993,2.1993,2.1993,2.1993,15000.0],["1996-07-08",2.1549,2.2659,2.1549,2.2659,84000.0],["1996-07-09",2.1549,2.2659,2.1549,2.1771,416000.0],["1996-07-10",2.1771,2.277,2.1771,2.2437,338000.0],["1996-07-11",2.2326,2.3326,2.2215,2.3215,318000.0],["1996-07-12",2.2215,2.3548,2.2215,2.2937,312000.0],["1996-07-15",2.2659,2.3215,2.1326,2.1771,397000.0],["1996-07-16",2.1326,2.2215,1.9105,1.9105,346000.0],["1996-07-17",2.0438,2.1104,1.9994,2.0882,92000.0],["1996-07-18",1.9994,2.1104,1.9994,2.1104,479000.0],["1996-07-19",1.9771,2.0882,1.9771,2.0882,60000.0],["1996-07-22",2.1104,2.1104,1.9994,2.0771,37000.0],["1996-07-23",2.1104,2.1771,2.0216,2.1771,148000.0],["1996-07-24",2.066,2.2437,2.0438,2.2215,334000.0],["1996-07-25",2.1326,2.2659,2.1326,2.2659,248000.0],["1996-07-26",2.1993,2.3548,2.1993,2.2215,633000.0],["1996-07-29",2.2215,2.3326,2.2215,2.3326,100000.0],["1996-07-30",2.2215,2.3326,2.2215,2.277,299000.0],["1996-07-31",2.3326,2.3437,2.2993,2.3215,387000.0],["1996-08-01",2.2659,2.3437,2.2659,2.3215,176000.0],["1996-08-02",2.3437,2.3548,2.3104,2.3104,190000.0],["1996-08-05",2.3104,2.3603,2.3104,2.3104,305000.0],["1996-08-06",2.3548,2.3548,2.3104,2.3437,157000.0],["1996-08-07",2.3104,2.377,2.3104,2.3326,239000.0],["1996-08-08",2.3104,2.377,2.3104,2.3548,95000.0],["1996-08-09",2.3659,2.4714,2.3104,2.4659,1664000.0],["1996-08-12",2.4437,2.5992,2.4437,2.5547,864000.0],["1996-08-13",2.5992,2.6436,2.5325,2.5769,514000.0],["1996-08-14",2.5769,2.6436,2.4437,2.4437,352000.0],["1996-08-15",2.4437,2.5325,2.4437,2.5325,131000.0],["1996-08-16",2.5325,2.5547,2.477,2.5547,92000.0],["1996-08-19",2.477,2.5992,2.477,2.5992,232000.0],["1996-08-20",2.5992,2.8657,2.5992,2.8435,1045000.0],["1996-08-21",2.8657,2.8657,2.7769,2.8546,837000.0],["1996-08-22",2.7991,2.8657,2.7991,2.8546,84000.0],["1996-08-23",2.8213,2.888,2.8213,2.8213,545000.0],["1996-08-26",2.888,2.888,2.8213,2.888,307000.0],["1996-08-27",2.888,2.9102,2.8324,2.888,134000.0],["1996-08-28",2.8435,2.9324,2.8435,2.9324,394000.0],["1996-08-29",2.9324,2.9324,2.7102,2.7213,277000.0],["1996-08-30",2.7991,2.7991,2.6658,2.7325,99000.0],["1996-09-03",2.7547,2.7547,2.6658,2.6658,76000.0],["1996-09-04",2.6658,2.7769,2.6658,2.7102,157000.0],["1996-09-05",2.7325,2.7325,2.5769,2.6214,344000.0],["1996-09-06",2.5769,2.5769,2.5325,2.5547,128000.0],["1996-09-09",2.5992,2.8213,2.5547,2.8213,718000.0],["1996-09-10",2.888,2.9324,2.7991,2.9324,147000.0],["1996-09-11",2.8657,2.9102,2.8657,2.9102,149000.0],["1996-09-12",2.9546,2.9546,2.8657,2.9546,43000.0],["1996-09-13",2.888,2.9546,2.888,2.9546,89000.0],["1996-09-16",3.0212,3.0212,2.888,2.888,36000.0],["1996-09-17",3.0212,3.3323,2.9213,3.2878,1240000.0],["1996-09-18",3.3323,3.5544,3.2434,3.31,1479000.0],["1996-09-19",3.2878,3.3767,3.2434,3.31,131000.0],["1996-09-20",3.2878,3.3989,3.2878,3.3323,229000.0],["1996-09-23",3.3989,3.5988,3.3323,3.5544,1008000.0],["1996-09-24",3.6877,3.8432,3.5766,3.6433,960000.0],["1996-09-25",3.6433,3.6877,3.5544,3.5988,211000.0],["1996-09-26",3.5544,3.6433,3.51,3.5544,224000.0],["1996-09-27",3.5766,3.5766,3.4878,3.4878,90000.0],["1996-09-30",3.5544,3.5988,3.4878,3.5433,368000.0],["1996-10-01",3.5544,3.7543,3.5322,3.6363,1201000.0],["1996-10-02",3.5766,3.6655,3.5544,3.5877,497000.0],["1996-10-03",3.5544,3.5544,3.4211,3.4211,722000.0],["1996-10-04",3.4878,3.4878,3.4211,3.4878,93000.0],["1996-10-07",3.4878,3.4878,3.4211,3.4267,71000.0],["1996-10-08",3.4211,3.4878,3.4211,3.4322,355000.0],["1996-10-09",3.4544,3.4878,3.4211,3.4211,169000.0],["1996-10-10",3.4211,3.4655,3.4211,3.4211,227000.0],["1996-10-11",3.4433,3.4655,3.4211,3.4655,174000.0],["1996-10-14",3.4211,3.4655,3.4211,3.4211,137000.0],["1996-10-15",3.4655,3.4655,3.4211,3.4655,123000.0],["1996-10-16",3.51,3.51,3.4211,3.4544,164000.0],["1996-10-17",3.4378,3.4878,3.4378,3.4878,9000.0],["1996-10-18",3.4211,3.4878,3.2434,3.2434,425000.0],["1996-10-21",3.2434,3.3323,3.1101,3.1768,363000.0],["1996-10-22",3.1101,3.1768,3.1101,3.1101,111000.0],["1996-10-23",3.1101,3.1545,3.0435,3.0435,125000.0],["1996-10-24",3.0435,3.1545,3.0435,3.0435,111000.0],["1996-10-25",3.0435,3.1545,3.0435,3.0435,84000.0],["1996-10-28",3.0879,3.1545,3.0435,3.1101,246000.0],["1996-10-29",3.1101,3.1101,3.0212,3.0212,23000.0],["1996-10-30",3.0212,3.1323,3.0212,3.0657,432000.0],["1996-10-31",3.1323,3.1768,3.0657,3.1101,333000.0],["1996-11-01",3.1101,3.2878,3.1101,3.199,116000.0],["1996-11-04",3.1656,3.2878,3.1656,3.1879,302000.0],["1996-11-05",3.1656,3.2878,3.1545,3.199,70000.0],["1996-11-06",3.2878,3.2878,3.1656,3.2656,129000.0],["1996-11-07",3.1656,3.2656,3.1656,3.1768,54000.0],["1996-11-08",3.1545,3.2101,3.1545,3.1879,25000.0],["1996-11-11",3.1545,3.2656,3.1545,3.1879,93000.0],["1996-11-12",3.2656,3.2878,3.1768,3.2212,254000.0],["1996-11-13",3.2878,3.2878,3.1545,3.199,25000.0],["1996-11-14",3.199,3.2878,3.199,3.2434,173000.0],["1996-11-15",3.2878,3.2878,3.2212,3.2212,12000.0],["1996-11-18",3.2878,3.2878,3.2212,3.2878,32000.0],["1996-11-19",3.2878,3.2878,3.2212,3.2878,48000.0],["1996-11-20",3.2878,3.2878,3.2212,3.2878,87000.0],["1996-11-21",3.2212,3.2878,3.2212,3.2212,25000.0],["1996-11-22",3.2212,3.4878,3.2212,3.4655,285000.0],["1996-11-25",3.51,3.7321,3.4433,3.6877,543000.0],["1996-11-26",3.6877,4.0209,3.6433,3.9321,1242000.0],["1996-11-27",3.821,4.3764,3.8099,4.3097,1349000.0],["1996-11-29",4.3097,4.3097,4.1986,4.1986,26000.0],["1996-12-02",4.1986,4.2209,3.7988,3.7988,1199000.0],["1996-12-03",3.7766,3.8876,3.7543,3.7766,896000.0],["1996-12-04",3.8876,3.8876,3.7988,3.8654,224000.0],["1996-12-05",3.8654,3.8654,3.7988,3.8654,326000.0],["1996-12-06",3.821,3.9543,3.7321,3.8654,513000.0],["1996-12-09",3.7321,3.8654,3.6211,3.7321,618000.0],["1996-12-10",3.821,3.8432,3.5766,3.7432,642000.0],["1996-12-11",3.6877,3.6877,3.4489,3.6211,515000.0],["1996-12-12",3.4878,3.4878,3.2212,3.3545,1004000.0],["1996-12-13",3.1323,3.1545,3.0212,3.0768,20153000.0],["1996-12-16",3.1101,3.1101,2.9768,3.0212,3515000.0],["1996-12-17",3.0212,3.0657,2.999,2.999,1007000.0],["1996-12-18",3.0324,3.1545,2.999,3.0657,853000.0],["1996-12-19",3.099,3.1101,3.0435,3.0768,571000.0],["1996-12-20",3.0212,3.0768,2.999,3.0212,1008000.0],["1996-12-23",3.0324,3.0324,2.9768,2.9768,623000.0],["1996-12-24",2.9768,3.0657,2.9768,3.0379,156000.0],["1996-12-26",3.0101,3.0879,2.999,3.0435,148000.0],["1996-12-27",3.0435,3.1101,3.0435,3.0879,184000.0],["1996-12-30",3.1101,3.1101,3.0435,3.1101,92000.0],["1996-12-31",3.0435,3.1101,3.0212,3.1101,513000.0],["1997-01-02",3.0435,3.1101,3.0435,3.0657,530000.0],["1997-01-03",3.1101,3.1101,3.0212,3.0657,223000.0],["1997-01-06",3.0212,3.0657,3.0101,3.0324,2092000.0],["1997-01-07",3.0324,3.0657,3.0324,3.0435,185000.0],["1997-01-08",3.0324,3.0657,3.0324,3.0435,305000.0],["1997-01-09",3.0657,3.0657,3.0324,3.0435,692000.0],["1997-01-10",3.0212,3.1768,3.0212,3.0435,3504000.0],["1997-01-13",3.0657,3.1101,3.0212,3.0768,290000.0],["1997-01-14",3.1101,3.2212,3.1101,3.2212,2280000.0],["1997-01-15",3.2212,3.2434,3.1768,3.2101,1035000.0],["1997-01-16",3.1768,3.2434,3.1768,3.199,374000.0],["1997-01-17",3.1768,3.2212,3.1768,3.199,898000.0],["1997-01-20",3.1879,3.2434,3.1879,3.2434,157000.0],["1997-01-21",3.199,3.4433,3.199,3.3767,1188000.0],["1997-01-22",3.4655,3.5544,3.3989,3.4211,715000.0],["1997-01-23",3.4655,3.4878,3.3989,3.4211,974000.0],["1997-01-24",3.3545,3.3989,3.31,3.3489,209000.0],["1997-01-27",3.31,3.3767,3.31,3.3767,26000.0],["1997-01-28",3.3989,3.3989,3.3323,3.3545,223000.0],["1997-01-29",3.3323,3.3767,3.31,3.3545,219000.0],["1997-01-30",3.31,3.3656,3.31,3.3434,350000.0],["1997-01-31",3.3545,3.3545,3.2878,3.2878,465000.0],["1997-02-03",3.2878,3.3434,3.2878,3.2878,77000.0],["1997-02-04",3.2989,3.3434,3.2656,3.2656,278000.0],["1997-02-05",3.3434,3.3434,3.2656,3.3434,548000.0],["1997-02-06",3.3323,3.3323,3.2656,3.3323,102000.0],["1997-02-07",3.2656,3.3323,3.2656,3.3323,76000.0],["1997-02-10",3.31,3.31,3.1323,3.199,915000.0],["1997-02-11",3.1323,3.1545,3.1101,3.1212,244000.0],["1997-02-12",3.1101,3.1101,3.0657,3.0879,246000.0],["1997-02-13",3.099,3.1323,3.0879,3.0879,1224000.0],["1997-02-14",3.0879,3.1545,3.0879,3.1545,30000.0],["1997-02-18",3.0879,3.1101,3.0768,3.0768,334000.0],["1997-02-19",3.1101,3.1545,3.0879,3.1101,184000.0],["1997-02-20",3.0212,3.0212,2.1549,2.4992,5256000.0],["1997-02-21",2.5325,2.6436,2.5103,2.6436,1611000.0],["1997-02-24",2.6436,2.6436,2.5103,2.5381,405000.0],["1997-02-25",2.5769,2.6436,2.5325,2.5436,794000.0],["1997-02-26",2.6436,2.6436,2.5103,2.5103,241000.0],["1997-02-27",2.5103,2.6436,2.377,2.3992,279000.0],["1997-02-28",2.477,2.477,2.327,2.4214,413000.0],["1997-03-03",2.4214,2.4881,2.3326,2.4214,396000.0],["1997-03-04",2.4881,2.4881,2.2437,2.2659,728000.0],["1997-03-05",2.2437,2.3104,2.2215,2.2437,457000.0],["1997-03-06",2.277,2.3104,2.2215,2.2882,251000.0],["1997-03-07",2.3215,2.4548,2.2993,2.4548,344000.0],["1997-03-10",2.4659,2.477,2.3326,2.3881,646000.0],["1997-03-11",2.3881,2.3881,2.277,2.3437,847000.0],["1997-03-12",2.3215,2.377,2.3104,2.3215,155000.0],["1997-03-13",2.3104,2.3548,2.2659,2.2659,72000.0],["1997-03-14",2.2215,2.2993,2.2215,2.2548,76000.0],["1997-03-17",2.2437,2.3548,2.2215,2.2215,77000.0],["1997-03-18",2.3548,2.3548,2.1771,2.1771,653000.0],["1997-03-19",2.2215,2.2882,2.2104,2.2215,272000.0],["1997-03-20",2.1771,2.3104,2.1771,2.2215,156000.0],["1997-03-21",2.3104,2.3104,2.1771,2.1771,96000.0],["1997-03-24",2.1771,2.3104,2.1771,2.3104,100000.0],["1997-03-25",2.1993,2.3104,2.1993,2.2215,32000.0],["1997-03-26",2.3326,2.3326,2.2437,2.3326,137000.0],["1997-03-27",2.2437,2.3548,2.2437,2.3215,83000.0],["1997-03-31",2.2548,2.377,2.2437,2.2659,365000.0],["1997-04-01",2.2659,2.2659,2.1549,2.1993,135000.0],["1997-04-02",2.1549,2.1993,2.1549,2.166,105000.0],["1997-04-03",2.1549,2.1771,2.1549,2.1771,71000.0],["1997-04-04",2.2215,2.2215,2.1549,2.1826,48000.0],["1997-04-07",2.1771,2.2548,2.1438,2.1438,214000.0],["1997-04-08",2.1771,2.2659,2.1771,2.2326,114000.0],["1997-04-09",2.2659,2.2659,2.1771,2.2104,95000.0],["1997-04-10",2.1771,2.2215,2.1771,2.2215,112000.0],["1997-04-11",2.1549,2.2215,2.1326,2.2215,279000.0],["1997-04-14",2.1326,2.2215,2.0882,2.0882,68000.0],["1997-04-15",2.2215,2.2215,2.1382,2.1382,838000.0],["1997-04-16",2.1771,2.1993,2.1326,2.1326,27000.0],["1997-04-17",2.1326,2.1771,2.1215,2.1549,144000.0],["1997-04-18",2.166,2.166,2.1215,2.166,563000.0],["1997-04-21",2.1326,2.166,2.1215,2.166,152000.0],["1997-04-22",2.166,2.166,2.1326,2.166,66000.0],["1997-04-23",2.1326,2.1993,2.1326,2.1549,715000.0],["1997-04-24",2.1549,2.2215,2.1549,2.1882,218000.0],["1997-04-25",2.2215,2.2215,2.1549,2.1993,182000.0],["1997-04-28",2.2215,2.2326,2.1549,2.1549,189000.0],["1997-04-29",2.1326,2.1882,2.1326,2.1549,167000.0],["1997-04-30",2.1771,2.1993,2.1326,2.1993,43000.0],["1997-05-01",2.1993,2.2215,2.1549,2.166,643000.0],["1997-05-02",2.166,2.2215,2.1549,2.166,537000.0],["1997-05-05",2.1549,2.2882,2.1549,2.2882,250000.0],["1997-05-06",2.2882,2.2882,2.1785,2.2215,362000.0],["1997-05-07",2.2659,2.3326,2.2215,2.3326,516000.0],["1997-05-08",2.3326,2.3326,2.2215,2.3104,363000.0],["1997-05-09",2.2548,2.3104,2.1771,2.1771,253000.0],["1997-05-12",2.166,2.2215,2.1326,2.1326,64000.0],["1997-05-13",2.1326,2.2437,2.1326,2.2437,83000.0],["1997-05-14",2.2437,2.2882,2.2215,2.2882,153000.0],["1997-05-15",2.2882,2.2882,2.2548,2.2882,24000.0],["1997-05-16",2.2882,2.3548,2.2659,2.3215,148000.0],["1997-05-19",2.3548,2.5769,2.3215,2.5325,698000.0],["1997-05-20",2.4659,2.6214,2.4437,2.6214,206000.0],["1997-05-21",2.5992,2.688,2.5769,2.5992,427000.0],["1997-05-22",2.5769,2.6436,2.5325,2.6325,71000.0],["1997-05-23",2.6214,2.6547,2.5325,2.6214,237000.0],["1997-05-27",2.6103,2.6103,2.4103,2.4437,309000.0],["1997-05-28",2.4437,2.4881,2.3548,2.4214,406000.0],["1997-05-29",2.4437,2.4437,2.3992,2.4214,49000.0],["1997-05-30",2.3548,2.4659,2.3548,2.4437,151000.0],["1997-06-02",2.4659,2.5881,2.4437,2.5658,1313000.0],["1997-06-03",2.5547,2.5547,2.4881,2.5103,295000.0],["1997-06-04",2.5436,2.5436,2.4659,2.4881,472000.0],["1997-06-05",2.5103,2.5214,2.4659,2.4992,125000.0],["1997-06-06",2.4992,2.4992,2.3992,2.4048,543000.0],["1997-06-09",2.3992,2.4437,2.3548,2.4103,911000.0],["1997-06-10",2.4437,2.4659,2.3992,2.4548,634000.0],["1997-06-11",2.4548,2.4548,2.4103,2.4437,451000.0],["1997-06-12",2.4437,2.8213,2.3992,2.7325,1420000.0],["1997-06-13",2.8324,2.9102,2.788,2.8435,1320000.0],["1997-06-16",2.8435,2.8435,2.6547,2.6658,1269000.0],["1997-06-17",2.6658,2.688,2.6214,2.688,582000.0],["1997-06-18",2.688,2.688,2.6658,2.6658,450000.0],["1997-06-19",2.688,2.688,2.6436,2.6658,643000.0],["1997-06-20",2.6658,2.6769,2.5214,2.5769,535000.0],["1997-06-23",2.5769,2.5769,2.5214,2.5769,308000.0],["1997-06-24",2.5992,2.6991,2.5992,2.6991,509000.0],["1997-06-25",2.6991,2.7325,2.6658,2.7325,451000.0],["1997-06-26",2.688,2.7769,2.688,2.7325,947000.0],["1997-06-27",2.7547,2.7547,2.4881,2.688,937000.0],["1997-06-30",2.6658,2.7102,2.6436,2.6769,496000.0],["1997-07-01",2.6769,2.7213,2.6769,2.688,526000.0],["1997-07-02",2.6769,2.7213,2.6769,2.688,143000.0],["1997-07-03",2.7102,2.7547,2.6991,2.7547,197000.0],["1997-07-07",2.7213,2.7769,2.7102,2.7325,280000.0],["1997-07-08",2.7547,2.7547,2.688,2.7547,338000.0],["1997-07-09",2.7547,2.7547,2.7102,2.7436,155000.0],["1997-07-10",2.7436,2.7436,2.688,2.7102,69000.0],["1997-07-11",2.688,2.7325,2.6769,2.6769,289000.0],["1997-07-14",2.6658,2.7102,2.5978,2.6658,406000.0],["1997-07-15",2.6436,2.6658,2.6436,2.6658,110000.0],["1997-07-16",2.6658,2.6991,2.6325,2.6658,206000.0],["1997-07-17",2.6325,2.6769,2.6325,2.6547,258000.0],["1997-07-18",2.6436,2.6658,2.6436,2.6436,174000.0],["1997-07-21",2.6658,2.688,2.6103,2.6103,368000.0],["1997-07-22",2.6436,2.6436,2.5769,2.5992,482000.0],["1997-07-23",2.5769,2.5992,2.5658,2.5658,305000.0],["1997-07-24",2.5992,2.5992,2.5436,2.5547,723000.0],["1997-07-25",2.5436,2.5769,2.5214,2.5214,467000.0],["1997-07-28",2.5214,2.5381,2.5214,2.5381,258000.0],["1997-07-29",2.5381,2.5769,2.5103,2.5103,210000.0],["1997-07-30",2.4992,2.5547,2.477,2.477,424000.0],["1997-07-31",2.4659,2.5992,2.4659,2.5769,1407000.0],["1997-08-01",2.5325,2.5547,2.5214,2.5547,496000.0],["1997-08-04",2.5547,2.6658,2.5436,2.6658,256000.0],["1997-08-05",2.6658,2.8213,2.5769,2.8213,546000.0],["1997-08-06",2.8213,2.8435,2.7658,2.7658,686000.0],["1997-08-07",2.8324,2.8435,2.788,2.8324,626000.0],["1997-08-08",2.7658,2.7991,2.7547,2.7991,338000.0],["1997-08-11",2.7991,2.7991,2.7436,2.7547,403000.0],["1997-08-12",2.7436,2.7991,2.7436,2.7658,177000.0],["1997-08-13",2.7436,2.8324,2.7213,2.7658,269000.0],["1997-08-14",2.5769,2.6214,2.2993,2.3881,7383000.0],["1997-08-15",2.377,2.4548,2.3659,2.3881,1465000.0],["1997-08-18",2.3881,2.4325,2.3881,2.4325,208000.0],["1997-08-19",2.4325,2.4325,2.3881,2.3881,2754000.0],["1997-08-20",2.4159,2.4159,2.377,2.3992,487000.0],["1997-08-21",2.4103,2.4103,2.3881,2.3992,1620000.0],["1997-08-22",2.3992,2.3992,2.3881,2.3992,202000.0],["1997-08-25",2.3992,2.4214,2.3881,2.4214,1762000.0],["1997-08-26",2.4214,2.4325,2.3937,2.4048,268000.0],["1997-08-27",2.4048,2.4103,2.3881,2.3992,408000.0],["1997-08-28",2.3992,2.4103,2.3715,2.4103,371000.0],["1997-08-29",2.4103,2.4103,2.377,2.3881,2862000.0],["1997-09-02",2.4103,2.4103,2.3881,2.4103,228000.0],["1997-09-03",2.3881,2.4103,2.3659,2.3659,500000.0],["1997-09-04",2.3659,2.3992,2.3659,2.3659,908000.0],["1997-09-05",2.3881,2.3881,2.3548,2.3548,932000.0],["1997-09-08",2.3881,2.3881,2.3548,2.377,550000.0],["1997-09-09",2.377,2.377,2.3548,2.377,213000.0],["1997-09-10",2.3548,2.377,2.3437,2.3548,270000.0],["1997-09-11",2.3548,2.3659,2.3437,2.3659,937000.0],["1997-09-12",2.3659,2.3992,2.3548,2.3992,513000.0],["1997-09-15",2.5881,2.7102,2.5769,2.6769,2727000.0],["1997-09-16",2.6769,2.6991,2.6325,2.6991,1268000.0],["1997-09-17",2.6991,2.6991,2.6547,2.6547,651000.0],["1997-09-18",2.6547,2.6769,2.6547,2.6547,860000.0],["1997-09-19",2.6658,2.6658,2.6436,2.6658,275000.0],["1997-09-22",2.6769,2.6769,2.6436,2.6769,473000.0],["1997-09-23",2.6769,2.6769,2.6547,2.6714,218000.0],["1997-09-24",2.688,2.6991,2.6603,2.6991,343000.0],["1997-09-25",2.6991,2.6991,2.6769,2.6769,301000.0],["1997-09-26",2.6769,2.688,2.6658,2.688,132000.0],["1997-09-29",2.6658,2.7102,2.6658,2.6991,284000.0],["1997-09-30",2.688,2.7102,2.688,2.7102,123000.0],["1997-10-01",2.7102,2.7102,2.6658,2.7102,62000.0],["1997-10-02",2.7102,2.7102,2.688,2.7102,91000.0],["1997-10-03",2.7102,2.7325,2.688,2.7102,156000.0],["1997-10-06",2.7325,2.8213,2.7213,2.8213,341000.0],["1997-10-07",2.7658,2.8657,2.7658,2.8657,194000.0],["1997-10-08",2.8435,3.1768,2.8324,3.0546,1624000.0],["1997-10-09",3.0101,3.0546,2.9657,3.0324,280000.0],["1997-10-10",3.0435,3.0546,2.9435,3.0324,193000.0],["1997-10-13",2.9768,3.0435,2.9324,3.0435,216000.0],["1997-10-14",3.0435,3.0435,2.9768,2.9768,296000.0],["1997-10-15",2.9546,3.0435,2.9546,2.999,903000.0],["1997-10-16",3.0212,3.199,2.999,3.0768,443000.0],["1997-10-17",3.0768,3.1879,2.9546,3.0101,308000.0],["1997-10-20",3.0657,3.0879,2.9768,3.0212,209000.0],["1997-10-21",3.0657,3.1879,3.0212,3.1879,224000.0],["1997-10-22",3.1879,3.1879,3.1101,3.1212,65000.0],["1997-10-23",3.0212,3.2101,3.0101,3.1545,177000.0],["1997-10-24",3.199,3.2878,3.0879,3.099,109000.0],["1997-10-27",3.0657,3.0657,2.8213,2.9324,149000.0],["1997-10-28",2.7547,2.9324,2.5103,2.7102,478000.0],["1997-10-29",2.9546,2.9546,2.7102,2.8435,115000.0],["1997-10-30",2.7102,2.9546,2.688,2.7991,115000.0],["1997-10-31",2.7991,2.9546,2.7991,2.7991,79000.0],["1997-11-03",2.8435,2.9546,2.7991,2.8546,50000.0],["1997-11-04",2.7991,2.8546,2.7436,2.7547,31000.0],["1997-11-05",2.7658,2.8546,2.7547,2.8324,149000.0],["1997-11-06",2.8324,2.9546,2.7769,2.9546,121000.0],["1997-11-07",2.8546,2.9324,2.788,2.788,299000.0],["1997-11-10",2.7547,2.8435,2.7213,2.788,371000.0],["1997-11-11",2.8435,2.8435,2.7325,2.7547,66000.0],["1997-11-12",2.7547,2.8435,2.688,2.688,134000.0],["1997-11-13",2.688,2.688,2.4992,2.5769,231000.0],["1997-11-14",2.5103,2.7325,2.5103,2.7325,235000.0],["1997-11-17",2.6769,2.7325,2.6214,2.688,267000.0],["1997-11-18",2.6214,2.688,2.5992,2.6158,60000.0],["1997-11-19",2.6436,2.6658,2.6214,2.6658,489000.0],["1997-11-20",2.6214,2.6658,2.6214,2.6436,26000.0],["1997-11-21",2.5992,2.6103,2.5769,2.5992,156000.0],["1997-11-24",2.5769,2.5769,2.4659,2.5325,384000.0],["1997-11-25",2.4881,2.5658,2.4214,2.4881,141000.0],["1997-11-26",2.5769,2.5769,2.4548,2.4881,40000.0],["1997-11-28",2.5325,2.5325,2.4992,2.5103,7000.0],["1997-12-01",2.5325,2.6214,2.5325,2.6214,95000.0],["1997-12-02",2.6214,2.6214,2.5658,2.5658,123000.0],["1997-12-03",2.5547,2.5658,2.5325,2.5492,111000.0],["1997-12-04",2.5769,2.5769,2.4992,2.5103,106000.0],["1997-12-05",2.4548,2.5658,2.4548,2.4548,109000.0],["1997-12-08",2.4936,2.4992,2.4881,2.4992,113000.0],["1997-12-09",2.4992,2.5325,2.3437,2.3992,606000.0],["1997-12-10",2.377,2.477,2.3437,2.3437,74000.0],["1997-12-11",2.3326,2.3437,2.277,2.277,349000.0],["1997-12-12",2.277,2.4214,2.277,2.3548,165000.0],["1997-12-15",2.3437,2.3992,2.277,2.2993,868000.0],["1997-12-16",2.2993,2.2993,2.2215,2.2715,3558000.0],["1997-12-17",2.2548,2.3104,2.2548,2.3104,614000.0],["1997-12-18",2.3104,2.3104,2.2215,2.2215,258000.0],["1997-12-19",2.2104,2.2548,2.0105,2.2215,837000.0],["1997-12-22",2.2215,2.3104,2.2215,2.3104,214000.0],["1997-12-23",2.3326,2.3326,2.2215,2.2326,271000.0],["1997-12-24",2.2215,2.277,2.2215,2.2326,101000.0],["1997-12-26",2.2437,2.277,2.2215,2.277,77000.0],["1997-12-29",2.2215,2.2659,2.1549,2.1771,574000.0],["1997-12-30",2.1771,2.2326,2.1771,2.2048,232000.0],["1997-12-31",2.2215,2.3548,2.2215,2.277,1055000.0],["1998-01-02",2.3104,2.377,2.3104,2.3659,109000.0],["1998-01-05",2.3992,2.4214,2.3104,2.377,303000.0],["1998-01-06",2.3548,2.3992,2.3104,2.3659,63000.0],["1998-01-07",2.3104,2.3659,2.3104,2.3104,85000.0],["1998-01-08",2.3104,2.377,2.2882,2.3048,225000.0],["1998-01-09",2.2659,2.2882,2.2326,2.2326,79000.0],["1998-01-12",2.2104,2.2215,2.1438,2.1549,180000.0],["1998-01-13",2.1549,2.2437,2.1549,2.2048,144000.0],["1998-01-14",2.1549,2.4548,2.1549,2.3548,388000.0],["1998-01-15",2.3548,2.4103,2.3548,2.3881,129000.0],["1998-01-16",2.3548,2.3992,2.3548,2.3659,100000.0],["1998-01-20",2.477,2.6658,2.4548,2.6436,1139000.0],["1998-01-21",2.6547,2.7102,2.6214,2.6658,414000.0],["1998-01-22",2.6769,2.6769,2.5547,2.5992,132000.0],["1998-01-23",2.5769,2.6658,2.5769,2.5992,503000.0],["1998-01-26",2.6658,2.6658,2.5325,2.5714,90000.0],["1998-01-27",2.5714,2.6325,2.5436,2.5992,291000.0],["1998-01-28",2.6325,2.6658,2.6047,2.6519,145000.0],["1998-01-29",2.6658,2.6658,2.5769,2.6214,275000.0],["1998-01-30",2.6214,2.6658,2.6214,2.6547,94000.0],["1998-02-02",2.6658,2.6658,2.5658,2.6436,331000.0],["1998-02-03",2.5436,2.6436,2.5436,2.5992,140000.0],["1998-02-04",2.5769,2.6547,2.5769,2.6436,154000.0],["1998-02-05",2.6103,2.6769,2.6103,2.6547,687000.0],["1998-02-06",2.6769,2.6769,2.6436,2.6658,231000.0],["1998-02-09",2.6325,2.6769,2.6103,2.6547,322000.0],["1998-02-10",2.6658,2.6658,2.6325,2.6547,112000.0],["1998-02-11",2.6547,2.6769,2.5769,2.6658,552000.0],["1998-02-12",2.6658,2.6658,2.6325,2.6547,262000.0],["1998-02-13",2.6214,2.6436,2.5992,2.5992,294000.0],["1998-02-17",2.5992,2.5992,2.5325,2.5658,534000.0],["1998-02-18",2.5325,2.5769,2.5325,2.5325,231000.0],["1998-02-19",2.5325,2.5769,2.5325,2.5353,256000.0],["1998-02-20",2.5436,2.5436,2.4214,2.4325,307000.0],["1998-02-23",2.4881,2.5103,2.4325,2.5103,93000.0],["1998-02-24",2.4548,2.5103,2.4548,2.4881,14000.0],["1998-02-25",2.5769,2.5992,2.5103,2.5103,242000.0],["1998-02-26",2.5103,2.5436,2.4881,2.4881,478000.0],["1998-02-27",2.4325,2.5214,2.4325,2.4881,138000.0],["1998-03-02",2.477,2.5214,2.4214,2.4353,249000.0],["1998-03-03",2.4881,2.4881,2.4214,2.4659,454000.0],["1998-03-04",2.4659,2.5325,2.4659,2.4992,2660000.0],["1998-03-05",2.4992,2.4992,2.4659,2.4714,967000.0],["1998-03-06",2.4881,2.5436,2.4659,2.4659,163000.0],["1998-03-09",2.5103,2.5103,2.4437,2.4881,283000.0],["1998-03-10",2.4881,2.5214,2.4881,2.4881,735000.0],["1998-03-11",2.4881,2.5103,2.4881,2.4881,164000.0],["1998-03-12",2.4992,2.4992,2.4881,2.4936,318000.0],["1998-03-13",2.4936,2.4992,2.4881,2.4936,255000.0],["1998-03-16",2.4881,2.6214,2.4881,2.5658,1402000.0],["1998-03-17",2.5825,2.6658,2.5658,2.6658,634000.0],["1998-03-18",2.6658,2.6658,2.5769,2.5769,73000.0],["1998-03-19",2.5769,2.6214,2.5769,2.6158,194000.0],["1998-03-20",2.5769,2.638,2.5769,2.638,121000.0],["1998-03-23",2.5769,2.6186,2.5769,2.6186,15000.0],["1998-03-24",2.5992,2.6491,2.5992,2.6214,148000.0],["1998-03-25",2.6103,2.6491,2.6103,2.6214,166000.0],["1998-03-26",2.6658,2.7547,2.6214,2.7547,384000.0],["1998-03-27",2.7547,2.7547,2.7158,2.7547,506000.0],["1998-03-30",2.7547,2.7547,2.7213,2.7491,222000.0],["1998-03-31",2.7213,2.7491,2.7213,2.7325,195000.0],["1998-04-01",2.7213,2.7436,2.7102,2.7213,504000.0],["1998-04-02",2.7213,2.7547,2.7213,2.7213,320000.0],["1998-04-03",2.7213,2.7547,2.7213,2.7547,268000.0],["1998-04-06",2.7547,2.7547,2.7102,2.7325,477000.0],["1998-04-07",2.7547,2.7547,2.7213,2.7325,389000.0],["1998-04-08",2.7547,2.8102,2.7102,2.7991,533000.0],["1998-04-09",2.7325,2.8102,2.7325,2.7325,138000.0],["1998-04-13",2.7325,2.7491,2.7325,2.738,78000.0],["1998-04-14",2.7325,2.7797,2.7213,2.7547,632000.0],["1998-04-15",2.7713,2.7769,2.7547,2.7602,340000.0],["1998-04-16",2.7602,2.7658,2.7436,2.7491,391000.0],["1998-04-17",2.7491,2.7991,2.7491,2.7658,1033000.0],["1998-04-20",2.7491,2.7658,2.7491,2.7547,173000.0],["1998-04-21",2.7491,2.7991,2.7491,2.7991,3591000.0],["1998-04-22",2.8213,2.9879,2.788,2.8657,1203000.0],["1998-04-23",2.8324,2.9102,2.8324,2.8824,250000.0],["1998-04-24",2.8657,2.8991,2.8657,2.8657,407000.0],["1998-04-27",2.8991,2.8991,2.8213,2.8213,392000.0],["1998-04-28",2.8546,2.888,2.8213,2.8213,347000.0],["1998-04-29",2.8213,2.8435,2.7991,2.8269,100000.0],["1998-04-30",2.8213,2.888,2.8213,2.8435,565000.0],["1998-05-01",2.8769,2.8769,2.8435,2.8657,417000.0],["1998-05-04",2.8435,2.888,2.8435,2.8546,572000.0],["1998-05-05",2.8546,2.8713,2.8546,2.8546,379000.0],["1998-05-06",2.8546,2.888,2.8546,2.888,334000.0],["1998-05-07",2.8713,2.888,2.8657,2.8657,124000.0],["1998-05-08",2.8657,2.9657,2.8657,2.9657,349000.0],["1998-05-11",2.9324,2.9768,2.9324,2.9546,2516000.0],["1998-05-12",2.9324,2.949,2.9324,2.949,100000.0],["1998-05-13",2.9657,2.9768,2.9324,2.949,68000.0],["1998-05-14",2.9546,2.9824,2.9324,2.9824,662000.0],["1998-05-15",3.0101,3.0101,2.9435,2.9546,117000.0],["1998-05-18",3.0101,3.0101,2.9435,2.9435,55000.0],["1998-05-19",2.9546,2.9768,2.9435,2.949,293000.0],["1998-05-20",2.9546,2.9768,2.9435,2.949,334000.0],["1998-05-21",2.974,2.974,2.9435,2.9435,17000.0],["1998-05-22",2.9435,2.9504,2.9435,2.949,159000.0],["1998-05-26",2.949,2.9546,2.9102,2.9102,284000.0],["1998-05-27",2.8657,2.8991,2.7547,2.8102,324000.0],["1998-05-28",2.8213,2.9324,2.8213,2.9324,12000.0],["1998-05-29",2.9213,2.9324,2.8435,2.888,161000.0],["1998-06-01",2.9102,2.9213,2.8657,2.8657,81000.0],["1998-06-02",2.8824,2.8824,2.8769,2.8769,24000.0],["1998-06-03",2.8657,2.9102,2.7991,2.8213,120000.0],["1998-06-04",2.8213,2.8435,2.7547,2.7991,305000.0],["1998-06-05",2.7658,2.8435,2.7658,2.8435,110000.0],["1998-06-08",2.8102,2.8435,2.8102,2.8158,119000.0],["1998-06-09",2.8185,2.9102,2.7658,2.7769,271000.0],["1998-06-10",2.7325,2.7769,2.688,2.688,312000.0],["1998-06-11",2.6991,2.6991,2.5325,2.5992,282000.0],["1998-06-12",2.5769,2.6214,2.5769,2.6103,58000.0],["1998-06-15",2.5381,2.5436,2.5325,2.5436,23000.0],["1998-06-16",2.5547,2.5547,2.5325,2.5436,120000.0],["1998-06-17",2.5992,2.6214,2.5325,2.5992,124000.0],["1998-06-18",2.6103,2.6103,2.5658,2.5658,53000.0],["1998-06-19",2.6325,2.6325,2.5325,2.5492,43000.0],["1998-06-22",2.6325,2.6658,2.5492,2.6658,244000.0],["1998-06-23",2.6214,2.6436,2.5769,2.5769,128000.0],["1998-06-24",2.5547,2.6436,2.5547,2.6325,152000.0],["1998-06-25",2.6658,2.6658,2.5769,2.5769,120000.0],["1998-06-26",2.6214,2.6436,2.5769,2.6436,106000.0],["1998-06-29",2.5769,2.7769,2.5769,2.7102,286000.0],["1998-06-30",2.6658,2.6991,2.5381,2.6158,573000.0],["1998-07-01",2.5936,2.638,2.5825,2.6158,132000.0],["1998-07-02",2.5992,2.6436,2.5992,2.6158,166000.0],["1998-07-06",2.5992,2.6436,2.5992,2.6214,314000.0],["1998-07-07",2.5992,2.6214,2.5992,2.6103,109000.0],["1998-07-08",2.5547,2.6214,2.5547,2.5881,156000.0],["1998-07-09",2.5769,2.5992,2.5658,2.5658,106000.0],["1998-07-10",2.5381,2.5658,2.4992,2.5103,494000.0],["1998-07-13",2.5103,2.5325,2.4881,2.4881,350000.0],["1998-07-14",2.477,2.5325,2.477,2.4881,188000.0],["1998-07-15",2.4659,2.5769,2.4659,2.5769,121000.0],["1998-07-16",2.5103,2.5603,2.4881,2.5603,167000.0],["1998-07-17",2.5325,2.5325,2.4881,2.4881,73000.0],["1998-07-20",2.4881,2.5325,2.4881,2.5325,158000.0],["1998-07-21",2.4881,2.5325,2.4881,2.5103,140000.0],["1998-07-22",2.4881,2.5769,2.4881,2.4881,186000.0],["1998-07-23",2.4881,2.5658,2.4659,2.477,418000.0],["1998-07-24",2.4548,2.5658,2.4437,2.5325,309000.0],["1998-07-27",2.4548,2.5214,2.4437,2.4437,1084000.0],["1998-07-28",2.4437,2.4437,2.3437,2.4325,396000.0],["1998-07-29",2.4437,2.4437,2.3548,2.3992,98000.0],["1998-07-30",2.3881,2.5103,2.3881,2.4881,378000.0],["1998-07-31",2.4214,2.4659,2.3659,2.4325,342000.0],["1998-08-03",2.377,2.4325,2.3548,2.3715,128000.0],["1998-08-04",2.3548,2.3659,2.1771,2.2215,351000.0],["1998-08-05",2.2104,2.2548,2.2104,2.2215,585000.0],["1998-08-06",2.2215,2.277,2.2215,2.277,1222000.0],["1998-08-07",2.2659,2.3992,2.2659,2.3937,173000.0],["1998-08-10",2.3992,2.4437,2.3326,2.3992,247000.0],["1998-08-11",2.2215,2.3548,2.2215,2.3215,347000.0],["1998-08-12",2.3492,2.3492,2.2437,2.2548,1335000.0],["1998-08-13",2.2548,2.3548,2.2548,2.2548,251000.0],["1998-08-14",2.3659,2.3659,2.2437,2.277,32000.0],["1998-08-17",2.2437,2.3048,2.2437,2.2715,18000.0],["1998-08-18",2.3104,2.3104,2.2493,2.2659,324000.0],["1998-08-19",2.2437,2.2659,2.2437,2.2493,402000.0],["1998-08-20",2.2493,2.2659,2.2215,2.2493,1127000.0],["1998-08-21",2.2465,2.2493,2.2437,2.2437,29000.0],["1998-08-24",2.2548,2.302,2.2382,2.2382,164000.0],["1998-08-25",2.2604,2.2604,2.1549,2.1993,392000.0],["1998-08-26",2.1549,2.2104,2.1549,2.1771,73000.0],["1998-08-27",2.1549,2.1882,2.0327,2.0327,189000.0],["1998-08-28",2.0327,2.0327,1.9771,2.0105,265000.0],["1998-08-31",1.9771,2.0882,1.9771,1.9771,183000.0],["1998-09-01",1.9216,2.0882,1.9105,1.9105,351000.0],["1998-09-02",1.9882,1.9882,1.8439,1.8772,1015000.0],["1998-09-03",1.8327,2.066,1.8327,2.066,1320000.0],["1998-09-04",1.966,2.066,1.966,2.0438,163000.0],["1998-09-08",2.0882,2.0938,2.0438,2.0438,36000.0],["1998-09-09",2.1438,2.1438,2.0438,2.0438,37000.0],["1998-09-10",1.9549,2.0549,1.9549,2.0438,81000.0],["1998-09-11",2.0216,2.0216,1.9494,1.9882,103000.0],["1998-09-14",1.9994,1.9994,1.9105,1.9216,86000.0],["1998-09-15",1.9327,1.9549,1.8772,1.9549,61000.0],["1998-09-16",1.8772,2.0327,1.8772,1.9994,155000.0],["1998-09-17",1.9771,2.0327,1.9549,2.0327,24000.0],["1998-09-18",2.0438,2.066,1.9549,2.0216,116000.0],["1998-09-21",2.0771,2.1771,2.0382,2.1326,64000.0],["1998-09-22",2.2104,2.3881,2.2104,2.3881,126000.0],["1998-09-23",2.3104,2.3937,2.3104,2.3326,188000.0],["1998-09-24",2.377,2.3992,2.3437,2.3437,182000.0],["1998-09-25",2.3215,2.4437,2.3104,2.4103,197000.0],["1998-09-28",2.3659,2.4103,2.2882,2.3659,335000.0],["1998-09-29",2.3603,2.3659,2.2993,2.3659,237000.0],["1998-09-30",2.2104,2.3104,2.2104,2.2659,63000.0],["1998-10-01",2.2659,2.2659,2.2659,2.2659,8000.0],["1998-10-02",2.3104,2.3104,2.2659,2.2882,137000.0],["1998-10-05",2.2104,2.3104,1.9549,1.966,137000.0],["1998-10-06",1.9771,2.1771,1.8661,1.8661,63000.0],["1998-10-07",1.8327,1.8327,1.755,1.7883,186000.0],["1998-10-08",1.7994,1.8216,1.7439,1.8216,115000.0],["1998-10-09",1.7439,1.8994,1.7439,1.8994,150000.0],["1998-10-12",1.7994,1.9327,1.7994,1.8772,25000.0],["1998-10-13",1.9549,2.2104,1.9105,1.9549,153000.0],["1998-10-14",1.9549,1.9994,1.9438,1.9882,54000.0],["1998-10-15",1.9549,2.0271,1.9549,1.9882,42000.0],["1998-10-16",2.1326,2.1326,1.9994,2.0882,43000.0],["1998-10-19",2.0938,2.1326,2.0771,2.1326,23000.0],["1998-10-20",2.1771,2.2215,2.1104,2.1104,153000.0],["1998-10-21",2.1271,2.1271,2.0438,2.0993,158000.0],["1998-10-22",1.9994,2.1326,1.9994,2.1326,183000.0],["1998-10-23",2.0327,2.2104,2.0327,2.0882,190000.0],["1998-10-26",2.0882,2.1326,2.0549,2.1104,69000.0],["1998-10-27",2.1993,2.1993,2.0105,2.0105,225000.0],["1998-10-28",2.0216,2.1771,2.0216,2.1549,92000.0],["1998-10-29",2.0882,2.0882,2.0216,2.0216,66000.0],["1998-10-30",2.0827,2.0882,2.0105,2.0882,328000.0],["1998-11-02",2.0105,2.0993,2.0105,2.0993,205000.0],["1998-11-03",2.0993,2.0993,2.0438,2.0549,263000.0],["1998-11-04",2.0438,2.166,2.0438,2.166,124000.0],["1998-11-05",2.1438,2.4603,2.1438,2.3992,464000.0],["1998-11-06",2.2993,2.4881,2.2993,2.4214,291000.0],["1998-11-09",2.4325,2.4659,2.2659,2.4214,240000.0],["1998-11-10",2.4659,2.4659,2.3992,2.4048,127000.0],["1998-11-11",2.4048,2.6214,2.3992,2.5103,134000.0],["1998-11-12",2.477,2.5769,2.477,2.5769,54000.0],["1998-11-13",2.4437,2.5103,2.4437,2.4825,56000.0],["1998-11-16",2.502,2.502,2.4603,2.4936,68000.0],["1998-11-17",2.4714,2.5047,2.4714,2.4936,121000.0],["1998-11-18",2.3992,2.4881,2.3992,2.4492,61000.0],["1998-11-19",2.4437,2.5159,2.4437,2.4825,129000.0],["1998-11-20",2.4437,2.4825,2.4214,2.4214,36000.0],["1998-11-23",2.3104,2.377,2.1104,2.1993,279000.0],["1998-11-24",2.1104,2.2437,2.0993,2.1465,59000.0],["1998-11-25",2.1549,2.1771,2.0549,2.0549,164000.0],["1998-11-27",2.0549,2.0549,2.0549,2.0549,0.0],["1998-11-30",2.1549,2.2271,2.0438,2.0438,208000.0],["1998-12-01",2.0993,2.1326,2.0327,2.066,51000.0],["1998-12-02",2.0105,2.191,2.0105,2.191,71000.0],["1998-12-03",2.1215,2.2659,2.1215,2.1326,103000.0],["1998-12-04",2.1993,2.2215,2.166,2.2215,42000.0],["1998-12-07",2.1882,2.2548,2.1549,2.2326,42000.0],["1998-12-08",2.2215,2.3215,2.1937,2.3104,247000.0],["1998-12-09",2.3548,2.477,2.3104,2.4214,86000.0],["1998-12-10",2.4325,2.5436,2.4214,2.5214,451000.0],["1998-12-11",2.5547,2.5547,2.3548,2.3548,57000.0],["1998-12-14",2.3437,2.3992,2.2437,2.2437,106000.0],["1998-12-15",2.2437,2.2437,2.1549,2.2048,38000.0],["1998-12-16",2.1993,2.2104,2.1104,2.1326,126000.0],["1998-12-17",2.1326,2.2993,2.1326,2.2993,187000.0],["1998-12-18",2.2715,2.477,2.2215,2.4103,262000.0],["1998-12-21",2.4881,2.4881,2.2882,2.2882,105000.0],["1998-12-22",2.2437,2.4548,2.2437,2.4214,94000.0],["1998-12-23",2.4214,2.477,2.4076,2.4437,470000.0],["1998-12-24",2.2548,2.4881,2.2548,2.4881,11000.0],["1998-12-28",2.2882,2.4437,2.2882,2.3548,69000.0],["1998-12-29",2.4437,2.4659,2.2659,2.4437,393000.0],["1998-12-30",2.4825,2.5436,2.3881,2.5436,361000.0],["1998-12-31",2.3992,2.4881,2.3992,2.4825,66000.0],["1999-01-04",2.3992,2.6658,2.3992,2.5769,252000.0],["1999-01-05",2.4881,2.5769,2.377,2.4659,109000.0],["1999-01-06",2.4103,2.4881,2.2993,2.477,127000.0],["1999-01-07",2.4103,2.4325,2.2437,2.3215,143000.0],["1999-01-08",2.4881,2.4881,2.3104,2.4214,114000.0],["1999-01-11",2.4214,2.4214,2.0882,2.0882,154000.0],["1999-01-12",2.1771,2.2326,2.1549,2.1771,90000.0],["1999-01-13",1.9105,2.2437,1.8994,2.1771,177000.0],["1999-01-14",2.1326,2.2104,2.066,2.066,150000.0],["1999-01-15",2.0438,2.066,1.9327,1.9771,481000.0],["1999-01-19",2.0771,2.0882,1.9771,2.0355,175000.0],["1999-01-20",2.0216,2.0771,2.0216,2.0493,77000.0],["1999-01-21",2.0493,2.0882,1.9771,2.0549,452000.0],["1999-01-22",2.0993,2.166,2.066,2.0882,63000.0],["1999-01-25",2.0882,2.166,2.0049,2.166,178000.0],["1999-01-26",2.1771,2.1771,2.1104,2.1549,49000.0],["1999-01-27",2.1104,2.1326,2.0827,2.0882,208000.0],["1999-01-28",2.0882,2.1493,2.0882,2.0993,319000.0],["1999-01-29",2.0993,2.166,2.0993,2.1438,167000.0],["1999-02-01",2.1215,2.1493,2.1215,2.1438,23000.0],["1999-02-02",2.1215,2.1882,2.0882,2.0882,128000.0],["1999-02-03",2.066,2.2104,2.0382,2.2104,242000.0],["1999-02-04",2.166,2.166,2.0327,2.0604,272000.0],["1999-02-05",2.1549,2.1549,1.9771,2.0438,137000.0],["1999-02-08",1.9549,2.0938,1.8438,1.8438,286000.0],["1999-02-09",1.9216,2.0327,1.8327,1.9105,243000.0],["1999-02-10",1.9105,2.0216,1.8661,1.8661,272000.0],["1999-02-11",1.8661,1.9549,1.8327,1.8661,574000.0],["1999-02-12",1.8661,1.9216,1.8661,1.8661,136000.0],["1999-02-16",1.8883,1.9549,1.7883,1.8883,246000.0],["1999-02-17",1.9549,1.9549,1.855,1.8994,175000.0],["1999-02-18",1.8994,1.9383,1.8716,1.9049,505000.0],["1999-02-19",1.9049,1.9994,1.8661,1.9994,129000.0],["1999-02-22",1.9327,1.9771,1.9327,1.9549,117000.0],["1999-02-23",1.9327,1.966,1.9216,1.9216,18000.0],["1999-02-24",1.8883,1.9771,1.8883,1.9327,114000.0],["1999-02-25",1.8883,1.9882,1.8883,1.9882,207000.0],["1999-02-26",1.9994,1.9994,1.9549,1.9771,183000.0],["1999-03-01",1.9994,1.9994,1.8772,1.9216,107000.0],["1999-03-02",1.9327,1.9994,1.855,1.9383,223000.0],["1999-03-03",1.8883,1.966,1.8883,1.966,38000.0],["1999-03-04",1.9771,1.9771,1.9216,1.9327,45000.0],["1999-03-05",1.9438,1.966,1.9438,1.9549,382000.0],["1999-03-08",1.966,1.966,1.8327,1.8383,80000.0],["1999-03-09",1.855,1.9994,1.855,1.9549,181000.0],["1999-03-10",1.8883,2.0216,1.8883,1.9994,574000.0],["1999-03-11",1.966,2.0105,1.9549,1.9549,220000.0],["1999-03-12",1.9549,2.0327,1.8661,1.8661,376000.0],["1999-03-15",1.8661,2.0771,1.8661,2.0771,187000.0],["1999-03-16",2.0327,2.0438,2.0105,2.0105,89000.0],["1999-03-17",2.0771,2.0771,1.9105,1.9105,156000.0],["1999-03-18",1.9771,1.9771,1.9105,1.9771,87000.0],["1999-03-19",1.8994,1.9882,1.8661,1.8883,298000.0],["1999-03-22",1.9105,2.066,1.8883,1.9549,127000.0],["1999-03-23",1.9327,1.966,1.9327,1.9327,70000.0],["1999-03-24",1.9327,1.9327,1.8716,1.8716,94000.0],["1999-03-25",1.8716,1.9272,1.8716,1.9049,177000.0],["1999-03-26",1.8883,2.0105,1.855,1.9438,276000.0],["1999-03-29",1.9216,1.9994,1.8439,1.9994,69000.0],["1999-03-30",1.8216,2.0105,1.8216,2.0105,51000.0],["1999-03-31",1.9549,1.9994,1.9105,1.9105,152000.0],["1999-04-01",1.8438,1.8994,1.7328,1.8438,137000.0],["1999-04-05",1.655,1.8772,1.655,1.8438,158000.0],["1999-04-06",1.8327,1.8605,1.7994,1.8105,280000.0],["1999-04-07",1.8216,1.8661,1.8105,1.8216,37000.0],["1999-04-08",1.8105,1.9244,1.8105,1.9244,130000.0],["1999-04-09",1.9438,2.0438,1.8883,2.0271,255000.0],["1999-04-12",2.0271,2.1271,1.9605,2.1271,208000.0],["1999-04-13",2.0882,2.1438,2.066,2.0882,235000.0],["1999-04-14",2.066,2.2215,2.0327,2.1438,653000.0],["1999-04-15",2.0882,2.1771,2.0438,2.0882,58000.0],["1999-04-16",2.0438,2.1104,2.0216,2.0882,318000.0],["1999-04-19",2.0549,2.3104,2.0549,2.2659,163000.0],["1999-04-20",2.2437,2.2437,2.1771,2.1771,178000.0],["1999-04-21",2.1771,2.2326,2.1549,2.2104,44000.0],["1999-04-22",2.166,2.1771,2.1549,2.166,264000.0],["1999-04-23",2.1604,2.1993,2.066,2.1993,369000.0],["1999-04-26",2.1326,2.1771,2.1326,2.1326,29000.0],["1999-04-27",2.2326,2.2326,2.0549,2.1549,33000.0],["1999-04-28",1.9771,2.1326,1.9105,1.9994,36000.0],["1999-04-29",1.9882,2.0438,1.8439,1.9549,280000.0],["1999-04-30",2.0216,2.0216,1.9994,1.9994,70000.0],["1999-05-03",1.9994,2.0216,1.9327,1.9327,44000.0],["1999-05-04",1.9105,1.9105,1.9105,1.9105,12000.0],["1999-05-05",1.9105,1.9716,1.8883,1.9605,77000.0],["1999-05-06",1.9355,2.0438,1.9327,2.0438,229000.0],["1999-05-07",1.9994,2.2382,1.9994,2.1771,375000.0],["1999-05-10",2.0438,2.2215,2.0438,2.1771,99000.0],["1999-05-11",2.1771,2.2271,2.1438,2.2215,165000.0],["1999-05-12",2.2215,2.2215,2.1382,2.1882,79000.0],["1999-05-13",2.1549,2.2048,2.1549,2.1882,23000.0],["1999-05-14",2.1771,2.2215,2.166,2.1771,65000.0],["1999-05-17",2.1549,2.166,2.0493,2.066,221000.0],["1999-05-18",2.1382,2.1382,2.0493,2.1382,158000.0],["1999-05-19",2.0549,2.0549,2.0493,2.0493,4000.0],["1999-05-20",2.1215,2.1215,2.0438,2.0493,110000.0],["1999-05-21",2.0993,2.1104,2.0493,2.0993,62000.0],["1999-05-24",2.0882,2.091,2.0438,2.0604,52000.0],["1999-05-25",2.0438,2.1326,2.0438,2.0549,71000.0],["1999-05-26",2.0549,2.0938,2.0549,2.0549,7000.0],["1999-05-27",2.0549,2.0993,2.0549,2.0771,200000.0],["1999-05-28",2.0993,2.2215,2.0993,2.2215,152000.0],["1999-06-01",2.216,2.216,2.066,2.1049,84000.0],["1999-06-02",2.0577,2.0604,1.9549,1.9549,252000.0],["1999-06-03",1.9605,2.0882,1.9549,2.0438,156000.0],["1999-06-04",1.9549,2.066,1.9327,2.0438,297000.0],["1999-06-07",2.0438,2.0438,1.9882,1.9994,44000.0],["1999-06-08",1.9882,2.0216,1.9549,1.9994,153000.0],["1999-06-09",1.966,2.0105,1.966,1.9882,233000.0],["1999-06-10",1.9549,2.066,1.9549,1.991,277000.0],["1999-06-11",1.9827,1.9994,1.9827,1.9882,20000.0],["1999-06-14",1.9771,1.9994,1.9771,1.9882,176000.0],["1999-06-15",1.991,1.991,1.9882,1.9882,32000.0],["1999-06-16",1.9771,1.9994,1.9549,1.9994,56000.0],["1999-06-17",2.0327,2.0604,1.9827,2.0105,215000.0],["1999-06-18",2.0716,2.0716,1.9605,2.0105,211000.0],["1999-06-21",1.9549,2.0549,1.9438,2.0549,421000.0],["1999-06-22",1.966,2.0549,1.966,2.0466,203000.0],["1999-06-23",1.9994,1.9994,1.9994,1.9994,2000.0],["1999-06-24",1.9994,2.0438,1.9605,1.9994,290000.0],["1999-06-25",1.9771,1.9994,1.9771,1.9938,154000.0],["1999-06-28",2.0549,2.0549,1.966,1.9827,187000.0],["1999-06-29",1.9716,2.0355,1.966,1.9882,566000.0],["1999-06-30",2.0382,2.0382,1.9605,1.9994,113000.0],["1999-07-01",1.9938,2.0049,1.9882,1.9994,188000.0],["1999-07-02",1.9882,2.0327,1.9771,1.9771,144000.0],["1999-07-06",1.9771,1.9994,1.966,1.9771,199000.0],["1999-07-07",1.9855,1.9994,1.9716,1.9938,434000.0],["1999-07-08",1.9605,1.9994,1.9549,1.9938,468000.0],["1999-07-09",1.9938,2.0105,1.966,1.9827,278000.0],["1999-07-12",1.9882,1.9994,1.9438,1.9994,93000.0],["1999-07-13",1.9827,2.1104,1.9549,2.0993,645000.0],["1999-07-14",2.0493,2.066,2.0216,2.066,123000.0],["1999-07-15",2.0327,2.066,2.0327,2.066,154000.0],["1999-07-16",1.9549,2.0549,1.9549,2.0549,362000.0],["1999-07-19",2.0216,2.0993,2.0216,2.0827,644000.0],["1999-07-20",2.0882,2.0882,2.0438,2.0549,513000.0],["1999-07-21",2.0382,2.1549,2.0382,2.1215,271000.0],["1999-07-22",2.1771,2.1771,2.1104,2.116,550000.0],["1999-07-23",2.116,2.166,2.1104,2.1549,343000.0],["1999-07-26",2.1438,2.1549,2.1382,2.1493,341000.0],["1999-07-27",2.1493,2.2048,2.1493,2.1882,193000.0],["1999-07-28",2.1771,2.2659,2.1771,2.2326,1210000.0],["1999-07-29",2.3048,2.3104,2.2437,2.2659,256000.0],["1999-07-30",2.2993,2.3104,2.2437,2.3104,109000.0],["1999-08-02",2.2437,2.2659,2.1215,2.1438,152000.0],["1999-08-03",2.1493,2.2104,2.1438,2.1604,158000.0],["1999-08-04",2.1604,2.1882,2.1549,2.1715,118000.0],["1999-08-05",2.1632,2.2326,2.1549,2.1549,272000.0],["1999-08-06",2.1771,2.1826,2.1326,2.1771,804000.0],["1999-08-09",2.1993,2.1993,2.1549,2.1771,192000.0],["1999-08-10",2.166,2.1882,2.141,2.1882,194000.0],["1999-08-11",2.216,2.216,2.1438,2.1715,70000.0],["1999-08-12",2.1715,2.1715,2.0771,2.1549,92000.0],["1999-08-13",2.1326,2.1715,2.1326,2.1549,43000.0],["1999-08-16",2.1604,2.1771,2.1549,2.1604,101000.0],["1999-08-17",2.1604,2.1604,2.1382,2.1604,79000.0],["1999-08-18",2.1771,2.1771,2.1549,2.1576,84000.0],["1999-08-19",2.1493,2.2104,2.1493,2.2104,5000.0],["1999-08-20",2.216,2.2437,2.1937,2.2326,354000.0],["1999-08-23",2.2632,2.2659,2.2215,2.2215,53000.0],["1999-08-24",2.2548,2.2548,2.2215,2.2215,214000.0],["1999-08-25",2.2354,2.2993,2.2215,2.2882,478000.0],["1999-08-26",2.3048,2.3104,2.2659,2.2743,187000.0],["1999-08-27",2.2548,2.2548,2.216,2.2271,33000.0],["1999-08-30",2.2326,2.2326,2.2104,2.216,120000.0],["1999-08-31",2.2493,2.277,2.2048,2.2326,473000.0],["1999-09-01",2.2382,2.2382,2.2104,2.216,171000.0],["1999-09-02",2.2048,2.216,2.1882,2.2021,19000.0],["1999-09-03",2.191,2.2826,2.1882,2.2826,85000.0],["1999-09-07",2.2271,2.2882,2.2215,2.2521,347000.0],["1999-09-08",2.2604,2.2659,2.2382,2.2437,254000.0],["1999-09-09",2.2576,2.2576,2.2104,2.2215,180000.0],["1999-09-10",2.2215,2.2437,2.1993,2.2215,175000.0],["1999-09-13",2.2215,2.2382,2.216,2.216,88000.0],["1999-09-14",2.2326,2.2326,2.216,2.2326,158000.0],["1999-09-15",2.2215,2.2326,2.0327,2.2326,278000.0],["1999-09-16",2.2271,2.2326,2.1326,2.1326,112000.0],["1999-09-17",2.2048,2.2326,2.1326,2.2326,57000.0],["1999-09-20",2.2326,2.2437,2.2104,2.2271,800000.0],["1999-09-21",2.2048,2.2437,2.2048,2.2437,226000.0],["1999-09-22",2.2382,2.2437,2.2215,2.2326,155000.0],["1999-09-23",2.2326,2.2659,2.1993,2.2215,341000.0],["1999-09-24",2.2104,2.2882,2.1993,2.2659,79000.0],["1999-09-27",2.2576,2.2882,2.2215,2.2437,191000.0],["1999-09-28",2.2659,2.2854,2.2437,2.2437,175000.0],["1999-09-29",2.2437,2.3992,2.2326,2.3992,321000.0],["1999-09-30",2.3548,2.5547,2.3548,2.5381,606000.0],["1999-10-01",2.5325,2.5881,2.4103,2.4992,183000.0],["1999-10-04",2.5325,2.5769,2.4714,2.4881,106000.0],["1999-10-05",2.5214,2.5769,2.477,2.5547,150000.0],["1999-10-06",2.5492,2.5769,2.527,2.5769,451000.0],["1999-10-07",2.5575,2.5714,2.5436,2.5603,193000.0],["1999-10-08",2.5492,2.5658,2.5492,2.5631,250000.0],["1999-10-11",2.5714,2.5714,2.5492,2.5658,154000.0],["1999-10-12",2.5575,2.5575,2.4992,2.4992,348000.0],["1999-10-13",2.4825,2.4825,2.4103,2.4214,293000.0],["1999-10-14",2.4548,2.4825,2.4214,2.4437,45000.0],["1999-10-15",2.4325,2.4437,2.3992,2.4325,112000.0],["1999-10-18",2.4076,2.4103,2.3215,2.3548,229000.0],["1999-10-19",2.327,2.3659,2.327,2.3381,268000.0],["1999-10-20",2.377,2.4714,2.377,2.4714,132000.0],["1999-10-21",2.4437,2.5547,2.4437,2.5436,538000.0],["1999-10-22",2.5381,2.5881,2.527,2.5714,335000.0],["1999-10-25",2.5436,2.6547,2.5436,2.5992,515000.0],["1999-10-26",2.5992,2.6436,2.5658,2.6047,265000.0],["1999-10-27",2.5797,2.5825,2.5547,2.5769,196000.0],["1999-10-28",2.5603,2.5992,2.5547,2.5714,159000.0],["1999-10-29",2.5714,2.6658,2.5714,2.6158,1644000.0],["1999-11-01",2.6325,2.6436,2.4992,2.4992,489000.0],["1999-11-02",2.4881,2.638,2.4881,2.5992,197000.0],["1999-11-03",2.5547,2.688,2.4881,2.6436,595000.0],["1999-11-04",2.6547,2.6547,2.4936,2.5381,794000.0],["1999-11-05",2.5436,2.5603,2.4881,2.4992,473000.0],["1999-11-08",2.4992,2.5103,2.3437,2.3548,418000.0],["1999-11-09",2.3548,2.3715,2.3492,2.3548,48000.0],["1999-11-10",2.352,2.3603,2.3326,2.3437,83000.0],["1999-11-11",2.3604,2.4103,2.3548,2.3548,178000.0],["1999-11-12",2.3548,2.377,2.3437,2.3548,132000.0],["1999-11-15",2.3548,2.3826,2.3548,2.377,97000.0],["1999-11-16",2.377,2.4103,2.377,2.3992,193000.0],["1999-11-17",2.3937,2.4048,2.3548,2.3715,27000.0],["1999-11-18",2.377,2.3937,2.3437,2.3937,239000.0],["1999-11-19",2.4103,2.4103,2.377,2.4048,163000.0],["1999-11-22",2.3937,2.4103,2.377,2.377,48000.0],["1999-11-23",2.3798,2.3881,2.2882,2.3326,57000.0],["1999-11-24",2.3381,2.3381,2.2548,2.2659,40000.0],["1999-11-26",2.2937,2.2993,2.2659,2.2659,3000.0],["1999-11-29",2.2993,2.3326,2.277,2.3104,21000.0],["1999-11-30",2.3159,2.3492,2.2993,2.3492,57000.0],["1999-12-01",2.3548,2.3548,2.3215,2.3215,38000.0],["1999-12-02",2.3326,2.3492,2.327,2.3326,382000.0],["1999-12-03",2.3437,2.352,2.3215,2.3326,34000.0],["1999-12-06",2.3548,2.4103,2.3437,2.3992,157000.0],["1999-12-07",2.3992,2.3992,2.3104,2.3104,433000.0],["1999-12-08",2.2659,2.3104,2.0493,2.0771,775000.0],["1999-12-09",2.066,2.3104,2.066,2.3104,269000.0],["1999-12-10",2.2271,2.3326,2.2215,2.2882,180000.0],["1999-12-13",2.2826,2.2993,2.277,2.2882,159000.0],["1999-12-14",2.2882,2.2937,2.2104,2.2215,155000.0],["1999-12-15",2.216,2.216,2.0882,2.1243,255000.0],["1999-12-16",2.0827,2.1715,2.0771,2.1354,403000.0],["1999-12-17",2.1549,2.1993,2.1326,2.1326,618000.0],["1999-12-20",2.1104,2.1826,2.1104,2.1826,289000.0],["1999-12-21",2.166,2.1882,2.1215,2.1438,379000.0],["1999-12-22",2.1438,2.1715,2.1215,2.1326,191000.0],["1999-12-23",2.1326,2.1354,2.0882,2.1104,60000.0],["1999-12-27",2.0993,2.1993,2.0993,2.1882,394000.0],["1999-12-28",2.1771,2.2021,2.1771,2.1937,168000.0],["1999-12-29",2.1937,2.2104,2.1549,2.2104,421000.0],["1999-12-30",2.2215,2.2659,2.2104,2.2215,115000.0],["1999-12-31",2.216,2.2576,2.2104,2.2215,100000.0],["2000-01-03",2.2104,2.2215,2.1993,2.1993,40000.0],["2000-01-04",2.2215,2.2215,2.1438,2.2104,137000.0],["2000-01-05",2.166,2.216,2.1438,2.1771,159000.0],["2000-01-06",2.1438,2.2882,2.1438,2.2882,336000.0],["2000-01-07",2.2271,2.2659,2.2271,2.2659,112000.0],["2000-01-10",2.1993,2.3104,2.1993,2.3104,46000.0],["2000-01-11",2.2659,2.2993,2.2215,2.277,162000.0],["2000-01-12",2.2826,2.3104,2.2271,2.3104,375000.0],["2000-01-13",2.3104,2.3215,2.2493,2.2993,351000.0],["2000-01-14",2.277,2.3215,2.277,2.3048,551000.0],["2000-01-18",2.2909,2.2937,2.277,2.277,355000.0],["2000-01-19",2.277,2.3215,2.277,2.2993,163000.0],["2000-01-20",2.3215,2.3215,2.2882,2.3048,221000.0],["2000-01-21",2.3104,2.3326,2.3048,2.3326,115000.0],["2000-01-24",2.4325,2.4659,2.3659,2.3978,749000.0],["2000-01-25",2.3881,2.3881,2.3104,2.3437,376000.0],["2000-01-26",2.3492,2.3548,2.2882,2.2993,346000.0],["2000-01-27",2.3215,2.3437,2.2882,2.3104,235000.0],["2000-01-28",2.3104,2.3104,2.2882,2.2882,163000.0],["2000-01-31",2.3215,2.3215,2.2548,2.3104,384000.0],["2000-02-01",2.2715,2.2715,2.1326,2.1771,129000.0],["2000-02-02",2.1771,2.2104,2.1771,2.1993,128000.0],["2000-02-03",2.2437,2.2548,2.1882,2.2326,269000.0],["2000-02-04",2.2048,2.2548,2.2048,2.2382,65000.0],["2000-02-07",2.2548,2.2548,2.2215,2.2215,248000.0],["2000-02-08",2.2215,2.2548,2.1438,2.1771,106000.0],["2000-02-09",2.2215,2.2437,2.1771,2.1937,385000.0],["2000-02-10",2.1993,2.2104,2.1632,2.1632,98000.0],["2000-02-11",2.1326,2.1549,1.6328,1.7439,2072000.0],["2000-02-14",1.7272,1.7439,1.4829,1.6106,1398000.0],["2000-02-15",1.5995,1.7328,1.5995,1.7328,417000.0],["2000-02-16",1.7328,1.7328,1.6661,1.6772,453000.0],["2000-02-17",1.7217,1.7383,1.5884,1.6772,3573000.0],["2000-02-18",1.7272,1.7272,1.655,1.6995,586000.0],["2000-02-22",1.6939,1.6995,1.6328,1.6634,785000.0],["2000-02-23",1.6467,1.6467,1.5884,1.6106,1139000.0],["2000-02-24",1.6217,1.6439,1.5551,1.5606,693000.0],["2000-02-25",1.5773,1.5773,1.5106,1.5328,557000.0],["2000-02-28",1.5606,1.5606,1.4218,1.5551,966000.0],["2000-02-29",1.6106,1.6106,1.5106,1.5217,537000.0],["2000-03-01",1.5328,1.5551,1.4773,1.4773,269000.0],["2000-03-02",1.5162,1.5551,1.4662,1.4662,273000.0],["2000-03-03",1.4801,1.5106,1.4773,1.494,255000.0],["2000-03-06",1.494,1.494,1.4384,1.4829,166000.0],["2000-03-07",1.4829,1.5439,1.4551,1.5106,327000.0],["2000-03-08",1.5439,1.5551,1.5106,1.5217,236000.0],["2000-03-09",1.5078,1.5995,1.4773,1.5995,349000.0],["2000-03-10",1.5662,1.5773,1.5217,1.5217,598000.0],["2000-03-13",1.5467,1.5467,1.5106,1.5106,205000.0],["2000-03-14",1.5273,1.5273,1.4662,1.5162,435000.0],["2000-03-15",1.5273,1.5439,1.4662,1.5106,326000.0],["2000-03-16",1.5162,1.5884,1.4884,1.5606,481000.0],["2000-03-17",1.5884,1.5995,1.5273,1.5439,447000.0],["2000-03-20",1.5634,1.5662,1.4551,1.5162,1320000.0],["2000-03-21",1.4884,1.5106,1.4717,1.5106,97000.0],["2000-03-22",1.5078,1.5884,1.5051,1.5551,253000.0],["2000-03-23",1.5717,1.5773,1.5439,1.5495,305000.0],["2000-03-24",1.5717,1.5884,1.5273,1.5773,499000.0],["2000-03-27",1.605,1.605,1.5328,1.5717,60000.0],["2000-03-28",1.5717,1.6106,1.5106,1.5717,568000.0],["2000-03-29",1.5884,1.6106,1.5717,1.5995,186000.0],["2000-03-30",1.6161,1.655,1.5995,1.655,581000.0],["2000-03-31",1.6439,1.6495,1.6328,1.6328,266000.0],["2000-04-03",1.6328,1.6439,1.5995,1.605,89000.0],["2000-04-04",1.5939,1.605,1.5495,1.5662,125000.0],["2000-04-05",1.6217,1.6217,1.5217,1.5273,160000.0],["2000-04-06",1.5551,1.5773,1.5551,1.5773,143000.0],["2000-04-07",1.5995,1.6106,1.5773,1.6106,99000.0],["2000-04-10",1.5995,1.6217,1.5828,1.5995,196000.0],["2000-04-11",1.6356,1.6356,1.5439,1.5495,191000.0],["2000-04-12",1.5939,1.5995,1.5551,1.5995,17000.0],["2000-04-13",1.5551,1.5939,1.5231,1.5231,39000.0],["2000-04-14",1.5439,1.5523,1.4662,1.4662,206000.0],["2000-04-17",1.4662,1.5995,1.4218,1.4551,476000.0],["2000-04-18",1.5051,1.5106,1.4606,1.5106,46000.0],["2000-04-19",1.444,1.5106,1.444,1.4912,25000.0],["2000-04-20",1.5106,1.5106,1.4662,1.4773,351000.0],["2000-04-24",1.4856,1.5162,1.4662,1.4995,61000.0],["2000-04-25",1.5162,1.5162,1.4717,1.4884,208000.0],["2000-04-26",1.4551,1.4995,1.4551,1.4884,30000.0],["2000-04-27",1.4495,1.5106,1.4329,1.494,43000.0],["2000-04-28",1.5051,1.5106,1.4884,1.4884,227000.0],["2000-05-01",1.4995,1.5106,1.444,1.444,254000.0],["2000-05-02",1.4273,1.5106,1.4273,1.4662,395000.0],["2000-05-03",1.5217,1.5217,1.494,1.4995,141000.0],["2000-05-04",1.4995,1.4995,1.4773,1.4995,247000.0],["2000-05-05",1.494,1.5106,1.4787,1.4787,288000.0],["2000-05-08",1.4829,1.4995,1.4829,1.494,241000.0],["2000-05-09",1.4773,1.4884,1.4551,1.4829,2974000.0],["2000-05-10",1.4662,1.4829,1.4551,1.4662,132000.0],["2000-05-11",1.4717,1.4717,1.4717,1.4717,17000.0],["2000-05-12",1.4717,1.4884,1.4717,1.4829,565000.0],["2000-05-15",1.4829,1.4829,1.4717,1.4829,114000.0],["2000-05-16",1.519,1.5773,1.4884,1.5773,280000.0],["2000-05-17",1.5106,1.5939,1.5106,1.5884,235000.0],["2000-05-18",1.5634,1.6217,1.5495,1.6106,277000.0],["2000-05-19",1.5995,1.5995,1.5606,1.5662,426000.0],["2000-05-22",1.6217,1.6217,1.5662,1.5856,113000.0],["2000-05-23",1.5995,1.5995,1.5662,1.5884,186000.0],["2000-05-24",1.5995,1.5995,1.5328,1.5606,256000.0],["2000-05-25",1.5662,1.5662,1.5328,1.5328,46000.0],["2000-05-26",1.5606,1.5606,1.5328,1.5606,62000.0],["2000-05-30",1.5301,1.5606,1.5301,1.5551,273000.0],["2000-05-31",1.5551,1.5564,1.5217,1.5273,511000.0],["2000-06-01",1.5606,1.6439,1.5328,1.5828,343000.0],["2000-06-02",1.6273,1.6273,1.5551,1.5551,286000.0],["2000-06-05",1.5884,1.6161,1.5773,1.6106,192000.0],["2000-06-06",1.6023,1.6161,1.5662,1.5662,316000.0],["2000-06-07",1.5884,1.6161,1.5662,1.6161,101000.0],["2000-06-08",1.6356,1.6522,1.605,1.6495,123000.0],["2000-06-09",1.6217,1.7217,1.6217,1.7217,132000.0],["2000-06-12",1.7161,1.7161,1.6772,1.6772,292000.0],["2000-06-13",1.6717,1.6939,1.6717,1.6911,388000.0],["2000-06-14",1.6939,1.7106,1.6883,1.6883,298000.0],["2000-06-15",1.6883,1.7439,1.6661,1.6661,250000.0],["2000-06-16",1.7133,1.7133,1.6939,1.7106,157000.0],["2000-06-19",1.7022,1.7217,1.6883,1.7106,43000.0],["2000-06-20",1.6995,1.7272,1.6995,1.7106,93000.0],["2000-06-21",1.6995,1.7439,1.6995,1.7189,235000.0],["2000-06-22",1.7133,1.7217,1.7106,1.7106,106000.0],["2000-06-23",1.7383,1.7661,1.6661,1.6661,311000.0],["2000-06-26",1.7217,1.7217,1.7217,1.7217,2000.0],["2000-06-27",1.7494,1.7494,1.655,1.655,98000.0],["2000-06-28",1.655,1.6883,1.6217,1.6606,35000.0],["2000-06-29",1.6661,1.7328,1.6661,1.705,223000.0],["2000-06-30",1.7106,1.7772,1.6772,1.7772,123000.0],["2000-07-03",1.7717,1.7772,1.7661,1.7661,53000.0],["2000-07-05",1.7772,1.7772,1.7328,1.7439,107000.0],["2000-07-06",1.7467,1.7772,1.7383,1.7383,102000.0],["2000-07-07",1.7439,1.8438,1.7439,1.7883,255000.0],["2000-07-10",1.7689,1.7994,1.7328,1.7383,96000.0],["2000-07-11",1.7661,1.8216,1.7328,1.8216,143000.0],["2000-07-12",1.8438,1.8438,1.7994,1.8036,120000.0],["2000-07-13",1.8661,1.8772,1.805,1.8772,238000.0],["2000-07-14",1.8216,1.8661,1.8105,1.8605,690000.0],["2000-07-17",1.8216,1.8772,1.8216,1.8438,86000.0],["2000-07-18",1.8327,1.8438,1.8105,1.8105,204000.0],["2000-07-19",1.8036,1.9549,1.7939,1.8216,437000.0],["2000-07-20",1.8216,1.8772,1.755,1.8175,192000.0],["2000-07-21",1.8577,1.8577,1.7772,1.7772,1384000.0],["2000-07-24",1.7744,1.7772,1.7439,1.7494,107000.0],["2000-07-25",1.7439,1.8105,1.7439,1.7994,106000.0],["2000-07-26",1.6911,1.7828,1.6911,1.7106,122000.0],["2000-07-27",1.6883,1.7453,1.6883,1.7439,45000.0],["2000-07-28",1.7494,1.7994,1.7161,1.7328,55000.0],["2000-07-31",1.7161,1.755,1.6883,1.755,88000.0],["2000-08-01",1.6939,1.7772,1.6939,1.7772,65000.0],["2000-08-02",1.7106,1.7217,1.6995,1.6995,264000.0],["2000-08-03",1.6995,1.7106,1.6439,1.6772,197000.0],["2000-08-04",1.7106,1.7217,1.6689,1.7161,153000.0],["2000-08-07",1.705,1.7772,1.6745,1.7772,122000.0],["2000-08-08",1.7328,1.855,1.7328,1.8327,170000.0],["2000-08-09",1.7994,1.7994,1.7106,1.755,21000.0],["2000-08-10",1.7439,1.7717,1.7106,1.7717,63000.0],["2000-08-11",1.7717,1.7911,1.7661,1.7772,186000.0],["2000-08-14",1.7328,1.8425,1.7106,1.8425,97000.0],["2000-08-15",1.8161,1.8161,1.7661,1.7883,113000.0],["2000-08-16",1.755,1.8105,1.7328,1.8022,86000.0],["2000-08-17",1.7661,1.7772,1.7661,1.7772,39000.0],["2000-08-18",1.7689,1.7689,1.7439,1.7439,22000.0],["2000-08-21",1.7994,1.7994,1.7272,1.7272,97000.0],["2000-08-22",1.7272,1.7383,1.7106,1.7106,138000.0],["2000-08-23",1.7106,1.7994,1.6995,1.7383,114000.0],["2000-08-24",1.7661,1.7772,1.7605,1.7661,28000.0],["2000-08-25",1.7439,1.7661,1.7272,1.7494,73000.0],["2000-08-28",1.7439,1.7494,1.7383,1.7383,28000.0],["2000-08-29",1.7411,1.7605,1.7383,1.7439,79000.0],["2000-08-30",1.7439,1.7772,1.7439,1.7578,53000.0],["2000-08-31",1.7328,1.7661,1.7328,1.7439,182000.0],["2000-09-01",1.7383,1.7772,1.7383,1.7605,42000.0],["2000-09-05",1.7578,1.7578,1.755,1.755,38000.0],["2000-09-06",1.755,1.7661,1.7161,1.7161,173000.0],["2000-09-07",1.7161,1.7605,1.7161,1.7494,157000.0],["2000-09-08",1.7578,1.7717,1.755,1.755,135000.0],["2000-09-11",1.7356,1.7439,1.7272,1.7272,72000.0],["2000-09-12",1.7217,1.7328,1.7161,1.7161,88000.0],["2000-09-13",1.7328,1.7383,1.6883,1.6995,138000.0],["2000-09-14",1.6995,1.6995,1.6661,1.6883,73000.0],["2000-09-15",1.6634,1.7106,1.6634,1.6995,29000.0],["2000-09-18",1.6772,1.6883,1.655,1.6661,270000.0],["2000-09-19",1.6634,1.6661,1.655,1.655,77000.0],["2000-09-20",1.6661,1.6661,1.605,1.6495,193000.0],["2000-09-21",1.6661,1.6661,1.6217,1.6273,74000.0],["2000-09-22",1.6134,1.6384,1.6134,1.6273,100000.0],["2000-09-25",1.6106,1.6772,1.5995,1.6717,346000.0],["2000-09-26",1.6717,1.6772,1.655,1.655,76000.0],["2000-09-27",1.6328,1.6717,1.6328,1.6717,169000.0],["2000-09-28",1.6356,1.7217,1.6217,1.7217,149000.0],["2000-09-29",1.73,1.7939,1.7272,1.7383,347000.0],["2000-10-02",1.7272,1.7661,1.7217,1.7383,130000.0],["2000-10-03",1.7133,1.755,1.6995,1.7383,111000.0],["2000-10-04",1.7008,1.7494,1.6995,1.7161,121000.0],["2000-10-05",1.6995,1.7772,1.6995,1.7494,62000.0],["2000-10-06",1.7494,1.7494,1.7161,1.7272,50000.0],["2000-10-09",1.7328,1.7605,1.7272,1.7328,125000.0],["2000-10-10",1.7494,1.755,1.7161,1.7161,36000.0],["2000-10-11",1.6953,1.7328,1.6953,1.7078,138000.0],["2000-10-12",1.6883,1.6995,1.6217,1.6634,221000.0],["2000-10-13",1.6328,1.7994,1.6328,1.7828,130000.0],["2000-10-16",1.7619,1.7717,1.7605,1.7605,171000.0],["2000-10-17",1.7758,1.8161,1.7439,1.7439,474000.0],["2000-10-18",1.7161,1.755,1.7106,1.755,86000.0],["2000-10-19",1.755,1.755,1.6995,1.705,266000.0],["2000-10-20",1.7328,1.7328,1.6939,1.705,195000.0],["2000-10-23",1.7494,1.7578,1.7106,1.7578,69000.0],["2000-10-24",1.7717,1.8161,1.7106,1.7772,327000.0],["2000-10-25",1.7439,1.8216,1.7383,1.7383,178000.0],["2000-10-26",1.7453,1.7994,1.7453,1.7994,126000.0],["2000-10-27",1.8133,1.8216,1.7939,1.8161,87000.0],["2000-10-30",1.7883,1.7994,1.7717,1.78,246000.0],["2000-10-31",1.7883,1.7994,1.7772,1.7994,1065000.0],["2000-11-01",1.805,1.8161,1.7772,1.8161,43000.0],["2000-11-02",1.8189,1.8827,1.8105,1.855,438000.0],["2000-11-03",1.8661,2.166,1.8494,2.166,268000.0],["2000-11-06",1.9994,1.9994,1.7994,1.9216,258000.0],["2000-11-07",1.9105,1.9105,1.7939,1.7939,184000.0],["2000-11-08",1.8133,1.8216,1.7883,1.7883,18000.0],["2000-11-09",1.7772,1.7883,1.7772,1.7772,44000.0],["2000-11-10",1.7439,1.7661,1.5995,1.655,180000.0],["2000-11-13",1.6883,1.7953,1.6883,1.7605,116000.0],["2000-11-14",1.7717,1.7828,1.7605,1.7605,217000.0],["2000-11-15",1.7689,1.7717,1.7439,1.7522,117000.0],["2000-11-16",1.755,1.755,1.7383,1.7494,58000.0],["2000-11-17",1.7314,1.7328,1.7106,1.7133,107000.0],["2000-11-20",1.6995,1.7106,1.6175,1.6606,87000.0],["2000-11-21",1.6661,1.6995,1.6661,1.6828,120000.0],["2000-11-22",1.6606,1.7106,1.6328,1.7106,100000.0],["2000-11-24",1.7092,1.7272,1.6995,1.6995,58000.0],["2000-11-27",1.6995,1.6995,1.6661,1.6883,220000.0],["2000-11-28",1.6883,1.6995,1.6606,1.6883,227000.0],["2000-11-29",1.6717,1.6717,1.6495,1.6495,446000.0],["2000-11-30",1.6883,1.6883,1.655,1.655,34000.0],["2000-12-01",1.6495,1.7106,1.6495,1.6939,352000.0],["2000-12-04",1.6883,1.6995,1.6606,1.6717,162000.0],["2000-12-05",1.6883,1.6995,1.6828,1.6883,1105000.0],["2000-12-06",1.6717,1.6883,1.6675,1.6828,336000.0],["2000-12-07",1.6828,1.6995,1.6828,1.6828,49000.0],["2000-12-08",1.6842,1.7328,1.6842,1.7328,341000.0],["2000-12-11",1.7272,1.7605,1.7217,1.7328,515000.0],["2000-12-12",1.7217,1.7439,1.7106,1.7217,421000.0],["2000-12-13",1.7008,1.755,1.7008,1.7161,504000.0],["2000-12-14",1.7161,1.7328,1.6995,1.7161,192000.0],["2000-12-15",1.7008,1.7272,1.7008,1.7272,141000.0],["2000-12-18",1.7217,1.7439,1.7217,1.7439,951000.0],["2000-12-19",1.7439,1.7828,1.7383,1.7661,302000.0],["2000-12-20",1.7661,1.7772,1.7106,1.7106,419000.0],["2000-12-21",1.6883,1.705,1.6828,1.6828,386000.0],["2000-12-22",1.6939,1.7106,1.6939,1.705,50000.0],["2000-12-26",1.7106,1.7439,1.7106,1.7272,182000.0],["2000-12-27",1.7106,1.7439,1.705,1.705,125000.0],["2000-12-28",1.7161,1.7328,1.705,1.7272,247000.0],["2000-12-29",1.7217,1.7828,1.7217,1.7439,221000.0],["2001-01-02",1.7217,1.755,1.7106,1.7231,112000.0],["2001-01-03",1.6953,1.7883,1.6953,1.7883,114000.0],["2001-01-04",1.7661,1.8327,1.7605,1.7828,97000.0],["2001-01-05",1.7841,1.8272,1.7828,1.805,260000.0],["2001-01-08",1.7994,1.8161,1.7994,1.805,93000.0],["2001-01-09",1.8133,1.8133,1.7994,1.8105,94000.0],["2001-01-10",1.8161,1.8647,1.8161,1.8647,81000.0],["2001-01-11",1.8439,1.9605,1.8439,1.8994,299000.0],["2001-01-12",1.855,1.9549,1.855,1.9438,259000.0],["2001-01-16",1.8994,1.9771,1.8994,1.9605,115000.0],["2001-01-17",1.9549,2.0216,1.9549,1.9716,109000.0],["2001-01-18",1.966,1.9966,1.966,1.9882,167000.0],["2001-01-19",1.9882,1.9938,1.9272,1.9549,74000.0],["2001-01-22",1.9549,1.9716,1.9438,1.966,97000.0],["2001-01-23",1.9327,1.9549,1.9105,1.9383,200000.0],["2001-01-24",1.8994,1.9549,1.8494,1.8494,58000.0],["2001-01-25",1.8452,1.8827,1.8438,1.8438,205000.0],["2001-01-26",1.8383,1.8494,1.7772,1.7772,100000.0],["2001-01-29",1.8161,1.8661,1.8147,1.8661,136000.0],["2001-01-30",1.8327,1.8605,1.7869,1.8605,26000.0],["2001-01-31",1.8383,1.8772,1.8383,1.8661,63000.0],["2001-02-01",1.8563,1.9771,1.7994,1.9438,149000.0],["2001-02-02",1.9216,1.9605,1.8994,1.9438,96000.0],["2001-02-05",1.8452,1.9438,1.8383,1.9438,98000.0],["2001-02-06",1.8841,1.9438,1.8772,1.8772,69000.0],["2001-02-07",1.9105,1.9994,1.8883,1.9549,172000.0],["2001-02-08",1.9438,1.9605,1.8605,1.8661,57000.0],["2001-02-09",1.8563,1.8661,1.7758,1.7939,50000.0],["2001-02-12",1.7786,1.8605,1.7772,1.8272,58000.0],["2001-02-13",1.8105,1.8605,1.7772,1.805,240000.0],["2001-02-14",1.8161,1.8411,1.8105,1.8383,40000.0],["2001-02-15",1.855,1.8661,1.8272,1.8438,161000.0],["2001-02-16",1.8661,1.8661,1.8105,1.8383,49000.0],["2001-02-20",1.898,1.898,1.8439,1.8661,99000.0],["2001-02-21",1.8327,1.8994,1.8272,1.8994,63000.0],["2001-02-22",1.8327,1.8772,1.8327,1.8772,30000.0],["2001-02-23",1.8772,1.8772,1.8161,1.8272,99000.0],["2001-02-26",1.8161,1.9049,1.8161,1.8438,231000.0],["2001-02-27",1.855,1.8675,1.855,1.8661,42000.0],["2001-02-28",1.8661,1.8661,1.8383,1.8661,233000.0],["2001-03-01",1.8494,1.8605,1.8383,1.855,132000.0],["2001-03-02",1.8494,1.8772,1.8494,1.8661,146000.0],["2001-03-05",1.8813,1.8813,1.7605,1.7605,390000.0],["2001-03-06",1.7772,1.8105,1.755,1.7661,120000.0],["2001-03-07",1.7675,1.855,1.7661,1.855,67000.0],["2001-03-08",1.7994,1.8105,1.7994,1.7994,151000.0],["2001-03-09",1.7786,1.7883,1.6328,1.6328,767000.0],["2001-03-12",1.6328,1.6606,1.6217,1.6217,93000.0],["2001-03-13",1.5995,1.6883,1.5995,1.6883,59000.0],["2001-03-14",1.6439,1.6995,1.6439,1.6661,184000.0],["2001-03-15",1.6661,1.6883,1.5217,1.605,155000.0],["2001-03-16",1.6106,1.6328,1.5717,1.5773,161000.0],["2001-03-19",1.5662,1.5884,1.4995,1.5773,195000.0],["2001-03-20",1.5773,1.5939,1.444,1.5689,357000.0],["2001-03-21",1.5439,1.5495,1.4995,1.5301,55000.0],["2001-03-22",1.5106,1.5995,1.4551,1.5995,137000.0],["2001-03-23",1.5828,1.5828,1.5162,1.5662,28000.0],["2001-03-26",1.5995,1.5995,1.5495,1.5495,10000.0],["2001-03-27",1.5662,1.6161,1.5662,1.6161,20000.0],["2001-03-28",1.6245,1.6439,1.6106,1.6439,34000.0],["2001-03-29",1.6328,1.7828,1.6328,1.7828,83000.0],["2001-03-30",1.7328,1.8883,1.7328,1.8883,146000.0],["2001-04-02",1.8216,1.9105,1.8105,1.8105,83000.0],["2001-04-03",1.8105,1.8216,1.7217,1.7217,51000.0],["2001-04-04",1.7217,1.7217,1.6995,1.6995,6000.0],["2001-04-05",1.7328,1.7883,1.6439,1.7772,145000.0],["2001-04-06",1.7106,1.7328,1.7106,1.7328,13000.0],["2001-04-09",1.6439,1.7266,1.6439,1.7097,33000.0],["2001-04-10",1.6928,1.7683,1.6928,1.7257,36000.0],["2001-04-11",1.7239,1.771,1.7017,1.7017,55000.0],["2001-04-12",1.6963,1.6963,1.6963,1.6963,11000.0],["2001-04-16",1.6963,1.707,1.6395,1.6617,65000.0],["2001-04-17",1.675,1.675,1.6395,1.675,40000.0],["2001-04-18",1.675,1.6883,1.6661,1.6795,67000.0],["2001-04-19",1.6199,1.6883,1.5995,1.5995,42000.0],["2001-04-20",1.6875,1.6875,1.6484,1.6528,30000.0],["2001-04-23",1.6484,1.6555,1.5959,1.6128,163000.0],["2001-04-24",1.6253,1.6253,1.5915,1.5995,67000.0],["2001-04-25",1.587,1.6599,1.5853,1.5915,113000.0],["2001-04-26",1.6519,1.6617,1.4786,1.5088,169000.0],["2001-04-27",1.5702,1.5986,1.5684,1.5853,135000.0],["2001-04-30",1.5862,1.6608,1.5862,1.6359,26000.0],["2001-05-01",1.627,1.675,1.6261,1.6395,93000.0],["2001-05-02",1.6333,1.675,1.6333,1.6617,35000.0],["2001-05-03",1.6617,1.6883,1.6581,1.6883,20000.0],["2001-05-04",1.7061,1.7061,1.6839,1.7008,31000.0],["2001-05-07",1.6448,1.6972,1.6448,1.6501,25000.0],["2001-05-08",1.6661,1.6839,1.6661,1.6839,8000.0],["2001-05-09",1.6839,1.6928,1.6484,1.6928,29000.0],["2001-05-10",1.667,1.6839,1.667,1.667,11000.0],["2001-05-11",1.6661,1.7035,1.6661,1.675,61000.0],["2001-05-14",1.6928,1.7026,1.6377,1.6759,52000.0],["2001-05-15",1.6572,1.699,1.6333,1.6937,191000.0],["2001-05-16",1.6883,1.7052,1.6803,1.6892,75000.0],["2001-05-17",1.6928,1.6999,1.683,1.683,51000.0],["2001-05-18",1.6875,1.7328,1.683,1.715,128000.0],["2001-05-21",1.7141,1.7168,1.6706,1.6706,73000.0],["2001-05-22",1.6617,1.707,1.6617,1.6937,92000.0],["2001-05-23",1.7017,1.7159,1.6883,1.7017,93000.0],["2001-05-24",1.7079,1.7079,1.6786,1.7052,51000.0],["2001-05-25",1.7052,1.7754,1.6937,1.715,124000.0],["2001-05-29",1.7203,1.7488,1.6723,1.6723,95000.0],["2001-05-30",1.6706,1.6795,1.6484,1.6484,49000.0],["2001-05-31",1.6528,1.7061,1.6022,1.6039,91000.0],["2001-06-01",1.6039,1.6883,1.6039,1.6786,31000.0],["2001-06-04",1.6883,1.6883,1.6306,1.667,86000.0],["2001-06-05",1.6306,1.6821,1.6306,1.6795,1293000.0],["2001-06-06",1.6795,1.683,1.6261,1.6261,65000.0],["2001-06-07",1.6661,1.6661,1.6297,1.6297,5000.0],["2001-06-08",1.6297,1.6617,1.6261,1.6395,53000.0],["2001-06-11",1.6617,1.6661,1.6261,1.6448,107000.0],["2001-06-12",1.6395,1.6795,1.6004,1.6795,234000.0],["2001-06-13",1.6883,1.6928,1.6528,1.6875,61000.0],["2001-06-14",1.6875,1.6981,1.6412,1.6626,65000.0],["2001-06-15",1.6706,1.7106,1.6661,1.6661,252000.0],["2001-06-18",1.6661,1.675,1.6546,1.6572,56000.0],["2001-06-19",1.6581,1.6946,1.6572,1.675,148000.0],["2001-06-20",1.6839,1.6928,1.6644,1.6928,119000.0],["2001-06-21",1.6883,1.7106,1.6839,1.7106,266000.0],["2001-06-22",1.6883,1.6972,1.6795,1.6901,59000.0],["2001-06-25",1.6848,1.7017,1.6635,1.7017,127000.0],["2001-06-26",1.7017,1.7319,1.7017,1.7319,446000.0],["2001-06-27",1.7328,1.747,1.7017,1.747,92000.0],["2001-06-28",1.7434,1.7754,1.7434,1.7745,167000.0],["2001-06-29",1.7745,2.0233,1.7665,1.9816,836000.0],["2001-07-02",1.9283,1.9407,1.7488,1.8065,438000.0],["2001-07-03",1.8074,1.8074,1.7825,1.7968,130000.0],["2001-07-05",1.7843,1.8394,1.7816,1.7816,128000.0],["2001-07-06",1.7683,1.9185,1.7683,1.9185,196000.0],["2001-07-09",1.8536,2.0207,1.8536,1.9816,510000.0],["2001-07-10",1.9558,1.9878,1.9149,1.9611,430000.0],["2001-07-11",1.9683,1.9745,1.9238,1.9718,309000.0],["2001-07-12",1.9754,1.9994,1.9558,1.9994,252000.0],["2001-07-13",1.9283,1.9949,1.9283,1.9949,231000.0],["2001-07-16",1.9549,1.9994,1.9327,1.9798,70000.0],["2001-07-17",1.9194,1.9531,1.9061,1.9505,374000.0],["2001-07-18",1.9274,1.9416,1.9078,1.9256,1378000.0],["2001-07-19",1.9398,1.9505,1.9265,1.9265,388000.0],["2001-07-20",1.9123,1.9372,1.9105,1.9372,92000.0],["2001-07-23",1.9283,1.9327,1.8536,1.8545,144000.0],["2001-07-24",1.8438,1.8545,1.603,1.6048,404000.0],["2001-07-25",1.7079,1.7612,1.6972,1.715,95000.0],["2001-07-26",1.6883,1.8216,1.6608,1.8012,56000.0],["2001-07-27",1.8572,1.8661,1.7799,1.8545,104000.0],["2001-07-30",1.8438,1.8616,1.795,1.8163,72000.0],["2001-07-31",1.8572,1.8616,1.7239,1.7239,182000.0],["2001-08-01",1.7239,1.7772,1.6883,1.7177,202000.0],["2001-08-02",1.6937,1.8127,1.6937,1.7594,71000.0],["2001-08-03",1.7594,1.7594,1.7239,1.7239,77000.0],["2001-08-06",1.7337,1.7772,1.7337,1.7648,91000.0],["2001-08-07",1.7017,1.7505,1.6928,1.7043,138000.0],["2001-08-08",1.7043,1.7657,1.667,1.667,138000.0],["2001-08-09",1.6706,1.7497,1.6466,1.6466,39000.0],["2001-08-10",1.6475,1.6519,1.635,1.643,38000.0],["2001-08-13",1.6324,1.6723,1.6315,1.6484,85000.0],["2001-08-14",1.6439,1.6848,1.6359,1.6564,65000.0],["2001-08-15",1.6652,1.7106,1.6608,1.6866,130000.0],["2001-08-16",1.7168,1.7168,1.6883,1.7132,32000.0],["2001-08-17",1.7079,1.7168,1.6572,1.6741,34000.0],["2001-08-20",1.6875,1.6883,1.6439,1.6875,61000.0],["2001-08-21",1.6635,1.6839,1.6635,1.6839,727000.0],["2001-08-22",1.675,1.6848,1.675,1.6839,118000.0],["2001-08-23",1.6812,1.6857,1.675,1.6795,75000.0],["2001-08-24",1.6883,1.7283,1.6795,1.7283,2106000.0],["2001-08-27",1.7274,1.7994,1.723,1.7994,858000.0],["2001-08-28",1.7772,1.795,1.7772,1.7941,490000.0],["2001-08-29",1.7905,1.7994,1.755,1.7861,124000.0],["2001-08-30",1.7905,1.7905,1.7728,1.7816,210000.0],["2001-08-31",1.7905,1.7905,1.7737,1.7816,149000.0],["2001-09-04",1.779,1.795,1.763,1.763,260000.0],["2001-09-05",1.7523,1.7772,1.7354,1.755,66000.0],["2001-09-06",1.7772,1.7905,1.7461,1.7879,280000.0],["2001-09-07",1.7879,1.7879,1.7274,1.7372,135000.0],["2001-09-10",1.7728,1.7728,1.7114,1.723,101000.0],["2001-09-17",1.7505,1.7594,1.6821,1.6883,82000.0],["2001-09-18",1.715,1.7194,1.6839,1.6946,79000.0],["2001-09-19",1.7061,1.7106,1.6448,1.6484,1019000.0],["2001-09-20",1.6457,1.6484,1.6084,1.6084,720000.0],["2001-09-21",1.6181,1.6395,1.595,1.5995,930000.0],["2001-09-24",1.6883,1.6919,1.6173,1.6279,574000.0],["2001-09-25",1.6839,1.6839,1.611,1.6279,1749000.0],["2001-09-26",1.635,1.6484,1.5817,1.5933,339000.0],["2001-09-27",1.5817,1.6261,1.5817,1.5906,520000.0],["2001-09-28",1.5906,1.6155,1.5906,1.6155,434000.0],["2001-10-01",1.6155,1.6883,1.6155,1.6484,165000.0],["2001-10-02",1.6439,1.6439,1.6173,1.6173,84000.0],["2001-10-03",1.635,1.635,1.5906,1.5995,416000.0],["2001-10-04",1.5906,1.6039,1.5684,1.5906,735000.0],["2001-10-05",1.5773,1.6084,1.5773,1.6084,51000.0],["2001-10-08",1.5995,1.6084,1.595,1.5995,380000.0],["2001-10-09",1.595,1.7648,1.595,1.7497,627000.0],["2001-10-10",1.659,1.7106,1.6101,1.6439,957000.0],["2001-10-11",1.6101,1.6635,1.5968,1.5968,413000.0],["2001-10-12",1.595,1.635,1.5844,1.6217,150000.0],["2001-10-15",1.6217,1.6795,1.5959,1.6795,105000.0],["2001-10-16",1.6306,1.6439,1.595,1.6386,1692000.0],["2001-10-17",1.595,1.7639,1.595,1.7505,526000.0],["2001-10-18",1.755,1.7603,1.6901,1.7079,104000.0],["2001-10-19",1.7079,1.7186,1.6857,1.7017,79000.0],["2001-10-22",1.7017,1.7239,1.6812,1.7239,87000.0],["2001-10-23",1.7372,1.7594,1.6572,1.7106,141000.0],["2001-10-24",1.7461,1.7461,1.6617,1.6715,79000.0],["2001-10-25",1.7106,1.7381,1.6883,1.7381,446000.0],["2001-10-26",1.7372,1.7585,1.6883,1.6972,209000.0],["2001-10-29",1.7017,1.7017,1.6359,1.6386,83000.0],["2001-10-30",1.6377,1.6386,1.6022,1.6022,134000.0],["2001-10-31",1.6181,1.6208,1.5977,1.6208,199000.0],["2001-11-01",1.6155,1.6439,1.6048,1.6217,206000.0],["2001-11-02",1.6217,1.643,1.6039,1.6039,250000.0],["2001-11-05",1.6039,1.6208,1.595,1.595,169000.0],["2001-11-06",1.5755,1.6146,1.5755,1.6146,245000.0],["2001-11-07",1.6128,1.6128,1.5648,1.5648,27000.0],["2001-11-08",1.5684,1.5773,1.5053,1.5106,234000.0],["2001-11-09",1.6173,1.6706,1.5559,1.5862,860000.0],["2001-11-12",1.5906,1.595,1.5506,1.5817,199000.0],["2001-11-13",1.5995,1.5995,1.5382,1.5773,224000.0],["2001-11-14",1.5595,1.6306,1.5551,1.6039,246000.0],["2001-11-15",1.6128,1.6128,1.5595,1.5684,200000.0],["2001-11-16",1.5639,1.5906,1.5595,1.5746,108000.0],["2001-11-19",1.5604,1.5773,1.5382,1.5551,195000.0],["2001-11-20",1.5551,1.5782,1.5373,1.5373,236000.0],["2001-11-21",1.5417,1.5613,1.5417,1.5417,51000.0],["2001-11-23",1.5817,1.5915,1.5577,1.5915,28000.0],["2001-11-26",1.5853,1.6261,1.5568,1.6261,178000.0],["2001-11-27",1.6093,1.6306,1.5897,1.6261,151000.0],["2001-11-28",1.6261,1.6306,1.6128,1.6208,313000.0],["2001-11-29",1.619,1.6439,1.6128,1.6439,197000.0],["2001-11-30",1.6093,1.6439,1.5906,1.611,871000.0],["2001-12-03",1.6217,1.6235,1.5826,1.5977,188000.0],["2001-12-04",1.587,1.6146,1.587,1.6039,55000.0],["2001-12-05",1.6039,1.6173,1.5799,1.5968,139000.0],["2001-12-06",1.5959,1.5995,1.5728,1.5773,315000.0],["2001-12-07",1.5773,1.579,1.5062,1.524,375000.0],["2001-12-10",1.5257,1.5524,1.5257,1.5426,138000.0],["2001-12-11",1.5462,1.5639,1.5195,1.5426,145000.0],["2001-12-12",1.5106,1.5231,1.4884,1.5186,190000.0],["2001-12-13",1.5151,1.5257,1.5017,1.524,480000.0],["2001-12-14",1.5533,1.5533,1.5177,1.5462,139000.0],["2001-12-17",1.5408,1.6128,1.5337,1.6057,330000.0],["2001-12-18",1.5977,1.6661,1.5533,1.6661,467000.0],["2001-12-19",1.635,1.6661,1.635,1.6528,266000.0],["2001-12-20",1.6439,1.6661,1.643,1.6661,386000.0],["2001-12-21",1.6333,1.6883,1.6315,1.6839,740000.0],["2001-12-24",1.6706,1.7106,1.6706,1.7106,48000.0],["2001-12-26",1.7274,1.7274,1.6928,1.7106,139000.0],["2001-12-27",1.6981,1.7328,1.6981,1.7114,141000.0],["2001-12-28",1.723,1.7239,1.7079,1.7079,77000.0],["2001-12-31",1.7194,1.7239,1.6288,1.6723,212000.0],["2002-01-02",1.6777,1.6777,1.6261,1.6661,145000.0],["2002-01-03",1.6501,1.6661,1.6484,1.6572,121000.0],["2002-01-04",1.6661,1.6795,1.6581,1.6617,232000.0],["2002-01-07",1.6875,1.6892,1.6572,1.6572,134000.0],["2002-01-08",1.6723,1.6955,1.6608,1.6937,136000.0],["2002-01-09",1.667,1.715,1.6661,1.6972,125000.0],["2002-01-10",1.7097,1.7097,1.6928,1.6972,103000.0],["2002-01-11",1.7017,1.7079,1.6839,1.6839,91000.0],["2002-01-14",1.7061,1.7061,1.5906,1.5986,189000.0],["2002-01-15",1.6608,1.6795,1.6048,1.6048,181000.0],["2002-01-16",1.5995,1.6297,1.5995,1.5995,65000.0],["2002-01-17",1.5995,1.6101,1.5906,1.6039,94000.0],["2002-01-18",1.619,1.6661,1.5995,1.6501,110000.0],["2002-01-22",1.6439,1.6439,1.5782,1.5817,139000.0],["2002-01-23",1.6173,1.6395,1.5799,1.6039,72000.0],["2002-01-24",1.6039,1.6128,1.5835,1.5879,572000.0],["2002-01-25",1.5942,1.6039,1.5444,1.5462,371000.0],["2002-01-28",1.5817,1.5835,1.5373,1.5506,135000.0],["2002-01-29",1.5728,1.5728,1.5551,1.5595,244000.0],["2002-01-30",1.5639,1.5702,1.5551,1.5702,129000.0],["2002-01-31",1.5702,1.5879,1.5551,1.5702,83000.0],["2002-02-01",1.6075,1.6075,1.5559,1.5613,73000.0],["2002-02-04",1.5657,1.5684,1.5551,1.5551,246000.0],["2002-02-05",1.5559,1.5613,1.5364,1.5524,43000.0],["2002-02-06",1.5364,1.5364,1.5151,1.516,23000.0],["2002-02-07",1.516,1.5551,1.4706,1.4751,83000.0],["2002-02-08",1.5062,1.5728,1.5062,1.5728,70000.0],["2002-02-11",1.5586,1.5915,1.5008,1.5257,216000.0],["2002-02-12",1.4973,1.5506,1.492,1.5506,18000.0],["2002-02-13",1.5551,1.5631,1.5044,1.5328,85000.0],["2002-02-14",1.5462,1.5551,1.524,1.5266,68000.0],["2002-02-15",1.5515,1.5968,1.5293,1.5666,166000.0],["2002-02-19",1.5559,1.5782,1.5266,1.5266,86000.0],["2002-02-20",1.5639,1.5817,1.5266,1.5808,63000.0],["2002-02-21",1.5808,1.6039,1.5551,1.5551,198000.0],["2002-02-22",1.5559,1.6217,1.5551,1.6146,147000.0],["2002-02-25",1.5613,1.6066,1.5613,1.6066,105000.0],["2002-02-26",1.5888,1.5977,1.5853,1.5888,312000.0],["2002-02-27",1.5879,1.5879,1.4733,1.5133,248000.0],["2002-02-28",1.524,1.5364,1.5213,1.5328,84000.0],["2002-03-01",1.5551,1.5551,1.5195,1.5248,112000.0],["2002-03-04",1.5248,1.5684,1.5248,1.5399,47000.0],["2002-03-05",1.5115,1.5177,1.4671,1.4671,209000.0],["2002-03-06",1.4618,1.4946,1.3951,1.4084,187000.0],["2002-03-07",1.3773,1.3889,1.2707,1.3214,161000.0],["2002-03-08",1.332,1.3329,1.268,1.3107,88000.0],["2002-03-11",1.3098,1.3276,1.3089,1.3267,153000.0],["2002-03-12",1.3542,1.3889,1.3453,1.3889,389000.0],["2002-03-13",1.3773,1.3951,1.3756,1.3924,197000.0],["2002-03-14",1.3844,1.396,1.3827,1.3889,24000.0],["2002-03-15",1.3898,1.452,1.3898,1.4511,294000.0],["2002-03-18",1.4271,1.5373,1.4271,1.5373,218000.0],["2002-03-19",1.5471,1.603,1.5471,1.5728,94000.0],["2002-03-20",1.5764,1.5808,1.4342,1.4466,138000.0],["2002-03-21",1.4466,1.4982,1.4466,1.4955,81000.0],["2002-03-22",1.484,1.5222,1.4795,1.5106,314000.0],["2002-03-25",1.5151,1.5417,1.5026,1.5106,773000.0],["2002-03-26",1.5151,1.5328,1.5026,1.5186,422000.0],["2002-03-27",1.5177,1.5328,1.4929,1.5195,563000.0],["2002-03-28",1.5106,1.5719,1.5106,1.5471,212000.0],["2002-04-01",1.5479,1.5479,1.5328,1.5417,55000.0],["2002-04-02",1.5479,1.5497,1.5106,1.5106,48000.0],["2002-04-03",1.5435,1.6439,1.5435,1.5773,216000.0],["2002-04-04",1.5657,1.6084,1.5568,1.5906,94000.0],["2002-04-05",1.6128,1.6128,1.5577,1.5639,181000.0],["2002-04-08",1.5995,1.5995,1.5595,1.5684,84000.0],["2002-04-09",1.5728,1.5995,1.5595,1.5595,32000.0],["2002-04-10",1.5595,1.5702,1.5559,1.5666,55000.0],["2002-04-11",1.5675,1.5888,1.5675,1.5773,621000.0],["2002-04-12",1.5862,1.595,1.5666,1.5764,263000.0],["2002-04-15",1.5915,1.5968,1.5559,1.5577,120000.0],["2002-04-16",1.5577,1.5684,1.5417,1.5639,310000.0],["2002-04-17",1.5639,1.5728,1.5639,1.5693,86000.0],["2002-04-18",1.5719,1.5728,1.5702,1.5728,135000.0],["2002-04-19",1.5773,1.5773,1.5648,1.5648,119000.0],["2002-04-22",1.5995,1.6004,1.5728,1.5728,146000.0],["2002-04-23",1.5728,1.5808,1.5639,1.5639,112000.0],["2002-04-24",1.5719,1.579,1.5639,1.5639,83000.0],["2002-04-25",1.5835,1.5844,1.5657,1.5657,61000.0],["2002-04-26",1.5657,1.5764,1.5657,1.571,27000.0],["2002-04-29",1.5773,1.5817,1.5551,1.5551,158000.0],["2002-04-30",1.5506,1.5755,1.5506,1.5559,154000.0],["2002-05-01",1.5506,1.5524,1.5488,1.5506,162000.0],["2002-05-02",1.5586,1.5799,1.5551,1.5773,215000.0],["2002-05-03",1.5702,1.5942,1.5462,1.5479,48000.0],["2002-05-06",1.5702,1.5817,1.524,1.5648,187000.0],["2002-05-07",1.5293,1.5293,1.4084,1.4351,831000.0],["2002-05-08",1.4378,1.4822,1.3329,1.412,476000.0],["2002-05-09",1.3551,1.412,1.3151,1.3862,317000.0],["2002-05-10",1.3658,1.396,1.3338,1.3907,226000.0],["2002-05-13",1.3942,1.4102,1.3667,1.396,131000.0],["2002-05-14",1.404,1.5133,1.396,1.4769,102000.0],["2002-05-15",1.5062,1.6173,1.4777,1.5666,277000.0],["2002-05-16",1.5559,1.5693,1.4218,1.4386,321000.0],["2002-05-17",1.4351,1.4937,1.4351,1.4378,128000.0],["2002-05-20",1.4431,1.5097,1.404,1.4893,44000.0],["2002-05-21",1.4884,1.524,1.4271,1.5017,232000.0],["2002-05-22",1.4991,1.4991,1.444,1.4849,96000.0],["2002-05-23",1.5106,1.5106,1.4573,1.4929,209000.0],["2002-05-24",1.5097,1.5097,1.4644,1.4662,92000.0],["2002-05-28",1.5533,1.5533,1.4662,1.4662,126000.0],["2002-05-29",1.4929,1.4964,1.4573,1.4875,339000.0],["2002-05-30",1.4751,1.5017,1.4662,1.4884,279000.0],["2002-05-31",1.4875,1.4884,1.4253,1.4253,202000.0],["2002-06-03",1.4253,1.4831,1.4218,1.4244,119000.0],["2002-06-04",1.4289,1.4413,1.3916,1.3942,128000.0],["2002-06-05",1.396,1.5106,1.3951,1.4298,108000.0],["2002-06-06",1.3916,1.4769,1.3907,1.3907,104000.0],["2002-06-07",1.3933,1.4262,1.3525,1.3871,78000.0],["2002-06-10",1.3684,1.3729,1.3373,1.3373,113000.0],["2002-06-11",1.3702,1.3702,1.3373,1.34,203000.0],["2002-06-12",1.3445,1.3773,1.2387,1.3178,337000.0],["2002-06-13",1.3231,1.3365,1.2512,1.2512,154000.0],["2002-06-14",1.2547,1.3578,1.2352,1.3054,168000.0],["2002-06-17",1.3329,1.3764,1.2929,1.3151,256000.0],["2002-06-18",1.2929,1.364,1.2929,1.3151,43000.0],["2002-06-19",1.3107,1.364,1.2751,1.2769,197000.0],["2002-06-20",1.2529,1.3276,1.244,1.2574,152000.0],["2002-06-21",1.3427,1.3649,1.2743,1.3649,258000.0],["2002-06-24",1.3329,1.3702,1.2814,1.3205,123000.0],["2002-06-25",1.3569,1.3569,1.3107,1.316,232000.0],["2002-06-26",1.3107,1.3329,1.2885,1.2885,141000.0],["2002-06-27",1.3249,1.3249,1.244,1.2796,180000.0],["2002-06-28",1.2929,1.3249,1.2352,1.3142,598000.0],["2002-07-01",1.324,1.332,1.2485,1.2485,204000.0],["2002-07-02",1.2627,1.2796,1.2352,1.2352,42000.0],["2002-07-03",1.2352,1.2707,1.2352,1.2378,85000.0],["2002-07-05",1.2352,1.236,1.2325,1.2325,12000.0],["2002-07-08",1.2245,1.2432,1.2218,1.2218,89000.0],["2002-07-09",1.2218,1.2298,1.2041,1.2041,40000.0],["2002-07-10",1.2129,1.2396,1.1552,1.1552,79000.0],["2002-07-11",1.1419,1.1419,0.9863,1.0574,181000.0],["2002-07-12",1.013,1.0974,1.013,1.0574,36000.0],["2002-07-15",1.0317,1.101,1.0059,1.101,254000.0],["2002-07-16",1.0885,1.0894,1.0619,1.0876,60000.0],["2002-07-17",1.0619,1.0699,1.0246,1.0512,95000.0],["2002-07-18",1.0486,1.0486,1.0006,1.0166,246000.0],["2002-07-19",1.0219,1.0308,0.9819,0.9899,398000.0],["2002-07-22",0.9819,0.9908,0.8264,0.8397,295000.0],["2002-07-23",0.8486,0.8593,0.8317,0.838,224000.0],["2002-07-24",0.8308,0.8451,0.8175,0.8344,227000.0],["2002-07-25",0.8326,0.8504,0.8308,0.8442,185000.0],["2002-07-26",0.8131,0.8477,0.8131,0.8442,157000.0],["2002-07-29",0.8619,0.9357,0.8326,0.9108,110000.0],["2002-07-30",0.941,0.941,0.9108,0.9179,145000.0],["2002-07-31",0.933,0.9446,0.9241,0.9241,84000.0],["2002-08-01",0.9775,0.9775,0.8886,0.8886,75000.0],["2002-08-02",0.8815,0.8948,0.8442,0.8442,71000.0],["2002-08-05",0.8157,0.8157,0.7215,0.7287,145000.0],["2002-08-06",0.7287,0.7553,0.6709,0.7384,361000.0],["2002-08-07",0.8886,0.8886,0.6229,0.6576,344000.0],["2002-08-08",0.6354,0.662,0.5945,0.6531,327000.0],["2002-08-09",0.654,0.6647,0.6176,0.6176,100000.0],["2002-08-12",0.6398,0.6398,0.55,0.5536,275000.0],["2002-08-13",0.5776,0.6211,0.5643,0.598,261000.0],["2002-08-14",0.6433,0.7829,0.5989,0.7829,254000.0],["2002-08-15",0.7997,0.8104,0.7269,0.7269,258000.0],["2002-08-16",0.7544,0.7793,0.7287,0.7651,166000.0],["2002-08-19",0.8006,0.8886,0.8006,0.8886,191000.0],["2002-08-20",0.8273,0.9997,0.8264,0.9357,317000.0],["2002-08-21",0.9499,1.0192,0.9499,0.9997,337000.0],["2002-08-22",0.9988,1.0663,0.9935,1.061,93000.0],["2002-08-23",1.0521,1.0521,0.9428,0.9552,145000.0],["2002-08-26",1.0103,1.0876,0.9872,1.0299,190000.0],["2002-08-27",0.9286,1.0406,0.8975,0.9037,511000.0],["2002-08-28",0.9019,0.9126,0.8584,0.8708,413000.0],["2002-08-29",0.8708,0.9037,0.8264,0.8797,651000.0],["2002-08-30",0.8646,0.8948,0.8468,0.8664,171000.0],["2002-09-03",0.8664,0.8779,0.8575,0.8708,379000.0],["2002-09-04",0.8717,0.909,0.8708,0.9064,80000.0],["2002-09-05",0.885,0.9153,0.885,0.9153,49000.0],["2002-09-06",0.8886,0.9526,0.8886,0.933,108000.0],["2002-09-09",0.9108,0.925,0.9108,0.9241,52000.0],["2002-09-10",0.9393,0.9668,0.9286,0.9668,128000.0],["2002-09-11",0.9721,1.0841,0.9721,1.0841,122000.0],["2002-09-12",1.0797,1.0797,1.029,1.029,126000.0],["2002-09-13",1.0272,1.0565,0.9863,1.0166,174000.0],["2002-09-16",1.0246,1.0432,0.9881,0.9881,67000.0],["2002-09-17",1.0023,1.0157,0.9899,0.9899,890000.0],["2002-09-18",0.9997,0.9997,0.9704,0.9704,54000.0],["2002-09-19",0.9979,0.9979,0.8993,0.9028,233000.0],["2002-09-20",1.0219,1.0254,0.9677,0.973,301000.0],["2002-09-23",0.9597,0.9766,0.9384,0.9384,101000.0],["2002-09-24",0.9375,0.9624,0.9375,0.9455,104000.0],["2002-09-25",0.9286,0.9766,0.8708,0.9668,318000.0],["2002-09-26",0.9775,1.0743,0.9775,1.0441,60000.0],["2002-09-27",1.0219,1.1028,0.9339,0.9544,79000.0],["2002-09-30",0.9677,0.9677,0.8886,0.8939,102000.0],["2002-10-01",0.8895,0.9153,0.8779,0.9019,128000.0],["2002-10-02",0.9064,0.9188,0.8824,0.9019,35000.0],["2002-10-03",0.9233,0.9241,0.893,0.8957,15000.0],["2002-10-04",0.9197,0.9197,0.8086,0.8211,194000.0],["2002-10-07",0.8042,0.8353,0.8042,0.8069,30000.0],["2002-10-08",0.8211,0.8388,0.8015,0.8388,146000.0],["2002-10-09",0.8246,0.8655,0.8184,0.8193,335000.0],["2002-10-10",0.8611,0.8611,0.7775,0.8042,300000.0],["2002-10-11",0.6887,0.6984,0.5998,0.67,243000.0],["2002-10-14",0.6842,0.6842,0.4798,0.5767,837000.0],["2002-10-15",0.5554,0.6398,0.5554,0.6398,236000.0],["2002-10-16",0.6211,0.6211,0.2755,0.287,4119000.0],["2002-10-17",0.311,0.3999,0.2666,0.3003,4607000.0],["2002-10-18",0.3235,0.3634,0.2461,0.2524,3388000.0],["2002-10-21",0.279,0.2799,0.2533,0.2595,2225000.0],["2002-10-22",0.2666,0.2666,0.2186,0.2186,2872000.0],["2002-10-23",0.2239,0.2444,0.1466,0.1644,6595000.0],["2002-10-24",0.1555,0.1759,0.1208,0.1706,7683000.0],["2002-10-25",0.1866,0.2612,0.1777,0.2533,5207000.0],["2002-10-28",0.2799,0.4443,0.2755,0.4132,6500000.0],["2002-10-29",0.431,0.558,0.3821,0.4532,9982000.0],["2002-10-30",0.4665,0.487,0.4319,0.4567,2319000.0],["2002-10-31",0.4487,0.471,0.3954,0.4265,1485000.0],["2002-11-01",0.4265,0.4532,0.3421,0.359,2699000.0],["2002-11-04",0.3643,0.3865,0.351,0.3679,1217000.0],["2002-11-05",0.3723,0.3732,0.3554,0.3554,1346000.0],["2002-11-06",0.3732,0.3741,0.3448,0.3546,1865000.0],["2002-11-07",0.3457,0.3501,0.3155,0.3243,817000.0],["2002-11-08",0.3288,0.3332,0.311,0.3119,597000.0],["2002-11-11",0.3119,0.3243,0.2781,0.2888,736000.0],["2002-11-12",0.2852,0.2888,0.2541,0.2621,2318000.0],["2002-11-13",0.255,0.2621,0.2266,0.2444,1927000.0],["2002-11-14",0.2541,0.303,0.2533,0.2888,1027000.0],["2002-11-15",0.2879,0.3083,0.279,0.2844,1159000.0],["2002-11-18",0.3439,0.3999,0.3146,0.3821,3259000.0],["2002-11-19",0.4132,0.4905,0.4016,0.4621,5857000.0],["2002-11-20",0.4852,0.4887,0.4043,0.4052,2573000.0],["2002-11-21",0.3999,0.4265,0.327,0.3963,2371000.0],["2002-11-22",0.3492,0.3937,0.3466,0.3768,1642000.0],["2002-11-25",0.3768,0.4079,0.3705,0.3999,827000.0],["2002-11-26",0.399,0.4043,0.3777,0.3954,566000.0],["2002-11-27",0.3883,0.4088,0.3865,0.4043,624000.0],["2002-11-29",0.4168,0.431,0.4052,0.4088,533000.0],["2002-12-02",0.4301,0.4487,0.3999,0.4168,729000.0],["2002-12-03",0.4176,0.4221,0.3777,0.3972,635000.0],["2002-12-04",0.3768,0.3999,0.3554,0.3821,552000.0],["2002-12-05",0.3679,0.3945,0.3554,0.3741,229000.0],["2002-12-06",0.3705,0.3768,0.3599,0.3679,353000.0],["2002-12-09",0.3608,0.3661,0.3554,0.3554,293000.0],["2002-12-10",0.3581,0.3857,0.3483,0.3688,471000.0],["2002-12-11",0.3848,0.3848,0.3581,0.3617,258000.0],["2002-12-12",0.3608,0.375,0.3528,0.3563,507000.0],["2002-12-13",0.3528,0.3714,0.3457,0.3466,416000.0],["2002-12-16",0.3501,0.3501,0.2968,0.3235,736000.0],["2002-12-17",0.3243,0.3421,0.3128,0.3181,388000.0],["2002-12-18",0.3137,0.3288,0.3128,0.3252,290000.0],["2002-12-19",0.3146,0.3314,0.311,0.3155,496000.0],["2002-12-20",0.319,0.3928,0.2888,0.3777,1412000.0],["2002-12-23",0.3732,0.3901,0.3554,0.3777,770000.0],["2002-12-24",0.3723,0.3954,0.3723,0.3928,542000.0],["2002-12-26",0.391,0.3972,0.3865,0.3972,503000.0],["2002-12-27",0.3954,0.4416,0.3954,0.4105,666000.0],["2002-12-30",0.4016,0.4443,0.3999,0.4016,2116000.0],["2002-12-31",0.4043,0.4088,0.3848,0.3928,879000.0],["2003-01-02",0.3999,0.4043,0.3848,0.391,167000.0],["2003-01-03",0.4043,0.4043,0.3785,0.3945,222000.0],["2003-01-06",0.399,0.4088,0.399,0.4043,484000.0],["2003-01-07",0.4043,0.4168,0.4008,0.4088,497000.0],["2003-01-08",0.4043,0.4967,0.3954,0.4932,3049000.0],["2003-01-09",0.4976,0.5332,0.495,0.5127,1064000.0],["2003-01-10",0.5083,0.5287,0.5083,0.5109,1480000.0],["2003-01-13",0.4559,0.5109,0.4479,0.4523,1583000.0],["2003-01-14",0.4603,0.4603,0.4176,0.4407,744000.0],["2003-01-15",0.431,0.4354,0.4008,0.4008,1257000.0],["2003-01-16",0.4043,0.4132,0.3919,0.4061,323000.0],["2003-01-17",0.3963,0.4514,0.3963,0.4176,197000.0],["2003-01-21",0.4088,0.4479,0.4088,0.447,318000.0],["2003-01-22",0.4256,0.4443,0.4159,0.4159,177000.0],["2003-01-23",0.4265,0.431,0.4141,0.4168,239000.0],["2003-01-24",0.4141,0.4265,0.407,0.4114,210000.0],["2003-01-27",0.3714,0.4114,0.3714,0.4016,804000.0],["2003-01-28",0.4034,0.407,0.3785,0.3901,220000.0],["2003-01-29",0.3821,0.4185,0.3821,0.399,212000.0],["2003-01-30",0.3981,0.4221,0.3777,0.3794,348000.0],["2003-01-31",0.3821,0.3848,0.3412,0.3421,814000.0],["2003-02-03",0.3412,0.3554,0.3332,0.3421,318000.0],["2003-02-04",0.3528,0.3546,0.3332,0.351,250000.0],["2003-02-05",0.3537,0.3537,0.3332,0.335,716000.0],["2003-02-06",0.3341,0.3466,0.3128,0.3155,1244000.0],["2003-02-07",0.3199,0.3279,0.2755,0.2799,1609000.0],["2003-02-10",0.2844,0.3199,0.2755,0.2799,467000.0],["2003-02-11",0.2755,0.2879,0.2755,0.2817,430000.0],["2003-02-12",0.2781,0.2861,0.271,0.271,237000.0],["2003-02-13",0.2692,0.2781,0.2533,0.2666,387000.0],["2003-02-14",0.2657,0.2826,0.2586,0.2612,312000.0],["2003-02-18",0.2461,0.2817,0.2461,0.2648,422000.0],["2003-02-19",0.2817,0.3163,0.263,0.2684,834000.0],["2003-02-20",0.2684,0.2879,0.2675,0.2701,442000.0],["2003-02-21",0.2728,0.2844,0.2692,0.2808,690000.0],["2003-02-24",0.2915,0.3021,0.2755,0.3003,566000.0],["2003-02-25",0.2995,0.311,0.2861,0.311,524000.0],["2003-02-26",0.3039,0.3288,0.2719,0.2755,570000.0],["2003-02-27",0.3083,0.3083,0.2755,0.2755,1003000.0],["2003-02-28",0.2959,0.3083,0.2755,0.2799,300000.0],["2003-03-03",0.2808,0.3075,0.2799,0.3048,318000.0],["2003-03-04",0.311,0.311,0.2852,0.287,187000.0],["2003-03-05",0.287,0.3057,0.2799,0.2879,306000.0],["2003-03-06",0.2888,0.3066,0.2888,0.3048,264000.0],["2003-03-07",0.2906,0.3092,0.2906,0.3003,346000.0],["2003-03-10",0.303,0.303,0.2799,0.2932,199000.0],["2003-03-11",0.2924,0.2968,0.2852,0.2852,140000.0],["2003-03-12",0.2799,0.2968,0.2675,0.271,374000.0],["2003-03-13",0.2932,0.2932,0.271,0.2817,265000.0],["2003-03-14",0.271,0.287,0.2684,0.2684,172000.0],["2003-03-17",0.2675,0.287,0.2666,0.287,304000.0],["2003-03-18",0.2835,0.2977,0.2799,0.2906,107000.0],["2003-03-19",0.2817,0.2977,0.2817,0.2977,111000.0],["2003-03-20",0.2675,0.2932,0.2675,0.2817,90000.0],["2003-03-21",0.2826,0.2879,0.2772,0.2879,402000.0],["2003-03-24",0.2808,0.2879,0.2799,0.2808,95000.0],["2003-03-25",0.2808,0.2808,0.2675,0.2684,372000.0],["2003-03-26",0.3128,0.4576,0.3128,0.3928,4488000.0],["2003-03-27",0.4248,0.4487,0.3643,0.3697,2062000.0],["2003-03-28",0.3732,0.3732,0.3377,0.3412,1003000.0],["2003-03-31",0.3377,0.3857,0.3323,0.359,888000.0],["2003-04-01",0.3643,0.3688,0.3457,0.3634,486000.0],["2003-04-02",0.3732,0.3777,0.3688,0.375,1037000.0],["2003-04-03",0.3821,0.3821,0.3688,0.3714,320000.0],["2003-04-04",0.3741,0.3874,0.3732,0.3785,189000.0],["2003-04-07",0.4496,0.4621,0.3999,0.4399,1143000.0],["2003-04-08",0.4221,0.4665,0.4203,0.4567,621000.0],["2003-04-09",0.4612,0.5065,0.4576,0.4772,745000.0],["2003-04-10",0.4887,0.4887,0.4585,0.4621,468000.0],["2003-04-11",0.4576,0.5154,0.4532,0.4976,591000.0],["2003-04-14",0.5109,0.5163,0.4967,0.5056,295000.0],["2003-04-15",0.5092,0.5776,0.4932,0.5589,1030000.0],["2003-04-16",0.5776,0.5776,0.5305,0.5305,633000.0],["2003-04-17",0.5492,0.5554,0.5349,0.542,340000.0],["2003-04-21",0.5865,0.5998,0.542,0.5891,1386000.0],["2003-04-22",0.5963,0.654,0.5874,0.6522,1590000.0],["2003-04-23",0.6505,0.6505,0.6398,0.646,611000.0],["2003-04-24",0.6451,0.6576,0.6371,0.6522,629000.0],["2003-04-25",0.6309,0.6451,0.5998,0.622,572000.0],["2003-04-28",0.638,0.638,0.6131,0.6176,479000.0],["2003-04-29",0.6131,0.6309,0.6051,0.6176,424000.0],["2003-04-30",0.6185,0.6753,0.6131,0.6647,684000.0],["2003-05-01",0.6798,0.7287,0.6513,0.7144,1090000.0],["2003-05-02",0.7287,0.7304,0.6931,0.7304,833000.0],["2003-05-05",0.7331,0.7411,0.7091,0.7367,940000.0],["2003-05-06",0.7393,0.7882,0.7375,0.7704,906000.0],["2003-05-07",0.7686,0.8104,0.7686,0.7917,1105000.0],["2003-05-08",0.7917,0.7997,0.7375,0.7509,729000.0],["2003-05-09",0.7153,0.7491,0.5954,0.6202,2880000.0],["2003-05-12",0.6265,0.6558,0.6025,0.6185,2371000.0],["2003-05-13",0.5643,0.6158,0.5643,0.6149,672000.0],["2003-05-14",0.6131,0.6149,0.5643,0.5776,2225000.0],["2003-05-15",0.5607,0.5794,0.5287,0.5687,826000.0],["2003-05-16",0.5643,0.5687,0.5154,0.5261,2038000.0],["2003-05-19",0.5243,0.5332,0.4976,0.5074,1063000.0],["2003-05-20",0.5127,0.5243,0.4816,0.4914,950000.0],["2003-05-21",0.4825,0.4825,0.4434,0.447,1975000.0],["2003-05-22",0.4452,0.4523,0.3857,0.3954,1971000.0],["2003-05-23",0.3963,0.487,0.3954,0.4443,1832000.0],["2003-05-27",0.4354,0.471,0.4354,0.4443,946000.0],["2003-05-28",0.4585,0.4594,0.4176,0.4248,1152000.0],["2003-05-29",0.4096,0.4301,0.3999,0.4105,2899000.0],["2003-05-30",0.4159,0.4514,0.4132,0.4274,1511000.0],["2003-06-02",0.439,0.4603,0.4274,0.4416,1341000.0],["2003-06-03",0.4487,0.4932,0.4052,0.4176,1292000.0],["2003-06-04",0.4088,0.4221,0.3688,0.4034,1332000.0],["2003-06-05",0.3999,0.4105,0.3732,0.3874,5493000.0],["2003-06-06",0.3777,0.4025,0.3554,0.359,3166000.0],["2003-06-09",0.3581,0.3777,0.3581,0.3643,2515000.0],["2003-06-10",0.3599,0.367,0.3439,0.3483,1122000.0],["2003-06-11",0.351,0.3661,0.3412,0.3421,2658000.0],["2003-06-12",0.351,0.3563,0.3403,0.3421,2906000.0],["2003-06-13",0.3501,0.351,0.3314,0.3359,1623000.0],["2003-06-16",0.3332,0.3421,0.3252,0.3359,607000.0],["2003-06-17",0.3386,0.3688,0.3341,0.3661,2214000.0],["2003-06-18",0.3661,0.4887,0.3652,0.4381,10068000.0],["2003-06-19",0.4656,0.4834,0.4096,0.4345,8009000.0],["2003-06-20",0.3421,0.3777,0.2755,0.3625,16410000.0],["2003-06-23",0.3723,0.6647,0.3652,0.6229,34203000.0],["2003-06-24",0.6318,0.6442,0.534,0.6096,12880000.0],["2003-06-25",0.6131,0.6442,0.5829,0.6211,5033000.0],["2003-06-26",0.622,0.622,0.5714,0.6087,2520000.0],["2003-06-27",0.5794,0.6051,0.5776,0.5883,1171000.0],["2003-06-30",0.5945,0.6345,0.5856,0.6122,4545000.0],["2003-07-01",0.6122,0.7242,0.6122,0.6824,3603000.0],["2003-07-02",0.7064,0.7553,0.6753,0.7553,3526000.0],["2003-07-03",0.7375,0.7464,0.6896,0.7251,1072000.0],["2003-07-07",0.7482,0.7571,0.7144,0.75,1255000.0],["2003-07-08",0.7331,0.7509,0.7091,0.7127,1626000.0],["2003-07-09",0.7127,0.7198,0.7127,0.7189,546000.0],["2003-07-10",0.7153,0.7331,0.7109,0.7162,415000.0],["2003-07-11",0.7215,0.7278,0.7073,0.7135,575000.0],["2003-07-14",0.7109,0.7215,0.6931,0.7118,720000.0],["2003-07-15",0.7064,0.7526,0.7064,0.7384,1055000.0],["2003-07-16",0.7269,0.7509,0.7242,0.7438,1059000.0],["2003-07-17",0.7438,0.8175,0.7438,0.7944,3179000.0],["2003-07-18",0.7997,0.8664,0.7873,0.8664,3206000.0],["2003-07-21",0.8415,0.9286,0.8397,0.8975,2340000.0],["2003-07-22",0.8948,1.0032,0.8913,0.9961,2122000.0],["2003-07-23",0.9908,1.0086,0.9597,0.9686,1670000.0],["2003-07-24",0.9632,0.9739,0.8664,0.8762,1226000.0],["2003-07-25",0.8708,0.9224,0.8673,0.9224,417000.0],["2003-07-28",0.8886,0.9224,0.838,0.8664,1214000.0],["2003-07-29",0.8699,0.893,0.8602,0.8886,358000.0],["2003-07-30",0.8886,0.8895,0.8575,0.8664,219000.0],["2003-07-31",0.8735,0.8833,0.8371,0.8406,497000.0],["2003-08-01",0.8371,0.8975,0.8184,0.8291,702000.0],["2003-08-04",0.8255,0.8868,0.8086,0.8442,735000.0],["2003-08-05",0.8362,0.8362,0.7633,0.7846,851000.0],["2003-08-06",0.7731,0.7909,0.7411,0.7544,600000.0],["2003-08-07",0.662,0.6887,0.6087,0.6753,2495000.0],["2003-08-08",0.614,0.8388,0.6105,0.8317,3071000.0],["2003-08-11",0.8175,0.9064,0.8175,0.9064,3990000.0],["2003-08-12",0.9064,1.0103,0.9064,1.0023,1162000.0],["2003-08-13",0.9952,1.0263,0.9641,1.0148,2424000.0],["2003-08-14",0.9863,1.0752,0.9863,1.0441,1546000.0],["2003-08-15",1.0041,1.0397,1.0041,1.0219,187000.0],["2003-08-18",1.0201,1.0468,0.9428,1.037,1287000.0],["2003-08-19",1.013,1.1543,0.9677,1.053,2292000.0],["2003-08-20",1.0477,1.0557,0.9775,0.9863,1194000.0],["2003-08-21",0.9961,1.0397,0.9677,1.0361,467000.0],["2003-08-22",1.0414,1.0779,1.0254,1.0601,377000.0],["2003-08-25",1.053,1.0797,1.0361,1.0654,285000.0],["2003-08-26",1.0308,1.0654,0.9552,0.9961,731000.0],["2003-08-27",0.9917,1.0157,0.957,0.9837,713000.0],["2003-08-28",0.9837,1.0041,0.9775,0.997,375000.0],["2003-08-29",0.9943,1.0557,0.9899,0.997,878000.0],["2003-09-02",0.9908,1.0885,0.9908,1.0574,392000.0],["2003-09-03",1.0521,1.0574,1.0388,1.0441,491000.0],["2003-09-04",1.0432,1.133,1.0201,1.1108,1135000.0],["2003-09-05",1.1108,1.2156,1.085,1.1125,1075000.0],["2003-09-08",1.0761,1.1996,1.0761,1.1374,438000.0],["2003-09-09",1.1383,1.2076,1.1383,1.2067,681000.0],["2003-09-10",1.1889,1.3231,1.1658,1.2751,1052000.0],["2003-09-11",1.2618,1.5328,1.2574,1.5106,2204000.0],["2003-09-12",1.5142,2.369,1.5142,1.8661,34300000.0],["2003-09-15",1.8661,1.8661,1.6448,1.755,3148000.0],["2003-09-16",1.7328,1.8048,1.6928,1.7283,865000.0],["2003-09-17",1.7328,1.7328,1.6572,1.6786,1584000.0],["2003-09-18",1.6484,1.6875,1.6484,1.6599,336000.0],["2003-09-19",1.6484,1.6759,1.6439,1.6661,107000.0],["2003-09-22",1.6466,1.6546,1.5106,1.5888,834000.0],["2003-09-23",1.5995,1.6173,1.587,1.6048,347000.0],["2003-09-24",1.5906,1.6093,1.571,1.6022,383000.0],["2003-09-25",1.5933,1.6217,1.5933,1.6217,159000.0],["2003-09-26",1.6013,1.6688,1.5968,1.6039,214000.0],["2003-09-29",1.6439,1.6883,1.5968,1.667,404000.0],["2003-09-30",1.6501,1.7186,1.6501,1.691,507000.0],["2003-10-01",1.6875,1.6972,1.6608,1.6875,267000.0],["2003-10-02",1.6795,1.6883,1.6661,1.6875,215000.0],["2003-10-03",1.6723,1.6732,1.6475,1.6679,68000.0],["2003-10-06",1.6661,1.7194,1.6617,1.6999,476000.0],["2003-10-07",1.7328,1.8883,1.7328,1.8581,2810000.0],["2003-10-08",1.859,2.1291,1.8359,1.9025,1922000.0],["2003-10-09",1.9327,1.9327,1.8216,1.8394,812000.0],["2003-10-10",1.8314,1.8661,1.7772,1.7834,409000.0],["2003-10-13",1.7861,1.8305,1.675,1.7052,239000.0],["2003-10-14",1.6892,1.7212,1.6892,1.7114,211000.0],["2003-10-15",1.7088,1.7141,1.6528,1.6706,216000.0],["2003-10-16",1.6706,1.6955,1.6706,1.6706,425000.0],["2003-10-17",1.6706,1.6803,1.6697,1.6706,335000.0],["2003-10-20",1.675,1.6777,1.6706,1.6768,170000.0],["2003-10-21",1.6803,1.6803,1.6697,1.6706,146000.0],["2003-10-22",1.6706,1.6706,1.6217,1.6484,341000.0],["2003-10-23",1.6448,1.6928,1.595,1.6235,591000.0],["2003-10-24",1.6208,1.6439,1.6093,1.619,193000.0],["2003-10-27",1.6315,1.6315,1.6039,1.6173,71000.0],["2003-10-28",1.6057,1.6084,1.5631,1.5648,394000.0],["2003-10-29",1.5639,1.6021,1.5577,1.587,245000.0],["2003-10-30",1.5844,1.6679,1.5826,1.6306,950000.0],["2003-10-31",1.6021,1.9185,1.6021,1.6661,1158000.0],["2003-11-03",1.6661,1.667,1.5986,1.5995,251000.0],["2003-11-04",1.6022,1.6341,1.5773,1.5773,432000.0],["2003-11-05",1.5773,1.5799,1.5115,1.5346,316000.0],["2003-11-06",1.5284,1.5284,1.5053,1.5053,196000.0],["2003-11-07",1.571,1.571,1.5053,1.5115,2388000.0],["2003-11-10",1.5053,1.5097,1.4875,1.5017,325000.0],["2003-11-11",1.4751,1.4804,1.4529,1.4724,2075000.0],["2003-11-12",1.4626,1.4929,1.4529,1.4689,282000.0],["2003-11-13",1.4689,1.5151,1.4689,1.4902,288000.0],["2003-11-14",1.5106,1.8527,1.4742,1.8127,2560000.0],["2003-11-17",1.7825,1.8901,1.7825,1.8483,1376000.0],["2003-11-18",1.835,1.9985,1.8296,1.9878,1331000.0],["2003-11-19",2.0056,2.154,1.938,2.1184,1531000.0],["2003-11-20",2.1149,2.385,2.1104,2.3539,2600000.0],["2003-11-21",2.3424,2.3592,2.2437,2.3077,1251000.0],["2003-11-24",2.3095,2.553,2.2606,2.5236,2023000.0],["2003-11-25",2.5485,2.5681,2.4659,2.5281,1378000.0],["2003-11-26",2.5041,2.5059,2.4437,2.4881,1839000.0],["2003-11-28",2.4303,2.4899,2.4214,2.4259,496000.0],["2003-12-01",2.4641,2.4979,2.4206,2.4685,1244000.0],["2003-12-02",2.4223,2.497,2.4223,2.4881,999000.0],["2003-12-03",2.457,2.4952,2.4081,2.4339,1129000.0],["2003-12-04",2.4117,2.449,2.4081,2.4365,1354000.0],["2003-12-05",2.4286,2.4286,2.3157,2.3441,1056000.0],["2003-12-08",2.3335,2.4676,2.3335,2.3699,572000.0],["2003-12-09",2.3557,2.4081,2.3548,2.3592,363000.0],["2003-12-10",2.3521,2.3575,2.1593,2.2739,1301000.0],["2003-12-11",2.2508,2.2606,2.1655,2.2144,385000.0],["2003-12-12",2.1762,2.2926,2.162,2.2499,543000.0],["2003-12-15",2.3006,2.3006,2.1557,2.1629,455000.0],["2003-12-16",2.1566,2.1771,2.0438,2.0758,508000.0],["2003-12-17",2.114,2.114,1.8927,1.8972,1082000.0],["2003-12-18",1.9914,2.0438,1.8901,1.9549,822000.0],["2003-12-19",2.0047,2.0047,1.9025,1.9549,404000.0],["2003-12-22",1.9398,1.9994,1.9398,1.9585,361000.0],["2003-12-23",1.9549,1.9656,1.8661,1.8901,395000.0],["2003-12-24",1.8661,1.9372,1.8661,1.8776,84000.0],["2003-12-26",1.8821,1.9247,1.7799,1.8305,521000.0],["2003-12-29",1.7541,1.9718,1.7541,1.9265,578000.0],["2003-12-30",1.9807,1.9807,1.8661,1.8785,257000.0],["2003-12-31",1.8545,1.954,1.8545,1.9105,243000.0],["2004-01-02",1.8705,1.9718,1.8705,1.9416,159000.0],["2004-01-05",1.9327,1.9994,1.9069,1.93,536000.0],["2004-01-06",1.9283,1.9976,1.9052,1.9469,354000.0],["2004-01-07",1.9985,1.9994,1.946,1.9754,607000.0],["2004-01-08",1.9842,2.0171,1.9771,1.9922,320000.0],["2004-01-09",1.9994,1.9994,1.9549,1.9594,489000.0],["2004-01-12",1.9994,1.9994,1.9309,1.9443,276000.0],["2004-01-13",1.9167,1.9549,1.9167,1.9247,811000.0],["2004-01-14",1.9149,1.938,1.9105,1.9185,156000.0],["2004-01-15",1.9016,1.946,1.8892,1.9203,343000.0],["2004-01-16",1.8865,1.986,1.875,1.9771,499000.0],["2004-01-20",1.9327,2.0713,1.9327,2.0438,585000.0],["2004-01-21",2.026,2.1282,2.0198,2.0669,957000.0],["2004-01-22",2.0678,2.0971,2.0429,2.0527,269000.0],["2004-01-23",2.0651,2.066,2.0225,2.0269,249000.0],["2004-01-26",2.0758,2.0758,2.0216,2.042,112000.0],["2004-01-27",2.042,2.0793,2.0411,2.0651,550000.0],["2004-01-28",2.0349,2.0731,2.0349,2.0616,231000.0],["2004-01-29",2.0616,2.0784,2.026,2.0447,345000.0],["2004-01-30",2.066,2.066,2.0251,2.0438,201000.0],["2004-02-02",2.0047,2.0438,1.9851,2.0296,598000.0],["2004-02-03",2.0082,2.0429,2.0082,2.0296,158000.0],["2004-02-04",2.0171,2.0438,2.0056,2.0198,799000.0],["2004-02-05",2.026,2.042,1.9771,2.0118,141000.0],["2004-02-06",1.9842,2.0438,1.9842,2.0331,426000.0],["2004-02-09",2.0091,2.0216,1.9922,2.0216,167000.0],["2004-02-10",1.9816,2.034,1.9647,2.026,150000.0],["2004-02-11",1.9789,2.0633,1.9771,2.0447,516000.0],["2004-02-12",2.0429,2.0633,2.0091,2.042,368000.0],["2004-02-13",2.0571,2.0571,1.9994,2.0225,73000.0],["2004-02-17",2.0074,2.042,1.9771,1.9905,605000.0],["2004-02-18",1.9336,1.9763,1.9167,1.9691,697000.0],["2004-02-19",1.978,1.9985,1.9603,1.9825,382000.0],["2004-02-20",1.9789,2.0207,1.9789,2.0207,281000.0],["2004-02-23",1.9905,2.0216,1.978,1.978,705000.0],["2004-02-24",1.9549,2.01,1.9549,1.9914,159000.0],["2004-02-25",1.9922,2.0376,1.9914,2.0242,384000.0],["2004-02-26",2.0082,2.0082,1.9887,1.9914,399000.0],["2004-02-27",1.9594,2.026,1.9594,2.026,749000.0],["2004-03-01",2.0305,2.0704,2.0029,2.0616,364000.0],["2004-03-02",2.074,2.1629,2.0393,2.1246,356000.0],["2004-03-03",2.1033,2.1113,2.0722,2.0882,217000.0],["2004-03-04",2.0927,2.1318,2.0855,2.0891,217000.0],["2004-03-05",2.0882,2.1015,2.0269,2.0269,249000.0],["2004-03-08",1.9869,2.0696,1.9727,2.0011,970000.0],["2004-03-09",1.9807,2.0953,1.9807,2.0864,759000.0],["2004-03-10",2.0536,2.066,2.0002,2.0447,651000.0],["2004-03-11",2.0473,2.0882,1.9105,2.0207,475000.0],["2004-03-12",1.9789,2.0838,1.9789,2.0616,152000.0],["2004-03-15",2.0651,2.0651,1.9905,2.0145,251000.0],["2004-03-16",1.9994,2.0171,1.9816,2.0056,962000.0],["2004-03-17",2.0216,2.0882,2.0216,2.0882,241000.0],["2004-03-18",2.0624,2.0891,2.026,2.0855,234000.0],["2004-03-19",2.066,2.0882,2.066,2.0882,258000.0],["2004-03-22",2.0802,2.082,1.9496,2.0162,332000.0],["2004-03-23",1.9994,2.0882,1.9905,2.0838,242000.0],["2004-03-24",2.0838,2.1015,2.0776,2.0873,243000.0],["2004-03-25",2.1015,2.1282,2.0731,2.1024,210000.0],["2004-03-26",2.0589,2.1024,2.0447,2.0998,498000.0],["2004-03-29",2.1087,2.1087,2.0438,2.0678,252000.0],["2004-03-30",2.0971,2.0971,2.0456,2.0749,262000.0],["2004-03-31",2.0438,2.1069,2.0438,2.0971,552000.0],["2004-04-01",2.0704,2.0749,2.0447,2.0589,356000.0],["2004-04-02",2.082,2.106,2.058,2.0971,198000.0],["2004-04-05",2.0482,2.1326,2.0482,2.1326,678000.0],["2004-04-06",2.0687,2.1904,2.0687,2.186,941000.0],["2004-04-07",2.1202,2.154,2.0989,2.1202,196000.0],["2004-04-08",2.0962,2.1415,2.0784,2.0784,120000.0],["2004-04-12",2.0838,2.1282,2.082,2.1264,115000.0],["2004-04-13",2.0909,2.1318,2.0607,2.082,115000.0],["2004-04-14",2.1104,2.1326,2.0704,2.1318,356000.0],["2004-04-15",2.1318,2.1771,2.1211,2.1611,511000.0],["2004-04-16",2.1762,2.4374,2.1762,2.4099,3607000.0],["2004-04-19",2.4419,2.4748,2.3912,2.4046,976000.0],["2004-04-20",2.3992,2.4437,2.3966,2.4348,542000.0],["2004-04-21",2.4303,2.4339,2.4099,2.417,641000.0],["2004-04-22",2.4028,2.5281,2.4028,2.5103,724000.0],["2004-04-23",2.5103,2.5832,2.5014,2.5761,726000.0],["2004-04-26",2.537,2.6214,2.537,2.608,749000.0],["2004-04-27",2.5858,2.5965,2.5689,2.5903,457000.0],["2004-04-28",2.5983,2.6027,2.5681,2.5938,642000.0],["2004-04-29",2.5769,2.608,2.4437,2.5441,414000.0],["2004-04-30",2.537,2.5387,2.4703,2.4996,396000.0],["2004-05-03",2.5103,2.5361,2.4881,2.4996,970000.0],["2004-05-04",2.473,2.4934,2.4703,2.4925,462000.0],["2004-05-05",2.4925,2.505,2.4828,2.489,625000.0],["2004-05-06",2.4854,2.4881,2.4721,2.4792,250000.0],["2004-05-07",2.4703,2.481,2.337,2.3646,566000.0],["2004-05-10",2.3655,2.3903,2.3077,2.3219,424000.0],["2004-05-11",2.3104,2.4437,2.3104,2.4206,1014000.0],["2004-05-12",2.4206,2.4357,2.313,2.4268,2167000.0],["2004-05-13",2.4383,2.4383,2.3557,2.3646,427000.0],["2004-05-14",2.3548,2.3939,2.3193,2.3601,690000.0],["2004-05-17",2.337,2.3575,2.3166,2.3388,157000.0],["2004-05-18",2.3646,2.3646,2.0553,2.1238,1467000.0],["2004-05-19",2.1326,2.1584,1.9336,1.9763,3461000.0],["2004-05-20",1.9798,2.1238,1.9798,2.1211,3448000.0],["2004-05-21",2.098,2.2766,2.098,2.1655,399000.0],["2004-05-24",2.1691,2.1886,2.1326,2.1513,325000.0],["2004-05-25",2.1344,2.2215,2.1255,2.2206,343000.0],["2004-05-26",2.2393,2.3006,2.2215,2.2642,479000.0],["2004-05-27",2.2997,2.3015,2.2482,2.2642,274000.0],["2004-05-28",2.2864,2.2864,2.2135,2.2224,450000.0],["2004-06-01",2.2002,2.2446,2.1549,2.194,606000.0],["2004-06-02",2.194,2.1966,2.1611,2.1744,439000.0],["2004-06-03",2.1789,2.194,2.1495,2.178,395000.0],["2004-06-04",2.1682,2.194,2.1682,2.1744,299000.0],["2004-06-07",2.1993,2.2144,2.178,2.186,711000.0],["2004-06-08",2.1682,2.1948,2.1682,2.186,510000.0],["2004-06-09",2.1602,2.2162,2.1602,2.2073,419000.0],["2004-06-10",2.1984,2.2215,2.1966,2.2215,370000.0],["2004-06-14",2.1877,2.218,2.1735,2.2011,233000.0],["2004-06-15",2.2162,2.2793,2.2108,2.2197,232000.0],["2004-06-16",2.2633,2.2659,2.2286,2.2313,224000.0],["2004-06-17",2.2304,2.2677,2.2304,2.2419,145000.0],["2004-06-18",2.2668,2.273,2.146,2.1629,448000.0],["2004-06-21",2.1451,2.2215,2.0918,2.1051,347000.0],["2004-06-22",2.1158,2.138,2.0767,2.1238,662000.0],["2004-06-23",2.1291,2.1291,2.0536,2.106,670000.0],["2004-06-24",2.1024,2.1149,2.0171,2.0527,729000.0],["2004-06-25",2.0491,2.0891,1.7559,2.05,4420000.0],["2004-06-28",2.0393,2.0393,1.9834,2.0011,2045000.0],["2004-06-29",1.9949,2.0553,1.9949,2.0349,1452000.0],["2004-06-30",2.0473,2.1326,2.0127,2.1024,1684000.0],["2004-07-01",2.1318,2.1344,2.0642,2.0838,792000.0],["2004-07-02",2.0793,2.106,2.0784,2.106,539000.0],["2004-07-06",2.0802,2.1282,2.0687,2.0998,841000.0],["2004-07-07",2.0793,2.1584,2.074,2.1238,701000.0],["2004-07-08",2.1637,2.1637,2.0571,2.0687,620000.0],["2004-07-09",2.0553,2.1353,2.0438,2.1353,529000.0],["2004-07-12",2.0767,2.178,2.0447,2.1442,811000.0],["2004-07-13",2.1566,2.1664,2.1069,2.1424,406000.0],["2004-07-14",2.1069,2.1326,2.09,2.09,337000.0],["2004-07-15",2.1238,2.1238,2.0793,2.0918,491000.0],["2004-07-16",2.0749,2.0882,1.9994,2.0171,319000.0],["2004-07-19",2.0065,2.0687,1.9914,2.0571,476000.0],["2004-07-20",2.0242,2.1122,2.01,2.0802,393000.0],["2004-07-21",2.1167,2.1167,2.0349,2.0642,345000.0],["2004-07-22",2.066,2.1673,2.026,2.1131,560000.0],["2004-07-23",2.1593,2.1593,2.0438,2.0616,305000.0],["2004-07-26",2.0855,2.0855,1.9905,2.0269,141000.0],["2004-07-27",1.9994,2.0882,1.9611,2.0687,158000.0],["2004-07-28",2.0447,2.0482,1.9771,2.0038,359000.0],["2004-07-29",2.0029,2.018,1.9638,2.0153,236000.0],["2004-07-30",2.0056,2.0233,1.9638,2.0153,548000.0],["2004-08-02",1.9967,2.0216,1.9238,2.0047,541000.0],["2004-08-03",1.9691,2.0127,1.9469,1.9709,363000.0],["2004-08-04",1.9718,1.9931,1.9443,1.9771,590000.0],["2004-08-05",1.9611,1.9763,1.9105,1.9185,209000.0],["2004-08-06",1.9061,1.9194,1.8661,1.9034,458000.0],["2004-08-09",1.9176,2.0438,1.8901,1.9754,323000.0],["2004-08-10",1.97,2.0313,1.9647,2.0162,266000.0],["2004-08-11",1.9994,2.026,1.9363,1.9834,246000.0],["2004-08-12",1.9185,2.0145,1.9185,1.9816,262000.0],["2004-08-13",1.9816,2.0091,1.9372,1.9443,198000.0],["2004-08-16",1.9576,2.0065,1.9576,1.9985,231000.0],["2004-08-17",2.0162,2.1415,1.9985,2.1273,1813000.0],["2004-08-18",2.0891,2.2259,2.0891,2.2064,1531000.0],["2004-08-19",2.2348,2.3859,2.2215,2.3699,1090000.0],["2004-08-20",2.3841,2.3948,2.3281,2.3868,902000.0],["2004-08-23",2.3868,2.4081,2.3726,2.3761,491000.0],["2004-08-24",2.4214,2.4214,2.3175,2.3841,242000.0],["2004-08-25",2.3486,2.3957,2.3379,2.3743,332000.0],["2004-08-26",2.3637,2.4694,2.3637,2.4623,558000.0],["2004-08-27",2.4214,2.5547,2.4214,2.5192,832000.0],["2004-08-30",2.5201,2.5307,2.4614,2.4863,222000.0],["2004-08-31",2.4445,2.5103,2.4445,2.5059,819000.0],["2004-09-01",2.4614,2.6214,2.4614,2.4801,978000.0],["2004-09-02",2.4605,2.6614,2.4605,2.6569,957000.0],["2004-09-03",2.6569,2.6569,2.5823,2.6463,265000.0],["2004-09-07",2.5076,2.6649,2.5067,2.6551,496000.0],["2004-09-08",2.6614,2.7813,2.6338,2.7813,2467000.0],["2004-09-09",2.7369,2.7973,2.7191,2.7769,574000.0],["2004-09-10",2.7556,2.8391,2.7556,2.8311,650000.0],["2004-09-13",2.8435,2.8968,2.7982,2.8862,380000.0],["2004-09-14",2.9057,2.9226,2.8631,2.9057,520000.0],["2004-09-15",2.8897,2.9546,2.8897,2.9546,1065000.0],["2004-09-16",2.9422,2.9573,2.9191,2.9395,652000.0],["2004-09-17",2.959,2.9724,2.864,2.864,645000.0],["2004-09-20",2.8542,2.8542,2.6774,2.7547,1243000.0],["2004-09-21",2.72,2.8693,2.704,2.856,330000.0],["2004-09-22",2.816,2.816,2.7182,2.7245,1244000.0],["2004-09-23",2.7529,2.7529,2.7102,2.7458,923000.0],["2004-09-24",2.7449,2.8027,2.7333,2.7991,218000.0],["2004-09-27",2.808,2.808,2.7467,2.7618,187000.0],["2004-09-28",2.8044,2.9457,2.7964,2.9377,525000.0],["2004-09-29",2.9599,3.2452,2.9528,3.2123,2407000.0],["2004-09-30",3.2221,3.3794,3.2087,3.3696,1367000.0],["2004-10-01",3.3527,3.5224,3.3527,3.4442,1595000.0],["2004-10-04",3.4416,3.4655,3.3705,3.4567,979000.0],["2004-10-05",3.4389,3.5118,3.4229,3.5011,686000.0],["2004-10-06",3.4211,3.5562,3.4211,3.5544,879000.0],["2004-10-07",3.5251,3.5589,3.4993,3.5073,807000.0],["2004-10-08",3.5073,3.5073,3.4522,3.4682,287000.0],["2004-10-11",3.4433,3.5082,3.4078,3.5082,451000.0],["2004-10-12",3.4922,3.5118,3.3634,3.4167,854000.0],["2004-10-13",3.4389,3.4975,3.3429,3.3589,268000.0],["2004-10-14",3.3767,3.4265,3.2923,3.3092,508000.0],["2004-10-15",3.2896,3.4958,3.2896,3.4904,501000.0],["2004-10-18",3.4602,3.4655,3.3989,3.4025,406000.0],["2004-10-19",3.4202,3.4682,3.4078,3.4078,282000.0],["2004-10-20",3.398,3.4193,3.3634,3.3971,283000.0],["2004-10-21",3.3438,3.4727,3.3438,3.4611,308000.0],["2004-10-22",3.4247,3.4869,3.342,3.3491,219000.0],["2004-10-25",3.3411,3.3714,3.2878,3.3456,184000.0],["2004-10-26",3.2878,3.4833,3.2878,3.4789,306000.0],["2004-10-27",3.4824,3.4869,3.3927,3.4682,439000.0],["2004-10-28",3.4371,3.4629,3.3802,3.3847,127000.0],["2004-10-29",3.3536,3.6077,3.3536,3.5882,506000.0],["2004-11-01",3.598,3.6877,3.542,3.6761,791000.0],["2004-11-02",3.6877,3.6877,3.422,3.43,770000.0],["2004-11-03",3.4487,3.5722,3.4424,3.5526,441000.0],["2004-11-04",3.5162,3.6744,3.5144,3.6655,488000.0],["2004-11-05",3.6495,3.6655,3.5766,3.661,378000.0],["2004-11-08",3.5775,3.6655,3.5775,3.6113,432000.0],["2004-11-09",3.6593,3.6788,3.6291,3.677,507000.0],["2004-11-10",3.4096,3.653,3.3367,3.5633,1768000.0],["2004-11-11",3.5633,3.598,3.4887,3.5837,471000.0],["2004-11-12",3.5811,3.6744,3.5224,3.6744,410000.0],["2004-11-15",3.6646,3.6655,3.5402,3.6477,531000.0],["2004-11-16",3.6566,3.6566,3.4238,3.4966,1064000.0],["2004-11-17",3.4682,3.5189,3.4016,3.4096,360000.0],["2004-11-18",3.406,3.4647,3.2781,3.398,649000.0],["2004-11-19",3.3758,3.55,3.2861,3.5153,728000.0],["2004-11-22",3.446,3.5642,3.4433,3.5411,1084000.0],["2004-11-23",3.5357,3.6699,3.5046,3.637,713000.0],["2004-11-24",3.6788,3.693,3.5775,3.6202,454000.0],["2004-11-26",3.6211,3.6344,3.5935,3.6068,91000.0],["2004-11-29",3.6211,3.6344,3.558,3.6042,695000.0],["2004-11-30",3.5828,3.6699,3.5731,3.6566,949000.0],["2004-12-01",3.6566,3.6886,3.5962,3.6779,705000.0],["2004-12-02",3.6655,3.8645,3.6655,3.8032,936000.0],["2004-12-03",3.7854,3.8405,3.717,3.7481,463000.0],["2004-12-06",3.741,3.7881,3.6726,3.7348,298000.0],["2004-12-07",3.7135,3.7419,3.6681,3.6681,404000.0],["2004-12-08",3.6673,3.8263,3.6131,3.8219,566000.0],["2004-12-09",3.7446,3.8645,3.7001,3.8121,589000.0],["2004-12-10",3.8441,3.8441,3.7535,3.8023,189000.0],["2004-12-13",3.8299,3.8556,3.7535,3.7899,401000.0],["2004-12-14",3.7677,3.8459,3.725,3.7988,401000.0],["2004-12-15",3.7579,3.8343,3.7579,3.8317,458000.0],["2004-12-16",3.821,3.9161,3.8103,3.9161,409000.0],["2004-12-17",3.9187,3.9543,3.8743,3.9365,451000.0],["2004-12-20",3.9321,3.9534,3.8796,3.8983,268000.0],["2004-12-21",3.9525,3.9587,3.9019,3.9099,252000.0],["2004-12-22",3.8965,4.0325,3.8965,4.02,374000.0],["2004-12-23",4.0014,4.0334,3.9738,3.9783,320000.0],["2004-12-27",4.0218,4.0218,3.9338,4.0023,144000.0],["2004-12-28",3.9632,4.1222,3.9632,4.044,330000.0],["2004-12-29",4.0218,4.1222,4.0218,4.0902,154000.0],["2004-12-30",4.1204,4.1356,4.0574,4.0876,290000.0],["2004-12-31",4.0565,4.1045,4.0502,4.0858,240000.0],["2005-01-03",4.1071,4.1071,3.988,4.0387,631000.0],["2005-01-04",4.084,4.084,3.9703,4.0298,600000.0],["2005-01-05",4.0076,4.0876,3.9125,4.06,582000.0],["2005-01-06",4.0343,4.0876,3.9267,3.9872,859000.0],["2005-01-07",4.0245,4.0689,3.8912,3.9418,535000.0],["2005-01-10",3.9027,4.2804,3.9027,4.068,1315000.0],["2005-01-11",4.0565,4.1489,3.9099,4.0938,838000.0],["2005-01-12",4.092,4.1089,3.9836,4.0885,369000.0],["2005-01-13",4.1409,4.1409,4.0236,4.0458,300000.0],["2005-01-14",4.1,4.1853,4.06,4.1809,291000.0],["2005-01-18",4.2173,4.2191,4.18,4.2031,820000.0],["2005-01-19",4.2031,4.2066,4.1507,4.1933,281000.0],["2005-01-20",4.1471,4.2013,4.0351,4.0858,459000.0],["2005-01-21",4.1356,4.1711,4.0254,4.0263,392000.0],["2005-01-24",4.0183,4.0582,3.9312,3.9916,340000.0],["2005-01-25",3.9321,4.1098,3.9321,4.0049,561000.0],["2005-01-26",3.9872,4.0414,3.9756,3.9818,380000.0],["2005-01-27",3.9356,4.0698,3.9356,4.0414,417000.0],["2005-01-28",4.0423,4.0742,3.9907,4.0476,443000.0],["2005-01-31",4.0343,4.052,3.9729,4.0405,918000.0],["2005-02-01",4.0769,4.0769,3.9632,3.9721,920000.0],["2005-02-02",4.0156,4.0156,3.9685,4.0049,811000.0],["2005-02-03",3.9863,4.2173,3.9863,4.1569,1217000.0],["2005-02-04",4.1284,4.2742,4.1249,4.2671,463000.0],["2005-02-07",4.2582,4.2857,4.2315,4.2671,285000.0],["2005-02-08",4.2573,4.2822,4.2075,4.2369,211000.0],["2005-02-09",4.2644,4.2644,4.1249,4.1249,508000.0],["2005-02-10",4.0876,4.1151,3.6877,4.0582,1651000.0],["2005-02-11",4.0725,4.0725,3.917,4.0183,453000.0],["2005-02-14",4.0156,4.0627,3.9738,4.0627,626000.0],["2005-02-15",4.0023,4.0769,3.9561,4.0094,292000.0],["2005-02-16",4.0094,4.0325,3.853,3.9525,493000.0],["2005-02-17",4.0049,4.0511,3.9516,3.9543,543000.0],["2005-02-18",4.0227,4.0227,3.8885,3.9498,313000.0],["2005-02-22",3.8859,3.9552,3.8832,3.8939,333000.0],["2005-02-23",4.0091,4.0505,3.9218,3.9758,337000.0],["2005-02-24",4.0055,4.0352,3.9326,4.0298,230000.0],["2005-02-25",3.9785,4.1278,3.9785,4.0936,211000.0],["2005-02-28",4.0469,4.1098,3.9362,4.0127,319000.0],["2005-03-01",3.9812,4.144,3.9812,4.0747,394000.0],["2005-03-02",4.0343,4.1035,4.001,4.0136,201000.0],["2005-03-03",4.0819,4.1638,4.0693,4.1008,264000.0],["2005-03-04",4.046,4.1143,4.0028,4.0199,312000.0],["2005-03-07",3.9794,4.0559,3.9794,4.0451,731000.0],["2005-03-08",4.0613,4.0613,4.0181,4.019,690000.0],["2005-03-09",4.0028,4.046,3.9839,4.0208,202000.0],["2005-03-10",3.9641,4.0478,3.9479,4.0478,300000.0],["2005-03-11",4.0163,4.0568,4.0028,4.0028,202000.0],["2005-03-14",3.9668,4.0675,3.9668,4.0577,608000.0],["2005-03-15",4.0568,4.1224,3.9938,4.0469,450000.0],["2005-03-16",4.0469,4.2933,4.0424,4.243,792000.0],["2005-03-17",4.1773,4.2124,4.1233,4.1476,437000.0],["2005-03-18",4.2097,4.2097,4.0568,4.1044,698000.0],["2005-03-21",4.1035,4.1161,4.0028,4.0307,202000.0],["2005-03-22",4.0532,4.1404,4.0091,4.0091,110000.0],["2005-03-23",3.9686,4.0181,3.9416,3.9731,193000.0],["2005-03-24",3.9803,4.0118,3.9686,3.9929,69000.0],["2005-03-28",3.9623,4.1917,3.9623,4.0289,917000.0],["2005-03-29",4.0082,4.0801,3.8436,3.8643,363000.0],["2005-03-30",3.9101,4.055,3.902,4.0082,481000.0],["2005-03-31",4.0334,4.1881,4.0334,4.1647,797000.0],["2005-04-01",4.1647,4.2331,3.9632,4.0199,1365000.0],["2005-04-04",4.0019,4.0127,3.8706,3.9758,493000.0],["2005-04-05",3.9857,4.1035,3.9362,4.0882,480000.0],["2005-04-06",4.1143,4.1377,4.0082,4.0469,235000.0],["2005-04-07",4.0235,4.0702,3.9587,4.0541,238000.0],["2005-04-08",4.019,4.037,3.9344,3.9578,133000.0],["2005-04-11",3.9362,4.0343,3.8921,3.9704,379000.0],["2005-04-12",3.9488,4.2106,3.9011,4.1854,549000.0],["2005-04-13",4.2151,4.2241,4.0909,4.1512,343000.0],["2005-04-14",4.1467,4.171,4.0298,4.0478,274000.0],["2005-04-15",4.0756,4.0756,3.8975,3.9119,228000.0],["2005-04-18",3.8724,4.0379,3.8454,3.9956,895000.0],["2005-04-19",4.0208,4.1404,3.9983,4.1332,294000.0],["2005-04-20",4.1755,4.2097,4.0675,4.1377,559000.0],["2005-04-21",4.135,4.2546,4.0693,4.2232,159000.0],["2005-04-22",4.2546,4.2717,3.9443,3.9866,648000.0],["2005-04-25",3.9785,4.1377,3.9785,4.1197,341000.0],["2005-04-26",4.0684,4.1125,3.8903,3.9695,321000.0],["2005-04-27",3.9497,4.0586,3.9461,4.0478,333000.0],["2005-04-28",3.9974,4.0828,3.9974,4.0424,207000.0],["2005-04-29",4.0325,4.1377,4.0217,4.1323,349000.0],["2005-05-02",4.1116,4.1575,4.0478,4.0675,158000.0],["2005-05-03",4.0882,4.1161,4.0208,4.0631,455000.0],["2005-05-04",4.1008,4.1215,4.0675,4.1071,152000.0],["2005-05-05",4.1287,4.1395,4.0532,4.1107,209000.0],["2005-05-06",4.1386,4.2187,4.1323,4.2034,213000.0],["2005-05-09",4.2178,4.2178,4.1404,4.1953,437000.0],["2005-05-10",4.1746,4.1746,4.0532,4.108,451000.0],["2005-05-11",4.1341,4.1548,4.0505,4.1368,315000.0],["2005-05-12",4.1467,4.1494,4.0289,4.0316,125000.0],["2005-05-13",4.0828,4.4022,4.0828,4.3644,2149000.0],["2005-05-16",4.4426,4.5506,4.4273,4.5101,1373000.0],["2005-05-17",4.5344,4.6082,4.448,4.556,1314000.0],["2005-05-18",4.5371,4.7449,4.5371,4.6936,960000.0],["2005-05-19",4.7413,4.985,4.708,4.9302,1545000.0],["2005-05-20",4.9455,4.9455,4.7925,4.8942,812000.0],["2005-05-23",4.8447,4.932,4.7341,4.9095,737000.0],["2005-05-24",4.9221,4.9455,4.8159,4.9032,622000.0],["2005-05-25",4.9455,4.9455,4.7188,4.815,761000.0],["2005-05-26",4.8267,4.9239,4.8195,4.8672,661000.0],["2005-05-27",4.8348,4.9158,4.7997,4.8501,623000.0],["2005-05-31",4.8258,4.896,4.7629,4.7836,775000.0],["2005-06-01",4.7746,4.8987,4.7575,4.8159,635000.0],["2005-06-02",4.8078,4.914,4.8078,4.878,567000.0],["2005-06-03",4.8402,4.8753,4.8123,4.8402,737000.0],["2005-06-06",4.8123,4.9311,4.7881,4.8969,593000.0],["2005-06-07",4.8618,4.9383,4.8402,4.8672,283000.0],["2005-06-08",4.8465,4.9248,4.8285,4.8852,679000.0],["2005-06-09",4.8735,4.9284,4.8024,4.8645,659000.0],["2005-06-10",4.9212,4.9383,4.8636,4.9293,521000.0],["2005-06-13",4.8555,4.9401,4.8555,4.9221,408000.0],["2005-06-14",4.8735,4.9895,4.8735,4.9464,998000.0],["2005-06-15",4.9005,4.985,4.8348,4.9671,1135000.0],["2005-06-16",4.985,5.0462,4.9706,5.0273,735000.0],["2005-06-17",4.6909,4.9976,4.3536,4.8798,1934000.0],["2005-06-20",4.8555,4.9491,4.8249,4.8285,500000.0],["2005-06-21",4.8132,4.9787,4.8132,4.8402,668000.0],["2005-06-22",4.8285,4.9805,4.8285,4.9473,1259000.0],["2005-06-23",4.9473,4.9491,4.851,4.8555,784000.0],["2005-06-24",4.8672,4.9203,4.7548,4.8555,1844000.0],["2005-06-27",4.8312,4.8798,4.672,4.6837,594000.0],["2005-06-28",4.7314,4.9419,4.7152,4.941,277000.0],["2005-06-29",4.9041,4.9877,4.7062,4.8474,1047000.0],["2005-06-30",4.8096,4.8816,4.7764,4.8168,509000.0],["2005-07-01",4.8735,4.9697,4.8294,4.8735,363000.0],["2005-07-05",4.8978,4.9608,4.8906,4.8978,372000.0],["2005-07-06",4.8645,4.9599,4.8645,4.9014,1161000.0],["2005-07-07",4.8564,5.0318,4.8078,4.9608,688000.0],["2005-07-08",4.9446,4.9958,4.9185,4.9697,611000.0],["2005-07-11",4.9742,5.1137,4.9742,5.0759,1424000.0],["2005-07-12",5.0912,5.2135,5.0912,5.1829,1043000.0],["2005-07-13",5.2135,5.2396,5.1416,5.1748,541000.0],["2005-07-14",5.1874,5.2495,5.0498,5.0678,881000.0],["2005-07-15",5.0588,5.1901,5.0381,5.1577,886000.0],["2005-07-18",5.1766,5.1937,5.0408,5.0624,761000.0],["2005-07-19",5.0804,5.147,5.0165,5.0822,977000.0],["2005-07-20",5.0912,5.1272,5.021,5.1137,428000.0],["2005-07-21",5.1092,5.1838,5.0183,5.0588,809000.0],["2005-07-22",5.1425,5.1793,5.0354,5.1416,597000.0],["2005-07-25",5.1748,5.1748,5.0633,5.0669,512000.0],["2005-07-26",5.1299,5.1461,5.0579,5.0849,310000.0],["2005-07-27",5.1101,5.1505,5.0039,5.1505,686000.0],["2005-07-28",5.1389,5.2747,5.0849,5.2171,900000.0],["2005-07-29",5.2387,5.2603,5.1568,5.2027,375000.0],["2005-08-01",5.2333,5.2549,5.1568,5.209,545000.0],["2005-08-02",5.2162,5.2396,5.1667,5.2396,355000.0],["2005-08-03",5.1964,5.2333,5.1452,5.1604,574000.0],["2005-08-04",5.1865,5.236,5.0156,5.0309,399000.0],["2005-08-05",5.0372,5.0588,4.7494,4.8582,842000.0],["2005-08-08",4.923,5.1955,4.8672,4.9724,1201000.0],["2005-08-09",5.0084,5.0912,4.9392,4.9994,342000.0],["2005-08-10",5.048,5.075,4.9751,5.0372,369000.0],["2005-08-11",5.0255,5.1874,5.0255,5.0696,1011000.0],["2005-08-12",5.0822,5.1694,5.0408,5.0975,378000.0],["2005-08-15",5.1344,5.2792,5.0696,5.218,1279000.0],["2005-08-16",5.1784,5.2252,5.1523,5.182,423000.0],["2005-08-17",5.1434,5.2441,5.1434,5.2234,593000.0],["2005-08-18",5.2603,5.2603,5.0498,5.1568,276000.0],["2005-08-19",5.1281,5.2342,5.1281,5.2171,558000.0],["2005-08-22",5.2621,5.3835,5.2171,5.3062,766000.0],["2005-08-23",5.2981,5.3062,5.2855,5.2918,482000.0],["2005-08-24",5.2657,5.3961,5.2657,5.2963,764000.0],["2005-08-25",5.3466,5.3655,5.2954,5.3439,243000.0],["2005-08-26",5.3709,5.3709,5.1676,5.2387,530000.0],["2005-08-29",5.2153,5.3655,5.2153,5.3655,275000.0],["2005-08-30",5.3709,5.3934,5.2531,5.3646,1058000.0],["2005-08-31",5.3242,5.3835,5.2891,5.3835,666000.0],["2005-09-01",5.3835,5.4096,5.263,5.3934,1127000.0],["2005-09-02",5.343,5.3934,5.3188,5.3808,329000.0],["2005-09-06",5.3808,5.4645,5.3664,5.4411,1082000.0],["2005-09-07",5.4276,5.5301,5.424,5.5265,865000.0],["2005-09-08",5.5238,5.5238,5.4555,5.5095,673000.0],["2005-09-09",5.5229,5.7145,5.4735,5.6372,1215000.0],["2005-09-12",5.6741,5.7217,5.6057,5.6363,472000.0],["2005-09-13",5.657,5.657,5.4762,5.4762,445000.0],["2005-09-14",5.5382,5.5382,5.3322,5.3961,478000.0],["2005-09-15",5.4096,5.442,5.343,5.3853,387000.0],["2005-09-16",5.4168,5.4168,5.236,5.3125,808000.0],["2005-09-19",5.3385,5.4744,5.308,5.3799,308000.0],["2005-09-20",5.4348,5.5409,5.2306,5.2702,288000.0],["2005-09-21",5.2315,5.2441,5.0831,5.1254,483000.0],["2005-09-22",5.0759,5.1119,4.8483,5.0795,690000.0],["2005-09-23",5.0912,5.2684,5.0183,5.2117,399000.0],["2005-09-26",5.2117,5.3889,5.2108,5.3376,473000.0],["2005-09-27",5.3161,5.3475,5.1811,5.2684,417000.0],["2005-09-28",5.2378,5.3152,5.0696,5.1766,618000.0],["2005-09-29",5.164,5.2153,5.057,5.1631,1131000.0],["2005-09-30",5.2018,5.3206,5.1604,5.2342,856000.0],["2005-10-03",5.2306,5.334,5.1784,5.1955,1208000.0],["2005-10-04",5.1982,5.2333,5.1613,5.2315,801000.0],["2005-10-05",5.1901,5.2756,5.0516,5.0633,1447000.0],["2005-10-06",5.0471,5.191,4.985,5.0894,985000.0],["2005-10-07",5.1272,5.2351,5.1272,5.1766,810000.0],["2005-10-10",5.2126,5.2396,5.1721,5.2054,644000.0],["2005-10-11",5.1901,5.218,5.093,5.1164,789000.0],["2005-10-12",5.129,5.1919,4.9509,5.0633,938000.0],["2005-10-13",5.0165,5.1245,4.9653,5.0705,504000.0],["2005-10-14",5.1164,5.1883,5.0867,5.1532,962000.0],["2005-10-17",5.1245,5.1964,5.0534,5.1452,719000.0],["2005-10-18",5.1398,5.1802,5.1245,5.1263,519000.0],["2005-10-19",5.1137,5.2774,5.1038,5.2441,832000.0],["2005-10-20",5.2441,5.281,5.1389,5.1721,735000.0],["2005-10-21",5.1353,5.2468,5.1209,5.191,1023000.0],["2005-10-24",5.1901,5.2396,5.1191,5.2162,1200000.0],["2005-10-25",5.1802,5.2495,5.1694,5.2351,474000.0],["2005-10-26",5.1955,5.2576,5.1425,5.1523,670000.0],["2005-10-27",5.1389,5.164,4.9113,5.0084,729000.0],["2005-10-28",5.0669,5.1523,5.0039,5.1128,672000.0],["2005-10-31",5.1182,5.2846,5.1128,5.2468,922000.0],["2005-11-01",5.191,5.191,5.0462,5.1155,511000.0],["2005-11-02",5.1506,5.2567,5.0984,5.2513,616000.0],["2005-11-03",5.2513,5.3358,5.1856,5.1865,515000.0],["2005-11-04",5.1568,5.1595,5.0471,5.1434,509000.0],["2005-11-07",5.2711,5.3125,5.1685,5.2396,1087000.0],["2005-11-08",5.2108,5.2288,5.0606,5.1092,623000.0],["2005-11-09",5.1479,5.1613,5.075,5.1047,436000.0],["2005-11-10",5.1398,5.2252,5.0912,5.2198,560000.0],["2005-11-11",5.2477,5.361,5.2144,5.3376,739000.0],["2005-11-14",5.3907,5.451,5.343,5.3961,934000.0],["2005-11-15",5.4024,5.514,5.3988,5.4519,510000.0],["2005-11-16",5.4888,5.6489,5.4888,5.6156,1160000.0],["2005-11-17",5.6516,5.8324,5.6003,5.7937,772000.0],["2005-11-18",5.8387,5.9115,5.7127,5.7946,553000.0],["2005-11-21",5.8738,6.4269,5.863,6.3334,2124000.0],["2005-11-22",6.2902,6.4224,6.1634,6.2956,840000.0],["2005-11-23",6.2614,6.3136,6.2075,6.3001,229000.0],["2005-11-25",6.3136,6.3136,6.2336,6.3136,139000.0],["2005-11-28",6.3136,6.3829,6.1976,6.2165,835000.0],["2005-11-29",6.2776,6.4638,6.2039,6.4018,991000.0],["2005-11-30",6.4278,6.4278,6.3325,6.3343,1268000.0],["2005-12-01",6.3685,6.6086,6.3181,6.5466,1072000.0],["2005-12-02",6.5412,6.5412,6.4638,6.5394,443000.0],["2005-12-05",6.5817,6.5817,6.4206,6.5151,574000.0],["2005-12-06",6.5394,6.6059,6.4368,6.4431,693000.0],["2005-12-07",6.4899,6.5115,6.4512,6.4719,473000.0],["2005-12-08",6.5214,6.5295,6.409,6.4557,625000.0],["2005-12-09",6.4755,6.5034,6.4449,6.4809,259000.0],["2005-12-12",6.5214,6.5466,6.4683,6.4827,457000.0],["2005-12-13",6.4989,6.6266,6.4638,6.4962,964000.0],["2005-12-14",6.4764,6.614,6.4764,6.5898,331000.0],["2005-12-15",6.5655,6.5727,6.4764,6.5664,467000.0],["2005-12-16",6.5655,6.5907,6.5124,6.5718,857000.0],["2005-12-19",6.5601,6.5772,6.444,6.4962,505000.0],["2005-12-20",6.4413,6.5232,6.301,6.3739,667000.0],["2005-12-21",6.3388,6.5565,6.2776,6.5223,537000.0],["2005-12-22",6.4917,6.5853,6.471,6.5853,459000.0],["2005-12-23",6.5925,6.6275,6.5601,6.5898,321000.0],["2005-12-27",6.6068,6.6239,6.5034,6.5034,202000.0],["2005-12-28",6.4665,6.6104,6.4665,6.6014,348000.0],["2005-12-29",6.5502,6.5952,6.4782,6.4863,295000.0],["2005-12-30",6.4575,6.5133,6.3325,6.4809,441000.0],["2006-01-03",6.5835,6.7166,6.4045,6.7139,511000.0],["2006-01-04",6.6617,6.6968,6.5673,6.6383,752000.0],["2006-01-05",6.6788,6.6788,6.525,6.552,372000.0],["2006-01-06",6.6284,6.6284,6.4782,6.5619,620000.0],["2006-01-09",6.5475,6.5709,6.4314,6.5457,604000.0],["2006-01-10",6.4962,6.561,6.4539,6.4728,966000.0],["2006-01-11",6.4629,6.4629,6.2767,6.3955,691000.0],["2006-01-12",6.3721,6.4045,6.3082,6.3325,315000.0],["2006-01-13",6.3064,6.3721,6.2228,6.2704,326000.0],["2006-01-17",6.2066,6.2273,5.8872,6.0968,1712000.0],["2006-01-18",5.9628,6.3676,5.8899,6.2857,2064000.0],["2006-01-19",6.2578,6.435,6.2461,6.4251,575000.0],["2006-01-20",6.4413,6.5097,6.3505,6.4386,731000.0],["2006-01-23",6.4431,6.5466,6.4314,6.4944,934000.0],["2006-01-24",6.5151,6.7085,6.4476,6.6716,756000.0],["2006-01-25",6.7013,6.7346,6.632,6.7175,688000.0],["2006-01-26",6.74,6.9954,6.7175,6.9927,1126000.0],["2006-01-27",6.9792,7.1088,6.9505,7.1043,783000.0],["2006-01-30",6.9846,7.1061,6.9406,7.0494,791000.0],["2006-01-31",7.0521,7.3462,6.892,7.286,988000.0],["2006-02-01",7.3031,7.304,7.1915,7.2842,516000.0],["2006-02-02",7.2293,7.2986,7.151,7.2068,741000.0],["2006-02-03",7.134,7.2464,7.0872,7.1933,255000.0],["2006-02-06",7.1564,7.1843,7.0584,7.1663,848000.0],["2006-02-07",7.1573,7.268,7.0512,7.1906,560000.0],["2006-02-08",7.2005,7.2257,6.928,7.0611,821000.0],["2006-02-09",7.6494,8.0856,7.6089,7.9696,2378000.0],["2006-02-10",7.8823,7.9813,7.653,7.9687,938000.0],["2006-02-13",7.8868,8.0191,7.6826,7.8895,712000.0],["2006-02-14",7.9318,8.3366,7.8895,8.2673,1108000.0],["2006-02-15",8.2754,8.4355,8.234,8.4355,1242000.0],["2006-02-16",8.4553,8.4859,8.1135,8.2781,809000.0],["2006-02-17",8.3339,8.4391,8.2889,8.404,676000.0],["2006-02-21",8.3564,8.3798,8.2277,8.3717,801000.0],["2006-02-22",8.3924,8.3942,8.3231,8.3276,371000.0],["2006-02-23",8.36,8.3744,8.1936,8.3204,400000.0],["2006-02-24",8.3285,8.3303,8.1405,8.2754,345000.0],["2006-02-27",8.3042,8.3699,8.2754,8.3447,376000.0],["2006-02-28",8.2853,8.3096,7.9741,7.9912,631000.0],["2006-03-01",8.0604,8.2241,7.939,8.1936,529000.0],["2006-03-02",8.172,8.172,8.0973,8.1387,381000.0],["2006-03-03",8.0775,8.1621,8.0092,8.0964,387000.0],["2006-03-06",8.1342,8.1342,7.9525,8.0281,562000.0],["2006-03-07",7.9417,8.1054,7.7555,8.0901,750000.0],["2006-03-08",8.1405,8.584,8.0766,8.5462,1467000.0],["2006-03-09",8.5453,8.6055,8.4391,8.4391,912000.0],["2006-03-10",8.5453,8.7477,8.5453,8.7,516000.0],["2006-03-13",8.7054,8.8061,8.5282,8.575,938000.0],["2006-03-14",8.6352,8.8565,8.5983,8.834,802000.0],["2006-03-15",8.7998,8.8457,8.7612,8.7863,360000.0],["2006-03-16",8.8664,8.9815,8.8313,8.9491,348000.0],["2006-03-17",8.9941,8.9941,8.9006,8.9321,1039000.0],["2006-03-20",8.8772,8.9375,8.8403,8.9357,214000.0],["2006-03-21",8.7692,9.076,8.736,8.7692,659000.0],["2006-03-22",8.7863,9.1066,8.6739,9.0751,537000.0],["2006-03-23",9.0157,9.0382,8.834,8.9815,427000.0],["2006-03-24",9.0112,9.0112,8.5543,8.8097,511000.0],["2006-03-27",8.7495,8.7495,8.5875,8.6352,365000.0],["2006-03-28",8.5741,8.8025,8.5741,8.6703,281000.0],["2006-03-29",8.7288,8.9635,8.5237,8.9339,418000.0],["2006-03-30",8.9689,8.9689,8.7872,8.8691,261000.0],["2006-03-31",8.8655,8.9024,8.7656,8.9024,246000.0],["2006-04-03",8.9051,9.0184,8.7926,8.8691,392000.0],["2006-04-04",8.8916,8.986,8.8331,8.9303,258000.0],["2006-04-05",8.9806,9.0238,8.8574,8.968,321000.0],["2006-04-06",8.87,8.995,8.8151,8.9536,335000.0],["2006-04-07",8.9635,8.9995,8.7863,8.7863,312000.0],["2006-04-10",8.8376,8.9177,8.7198,8.7674,293000.0],["2006-04-11",8.7728,8.8232,8.637,8.8205,413000.0],["2006-04-12",8.8403,8.8403,8.7378,8.789,187000.0],["2006-04-13",8.7261,8.8628,8.6334,8.8502,203000.0],["2006-04-17",8.8295,8.9015,8.7279,8.7576,287000.0],["2006-04-18",8.8142,9.228,8.8061,9.228,452000.0],["2006-04-19",9.273,9.3917,9.1201,9.3818,240000.0],["2006-04-20",9.4169,9.4565,9.2073,9.4475,177000.0],["2006-04-21",9.5302,9.6202,9.3908,9.4754,365000.0],["2006-04-24",9.5347,9.5347,9.103,9.1605,311000.0],["2006-04-25",9.1192,9.1551,8.825,9.103,364000.0],["2006-04-26",9.138,9.138,8.9869,9.031,466000.0],["2006-04-27",8.9303,9.3404,8.7594,9.1299,533000.0],["2006-04-28",9.0643,9.5347,8.9761,9.3944,674000.0],["2006-05-01",9.4133,9.5329,8.9932,8.9959,356000.0],["2006-05-02",8.995,9.1929,8.995,9.1515,251000.0],["2006-05-03",9.1479,9.1596,8.8241,9.0625,514000.0],["2006-05-04",9.0202,9.1569,8.9447,9.1012,476000.0],["2006-05-05",9.1722,9.6148,9.138,9.4583,517000.0],["2006-05-08",9.3953,9.3953,9.1893,9.2514,473000.0],["2006-05-09",9.2739,9.291,9.1246,9.2109,394000.0],["2006-05-10",9.1587,9.1956,8.9465,9.0463,357000.0],["2006-05-11",9.0778,9.0778,8.5902,8.5902,662000.0],["2006-05-12",8.566,8.9051,8.2754,8.6901,534000.0],["2006-05-15",8.5821,8.7594,8.4355,8.5642,561000.0],["2006-05-16",8.5642,8.6046,8.4616,8.5102,1063000.0],["2006-05-17",8.4103,8.413,8.1072,8.2152,921000.0],["2006-05-18",8.199,8.3654,8.0487,8.3051,510000.0],["2006-05-19",8.0424,8.3024,8.0424,8.2457,515000.0],["2006-05-22",8.3267,8.333,7.5162,7.7906,843000.0],["2006-05-23",7.7573,8.2188,7.3597,7.4083,1012000.0],["2006-05-24",7.3453,7.6431,7.1699,7.5441,1591000.0],["2006-05-25",7.4632,7.9489,7.4632,7.9336,984000.0],["2006-05-26",7.8266,8.0496,7.8266,7.8769,405000.0],["2006-05-30",7.7303,7.823,7.5576,7.5882,639000.0],["2006-05-31",7.5459,8.0928,7.5459,7.9525,1010000.0],["2006-06-01",7.9147,8.413,7.9147,8.405,580000.0],["2006-06-02",8.4805,8.5857,8.306,8.3825,466000.0],["2006-06-05",8.3078,8.3078,7.9399,7.9462,477000.0],["2006-06-06",7.9246,8.1225,7.6458,7.7726,1152000.0],["2006-06-07",7.8257,7.876,7.653,7.6665,483000.0],["2006-06-08",7.7024,7.7285,7.268,7.6197,853000.0],["2006-06-09",7.6755,7.7015,7.42,7.5378,849000.0],["2006-06-12",7.5018,7.5018,7.1987,7.3201,832000.0],["2006-06-13",7.4281,7.8032,7.3714,7.4983,2041000.0],["2006-06-14",7.4299,8.1477,7.4299,7.8113,1748000.0],["2006-06-15",7.885,8.4085,7.859,8.3717,1117000.0],["2006-06-16",8.3033,8.4094,8.145,8.3573,2269000.0],["2006-06-19",8.3573,8.3906,8.1504,8.1837,928000.0],["2006-06-20",8.1306,8.2286,7.7627,8.0182,1134000.0],["2006-06-21",7.9273,8.0748,7.6665,7.921,932000.0],["2006-06-22",7.8769,8.1495,7.6611,8.0308,821000.0],["2006-06-23",7.957,8.1675,7.9291,8.0694,706000.0],["2006-06-26",8.118,8.2601,8.0586,8.2224,856000.0],["2006-06-27",8.2008,8.4355,8.2008,8.2206,859000.0],["2006-06-28",8.2826,8.2826,7.9894,8.1324,699000.0],["2006-06-29",8.2215,8.8439,8.1495,8.7576,1195000.0],["2006-06-30",8.8844,9.121,8.7432,9.0544,2508000.0],["2006-07-03",8.9357,9.3764,8.9357,9.3764,335000.0],["2006-07-05",9.2154,9.3206,9.0463,9.0895,734000.0],["2006-07-06",9.1272,9.2721,9.1066,9.2379,379000.0],["2006-07-07",9.2649,9.4763,9.1983,9.3251,1280000.0],["2006-07-10",9.2883,9.3737,9.1192,9.2865,802000.0],["2006-07-11",9.2154,9.2964,8.8385,9.2307,1042000.0],["2006-07-12",9.1515,9.3476,9.0895,9.1075,1064000.0],["2006-07-13",9.0706,9.0724,8.5192,8.5291,826000.0],["2006-07-14",8.5003,8.7018,8.4265,8.575,746000.0],["2006-07-17",8.5111,8.6064,8.2763,8.2988,874000.0],["2006-07-18",8.2583,8.4958,8.2583,8.4535,589000.0],["2006-07-19",8.4256,8.6298,8.4256,8.5884,895000.0],["2006-07-20",8.5264,8.6505,8.1405,8.1756,634000.0],["2006-07-21",8.1171,8.1747,7.8068,8.0353,698000.0],["2006-07-24",8.0209,8.2619,7.9516,8.0568,970000.0],["2006-07-25",7.9993,8.0955,7.8284,8.0362,1120000.0],["2006-07-26",7.894,8.0676,7.7519,7.8949,698000.0],["2006-07-27",7.9705,8.1135,7.6098,7.6737,767000.0],["2006-07-28",7.6359,8.2295,7.6359,8.154,446000.0],["2006-07-31",8.0389,8.1027,7.8266,7.9336,514000.0],["2006-08-01",7.9075,8.0712,7.6773,7.8329,325000.0],["2006-08-02",7.8194,8.1423,7.8194,8.0164,467000.0],["2006-08-03",7.8985,8.2871,7.8032,8.1666,323000.0],["2006-08-04",8.2313,8.4274,7.9678,8.0802,353000.0],["2006-08-07",7.9858,8.0586,7.8302,7.8473,440000.0],["2006-08-08",7.8329,8.0775,7.8329,7.9219,555000.0],["2006-08-09",7.4695,8.0946,6.1508,7.4884,14854000.0],["2006-08-10",7.509,7.509,6.6572,6.686,5023000.0],["2006-08-11",6.6383,6.6563,6.1724,6.2255,3316000.0],["2006-08-14",6.2246,6.391,5.9565,6.0429,3470000.0],["2006-08-15",6.2183,6.9577,6.1067,6.8326,5956000.0],["2006-08-16",6.7013,6.8326,6.5052,6.579,2103000.0],["2006-08-17",6.5907,6.6365,6.4602,6.4989,1487000.0],["2006-08-18",6.5313,6.605,6.3622,6.5115,1247000.0],["2006-08-21",6.4566,6.5987,6.3145,6.5295,1132000.0],["2006-08-22",6.4683,6.5079,6.283,6.2974,1265000.0],["2006-08-23",6.2659,6.2749,6.0339,6.0905,1881000.0],["2006-08-24",6.0986,6.1796,6.0024,6.0851,1259000.0],["2006-08-25",6.1436,6.1967,6.0968,6.1301,1040000.0],["2006-08-28",6.1193,6.3289,6.033,6.2524,854000.0],["2006-08-29",6.2929,6.3361,6.1823,6.3235,1322000.0],["2006-08-30",6.3127,6.5268,6.3127,6.3487,1074000.0],["2006-08-31",6.3928,6.4485,6.2731,6.3748,776000.0],["2006-09-01",6.417,6.5475,6.2965,6.5088,571000.0],["2006-09-05",6.5088,6.5277,6.2677,6.292,1147000.0],["2006-09-06",6.2174,6.2866,6.1166,6.2021,1099000.0],["2006-09-07",6.1625,6.2668,6.0042,6.1508,1117000.0],["2006-09-08",6.1562,6.2416,6.0294,6.0797,702000.0],["2006-09-11",6.0231,6.1076,5.9889,6.0384,1006000.0],["2006-09-12",6.0492,6.5969,6.0384,6.5781,1363000.0],["2006-09-13",6.579,6.8002,6.5286,6.7463,1136000.0],["2006-09-14",6.7058,6.7679,6.5151,6.6113,1387000.0],["2006-09-15",6.6707,6.6932,6.3757,6.5583,1652000.0],["2006-09-18",6.6068,6.6068,6.4548,6.4971,824000.0],["2006-09-19",6.5322,6.5394,6.1778,6.3667,3207000.0],["2006-09-20",6.3757,7.0296,6.3757,6.8416,2917000.0],["2006-09-21",6.8875,6.9945,6.7328,6.8344,1624000.0],["2006-09-22",6.7822,6.7822,6.4944,6.623,1209000.0],["2006-09-25",6.6212,6.7193,6.5943,6.6797,677000.0],["2006-09-26",6.6995,6.847,6.6653,6.7777,1264000.0],["2006-09-27",6.7921,6.8605,6.7643,6.8308,828000.0],["2006-09-28",6.8776,6.9361,6.677,6.8488,868000.0],["2006-09-29",6.8749,6.9532,6.6671,6.6698,999000.0],["2006-10-02",6.6419,6.6734,6.5682,6.614,804000.0],["2006-10-03",6.5682,6.8056,6.4593,6.7634,925000.0],["2006-10-04",6.7175,6.9927,6.6959,6.9882,515000.0],["2006-10-05",6.963,7.223,6.963,7.16,984000.0],["2006-10-06",7.1537,7.2266,7.0566,7.2077,846000.0],["2006-10-09",7.187,7.2779,7.1501,7.25,614000.0],["2006-10-10",7.232,7.5081,7.232,7.4416,1114000.0],["2006-10-11",7.4317,7.4974,7.286,7.3354,960000.0],["2006-10-12",7.286,7.4758,7.286,7.4596,548000.0],["2006-10-13",7.5117,7.7078,7.4173,7.6934,710000.0],["2006-10-16",7.7303,7.8446,7.6629,7.742,569000.0],["2006-10-17",7.6638,7.742,7.5585,7.7123,363000.0],["2006-10-18",7.7951,7.8158,7.6242,7.6979,583000.0],["2006-10-19",7.6925,7.957,7.6925,7.8653,442000.0],["2006-10-20",7.9138,7.9138,7.6593,7.7663,429000.0],["2006-10-23",7.7006,7.8536,7.5846,7.6494,574000.0],["2006-10-24",7.5954,7.841,7.5954,7.7978,454000.0],["2006-10-25",7.8275,8.2961,7.796,8.2188,853000.0],["2006-10-26",8.2403,8.3024,7.9723,8.1216,672000.0],["2006-10-27",8.064,8.6262,8.064,8.4832,1005000.0],["2006-10-30",8.5453,8.6091,8.3546,8.5857,1060000.0],["2006-10-31",8.5633,8.7153,8.2053,8.2502,843000.0],["2006-11-01",8.2979,8.333,7.9318,7.9588,806000.0],["2006-11-02",7.8733,7.9696,7.7636,7.7879,1553000.0],["2006-11-03",7.8464,7.9831,7.7843,7.8329,1426000.0],["2006-11-06",7.8482,8.2772,7.7492,8.2125,1787000.0],["2006-11-07",8.1666,8.3555,8.0928,8.1288,984000.0],["2006-11-08",8.0119,8.0254,7.6053,7.8023,2622000.0],["2006-11-09",7.5135,8.0955,7.3768,7.6503,2727000.0],["2006-11-10",7.6638,8.1612,7.6548,8.1225,1613000.0],["2006-11-13",8.0955,8.1261,7.7267,8.0586,1462000.0],["2006-11-14",8.0982,8.2053,7.975,8.172,894000.0],["2006-11-15",8.0416,8.4364,8.0416,8.431,926000.0],["2006-11-16",8.4805,8.5093,8.3987,8.4994,488000.0],["2006-11-17",8.4913,8.4913,8.073,8.3663,1094000.0],["2006-11-20",8.3303,8.4193,8.1198,8.2367,1027000.0],["2006-11-21",8.1936,8.4005,8.0991,8.1648,559000.0],["2006-11-22",8.1972,8.208,7.9759,8.1342,1091000.0],["2006-11-24",8.0676,8.1504,7.9507,8.0712,483000.0],["2006-11-27",8.0559,8.0559,7.7708,7.8401,1288000.0],["2006-11-28",7.8041,7.8679,7.6898,7.8554,829000.0],["2006-11-29",7.9408,7.9867,7.7042,7.8922,779000.0],["2006-11-30",7.85,7.9174,7.7465,7.7951,748000.0],["2006-12-01",7.8194,7.8823,7.6089,7.7951,883000.0],["2006-12-04",7.7996,7.8616,7.671,7.7771,1041000.0],["2006-12-05",7.8248,8.1513,7.8167,8.0532,741000.0],["2006-12-06",8.0191,8.0649,7.8931,7.9507,791000.0],["2006-12-07",7.9732,8.0784,7.9201,7.9885,1363000.0],["2006-12-08",7.93,8.0398,7.7798,7.8697,748000.0],["2006-12-11",7.8913,8.0272,7.8194,7.993,436000.0],["2006-12-12",8.0119,8.038,7.6521,7.7942,914000.0],["2006-12-13",7.8859,8.1567,7.885,8.0056,871000.0],["2006-12-14",8.038,8.2565,7.8877,7.9327,860000.0],["2006-12-15",7.9471,8.1378,7.9363,7.9813,912000.0],["2006-12-18",8.0155,8.1387,7.8221,7.8545,393000.0],["2006-12-19",7.832,7.8913,7.7096,7.7438,500000.0],["2006-12-20",7.7591,7.8473,7.6611,7.7294,571000.0],["2006-12-21",7.7519,7.8122,7.5864,7.6836,452000.0],["2006-12-22",7.6602,7.7726,7.5378,7.5972,634000.0],["2006-12-26",7.6278,7.7699,7.5819,7.6988,533000.0],["2006-12-27",7.6925,8.0308,7.6925,8.0173,617000.0],["2006-12-28",8.0227,8.038,7.9255,8.0002,576000.0],["2006-12-29",8.0173,8.1126,7.8158,7.8266,584000.0],["2007-01-03",7.9642,8.0919,7.7789,7.8275,867000.0],["2007-01-04",7.8266,8.0883,7.7933,8.0415,741000.0],["2007-01-05",7.9777,8.0227,7.7492,7.7933,455000.0],["2007-01-08",7.7744,7.867,7.6737,7.8212,400000.0],["2007-01-09",7.8104,7.8104,7.536,7.5513,783000.0],["2007-01-10",7.5144,7.7177,7.474,7.6071,551000.0],["2007-01-11",7.6359,7.8787,7.6143,7.6907,433000.0],["2007-01-12",7.6566,7.8679,7.6566,7.841,396000.0],["2007-01-16",7.8886,7.9507,7.7357,7.8428,526000.0],["2007-01-17",7.7816,7.8554,7.6341,7.671,376000.0],["2007-01-18",7.6467,7.7159,7.4488,7.5243,542000.0],["2007-01-19",7.4938,7.5783,7.241,7.5261,1326000.0],["2007-01-22",7.5054,7.6098,7.4668,7.5189,451000.0],["2007-01-23",7.4938,7.6835,7.4614,7.6161,332000.0],["2007-01-24",7.6323,7.7519,7.5936,7.7258,320000.0],["2007-01-25",7.7168,7.76,7.5063,7.5333,452000.0],["2007-01-26",7.5324,7.6458,7.4434,7.6296,340000.0],["2007-01-29",7.5945,7.6467,7.4623,7.617,269000.0],["2007-01-30",7.6008,7.6764,7.5189,7.5477,586000.0],["2007-01-31",7.4965,7.6233,7.4362,7.5369,859000.0],["2007-02-01",7.5594,7.6404,7.3993,7.5558,1113000.0],["2007-02-02",7.5603,7.6386,7.4569,7.4956,1143000.0],["2007-02-05",7.5288,7.5288,7.2923,7.3912,602000.0],["2007-02-06",7.2914,7.5216,7.2914,7.3795,665000.0],["2007-02-07",7.4389,7.4668,7.1618,7.3759,928000.0],["2007-02-08",6.614,6.6149,6.2776,6.2947,4887000.0],["2007-02-09",6.3064,6.3064,5.9034,5.9628,2476000.0],["2007-02-12",5.97,5.9871,5.827,5.8872,1601000.0],["2007-02-13",5.9187,5.9835,5.907,5.9529,2452000.0],["2007-02-14",5.9934,6.2246,5.9934,6.1976,4338000.0],["2007-02-15",6.1679,6.1949,6.042,6.1094,1863000.0],["2007-02-16",6.0851,6.1247,5.9862,6.0725,1997000.0],["2007-02-20",6.0393,6.1337,5.9439,6.1076,1883000.0],["2007-02-21",6.0806,6.31,6.0015,6.3001,2732000.0],["2007-02-22",6.2974,6.3424,6.2407,6.3163,1257000.0],["2007-02-23",6.2938,6.3244,6.2309,6.2434,1760000.0],["2007-02-26",6.2839,6.2992,6.1841,6.1877,1775000.0],["2007-02-27",6.1211,6.1211,5.8558,5.8558,1699000.0],["2007-02-28",5.863,5.9556,5.8477,5.8486,2029000.0],["2007-03-01",5.8477,5.9628,5.8477,5.9205,1577000.0],["2007-03-02",5.8746,5.8881,5.5364,5.5616,2374000.0],["2007-03-05",5.5346,5.7181,5.3817,5.388,3359000.0],["2007-03-06",5.4294,5.7343,5.4294,5.7217,3186000.0],["2007-03-07",5.7352,5.9628,5.6777,5.9106,2509000.0],["2007-03-08",5.934,5.934,5.7595,5.8468,2152000.0],["2007-03-09",5.8477,5.8962,5.7685,5.8639,1790000.0],["2007-03-12",5.8585,6.033,5.836,6.006,1189000.0],["2007-03-13",5.9574,6.0545,5.7568,5.7892,1815000.0],["2007-03-14",5.7766,5.9349,5.7595,5.9007,1921000.0],["2007-03-15",5.8917,6.0375,5.7604,6.0267,1262000.0],["2007-03-16",6.0267,6.2749,6.0249,6.0608,1908000.0],["2007-03-19",6.0959,6.1553,6.015,6.0429,958000.0],["2007-03-20",6.0195,6.113,5.9817,6.0824,664000.0],["2007-03-21",6.0788,6.2219,6.0267,6.2138,631000.0],["2007-03-22",6.3019,6.3019,6.1481,6.2183,730000.0],["2007-03-23",6.2147,6.4629,6.2129,6.4224,1108000.0],["2007-03-26",6.4539,6.4539,6.2695,6.3028,1005000.0],["2007-03-27",6.2659,6.391,6.2659,6.3235,587000.0],["2007-03-28",6.2542,6.3451,6.2309,6.283,780000.0],["2007-03-29",6.337,6.3478,6.2695,6.3379,879000.0],["2007-03-30",6.3514,6.4009,6.2605,6.2956,1706000.0],["2007-04-02",6.2965,6.3316,6.2066,6.274,883000.0],["2007-04-03",6.3127,6.3451,6.2569,6.2929,1440000.0],["2007-04-04",6.2551,6.3523,6.2309,6.3505,785000.0],["2007-04-05",6.3748,6.3748,6.274,6.3118,569000.0],["2007-04-09",6.3001,6.4449,6.2452,6.3595,542000.0],["2007-04-10",6.346,6.3829,6.2803,6.3334,384000.0],["2007-04-11",6.3559,6.3865,6.2929,6.3757,784000.0],["2007-04-12",6.3334,6.3865,6.2956,6.364,539000.0],["2007-04-13",6.3523,6.3631,6.3037,6.3325,261000.0],["2007-04-16",6.3541,6.4737,6.3415,6.4584,345000.0],["2007-04-17",6.4512,6.4512,6.3631,6.382,552000.0],["2007-04-18",6.4719,6.4719,6.2965,6.3217,589000.0],["2007-04-19",6.3856,6.4611,6.2965,6.4521,739000.0],["2007-04-20",6.5295,6.5961,6.4476,6.5538,467000.0],["2007-04-23",6.5259,6.6383,6.3946,6.4251,626000.0],["2007-04-24",6.4072,6.444,6.2965,6.3406,582000.0],["2007-04-25",6.3928,6.5439,6.3658,6.5241,577000.0],["2007-04-26",6.5034,6.516,6.3487,6.4287,435000.0],["2007-04-27",6.3973,6.4431,6.2965,6.355,426000.0],["2007-04-30",6.3766,6.4314,6.2434,6.2929,859000.0],["2007-05-01",6.2848,6.3055,6.1769,6.2309,481000.0],["2007-05-02",6.2219,6.3541,6.2219,6.2461,558000.0],["2007-05-03",6.2947,6.3865,6.2416,6.3442,589000.0],["2007-05-04",6.3676,6.3694,6.2389,6.3415,311000.0],["2007-05-07",6.382,6.4224,6.2965,6.3469,866000.0],["2007-05-08",6.2974,6.4018,6.2965,6.3496,530000.0],["2007-05-09",6.301,6.355,6.274,6.3487,513000.0],["2007-05-10",6.3505,6.3505,6.1652,6.1652,598000.0],["2007-05-11",6.2335,6.3838,6.2093,6.3766,610000.0],["2007-05-14",6.3505,6.4647,6.2866,6.292,526000.0],["2007-05-15",6.2884,6.3865,6.1877,6.1904,483000.0],["2007-05-16",6.2344,6.3865,6.2344,6.3838,766000.0],["2007-05-17",6.355,6.355,6.2165,6.2812,591000.0],["2007-05-18",6.2929,6.364,6.2524,6.2821,1097000.0],["2007-05-21",6.2821,6.3415,6.2291,6.2641,823000.0],["2007-05-22",6.2938,6.328,6.2246,6.2461,842000.0],["2007-05-23",6.2803,6.3154,6.1616,6.1841,722000.0],["2007-05-24",6.1652,6.3181,6.0528,6.1193,686000.0],["2007-05-25",6.1571,6.2605,6.1499,6.1814,406000.0],["2007-05-29",6.2165,6.3073,6.212,6.3001,514000.0],["2007-05-30",6.2848,6.3613,6.2848,6.3118,403000.0],["2007-05-31",6.3685,6.3766,6.2965,6.346,685000.0],["2007-06-01",6.3865,6.3865,6.2938,6.3325,337000.0],["2007-06-04",6.3127,6.3604,6.2938,6.3478,400000.0],["2007-06-05",6.3127,6.3379,6.221,6.2524,565000.0],["2007-06-06",6.2425,6.3019,6.2093,6.2407,545000.0],["2007-06-07",6.2965,7.3399,6.2515,7.2185,3408000.0],["2007-06-08",7.2023,7.3076,7.1519,7.1861,1760000.0],["2007-06-11",7.1861,7.1861,7.0746,7.1349,838000.0],["2007-06-12",7.1322,7.169,7.0161,7.0611,707000.0],["2007-06-13",7.062,7.2995,7.062,7.1798,1640000.0],["2007-06-14",7.1789,7.4425,7.1789,7.3525,1410000.0],["2007-06-15",7.5378,7.5423,7.42,7.5054,1637000.0],["2007-06-18",7.4488,7.5441,7.3013,7.3759,719000.0],["2007-06-19",7.3291,7.4191,7.1708,7.2383,789000.0],["2007-06-20",7.2383,7.2977,7.1438,7.1951,947000.0],["2007-06-21",7.1735,7.2464,7.1358,7.1636,621000.0],["2007-06-22",7.16,7.2005,6.9541,7.142,1978000.0],["2007-06-25",7.1429,7.2824,6.8659,7.0017,934000.0],["2007-06-26",6.999,7.053,6.7822,6.8299,1799000.0],["2007-06-27",6.7643,6.9837,6.6887,6.937,1316000.0],["2007-06-28",6.9514,7.0989,6.8893,7.0143,1475000.0],["2007-06-29",7.0107,7.0296,6.731,6.7912,705000.0],["2007-07-02",6.8101,6.9559,6.5987,6.7697,843000.0],["2007-07-03",6.7625,6.8542,6.7472,6.8011,179000.0],["2007-07-05",6.7939,6.8362,6.6824,6.7921,435000.0],["2007-07-06",6.8362,6.8362,6.6878,6.6905,540000.0],["2007-07-09",6.7013,6.7867,6.6428,6.6824,723000.0],["2007-07-10",6.6509,6.6635,6.507,6.5448,704000.0],["2007-07-11",6.5286,6.6104,6.4054,6.588,447000.0],["2007-07-12",6.6032,6.6824,6.5232,6.6086,741000.0],["2007-07-13",6.6068,6.614,6.3541,6.4296,774000.0],["2007-07-16",6.4224,6.4323,6.3082,6.3847,876000.0],["2007-07-17",6.355,6.4773,6.3091,6.3433,834000.0],["2007-07-18",6.2992,6.3316,6.131,6.2632,656000.0],["2007-07-19",6.2677,6.2677,6.1553,6.1886,507000.0],["2007-07-20",6.1751,6.1994,6.006,6.0285,686000.0],["2007-07-23",6.0375,6.1499,5.9349,5.9943,450000.0],["2007-07-24",5.9187,5.9214,5.7325,5.7955,1187000.0],["2007-07-25",5.8504,5.934,5.7055,5.8027,752000.0],["2007-07-26",5.7703,5.7703,5.6174,5.7271,1042000.0],["2007-07-27",5.6849,5.8243,5.5931,5.6219,802000.0],["2007-07-30",5.6066,5.7829,5.487,5.6804,706000.0],["2007-07-31",5.7496,5.8261,5.6219,5.7433,1818000.0],["2007-08-01",5.6947,5.818,5.6219,5.7325,1241000.0],["2007-08-02",5.7343,5.7658,5.6804,5.7649,580000.0],["2007-08-03",5.7379,5.764,5.5778,5.6165,1066000.0],["2007-08-06",5.6327,5.71,5.4591,5.7091,765000.0],["2007-08-07",5.6624,5.8171,5.5823,5.7586,937000.0],["2007-08-08",5.6912,7.0863,5.6912,6.3577,3980000.0],["2007-08-09",5.5148,6.3775,5.5148,5.9997,1757000.0],["2007-08-10",5.5877,6.1535,5.5436,6.059,1380000.0],["2007-08-13",6.1319,6.2255,5.5814,5.684,1073000.0],["2007-08-14",5.6525,5.7973,5.442,5.4627,776000.0],["2007-08-15",5.442,5.5769,5.2918,5.3071,641000.0],["2007-08-16",5.3125,5.7568,5.2207,5.728,1109000.0],["2007-08-17",5.8585,6.0851,5.7964,5.8872,1050000.0],["2007-08-20",5.9988,6.0842,5.7613,5.7856,496000.0],["2007-08-21",5.7505,5.8396,5.6453,5.7262,374000.0],["2007-08-22",5.7703,5.8576,5.6354,5.7208,339000.0],["2007-08-23",5.7487,5.7865,5.4978,5.6147,516000.0],["2007-08-24",5.5958,5.6435,5.505,5.585,709000.0],["2007-08-27",5.5697,5.5931,5.3745,5.3871,466000.0],["2007-08-28",5.352,5.352,5.1362,5.1505,898000.0],["2007-08-29",5.173,5.4528,5.1407,5.451,378000.0],["2007-08-30",5.3862,5.5454,5.3862,5.4609,292000.0],["2007-08-31",5.5517,5.7208,5.379,5.6705,644000.0],["2007-09-04",5.6579,5.7208,5.5697,5.693,379000.0],["2007-09-05",5.6471,5.666,5.4546,5.4888,485000.0],["2007-09-06",5.5175,5.5697,5.4123,5.5175,477000.0],["2007-09-07",5.4393,5.4393,5.2351,5.3215,615000.0],["2007-09-10",5.3628,5.3853,5.1299,5.281,552000.0],["2007-09-11",5.2891,5.4321,5.2819,5.388,554000.0],["2007-09-12",5.379,5.451,5.2477,5.2549,541000.0],["2007-09-13",5.3143,5.4348,5.1488,5.3089,355000.0],["2007-09-14",5.2666,5.3251,5.2243,5.317,362000.0],["2007-09-17",5.3233,5.3269,5.1721,5.2243,558000.0],["2007-09-18",5.2423,5.5562,5.1964,5.5562,679000.0],["2007-09-19",5.567,5.6669,5.5095,5.5985,516000.0],["2007-09-20",5.5895,5.6849,5.5508,5.6282,374000.0],["2007-09-21",5.6903,5.7424,5.5346,5.6876,884000.0],["2007-09-24",5.675,5.7874,5.5967,5.6525,386000.0],["2007-09-25",5.6057,5.7397,5.5679,5.6624,404000.0],["2007-09-26",5.7172,5.8225,5.6858,5.8207,507000.0],["2007-09-27",5.8351,5.9871,5.8198,5.9871,445000.0],["2007-09-28",5.9718,5.9718,5.6992,5.7082,546000.0],["2007-10-01",5.7091,5.8387,5.6804,5.7649,612000.0],["2007-10-02",5.7802,5.8746,5.719,5.8746,527000.0],["2007-10-03",5.8297,5.9376,5.7145,5.7568,732000.0],["2007-10-04",5.7694,5.8387,5.7352,5.8387,394000.0],["2007-10-05",5.9115,6.1562,5.9115,6.1184,692000.0],["2007-10-08",6.0851,6.0851,5.8477,5.988,470000.0],["2007-10-09",6.0168,6.0851,5.9214,5.9736,447000.0],["2007-10-10",6.0069,6.0725,5.6237,5.6732,1062000.0],["2007-10-11",5.7136,5.8585,5.6525,5.7739,765000.0],["2007-10-12",5.7739,5.8917,5.6921,5.8297,500000.0],["2007-10-15",5.8225,5.8863,5.5949,5.6903,463000.0],["2007-10-16",5.6633,5.7352,5.6003,5.6417,336000.0],["2007-10-17",5.7154,5.8387,5.5436,5.6894,758000.0],["2007-10-18",5.7964,5.7964,5.5373,5.6345,395000.0],["2007-10-19",5.6246,5.6246,5.3826,5.4042,618000.0],["2007-10-22",5.3511,5.6489,5.3278,5.5886,505000.0],["2007-10-23",5.6444,5.7982,5.5112,5.7973,989000.0],["2007-10-24",5.737,5.7766,5.496,5.6867,492000.0],["2007-10-25",5.6912,5.8711,5.5157,5.6282,493000.0],["2007-10-26",5.7226,5.8405,5.5877,5.8,352000.0],["2007-10-29",5.8234,5.8234,5.6489,5.7226,390000.0],["2007-10-30",5.6938,5.7298,5.5364,5.5967,702000.0],["2007-10-31",5.6363,5.8441,5.5086,5.8045,474000.0],["2007-11-01",5.7073,5.7118,5.3988,5.4321,632000.0],["2007-11-02",5.513,5.6696,5.3925,5.4915,378000.0],["2007-11-05",5.4285,5.6156,5.3367,5.5373,780000.0],["2007-11-06",5.5346,5.7145,5.4951,5.6947,745000.0],["2007-11-07",5.5679,5.6588,5.2909,5.3125,649000.0],["2007-11-08",5.6318,6.0842,5.4807,6.0393,2601000.0],["2007-11-09",5.9439,6.3271,5.7964,6.194,1583000.0],["2007-11-12",6.1994,6.5565,6.0186,6.5547,1695000.0],["2007-11-13",6.5556,7.1771,6.4485,7.1295,1791000.0],["2007-11-14",7.1609,7.1834,6.7634,6.8353,659000.0],["2007-11-15",6.802,6.8137,6.5196,6.6293,849000.0],["2007-11-16",6.6626,6.6626,6.2659,6.4521,1189000.0],["2007-11-19",6.3712,6.3721,5.9907,6.1031,1117000.0],["2007-11-20",6.051,6.2866,5.9628,6.1481,999000.0],["2007-11-21",6.1211,6.1211,5.8737,5.8809,554000.0],["2007-11-23",5.9439,6.1904,5.934,6.1409,278000.0],["2007-11-26",6.1427,6.167,5.6516,5.6732,570000.0],["2007-11-27",5.7568,5.9214,5.755,5.9016,710000.0],["2007-11-28",5.979,6.1778,5.7586,6.113,723000.0],["2007-11-29",6.086,6.1184,5.8908,6.0015,637000.0],["2007-11-30",6.1139,6.1139,5.872,5.889,523000.0],["2007-12-03",5.8791,6.0096,5.7568,5.8648,492000.0],["2007-12-04",5.8045,5.8045,5.5193,5.5328,675000.0],["2007-12-05",5.6705,5.8791,5.5814,5.8054,594000.0],["2007-12-06",5.8998,6.0168,5.4699,5.8027,928000.0],["2007-12-07",5.8171,5.9556,5.7379,5.8576,633000.0],["2007-12-10",5.8827,6.1292,5.8297,5.9682,622000.0],["2007-12-11",5.9727,6.2012,5.8549,5.9439,563000.0],["2007-12-12",6.1742,6.2138,5.9817,6.0608,1325000.0],["2007-12-13",5.9961,6.0545,5.9322,5.9853,683000.0],["2007-12-14",5.8522,5.9988,5.684,5.684,438000.0],["2007-12-17",5.6516,6.0141,5.5589,5.8252,950000.0],["2007-12-18",5.9133,5.997,5.7298,5.9727,466000.0],["2007-12-19",5.8764,6.2524,5.8764,6.2201,1023000.0],["2007-12-20",6.3019,6.3019,5.9331,6.1634,615000.0],["2007-12-21",6.2731,6.4332,6.2578,6.3991,1089000.0],["2007-12-24",6.4602,6.5547,6.2479,6.4899,149000.0],["2007-12-26",6.4081,6.6365,6.2956,6.5718,518000.0],["2007-12-27",6.5772,6.5817,6.086,6.0896,455000.0],["2007-12-28",6.2111,6.337,6.1382,6.1697,322000.0],["2007-12-31",6.1148,6.1202,5.9034,5.9079,459000.0],["2008-01-02",5.9088,5.9916,5.6714,5.6759,580000.0],["2008-01-03",5.6651,5.7856,5.5077,5.531,840000.0],["2008-01-04",5.4861,5.5508,5.343,5.4042,619000.0],["2008-01-07",5.4195,5.7568,5.3349,5.6363,719000.0],["2008-01-08",5.6408,5.7964,5.3826,5.3916,540000.0],["2008-01-09",5.3484,5.7136,5.3484,5.6714,1474000.0],["2008-01-10",5.4906,6.1076,5.487,6.0141,960000.0],["2008-01-11",5.9547,5.9547,5.6525,5.6525,595000.0],["2008-01-14",5.7217,6.0887,5.7064,6.068,1051000.0],["2008-01-15",5.9601,5.9826,5.7559,5.9322,695000.0],["2008-01-16",5.9187,6.1697,5.8405,6.0878,843000.0],["2008-01-17",6.1211,6.1211,5.8513,5.9097,581000.0],["2008-01-18",5.9079,6.0195,5.6929,5.9727,850000.0],["2008-01-22",5.7226,6.2075,5.7226,6.0213,665000.0],["2008-01-23",5.8854,6.3262,5.5706,6.0474,1561000.0],["2008-01-24",6.0707,6.2147,5.8836,6.1913,634000.0],["2008-01-25",6.292,6.3838,6.0824,6.1382,281000.0],["2008-01-28",6.1364,6.3199,5.961,6.292,760000.0],["2008-01-29",6.2956,6.2956,5.9925,6.2578,354000.0],["2008-01-30",6.203,6.2965,6.0599,6.0662,906000.0],["2008-01-31",5.979,6.3442,5.979,6.2497,939000.0],["2008-02-01",6.2875,6.4332,6.1913,6.4135,760000.0],["2008-02-04",6.3136,6.4746,6.0788,6.3316,500000.0],["2008-02-05",6.1868,6.3127,6.0501,6.0537,531000.0],["2008-02-06",5.9646,5.9646,5.4114,5.576,1810000.0],["2008-02-07",5.4924,5.9808,5.191,5.2126,1734000.0],["2008-02-08",5.2072,5.352,5.1604,5.2234,1047000.0],["2008-02-11",5.3727,5.3727,5.1011,5.2171,954000.0],["2008-02-12",5.2549,5.3242,4.8573,4.8771,1336000.0],["2008-02-13",4.9473,5.1874,4.9032,5.1838,956000.0],["2008-02-14",4.9769,5.2315,4.9545,5.1497,1005000.0],["2008-02-15",5.1119,5.1119,4.8582,4.9068,640000.0],["2008-02-19",4.9823,5.0354,4.8096,4.869,767000.0],["2008-02-20",4.8708,5.0957,4.8708,5.0075,2852000.0],["2008-02-21",5.0633,5.1101,4.8375,4.8447,696000.0],["2008-02-22",4.842,4.9239,4.7323,4.8114,487000.0],["2008-02-25",4.8033,5.1586,4.7233,5.1299,3016000.0],["2008-02-26",5.0948,5.3071,5.0696,5.2225,940000.0],["2008-02-27",5.1389,5.3206,5.1389,5.3188,779000.0],["2008-02-28",5.2747,5.2855,4.9392,4.9473,713000.0],["2008-02-29",4.9383,4.9545,4.6666,4.6873,830000.0],["2008-03-03",4.7377,4.7611,4.5245,4.5875,605000.0],["2008-03-04",4.5209,4.753,4.4894,4.7089,632000.0],["2008-03-05",4.7413,4.8357,4.583,4.6558,393000.0],["2008-03-06",4.6216,4.6801,4.4381,4.4381,506000.0],["2008-03-07",4.3563,4.5605,4.3167,4.4696,702000.0],["2008-03-10",4.4768,4.6396,4.2753,4.3059,477000.0],["2008-03-11",4.466,4.7422,4.4606,4.7413,1050000.0],["2008-03-12",4.7575,4.833,4.6099,4.6387,771000.0],["2008-03-13",4.5623,4.8393,4.3788,4.8339,718000.0],["2008-03-14",4.8663,4.8699,4.6378,4.6675,709000.0],["2008-03-17",4.4354,4.6549,4.4085,4.538,741000.0],["2008-03-18",4.636,4.8564,4.52,4.8564,1064000.0],["2008-03-19",4.8564,4.8564,4.7521,4.7521,691000.0],["2008-03-20",4.8204,5.1137,4.6351,5.0885,1802000.0],["2008-03-24",5.1146,5.4438,5.1146,5.3349,781000.0],["2008-03-25",5.3502,5.4204,5.2189,5.2936,437000.0],["2008-03-26",5.2576,5.3547,5.1541,5.2081,538000.0],["2008-03-27",5.2423,5.415,5.1622,5.2324,1715000.0],["2008-03-28",5.2225,5.3952,4.9814,5.0048,2011000.0],["2008-03-31",5.021,5.3251,5.021,5.1353,871000.0],["2008-04-01",5.2513,5.3925,5.1856,5.3053,905000.0],["2008-04-02",5.3143,5.397,5.2207,5.3053,444000.0],["2008-04-03",5.245,5.3152,5.1335,5.1559,491000.0],["2008-04-04",5.1811,5.2891,4.9491,5.1694,446000.0],["2008-04-07",5.1658,5.352,5.1254,5.2234,369000.0],["2008-04-08",5.1443,5.3448,5.1443,5.1892,575000.0],["2008-04-09",5.1856,5.2495,4.968,5.0228,740000.0],["2008-04-10",5.0111,5.2882,5.0111,5.1838,761000.0],["2008-04-11",5.1119,5.191,5.0336,5.0642,467000.0],["2008-04-14",5.0426,5.1497,4.9742,5.0786,404000.0],["2008-04-15",5.1029,5.1227,5.0219,5.0984,266000.0],["2008-04-16",5.1586,5.2837,5.1479,5.2351,605000.0],["2008-04-17",5.1955,5.2513,5.1101,5.1523,300000.0],["2008-04-18",5.2288,5.3278,5.182,5.2648,542000.0],["2008-04-21",5.2081,5.3907,5.2081,5.2612,698000.0],["2008-04-22",5.2252,5.3053,5.1065,5.1452,512000.0],["2008-04-23",5.2234,5.2693,5.129,5.2171,426000.0],["2008-04-24",5.1631,5.3296,5.066,5.2891,561000.0],["2008-04-25",5.3188,5.3457,5.1218,5.2225,415000.0],["2008-04-28",5.2054,5.2612,5.1784,5.236,403000.0],["2008-04-29",5.2207,5.2369,5.1497,5.1946,675000.0],["2008-04-30",5.2207,5.2531,5.1479,5.1658,450000.0],["2008-05-01",5.1586,5.3008,5.0858,5.2738,816000.0],["2008-05-02",5.3628,5.3853,5.245,5.3574,545000.0],["2008-05-05",5.3457,5.3457,5.2216,5.272,312000.0],["2008-05-06",5.2297,5.317,5.2297,5.2891,330000.0],["2008-05-07",5.2918,5.3709,5.1586,5.182,713000.0],["2008-05-08",5.3071,5.3071,5.1425,5.2324,318000.0],["2008-05-09",5.1541,5.1703,5.0597,5.0822,537000.0],["2008-05-12",5.0921,5.2234,5.0381,5.2126,301000.0],["2008-05-13",5.2009,5.2522,5.1416,5.2351,172000.0],["2008-05-14",5.2504,5.2819,5.0795,5.147,400000.0],["2008-05-15",5.1434,5.191,5.0822,5.1712,283000.0],["2008-05-16",5.2072,5.3098,5.0795,5.1685,412000.0],["2008-05-19",5.1586,5.2405,5.1416,5.1425,383000.0],["2008-05-20",5.1092,5.1649,5.0507,5.1326,312000.0],["2008-05-21",5.1775,5.1775,5.0129,5.0849,512000.0],["2008-05-22",5.0543,5.1757,4.9572,5.1757,315000.0],["2008-05-23",5.1326,5.1532,5.057,5.0984,377000.0],["2008-05-27",5.1775,5.254,5.0543,5.227,434000.0],["2008-05-28",5.1838,5.2675,5.1056,5.2576,352000.0],["2008-05-29",5.1982,5.3898,5.1982,5.2954,552000.0],["2008-05-30",5.3107,5.3826,5.2342,5.3529,518000.0],["2008-06-02",5.3278,5.3278,5.1092,5.2369,877000.0],["2008-06-03",5.2747,5.308,5.1667,5.2405,1067000.0],["2008-06-04",5.173,5.3017,5.1272,5.2468,778000.0],["2008-06-05",5.2189,5.3745,5.1964,5.343,976000.0],["2008-06-06",5.2819,5.2972,5.0516,5.0831,863000.0],["2008-06-09",5.102,5.1299,4.9787,5.0336,457000.0],["2008-06-10",5.0165,5.0993,4.9023,4.9922,718000.0],["2008-06-11",4.9698,4.9698,4.7638,4.7746,562000.0],["2008-06-12",4.8105,4.8735,4.7485,4.7916,618000.0],["2008-06-13",4.8159,4.8699,4.7557,4.8699,261000.0],["2008-06-16",4.8609,4.8816,4.7404,4.8186,336000.0],["2008-06-17",4.824,4.824,4.7422,4.744,376000.0],["2008-06-18",4.7071,4.7629,4.6153,4.7179,417000.0],["2008-06-19",4.7278,4.8078,4.6603,4.7746,326000.0],["2008-06-20",4.7368,4.7934,4.5065,4.636,1316000.0],["2008-06-23",4.6549,4.6549,4.5236,4.5506,583000.0],["2008-06-24",4.502,4.5101,4.3437,4.3752,792000.0],["2008-06-25",4.3788,4.4516,4.3536,4.3932,592000.0],["2008-06-26",4.359,4.475,4.278,4.3023,700000.0],["2008-06-27",4.3014,4.3554,4.153,4.3419,1532000.0],["2008-06-30",4.3347,4.5002,4.2034,4.2888,540000.0],["2008-07-01",4.1665,4.2753,4.0936,4.1449,930000.0],["2008-07-02",4.1341,4.1341,4.0127,4.0127,1040000.0],["2008-07-03",4.0199,4.1836,4.0154,4.0442,289000.0],["2008-07-07",4.0981,4.1683,3.9794,4.0226,623000.0],["2008-07-08",4.0208,4.1152,4.0127,4.0253,881000.0],["2008-07-09",4.0343,4.1737,3.9236,3.9344,605000.0],["2008-07-10",3.9218,4.0864,3.8706,3.9938,870000.0],["2008-07-11",3.9506,4.0271,3.8867,3.9857,943000.0],["2008-07-14",4.0073,4.1152,3.9254,3.9542,394000.0],["2008-07-15",3.8957,4.0568,3.8157,3.9191,789000.0],["2008-07-16",3.8868,4.0819,3.8868,4.0604,824000.0],["2008-07-17",4.0918,4.1809,4.0631,4.1467,633000.0],["2008-07-18",4.144,4.1782,4.0424,4.0424,808000.0],["2008-07-21",4.0657,4.4184,4.0262,4.1188,968000.0],["2008-07-22",4.0774,4.2708,3.9587,4.2196,1166000.0],["2008-07-23",4.2304,4.2798,4.0747,4.2016,511000.0],["2008-07-24",4.2043,4.296,3.8031,4.1665,460000.0],["2008-07-25",4.2196,4.2987,4.1494,4.2475,447000.0],["2008-07-28",4.2196,4.4148,4.1278,4.1827,284000.0],["2008-07-29",4.1539,4.2897,4.126,4.2187,676000.0],["2008-07-30",4.2699,4.3689,4.1485,4.1881,622000.0],["2008-07-31",4.1017,4.2349,4.0289,4.1431,497000.0],["2008-08-01",4.1476,4.162,4.0424,4.1413,539000.0],["2008-08-04",4.1467,4.1755,4.0505,4.0648,696000.0],["2008-08-05",4.1476,4.2861,4.1071,4.1503,1236000.0],["2008-08-06",4.2223,4.2933,4.1197,4.1827,955000.0],["2008-08-07",4.0253,4.0262,3.5045,3.5251,4337000.0],["2008-08-08",3.5386,3.7545,3.419,3.4244,1053000.0],["2008-08-11",3.446,3.4919,3.3021,3.3282,1604000.0],["2008-08-12",3.2895,3.3452,3.2193,3.2859,965000.0],["2008-08-13",3.2706,3.3255,3.2031,3.2121,1692000.0],["2008-08-14",3.1887,3.2832,3.1869,3.2571,1098000.0],["2008-08-15",3.2895,3.3264,3.1932,3.2508,1170000.0],["2008-08-18",3.2139,3.2562,3.0673,3.0934,1671000.0],["2008-08-19",3.0142,3.1456,3.0142,3.0628,4491000.0],["2008-08-20",3.0583,3.4235,3.0583,3.4172,2942000.0],["2008-08-21",3.3731,3.4505,3.3219,3.4127,1030000.0],["2008-08-22",3.365,3.67,3.365,3.6376,1039000.0],["2008-08-25",3.5647,3.634,3.3902,3.4217,894000.0],["2008-08-26",3.7797,3.7815,3.4145,3.6421,748000.0],["2008-08-27",3.6169,3.8004,3.6016,3.7275,880000.0],["2008-08-28",3.7176,3.8319,3.6052,3.8175,690000.0],["2008-08-29",3.7599,3.8229,3.7122,3.7491,554000.0],["2008-09-02",3.8121,3.8939,3.7563,3.8463,791000.0],["2008-09-03",3.8508,4.0433,3.8508,3.8885,2062000.0],["2008-09-04",3.8472,3.9101,3.8067,3.8823,770000.0],["2008-09-05",3.8562,3.8562,3.6565,3.7995,859000.0],["2008-09-08",3.9281,4.0082,3.8526,4.0019,793000.0],["2008-09-09",3.9857,4.0397,3.9083,3.929,721000.0],["2008-09-10",3.9929,4.0046,3.8679,3.8859,832000.0],["2008-09-11",3.8436,3.9578,3.7338,3.9461,384000.0],["2008-09-12",3.9137,3.9713,3.849,3.9632,333000.0],["2008-09-15",3.8247,4.1233,3.7743,3.8247,560000.0],["2008-09-16",3.9524,4.0945,3.6538,4.0622,842000.0],["2008-09-17",3.9623,3.9929,3.661,3.661,990000.0],["2008-09-18",3.7635,4.1719,3.6232,4.1467,1430000.0],["2008-09-19",4.4516,4.6342,4.2394,4.2546,1979000.0],["2008-09-22",4.1944,4.6306,4.1944,4.2951,1235000.0],["2008-09-23",4.2259,4.3977,3.9605,4.2385,440000.0],["2008-09-24",4.0729,4.3644,4.0487,4.2762,289000.0],["2008-09-25",4.1296,4.5884,4.1296,4.4282,363000.0],["2008-09-26",4.3113,4.4462,4.0595,4.1053,505000.0],["2008-09-29",4.0118,4.243,3.9578,3.9911,298000.0],["2008-09-30",3.9875,4.0298,3.6169,3.7716,692000.0],["2008-10-01",3.8103,3.9956,3.7779,3.8355,339000.0],["2008-10-02",3.7788,4.0019,3.7608,3.768,244000.0],["2008-10-03",3.768,3.7707,3.3704,3.5027,341000.0],["2008-10-06",3.4028,3.6574,3.1357,3.3506,446000.0],["2008-10-07",3.1609,3.2544,2.9072,2.9108,610000.0],["2008-10-08",2.9054,2.9054,2.667,2.7174,1675000.0],["2008-10-09",2.775,2.846,2.6023,2.8127,1728000.0],["2008-10-10",2.8136,3.3066,2.7885,3.1078,1408000.0],["2008-10-13",3.294,3.4631,2.9306,3.4622,725000.0],["2008-10-14",3.5962,3.5962,3.2418,3.3722,689000.0],["2008-10-15",3.3129,3.3129,2.9845,3.0205,534000.0],["2008-10-16",3.0322,3.4694,2.936,3.3596,579000.0],["2008-10-17",3.213,3.3084,3.0628,3.1923,655000.0],["2008-10-20",3.2184,3.3533,3.1123,3.3219,317000.0],["2008-10-21",3.2805,3.4433,3.1932,3.3039,385000.0],["2008-10-22",3.2166,3.3021,3.1177,3.1285,443000.0],["2008-10-23",3.1564,3.2841,3.0259,3.2256,456000.0],["2008-10-24",2.9207,3.3165,2.9207,3.1528,444000.0],["2008-10-27",3.0871,3.3938,3.0871,3.2382,423000.0],["2008-10-28",3.2382,3.3884,3.0943,3.3497,678000.0],["2008-10-29",3.339,3.777,3.2652,3.6259,939000.0],["2008-10-30",3.732,3.9191,3.6079,3.8679,759000.0],["2008-10-31",3.8634,4.099,3.777,4.0711,578000.0],["2008-11-03",4.0649,4.1107,3.9767,4.046,707000.0],["2008-11-04",4.0469,4.1296,3.8957,3.9803,920000.0],["2008-11-05",4.0001,4.126,3.7464,3.7644,557000.0],["2008-11-06",3.7437,3.8966,3.6691,3.7734,751000.0],["2008-11-07",3.8103,3.9434,3.7644,3.8526,669000.0],["2008-11-10",3.9578,3.9794,3.8634,3.8805,464000.0],["2008-11-11",3.8535,4.0559,3.8049,3.9533,674000.0],["2008-11-12",3.9362,4.0792,3.7239,3.7554,706000.0],["2008-11-13",3.777,3.8625,3.4622,3.8121,714000.0],["2008-11-14",3.7374,3.8373,3.6178,3.6187,422000.0],["2008-11-17",3.5719,3.7122,3.4901,3.5998,339000.0],["2008-11-18",3.6061,3.714,3.3174,3.5917,387000.0],["2008-11-19",3.5719,3.5881,3.0673,3.1689,683000.0],["2008-11-20",3.1851,3.2472,2.9774,2.9827,537000.0],["2008-11-21",3.0475,3.0475,2.7156,2.8541,1082000.0],["2008-11-24",2.8865,3.1384,2.7849,3.0997,535000.0],["2008-11-25",3.1204,3.1995,2.9998,3.115,448000.0],["2008-11-26",3.0727,3.1851,3.0475,3.177,395000.0],["2008-11-28",3.1743,3.3488,3.142,3.3327,134000.0],["2008-12-01",3.2427,3.3902,2.8496,2.8613,813000.0],["2008-12-02",2.9261,3.1537,2.8892,3.1222,651000.0],["2008-12-03",3.0331,3.294,2.9018,3.2634,354000.0],["2008-12-04",3.2157,3.3282,3.1078,3.2157,333000.0],["2008-12-05",3.2094,3.2346,3.0718,3.2346,508000.0],["2008-12-08",3.2922,3.4163,3.1528,3.3273,729000.0],["2008-12-09",3.1635,3.4379,3.1204,3.1222,380000.0],["2008-12-10",3.1752,3.2706,3.097,3.2382,395000.0],["2008-12-11",3.1878,3.2706,3.1168,3.1402,364000.0],["2008-12-12",3.1123,3.3156,3.0583,3.2841,477000.0],["2008-12-15",3.276,3.3309,3.1716,3.2571,285000.0],["2008-12-16",3.3192,3.3704,3.2319,3.3174,897000.0],["2008-12-17",3.3039,3.4406,3.2949,3.3587,514000.0],["2008-12-18",3.3632,3.5225,3.2373,3.2922,743000.0],["2008-12-19",3.383,3.5413,3.2211,3.3039,1194000.0],["2008-12-22",3.3156,3.33,2.7885,2.9423,1123000.0],["2008-12-23",2.9827,3.0133,2.8082,2.8793,508000.0],["2008-12-24",2.8415,2.9576,2.8415,2.9126,275000.0],["2008-12-26",2.9315,2.9396,2.8127,2.846,531000.0],["2008-12-29",2.8334,2.8388,2.7345,2.7444,975000.0],["2008-12-30",2.7687,2.9693,2.7534,2.9675,589000.0],["2008-12-31",2.9801,3.1609,2.8946,3.106,529000.0],["2009-01-02",3.115,3.1743,2.9989,3.0646,605000.0],["2009-01-05",3.0799,3.0799,2.819,2.9342,429000.0],["2009-01-06",2.9684,3.1357,2.9621,3.0592,528000.0],["2009-01-07",3.0745,3.1033,3.0133,3.034,552000.0],["2009-01-08",3.0142,3.0808,2.9648,3.0061,399000.0],["2009-01-09",2.9971,3.0574,2.7759,2.7966,961000.0],["2009-01-12",2.801,2.9288,2.7813,2.8002,1142000.0],["2009-01-13",2.8235,2.9189,2.8037,2.846,900000.0],["2009-01-14",2.8289,2.8739,2.7453,2.7669,899000.0],["2009-01-15",2.766,2.9774,2.766,2.9414,852000.0],["2009-01-16",2.9594,3.0295,2.9072,2.9935,435000.0],["2009-01-20",2.9801,3.0115,2.7111,2.7255,877000.0],["2009-01-21",2.7588,2.882,2.6949,2.8766,451000.0],["2009-01-22",2.8406,2.8586,2.7633,2.8118,256000.0],["2009-01-23",2.7597,2.8433,2.7597,2.7885,362000.0],["2009-01-26",2.784,2.8181,2.748,2.7669,242000.0],["2009-01-27",2.7624,2.8784,2.7093,2.8676,224000.0],["2009-01-28",2.891,3.0466,2.8784,3.0241,401000.0],["2009-01-29",3.0043,3.0043,2.8568,2.8604,325000.0],["2009-01-30",2.8901,2.9045,2.766,2.766,287000.0],["2009-02-02",2.7408,2.9459,2.7408,2.9117,438000.0],["2009-02-03",2.927,2.9962,2.8424,2.9594,446000.0],["2009-02-04",2.9549,3.0412,2.9135,2.9495,305000.0],["2009-02-05",2.8478,2.9854,2.7192,2.9144,613000.0],["2009-02-06",2.9027,3.1725,2.9027,3.1618,694000.0],["2009-02-09",3.1384,3.151,3.043,3.124,614000.0],["2009-02-10",3.1087,3.1258,3.0079,3.0079,928000.0],["2009-02-11",3.0124,3.0898,2.9243,3.0061,891000.0],["2009-02-12",2.9756,3.0007,2.8523,2.9144,627000.0],["2009-02-13",2.9261,3.0178,2.8847,2.972,342000.0],["2009-02-17",2.8946,2.9756,2.8163,2.8613,707000.0],["2009-02-18",2.8964,2.9018,2.8037,2.8487,466000.0],["2009-02-19",2.8919,2.9072,2.8172,2.8334,258000.0],["2009-02-20",2.7957,2.8982,2.7453,2.8721,524000.0],["2009-02-23",2.8829,2.9081,2.7453,2.7471,261000.0],["2009-02-24",2.7777,2.846,2.7453,2.8064,371000.0],["2009-02-25",2.793,2.793,2.6032,2.6337,439000.0],["2009-02-26",2.649,2.7075,2.5726,2.5843,310000.0],["2009-02-27",2.5483,2.6472,2.4826,2.5636,915000.0],["2009-03-02",2.5222,2.5627,2.2847,2.2946,787000.0],["2009-03-03",2.2973,2.4188,2.2973,2.3288,622000.0],["2009-03-04",2.3639,2.4197,2.2937,2.3702,524000.0],["2009-03-05",2.3108,2.3108,2.1642,2.1651,672000.0],["2009-03-06",2.184,2.2398,2.0608,2.112,389000.0],["2009-03-09",2.0841,2.0931,1.969,2.0041,1325000.0],["2009-03-10",2.0482,2.1849,2.0482,2.1786,472000.0],["2009-03-11",2.1876,2.3108,2.1615,2.2775,276000.0],["2009-03-12",2.2595,2.4332,2.22,2.4044,476000.0],["2009-03-13",2.4116,2.5168,2.3702,2.4916,501000.0],["2009-03-16",2.5024,2.5789,2.3873,2.3999,616000.0],["2009-03-17",2.3909,2.5843,2.3909,2.5843,384000.0],["2009-03-18",2.4745,2.676,2.4745,2.6571,486000.0],["2009-03-19",2.685,2.7516,2.64,2.6679,375000.0],["2009-03-20",2.6958,2.7282,2.5735,2.5744,562000.0],["2009-03-23",2.6526,2.9522,2.6194,2.9513,565000.0],["2009-03-24",2.918,2.9567,2.6652,2.8136,360000.0],["2009-03-25",2.8271,2.9432,2.73,2.891,457000.0],["2009-03-26",2.9198,3.0673,2.8586,3.0673,495000.0],["2009-03-27",3.0016,3.0862,2.9279,2.9306,239000.0],["2009-03-30",2.8577,3.0214,2.7543,2.9711,460000.0],["2009-03-31",3.0169,3.1114,2.9522,3.016,353000.0],["2009-04-01",2.9702,3.1644,2.882,3.1501,389000.0],["2009-04-02",3.2121,3.786,3.0304,3.6763,695000.0],["2009-04-03",3.6403,3.652,3.4424,3.4982,670000.0],["2009-04-06",3.3965,3.4676,3.3363,3.4001,389000.0],["2009-04-07",3.3426,3.4082,3.2895,3.2895,294000.0],["2009-04-08",3.3381,3.4568,3.2814,3.4505,380000.0],["2009-04-09",3.5162,3.7473,3.4937,3.6718,468000.0],["2009-04-13",3.616,3.6727,3.5162,3.5962,324000.0],["2009-04-14",3.5296,3.544,3.339,3.3497,510000.0],["2009-04-15",3.3363,3.4406,3.2994,3.4181,203000.0],["2009-04-16",3.4352,3.526,3.3776,3.4811,773000.0],["2009-04-17",3.4928,3.5234,3.3695,3.4163,605000.0],["2009-04-20",3.3848,3.3848,3.1321,3.1618,408000.0],["2009-04-21",3.1582,3.2445,3.1294,3.1869,630000.0],["2009-04-22",3.1779,3.321,3.1168,3.1339,345000.0],["2009-04-23",3.1519,3.1653,3.0583,3.1213,287000.0],["2009-04-24",3.1618,3.2427,3.1159,3.1627,585000.0],["2009-04-27",3.1707,3.1707,2.7885,2.8424,787000.0],["2009-04-28",2.8217,2.8433,2.7516,2.7849,439000.0],["2009-04-29",2.8217,2.936,2.8208,2.9063,437000.0],["2009-04-30",2.9279,2.9765,2.8937,2.9189,236000.0],["2009-05-01",2.9198,2.9207,2.8154,2.846,237000.0],["2009-05-04",2.882,2.9279,2.8244,2.9009,259000.0],["2009-05-05",2.8892,2.8892,2.8046,2.8658,532000.0],["2009-05-06",2.8892,2.9576,2.7993,2.9351,359000.0],["2009-05-07",2.9585,2.9585,2.801,2.8694,375000.0],["2009-05-08",2.9225,3.0088,2.846,2.9863,342000.0],["2009-05-11",2.9153,2.9198,2.8181,2.8937,290000.0],["2009-05-12",2.9027,2.9801,2.8712,2.9504,392000.0],["2009-05-13",2.8955,2.8955,2.8253,2.8388,489000.0],["2009-05-14",2.8604,2.9351,2.8433,2.8784,191000.0],["2009-05-15",2.8856,2.936,2.8208,2.8685,452000.0],["2009-05-18",2.8937,2.9926,2.8226,2.9926,303000.0],["2009-05-19",2.9585,3.0322,2.9558,2.9693,248000.0],["2009-05-20",3.0016,3.0943,2.9792,2.9908,286000.0],["2009-05-21",2.9621,3.0727,2.8397,3.0565,404000.0],["2009-05-22",3.0664,3.0826,2.9684,2.9783,251000.0],["2009-05-26",2.9603,3.2607,2.9414,3.2436,501000.0],["2009-05-27",3.2121,3.2553,3.1546,3.1788,336000.0],["2009-05-28",3.1977,3.3569,3.1635,3.294,348000.0],["2009-05-29",3.2976,3.3282,3.2346,3.3147,308000.0],["2009-06-01",3.3605,3.7491,3.2949,3.6781,844000.0],["2009-06-02",3.6493,3.8706,3.6151,3.8634,542000.0],["2009-06-03",3.8427,3.9569,3.7644,3.9569,336000.0],["2009-06-04",3.9623,4.153,3.7986,4.0864,446000.0],["2009-06-05",4.1107,4.1809,4.001,4.0262,575000.0],["2009-06-08",3.9857,3.9911,3.7329,3.7473,736000.0],["2009-06-09",3.9317,3.9317,3.598,3.6331,659000.0],["2009-06-10",3.6826,3.7374,3.4739,3.5764,485000.0],["2009-06-11",3.5971,3.7581,3.5557,3.6826,282000.0],["2009-06-12",3.6421,3.7033,3.4847,3.7033,309000.0],["2009-06-15",3.688,3.688,3.3309,3.3758,562000.0],["2009-06-16",3.4064,3.4397,3.2517,3.3273,549000.0],["2009-06-17",3.2787,3.4829,3.2706,3.4154,351000.0],["2009-06-18",3.4001,3.5323,3.3021,3.4919,444000.0],["2009-06-19",3.5593,3.6286,3.5144,3.589,602000.0],["2009-06-22",3.553,3.5737,3.3345,3.3345,501000.0],["2009-06-23",3.3686,3.383,3.2661,3.2805,405000.0],["2009-06-24",3.3192,3.4712,3.2544,3.3776,427000.0],["2009-06-25",3.3623,3.5926,3.339,3.5692,493000.0],["2009-06-26",3.5377,3.6268,3.4748,3.4946,1597000.0],["2009-06-29",3.4991,3.5521,3.3578,3.3731,375000.0],["2009-06-30",3.3812,3.3911,3.2778,3.3417,270000.0],["2009-07-01",3.3578,3.482,3.3354,3.4253,504000.0],["2009-07-02",3.3623,3.3875,3.1752,3.2202,482000.0],["2009-07-06",3.2157,3.2598,3.1321,3.24,443000.0],["2009-07-07",3.2517,3.2517,3.1555,3.2112,572000.0],["2009-07-08",3.2355,3.2823,3.07,3.1842,489000.0],["2009-07-09",3.2157,3.2562,3.1519,3.16,244000.0],["2009-07-10",3.0844,3.2562,3.0844,3.2373,243000.0],["2009-07-13",3.1492,3.3102,3.1393,3.3003,326000.0],["2009-07-14",3.2886,3.3291,3.2427,3.3165,166000.0],["2009-07-15",3.2688,3.5018,3.2688,3.5,434000.0],["2009-07-16",3.4703,3.6556,3.4595,3.6313,389000.0],["2009-07-17",3.6412,3.679,3.5359,3.625,517000.0],["2009-07-20",3.6556,3.688,3.5593,3.6682,305000.0],["2009-07-21",3.6772,3.6772,3.5521,3.6223,267000.0],["2009-07-22",3.6151,3.7626,3.4703,3.6691,361000.0],["2009-07-23",3.6484,4.0819,3.5692,4.0496,677000.0],["2009-07-24",4.0361,4.0496,3.7779,4.0181,270000.0],["2009-07-27",4.0235,4.0235,3.9218,4.0181,541000.0],["2009-07-28",3.9776,4.0496,3.8094,4.0397,616000.0],["2009-07-29",3.9938,4.0649,3.9308,4.0244,216000.0],["2009-07-30",4.0801,4.2151,3.9731,4.1071,661000.0],["2009-07-31",4.0774,4.1368,4.0262,4.037,403000.0],["2009-08-03",4.1557,4.1602,4.0648,4.1197,363000.0],["2009-08-04",4.1017,4.2456,3.9992,4.2079,557000.0],["2009-08-05",4.2025,4.2025,4.0532,4.1044,277000.0],["2009-08-06",4.1152,4.1782,3.9866,4.1017,231000.0],["2009-08-07",4.1728,4.5155,4.1458,4.3662,433000.0],["2009-08-10",4.323,4.5002,4.1377,4.3338,400000.0],["2009-08-11",4.2978,4.3644,4.216,4.3023,233000.0],["2009-08-12",4.3752,4.4678,4.1431,4.3392,437000.0],["2009-08-13",4.3518,4.4274,4.269,4.3023,356000.0],["2009-08-14",4.3086,4.3149,4.0586,4.198,330000.0],["2009-08-17",4.1377,4.1548,3.9191,3.9659,277000.0],["2009-08-18",3.9893,4.2259,3.9857,4.1422,288000.0],["2009-08-19",4.0765,4.1827,4.0361,4.1827,162000.0],["2009-08-20",4.1854,4.2448,4.0388,4.234,174000.0],["2009-08-21",4.296,4.3797,4.2106,4.3167,386000.0],["2009-08-24",4.3257,4.4112,4.2232,4.2852,156000.0],["2009-08-25",4.2951,4.4786,4.2843,4.3626,213000.0],["2009-08-26",4.3446,4.3851,4.2771,4.3815,152000.0],["2009-08-27",4.2735,4.4255,4.2465,4.3095,138000.0],["2009-08-28",4.3113,4.3347,4.0199,4.1548,177000.0],["2009-08-31",4.1656,4.1656,4.0109,4.0927,188000.0],["2009-09-01",4.055,4.1494,3.8993,3.9209,175000.0],["2009-09-02",4.0478,4.0478,3.9443,4.0046,134000.0],["2009-09-03",4.0046,4.0172,3.893,4.0145,193000.0],["2009-09-04",3.929,4.1008,3.929,4.1008,197000.0],["2009-09-08",4.0325,4.1044,4.0019,4.0271,101000.0],["2009-09-09",4.0792,4.1809,4.0792,4.1485,123000.0],["2009-09-10",4.2097,4.2457,4.1152,4.2295,137000.0],["2009-09-11",4.2223,4.2232,4.0361,4.0613,128000.0],["2009-09-14",3.8876,4.117,3.8876,4.0496,247000.0],["2009-09-15",4.0262,4.0262,3.9371,3.9416,288000.0],["2009-09-16",3.9659,4.1701,3.9659,4.1701,218000.0],["2009-09-17",4.1764,4.251,4.153,4.2367,102000.0],["2009-09-18",4.251,4.3203,4.2394,4.3203,456000.0],["2009-09-21",4.2663,4.4067,4.2663,4.3923,383000.0],["2009-09-22",4.413,4.4372,4.3392,4.4058,217000.0],["2009-09-23",4.3995,4.422,4.2987,4.2987,326000.0],["2009-09-24",4.3176,4.3176,4.1782,4.2169,495000.0],["2009-09-25",4.1917,4.2843,4.1386,4.2295,327000.0],["2009-09-28",4.2277,4.3905,4.2277,4.3581,229000.0],["2009-09-29",4.3365,4.3707,4.216,4.2376,313000.0],["2009-09-30",4.2439,4.2439,4.0523,4.1251,311000.0],["2009-10-01",4.1377,4.2115,3.956,3.9668,298000.0],["2009-10-02",3.9317,4.0289,3.9227,3.9452,176000.0],["2009-10-05",3.9965,4.0469,3.9344,4.0298,262000.0],["2009-10-06",4.046,4.1143,3.9983,4.0451,215000.0],["2009-10-07",3.9308,4.0451,3.9308,4.0109,78000.0],["2009-10-08",4.0532,4.135,4.01,4.0729,370000.0],["2009-10-09",4.0595,4.1287,4.0136,4.1008,139000.0],["2009-10-12",4.0253,4.305,3.9767,4.189,198000.0],["2009-10-13",4.171,4.2088,4.0864,4.1188,110000.0],["2009-10-14",4.1737,4.2807,4.1323,4.2762,122000.0],["2009-10-15",4.1827,4.3356,4.1827,4.2951,236000.0],["2009-10-16",4.2735,4.2951,4.1431,4.1602,250000.0],["2009-10-19",4.1872,4.3248,4.1566,4.2573,104000.0],["2009-10-20",4.2115,4.2888,4.1674,4.2483,182000.0],["2009-10-21",4.2492,4.4076,4.2043,4.2196,312000.0],["2009-10-22",4.2259,4.3563,4.1908,4.314,211000.0],["2009-10-23",4.3158,4.3158,4.1188,4.1431,192000.0],["2009-10-26",4.1422,4.2421,4.0711,4.0909,179000.0],["2009-10-27",4.117,4.1467,4.0127,4.0127,271000.0],["2009-10-28",3.9956,3.9974,3.8409,3.849,203000.0],["2009-10-29",3.8778,3.9326,3.8337,3.8463,320000.0],["2009-10-30",3.8103,3.8373,3.7599,3.8022,320000.0],["2009-11-02",3.8157,3.8733,3.8004,3.8643,569000.0],["2009-11-03",3.8436,3.9164,3.7131,3.7797,265000.0],["2009-11-04",3.7896,3.831,3.6619,3.6619,284000.0],["2009-11-05",3.7392,4.0145,3.7392,3.9128,335000.0],["2009-11-06",3.8778,4.1638,3.8778,4.144,313000.0],["2009-11-09",4.1701,4.3545,4.1701,4.3491,305000.0],["2009-11-10",4.3365,4.7898,4.3365,4.7134,626000.0],["2009-11-11",4.7728,4.9841,4.7179,4.9284,358000.0],["2009-11-12",4.9284,4.9473,4.7773,4.7854,301000.0],["2009-11-13",4.7916,4.8465,4.6972,4.7152,259000.0],["2009-11-16",4.7674,4.7674,4.663,4.6864,559000.0],["2009-11-17",4.6675,4.6819,4.6162,4.6774,126000.0],["2009-11-18",4.6648,4.6774,4.5812,4.6729,169000.0],["2009-11-19",4.6189,4.6261,4.439,4.466,260000.0],["2009-11-20",4.4552,4.5731,4.395,4.538,200000.0],["2009-11-23",4.6162,4.6963,4.6162,4.6738,207000.0],["2009-11-24",4.6783,4.6783,4.5308,4.6387,201000.0],["2009-11-25",4.6477,4.6477,4.4615,4.4723,132000.0],["2009-11-27",4.3041,4.4022,4.3041,4.3428,112000.0],["2009-11-30",4.3986,4.6117,4.2996,4.6108,396000.0],["2009-12-01",4.663,4.7224,4.4966,4.5308,882000.0],["2009-12-02",4.5308,4.7961,4.4723,4.7719,358000.0],["2009-12-03",4.7755,4.8123,4.6207,4.6378,349000.0],["2009-12-04",4.7134,4.8798,4.7017,4.8123,383000.0],["2009-12-07",4.8078,4.8726,4.7899,4.8132,85000.0],["2009-12-08",4.7782,4.7782,4.636,4.6684,249000.0],["2009-12-09",4.6792,4.7269,4.601,4.6711,74000.0],["2009-12-10",4.6774,4.7197,4.618,4.6693,213000.0],["2009-12-11",4.5992,4.7539,4.5992,4.6936,227000.0],["2009-12-14",4.7377,4.8609,4.7377,4.833,147000.0],["2009-12-15",4.8267,4.8348,4.7098,4.7107,325000.0],["2009-12-16",4.7737,4.7836,4.6828,4.7773,145000.0],["2009-12-17",4.7305,4.762,4.6261,4.6945,146000.0],["2009-12-18",4.7413,4.7665,4.5848,4.6055,564000.0],["2009-12-21",4.6216,4.7665,4.6216,4.7341,218000.0],["2009-12-22",4.6369,4.7889,4.6369,4.7584,189000.0],["2009-12-23",4.7854,4.8402,4.7134,4.8357,189000.0],["2009-12-24",4.8438,4.8438,4.7737,4.8213,71000.0],["2009-12-28",4.8276,4.8762,4.7008,4.7881,59000.0],["2009-12-29",4.7872,4.8087,4.7269,4.7476,52000.0],["2009-12-30",4.7224,4.7251,4.5929,4.6153,281000.0],["2009-12-31",4.6261,4.6261,4.4723,4.4723,145000.0],["2010-01-04",4.5488,4.6171,4.5083,4.5461,122000.0],["2010-01-05",4.5326,4.5524,4.3725,4.386,153000.0],["2010-01-06",4.3779,4.3779,4.1386,4.1656,306000.0],["2010-01-07",4.1737,4.1737,4.0523,4.153,325000.0],["2010-01-08",4.1422,4.2097,4.0747,4.1035,114000.0],["2010-01-11",4.1422,4.1422,4.0055,4.0864,162000.0],["2010-01-12",4.0307,4.09,3.9974,4.0729,178000.0],["2010-01-13",4.0756,4.1512,4.0244,4.1161,144000.0],["2010-01-14",4.1116,4.1683,4.0918,4.1566,103000.0],["2010-01-15",4.1764,4.1764,3.9542,4.0864,304000.0],["2010-01-19",4.108,4.1512,4.1008,4.1341,181000.0],["2010-01-20",4.0828,4.0828,3.9218,3.9758,157000.0],["2010-01-21",3.9713,4.0595,3.8796,3.9119,194000.0],["2010-01-22",3.8993,3.8993,3.7203,3.75,289000.0],["2010-01-25",3.786,3.8148,3.6178,3.6331,221000.0],["2010-01-26",3.6286,3.6817,3.544,3.5467,260000.0],["2010-01-27",3.5162,3.5845,3.4919,3.5692,142000.0],["2010-01-28",3.5881,3.6115,3.3902,3.4766,244000.0],["2010-01-29",3.5018,3.5701,3.3893,3.3992,292000.0],["2010-02-01",3.4181,3.4406,3.2787,3.3309,306000.0],["2010-02-02",3.3551,3.3551,3.2202,3.2634,387000.0],["2010-02-03",3.2382,3.3354,3.2013,3.2058,253000.0],["2010-02-04",3.4856,3.9209,3.4217,3.6016,926000.0],["2010-02-05",3.688,3.902,3.625,3.7932,619000.0],["2010-02-08",3.7779,3.9857,3.7086,3.9335,664000.0],["2010-02-09",3.9893,4.1809,3.9893,4.1503,543000.0],["2010-02-10",4.1251,4.1683,3.9902,4.1134,339000.0],["2010-02-11",4.0927,4.2987,3.9632,4.2609,407000.0],["2010-02-12",4.2205,4.3266,4.1404,4.323,335000.0],["2010-02-16",4.332,4.4849,4.332,4.4759,324000.0],["2010-02-17",4.4795,4.645,4.4795,4.6369,453000.0],["2010-02-18",4.618,4.6504,4.5506,4.6396,205000.0],["2010-02-19",4.6378,4.7215,4.583,4.7044,188000.0],["2010-02-22",4.6783,4.762,4.6783,4.7224,325000.0],["2010-02-23",4.7224,4.7224,4.6648,4.6999,187000.0],["2010-02-24",4.7224,4.7224,4.6981,4.7224,308000.0],["2010-02-25",4.6423,4.7224,4.6342,4.7215,198000.0],["2010-02-26",4.7116,4.7377,4.69,4.7161,563000.0],["2010-03-01",4.7341,4.7584,4.6108,4.7035,424000.0],["2010-03-02",4.726,4.726,4.6612,4.7197,265000.0],["2010-03-03",4.726,4.726,4.6684,4.6783,190000.0],["2010-03-04",4.6891,4.6891,4.5848,4.6819,150000.0],["2010-03-05",4.6873,4.8843,4.6378,4.8681,211000.0],["2010-03-08",4.8348,4.8996,4.7467,4.7827,213000.0],["2010-03-09",4.7773,4.8861,4.7584,4.7907,226000.0],["2010-03-10",4.7764,4.8204,4.7404,4.7934,246000.0],["2010-03-11",4.7575,4.8771,4.7134,4.8735,124000.0],["2010-03-12",4.914,4.914,4.7719,4.8537,113000.0],["2010-03-15",4.8573,4.8996,4.8033,4.8978,306000.0],["2010-03-16",4.9032,4.9536,4.8582,4.9491,298000.0],["2010-03-17",4.9455,4.9805,4.8303,4.8753,181000.0],["2010-03-18",4.8375,4.9913,4.7773,4.824,246000.0],["2010-03-19",4.8537,4.9374,4.7818,4.9203,740000.0],["2010-03-22",4.8897,4.9266,4.7215,4.9203,235000.0],["2010-03-23",4.9077,4.9518,4.8069,4.9239,247000.0],["2010-03-24",4.9122,4.9554,4.8438,4.8843,233000.0],["2010-03-25",4.9077,4.9796,4.851,4.8591,309000.0],["2010-03-26",4.8654,4.932,4.8132,4.9212,158000.0],["2010-03-29",4.9509,5.1164,4.8384,5.0327,361000.0],["2010-03-30",5.0552,5.1065,4.9527,4.9958,103000.0],["2010-03-31",4.9599,4.9886,4.8303,4.8834,228000.0],["2010-04-01",4.9113,4.9419,4.7431,4.8384,135000.0],["2010-04-05",4.9023,4.9904,4.9023,4.9895,128000.0],["2010-04-06",4.9086,5.0822,4.9086,5.0615,131000.0],["2010-04-07",5.0399,5.0444,4.9715,5.0444,152000.0],["2010-04-08",4.9698,5.1452,4.9689,5.0984,133000.0],["2010-04-09",5.1047,5.1047,4.9796,5.0651,133000.0],["2010-04-12",5.0867,5.1326,5.075,5.0912,81000.0],["2010-04-13",5.0912,5.1757,5.0327,5.1712,260000.0],["2010-04-14",5.1883,5.4393,5.1883,5.4105,255000.0],["2010-04-15",5.4411,5.7073,5.4339,5.5742,236000.0],["2010-04-16",5.5715,5.5715,5.3844,5.5139,279000.0],["2010-04-19",5.5032,5.5382,5.4537,5.4951,163000.0],["2010-04-20",5.4852,5.5517,5.4726,5.5292,116000.0],["2010-04-21",5.5202,5.6597,5.5095,5.6597,151000.0],["2010-04-22",5.6039,5.6552,5.54,5.5769,226000.0],["2010-04-23",5.5778,5.6372,5.5571,5.6246,195000.0],["2010-04-26",5.6291,5.7946,5.6291,5.6741,187000.0],["2010-04-27",5.6399,5.6624,5.5265,5.5274,234000.0],["2010-04-28",5.5661,5.6066,5.4744,5.5409,165000.0],["2010-04-29",5.5742,5.7172,5.4915,5.7118,372000.0],["2010-04-30",5.6947,5.7127,5.6003,5.6174,242000.0],["2010-05-03",5.6318,5.6965,5.5454,5.6965,221000.0],["2010-05-04",5.6138,5.6138,5.308,5.4357,377000.0],["2010-05-05",5.3826,5.4618,5.3287,5.3466,167000.0],["2010-05-06",5.3233,5.4393,4.9041,5.0939,288000.0],["2010-05-07",5.1038,5.2306,4.6279,4.7107,398000.0],["2010-05-10",4.8123,5.1317,4.8123,5.0525,445000.0],["2010-05-11",4.9931,5.2936,4.9814,5.2315,237000.0],["2010-05-12",5.2594,5.5715,5.2396,5.5301,273000.0],["2010-05-13",5.5014,5.5014,5.2351,5.3961,175000.0],["2010-05-14",5.3421,5.379,5.1254,5.2936,206000.0],["2010-05-17",5.3242,5.4177,5.1541,5.3646,114000.0],["2010-05-18",5.442,5.4789,5.1182,5.2162,197000.0],["2010-05-19",5.1982,5.3511,5.1245,5.1973,294000.0],["2010-05-20",5.1335,5.1335,4.6567,4.6954,309000.0],["2010-05-21",4.6153,4.8096,4.5902,4.7314,409000.0],["2010-05-24",4.7413,4.7413,4.6055,4.663,122000.0],["2010-05-25",4.5776,4.6648,4.341,4.5848,250000.0],["2010-05-26",4.6198,4.7827,4.5155,4.6423,322000.0],["2010-05-27",4.7818,4.9733,4.6846,4.9257,241000.0],["2010-05-28",4.8015,4.9787,4.8015,4.9158,229000.0],["2010-06-01",4.806,4.806,4.3986,4.4588,486000.0],["2010-06-02",4.4975,4.5965,4.35,4.5668,696000.0],["2010-06-03",4.5434,4.6198,4.3716,4.5272,292000.0],["2010-06-04",4.3644,4.4516,3.9956,4.0631,429000.0],["2010-06-07",4.1008,4.1449,3.9614,4.0469,406000.0],["2010-06-08",4.0586,4.1224,3.9065,4.0478,684000.0],["2010-06-09",4.1098,4.153,3.9974,4.0451,320000.0],["2010-06-10",4.1512,4.3185,4.1422,4.314,387000.0],["2010-06-11",4.234,4.6037,4.2331,4.5677,306000.0],["2010-06-14",4.6324,4.7647,4.4831,4.5128,241000.0],["2010-06-15",4.565,4.7818,4.5002,4.7485,211000.0],["2010-06-16",4.6783,4.8231,4.5848,4.7728,210000.0],["2010-06-17",4.7952,4.9653,4.6882,4.9185,410000.0],["2010-06-18",4.959,5.1595,4.8402,5.0462,623000.0],["2010-06-21",5.147,5.2045,4.9527,4.985,254000.0],["2010-06-22",5.0327,5.0372,4.7818,4.8087,268000.0],["2010-06-23",4.815,4.9473,4.7871,4.9266,117000.0],["2010-06-24",4.8879,4.9913,4.78,4.9203,661000.0],["2010-06-25",4.9527,5.37,4.8906,5.3511,2009000.0],["2010-06-28",5.3161,5.3853,5.2108,5.2828,352000.0],["2010-06-29",5.1982,5.1982,5.0372,5.0714,411000.0],["2010-06-30",5.0867,5.1532,4.923,4.9518,218000.0],["2010-07-01",4.9733,5.0102,4.8555,4.9733,808000.0],["2010-07-02",5.0192,5.0192,4.771,4.8672,300000.0],["2010-07-06",4.9922,5.0462,4.8852,4.8951,468000.0],["2010-07-07",4.9338,5.2162,4.9275,5.2135,388000.0],["2010-07-08",5.3736,5.4843,5.3071,5.3251,1018000.0],["2010-07-09",5.3385,5.3385,5.1586,5.2702,307000.0],["2010-07-12",5.2306,5.2927,5.1595,5.1946,734000.0],["2010-07-13",5.2639,5.7208,5.2171,5.6579,697000.0],["2010-07-14",5.6003,5.6938,5.4753,5.585,683000.0],["2010-07-15",5.5068,5.5985,5.4582,5.5436,284000.0],["2010-07-16",5.4744,5.5436,5.2297,5.3089,481000.0],["2010-07-19",5.3206,5.3736,5.2225,5.3421,444000.0],["2010-07-20",5.245,5.433,5.1901,5.4294,202000.0],["2010-07-21",5.4672,5.4978,5.3394,5.3817,732000.0],["2010-07-22",5.4636,5.7856,5.3817,5.7559,669000.0],["2010-07-23",5.7019,5.8585,5.5958,5.8099,542000.0],["2010-07-26",5.8099,6.0519,5.7361,6.024,544000.0],["2010-07-27",6.0977,6.2956,5.9511,6.2309,674000.0],["2010-07-28",6.23,6.2902,6.1175,6.1769,702000.0],["2010-07-29",6.2291,6.2722,6.1454,6.1769,436000.0],["2010-07-30",6.0528,6.2228,6.0411,6.1319,413000.0],["2010-08-02",6.1166,6.1166,5.8764,6.0204,638000.0],["2010-08-03",6.0033,6.0456,5.7622,5.9781,668000.0],["2010-08-04",5.9916,6.2956,5.9565,6.2515,493000.0],["2010-08-05",6.5259,6.9289,6.4332,6.7966,750000.0],["2010-08-06",6.6464,6.7957,6.5934,6.6302,569000.0],["2010-08-09",6.7076,7.0539,6.7076,6.9711,616000.0],["2010-08-10",6.8749,7.2374,6.7463,7.0485,1122000.0],["2010-08-11",6.8839,7.0071,6.7831,6.8263,900000.0],["2010-08-12",6.7481,6.9738,6.7013,6.9046,436000.0],["2010-08-13",6.8929,7.2005,6.8407,7.1951,788000.0],["2010-08-16",7.1681,7.3354,7.0089,7.2851,937000.0],["2010-08-17",7.3516,7.4434,7.2473,7.3228,633000.0],["2010-08-18",7.3327,7.375,7.2419,7.3085,623000.0],["2010-08-19",7.2572,7.2995,6.9765,7.1304,1015000.0],["2010-08-20",7.0719,7.2635,6.9352,7.241,451000.0],["2010-08-23",7.277,7.2905,6.6779,6.7067,939000.0],["2010-08-24",6.5987,6.8371,6.3874,6.7031,572000.0],["2010-08-25",6.6671,6.8749,6.5925,6.8659,228000.0],["2010-08-26",6.883,6.9702,6.7885,6.8209,263000.0],["2010-08-27",6.9235,7.169,6.8317,7.1295,411000.0],["2010-08-30",7.1313,7.3651,7.1313,7.1645,415000.0],["2010-08-31",7.1645,7.2833,7.1151,7.2446,829000.0],["2010-09-01",7.375,7.5405,7.2185,7.3858,525000.0],["2010-09-02",7.4056,7.4236,7.1061,7.3948,663000.0],["2010-09-03",7.42,7.4659,7.2167,7.3669,369000.0],["2010-09-07",7.3507,7.4434,7.1474,7.2095,427000.0],["2010-09-08",7.2572,7.3291,7.1933,7.2959,369000.0],["2010-09-09",7.4092,7.4254,7.16,7.2797,287000.0],["2010-09-10",7.2914,7.3975,7.2095,7.2122,317000.0],["2010-09-13",7.3103,7.3354,7.232,7.3175,687000.0],["2010-09-14",7.3103,7.4119,7.2383,7.286,588000.0],["2010-09-15",7.259,7.3273,7.2284,7.3201,355000.0],["2010-09-16",7.2887,7.3264,7.1456,7.1609,265000.0],["2010-09-17",7.2725,7.2725,6.9307,7.1061,868000.0],["2010-09-20",7.1088,7.2968,6.9657,7.2635,415000.0],["2010-09-21",7.232,7.3327,7.2032,7.2104,253000.0],["2010-09-22",7.1978,7.465,7.1969,7.465,299000.0],["2010-09-23",7.2347,7.2824,6.9262,7.0098,316000.0],["2010-09-24",7.1537,7.1861,7.0071,7.1807,349000.0],["2010-09-27",7.196,7.2671,7.1537,7.1672,182000.0],["2010-09-28",7.1708,7.2491,6.9891,7.2194,267000.0],["2010-09-29",7.196,7.3678,7.1546,7.2788,245000.0],["2010-09-30",7.3714,7.3714,7.1097,7.1492,197000.0],["2010-10-01",7.2626,7.2626,6.8902,7.0512,168000.0],["2010-10-04",7.1142,7.1367,6.874,6.8794,171000.0],["2010-10-05",6.9819,7.304,6.9433,7.2806,306000.0],["2010-10-06",7.241,7.2923,7.1106,7.1789,199000.0],["2010-10-07",7.2545,7.2959,7.1375,7.2401,157000.0],["2010-10-08",7.2644,7.4569,7.1735,7.4047,350000.0],["2010-10-11",7.402,7.4524,7.3094,7.3399,441000.0],["2010-10-12",7.3363,7.465,7.286,7.4353,341000.0],["2010-10-13",7.4389,7.465,7.3993,7.4335,378000.0],["2010-10-14",7.4011,7.4326,7.2734,7.3759,255000.0],["2010-10-15",7.4578,7.5405,7.3076,7.4839,694000.0],["2010-10-18",7.4821,7.6629,7.4227,7.5504,338000.0],["2010-10-19",7.4038,7.4263,7.0791,7.1888,451000.0],["2010-10-20",7.2536,7.3381,7.2437,7.2914,204000.0],["2010-10-21",7.3103,7.3175,6.838,7.1654,406000.0],["2010-10-22",7.1744,7.2635,6.9666,7.0962,470000.0],["2010-10-25",7.1358,7.3309,7.0566,7.2023,460000.0],["2010-10-26",7.1402,7.3255,7.0521,7.2113,252000.0],["2010-10-27",7.1456,7.2923,7.1169,7.2626,253000.0],["2010-10-28",7.3174,7.3174,7.1268,7.2329,303000.0],["2010-10-29",7.1528,7.5324,7.1528,7.4047,649000.0],["2010-11-01",7.4587,7.4587,6.9415,7.1609,474000.0],["2010-11-02",7.2293,7.4299,7.2293,7.3777,526000.0],["2010-11-03",7.3633,7.6098,7.3633,7.5225,496000.0],["2010-11-04",8.2709,8.4373,7.9894,8.0676,1356000.0],["2010-11-05",8.0955,8.3033,8.0793,8.2304,702000.0],["2010-11-08",8.1954,8.3141,7.7042,7.9237,825000.0],["2010-11-09",7.9237,8.0865,7.8014,7.894,563000.0],["2010-11-10",7.9471,8.1711,7.8491,8.1333,611000.0],["2010-11-11",8.0362,8.3258,8.002,8.1864,340000.0],["2010-11-12",8.082,8.2871,8.0056,8.1756,325000.0],["2010-11-15",8.2709,8.3654,8.011,8.2367,836000.0],["2010-11-16",8.199,8.3663,8.1441,8.3339,589000.0],["2010-11-17",8.3582,8.6028,8.3078,8.5453,487000.0],["2010-11-18",8.6748,8.7908,8.467,8.4832,546000.0],["2010-11-19",8.4553,8.6064,8.3573,8.5875,265000.0],["2010-11-22",8.5444,8.6109,8.3591,8.584,328000.0],["2010-11-23",8.4589,8.5813,8.4175,8.5147,320000.0],["2010-11-24",8.5875,8.8997,8.5597,8.8133,427000.0],["2010-11-26",8.7603,8.7926,8.637,8.6379,89000.0],["2010-11-29",8.5947,8.8106,8.4553,8.78,334000.0],["2010-11-30",8.6883,8.87,8.5651,8.7198,673000.0],["2010-12-01",8.8979,9.1524,8.8259,9.04,496000.0],["2010-12-02",9.0769,9.1066,8.9303,8.9851,459000.0],["2010-12-03",8.8988,9.8145,8.8988,9.7704,1367000.0],["2010-12-06",9.7191,9.7254,9.2955,9.4466,816000.0],["2010-12-07",9.5743,9.7578,9.3413,9.4475,464000.0],["2010-12-08",9.4448,9.4493,9.2955,9.3377,432000.0],["2010-12-09",9.4619,9.4619,9.2667,9.3305,328000.0],["2010-12-10",9.4151,9.4457,9.2298,9.4106,564000.0],["2010-12-13",9.4403,9.4484,9.2028,9.317,304000.0],["2010-12-14",9.38,9.38,9.1147,9.1551,544000.0],["2010-12-15",9.1695,9.2703,8.9833,9.0094,409000.0],["2010-12-16",9.0112,9.0355,8.9393,8.9644,406000.0],["2010-12-17",8.9429,8.9429,8.4742,8.512,1098000.0],["2010-12-20",8.5822,8.8349,8.5822,8.7702,552000.0],["2010-12-21",8.8439,8.8601,8.7396,8.8196,402000.0],["2010-12-22",8.8754,8.8943,8.7135,8.8142,267000.0],["2010-12-23",8.8241,8.8241,8.6991,8.7279,242000.0],["2010-12-27",8.7297,8.7998,8.5857,8.7827,269000.0],["2010-12-28",8.7675,8.7675,8.4328,8.6595,603000.0],["2010-12-29",8.7072,8.8151,8.6721,8.7818,296000.0],["2010-12-30",8.7908,8.8277,8.664,8.6775,327000.0],["2010-12-31",8.6622,8.7225,8.5462,8.6388,387000.0],["2011-01-03",8.7612,8.8763,8.6892,8.7962,626000.0],["2011-01-04",8.852,8.852,8.1504,8.4589,521000.0],["2011-01-05",8.4607,8.5174,8.2394,8.3204,2135000.0],["2011-01-06",8.3312,8.4355,8.1567,8.2008,387000.0],["2011-01-07",8.2053,8.3105,8.0532,8.243,372000.0],["2011-01-10",8.1648,8.2295,7.8652,8.0065,675000.0],["2011-01-11",8.0433,8.1765,7.7942,7.975,670000.0],["2011-01-12",8.0658,8.0658,7.8383,7.9651,804000.0],["2011-01-13",7.9921,8.2161,7.966,8.1513,812000.0],["2011-01-14",8.1513,8.3069,8.1333,8.2664,402000.0],["2011-01-18",8.2152,8.2979,8.1558,8.2295,743000.0],["2011-01-19",8.2331,8.2997,8.118,8.1306,462000.0],["2011-01-20",8.118,8.1927,7.9876,8.0146,712000.0],["2011-01-21",8.1,8.2907,7.8949,7.8949,956000.0],["2011-01-24",7.9354,8.0919,7.7618,7.9777,934000.0],["2011-01-25",7.9111,8.1252,7.8068,8.1036,614000.0],["2011-01-26",8.1,8.5426,7.9579,8.5084,1003000.0],["2011-01-27",8.521,8.521,8.2053,8.3204,356000.0],["2011-01-28",8.2727,8.2727,7.9156,8.0038,332000.0],["2011-01-31",8.1036,8.2268,7.9201,8.1864,376000.0],["2011-02-01",8.2143,8.3717,8.0991,8.3384,508000.0],["2011-02-02",8.2772,8.539,8.2772,8.4166,431000.0],["2011-02-03",8.4904,9.3548,8.4103,9.2217,1323000.0],["2011-02-04",9.2208,9.326,8.5516,8.6244,691000.0],["2011-02-07",8.6586,8.8853,8.5911,8.7935,553000.0],["2011-02-08",8.7998,8.9006,8.7647,8.8466,432000.0],["2011-02-09",8.8322,8.8934,8.6622,8.7513,298000.0],["2011-02-10",8.6559,8.8304,8.6361,8.7306,176000.0],["2011-02-11",8.6712,8.7692,8.5893,8.7009,335000.0],["2011-02-14",8.6946,8.7863,8.4922,8.5956,261000.0],["2011-02-15",8.5363,9.1749,8.4014,8.9321,749000.0],["2011-02-16",9.0004,9.0571,8.6712,8.924,372000.0],["2011-02-17",8.9357,9.2649,8.8736,9.1156,376000.0],["2011-02-18",9.129,9.1938,8.9806,9.0328,456000.0],["2011-02-22",8.9132,8.9788,8.6757,8.7495,645000.0],["2011-02-23",8.7513,8.8349,8.3663,8.4517,509000.0],["2011-02-24",8.4103,8.5633,8.2394,8.4877,697000.0],["2011-02-25",8.4823,8.7162,8.3564,8.6631,1260000.0],["2011-02-28",8.7315,8.7719,8.601,8.6883,310000.0],["2011-03-01",8.6973,8.6973,8.1369,8.3015,871000.0],["2011-03-02",8.3024,8.6289,8.2304,8.5875,751000.0],["2011-03-03",8.6883,8.8673,8.5507,8.8025,488000.0],["2011-03-04",8.7728,8.8439,8.566,8.7441,790000.0],["2011-03-07",8.7719,8.7791,8.0344,8.2565,1061000.0],["2011-03-08",8.3069,8.9078,8.2655,8.8358,686000.0],["2011-03-09",8.8367,9.0175,8.7333,8.9159,342000.0],["2011-03-10",8.7791,8.7791,8.2215,8.2934,1461000.0],["2011-03-11",8.2376,8.3438,8.1333,8.2655,351000.0],["2011-03-14",8.1558,8.4526,8.0649,8.3258,515000.0],["2011-03-15",8.0155,8.2502,8.0155,8.1342,400000.0],["2011-03-16",8.1297,8.1504,7.9444,8.0398,260000.0],["2011-03-17",8.2673,8.3033,8.0326,8.1207,568000.0],["2011-03-18",8.2214,8.2475,7.9372,7.9552,1088000.0],["2011-03-21",8.1279,8.5012,8.0514,8.3303,712000.0],["2011-03-22",8.3636,8.4508,8.1891,8.2727,653000.0],["2011-03-23",8.234,8.6433,8.2008,8.5741,998000.0],["2011-03-24",8.5893,8.5893,8.4238,8.5066,318000.0],["2011-03-25",8.5489,8.7144,8.4589,8.5246,208000.0],["2011-03-28",8.5228,8.6208,8.3789,8.584,452000.0],["2011-03-29",8.5489,8.7126,8.4328,8.6469,461000.0],["2011-03-30",8.7108,8.8259,8.5642,8.7755,399000.0],["2011-03-31",8.7054,8.8457,8.6667,8.7252,248000.0],["2011-04-01",8.7692,8.7692,8.6541,8.7054,248000.0],["2011-04-04",8.745,8.9986,8.6541,8.9914,300000.0],["2011-04-05",8.9294,9.04,8.8898,8.9455,316000.0],["2011-04-06",8.968,8.9887,8.6595,8.7504,735000.0],["2011-04-07",8.7962,9.2226,8.7009,9.1039,750000.0],["2011-04-08",9.174,9.174,8.9276,9.1183,1135000.0],["2011-04-11",9.1183,9.1183,8.8331,8.8916,907000.0],["2011-04-12",8.7998,9.1129,8.6613,9.0319,631000.0],["2011-04-13",9.1102,9.1425,8.5992,8.6379,1282000.0],["2011-04-14",8.5516,8.7881,8.5516,8.6469,865000.0],["2011-04-15",8.61,8.709,8.3087,8.6667,764000.0],["2011-04-18",8.566,9.0193,8.3987,8.9779,659000.0],["2011-04-19",9.0013,9.0013,8.7,8.7405,710000.0],["2011-04-20",8.9491,8.9554,8.6163,8.7558,1012000.0],["2011-04-21",8.843,8.8565,8.7378,8.8169,591000.0],["2011-04-25",8.8169,8.8169,8.5255,8.5633,484000.0],["2011-04-26",8.5804,8.8736,8.5471,8.8115,432000.0],["2011-04-27",8.8331,9.1542,8.7099,9.0508,520000.0],["2011-04-28",9.0715,9.0715,8.8934,9.0166,550000.0],["2011-04-29",9.0301,9.2973,8.942,9.1497,620000.0],["2011-05-02",9.2226,9.2226,8.995,9.0094,420000.0],["2011-05-03",9.0094,9.0391,8.8646,8.9851,600000.0],["2011-05-04",9.0346,9.0346,8.7701,8.8826,385000.0],["2011-05-05",8.8565,8.9707,8.6514,8.7387,244000.0],["2011-05-06",8.8439,8.9662,8.6964,8.7243,640000.0],["2011-05-09",8.7513,8.8601,8.6802,8.7576,370000.0],["2011-05-10",8.816,8.8871,8.6721,8.8835,317000.0],["2011-05-11",8.8214,8.8214,8.539,8.5678,555000.0],["2011-05-12",8.5453,8.6676,8.4094,8.6523,194000.0],["2011-05-13",8.6865,8.8016,8.4283,8.4292,170000.0],["2011-05-16",8.4121,8.4958,8.2817,8.2898,398000.0],["2011-05-17",8.2592,8.3357,7.8374,7.9174,925000.0],["2011-05-18",7.9462,8.1342,7.7834,8.1342,489000.0],["2011-05-19",8.1657,8.2637,8.1009,8.1216,228000.0],["2011-05-20",8.0523,8.1423,7.9417,8.0865,409000.0],["2011-05-23",7.8967,8.0667,7.7564,7.7708,523000.0],["2011-05-24",8.0802,8.0802,7.6287,7.644,343000.0],["2011-05-25",7.5891,7.8769,7.5891,7.8032,311000.0],["2011-05-26",7.7816,7.7816,7.6467,7.6629,312000.0],["2011-05-27",7.7294,7.8967,7.5837,7.8967,321000.0],["2011-05-31",8.0029,8.2682,7.8661,8.1216,817000.0],["2011-06-01",8.1378,8.2161,7.5909,7.6305,800000.0],["2011-06-02",7.6638,7.8437,7.5567,7.7825,449000.0],["2011-06-03",7.6278,7.769,7.5585,7.5783,340000.0],["2011-06-06",7.5603,7.7078,7.5468,7.6593,739000.0],["2011-06-07",7.7537,7.7582,7.6332,7.7078,324000.0],["2011-06-08",7.6683,7.7897,7.6422,7.7654,608000.0],["2011-06-09",8.3861,8.6163,8.2152,8.3879,1656000.0],["2011-06-10",8.3213,8.503,8.1558,8.199,642000.0],["2011-06-13",8.342,8.342,7.9669,8.038,530000.0],["2011-06-14",8.0964,8.1963,8.0146,8.1711,251000.0],["2011-06-15",8.0622,8.1243,7.8599,7.9336,654000.0],["2011-06-16",7.9921,8.6487,7.9921,8.5597,758000.0],["2011-06-17",8.6226,8.7243,8.2358,8.3483,861000.0],["2011-06-20",8.2916,8.6271,8.2862,8.6172,381000.0],["2011-06-21",8.7072,8.7072,8.5453,8.6748,321000.0],["2011-06-22",8.5983,8.6604,8.5129,8.5129,222000.0],["2011-06-23",8.4418,8.5705,8.2304,8.5084,310000.0],["2011-06-24",8.5417,8.6433,8.4859,8.6109,550000.0],["2011-06-27",8.5884,8.5965,8.5228,8.5777,336000.0],["2011-06-28",8.6118,8.6424,8.4994,8.6325,186000.0],["2011-06-29",8.6649,8.6649,8.2565,8.3573,312000.0],["2011-06-30",8.3942,8.6622,8.3582,8.6487,270000.0],["2011-07-01",8.6424,8.7477,8.5471,8.7063,363000.0],["2011-07-05",8.7063,8.7063,8.539,8.5723,313000.0],["2011-07-06",8.5543,8.7261,8.4634,8.5813,449000.0],["2011-07-07",8.6703,8.7045,8.4958,8.5813,236000.0],["2011-07-08",8.4373,8.673,8.4373,8.6316,250000.0],["2011-07-11",8.5291,8.5804,8.2682,8.387,500000.0],["2011-07-12",8.1648,8.3366,8.1648,8.2556,371000.0],["2011-07-13",8.2835,8.4652,8.2412,8.387,251000.0],["2011-07-14",8.3834,8.4571,8.1684,8.1801,247000.0],["2011-07-15",8.2466,8.5165,8.2421,8.4005,387000.0],["2011-07-18",8.4139,8.4139,8.2718,8.3663,305000.0],["2011-07-19",8.4796,8.5309,8.3483,8.5012,370000.0],["2011-07-20",8.5282,8.5282,8.2511,8.3825,315000.0],["2011-07-21",8.4166,8.5992,8.27,8.539,196000.0],["2011-07-22",8.5282,8.5282,8.3699,8.4814,220000.0],["2011-07-25",8.3474,8.4454,8.2592,8.2835,341000.0],["2011-07-26",8.261,8.3402,8.145,8.306,412000.0],["2011-07-27",8.306,8.315,8.0676,8.1225,362000.0],["2011-07-28",8.0559,8.1756,7.9804,8.1135,198000.0],["2011-07-29",7.9651,8.2547,7.939,8.1081,233000.0],["2011-08-01",8.369,8.3879,7.9813,8.1765,623000.0],["2011-08-02",8.1135,8.208,7.9219,7.9237,503000.0],["2011-08-03",7.975,8.1414,7.7114,8.064,296000.0],["2011-08-04",7.9696,7.9696,7.1241,7.1843,582000.0],["2011-08-05",7.3543,7.492,6.8785,6.9936,427000.0],["2011-08-08",6.6923,7.0134,6.4251,6.4494,707000.0],["2011-08-09",6.6095,6.9657,6.1166,6.8794,976000.0],["2011-08-10",6.5673,6.7391,6.3199,6.4458,648000.0],["2011-08-11",6.5043,7.0296,6.5043,6.8839,647000.0],["2011-08-12",6.9657,7.0467,6.6599,6.7598,483000.0],["2011-08-15",6.8272,6.9118,6.7202,6.8425,214000.0],["2011-08-16",6.7382,6.7777,6.5313,6.7184,331000.0],["2011-08-17",6.767,6.7939,6.4836,6.7031,230000.0],["2011-08-18",6.4422,6.5574,6.0896,6.1247,700000.0],["2011-08-19",6.0213,6.3118,6.015,6.0537,402000.0],["2011-08-22",6.2803,6.2803,5.9556,6.0096,251000.0],["2011-08-23",6.0177,6.3739,5.8926,6.3739,391000.0],["2011-08-24",6.3181,6.5196,6.2192,6.3946,324000.0],["2011-08-25",6.4773,6.4773,6.1337,6.2767,375000.0],["2011-08-26",6.2309,6.4683,6.194,6.4494,215000.0],["2011-08-29",6.5169,6.6914,6.4629,6.6779,470000.0],["2011-08-30",6.6293,6.7499,6.5187,6.7139,502000.0],["2011-08-31",6.7706,6.8488,6.444,6.5943,442000.0],["2011-09-01",6.5934,6.6995,6.3514,6.3676,321000.0],["2011-09-02",6.2282,6.2902,5.9754,6.033,478000.0],["2011-09-06",5.8468,5.9718,5.7838,5.9313,408000.0],["2011-09-07",6.0456,6.1679,6.0258,6.1157,437000.0],["2011-09-08",6.0959,6.1265,5.8666,5.88,331000.0],["2011-09-09",5.7784,6.068,5.7784,5.9718,578000.0],["2011-09-12",5.8728,6.0033,5.7982,5.9043,251000.0],["2011-09-13",5.9313,6.0716,5.8738,5.9376,464000.0],["2011-09-14",5.8702,6.1958,5.8423,6.1022,440000.0],["2011-09-15",6.194,6.2362,6.0545,6.2273,491000.0],["2011-09-16",6.283,6.283,6.0285,6.0725,530000.0],["2011-09-19",5.9817,6.0114,5.8755,5.9655,307000.0],["2011-09-20",6.0087,6.0986,5.9052,5.9079,567000.0],["2011-09-21",5.8845,5.9187,5.7568,5.7721,611000.0],["2011-09-22",5.5877,5.7712,5.4132,5.4636,565000.0],["2011-09-23",5.4744,5.6039,5.469,5.5193,344000.0],["2011-09-26",5.5769,5.7415,5.4195,5.6876,335000.0],["2011-09-27",5.8405,6.0267,5.7127,5.8854,420000.0],["2011-09-28",5.8764,5.8863,5.5139,5.5157,286000.0],["2011-09-29",5.6795,5.7298,5.5958,5.7235,334000.0],["2011-09-30",5.5913,5.7388,5.5913,5.6174,442000.0],["2011-10-03",5.5571,5.6938,5.4609,5.4627,750000.0],["2011-10-04",5.4366,5.7406,5.4366,5.6201,831000.0],["2011-10-05",5.6795,5.7217,5.5256,5.6624,554000.0],["2011-10-06",5.657,5.8854,5.6471,5.8198,431000.0],["2011-10-07",5.8621,5.9592,5.5805,5.7298,679000.0],["2011-10-10",5.8558,6.0492,5.764,6.0438,656000.0],["2011-10-11",5.9565,6.1364,5.9403,6.0851,514000.0],["2011-10-12",6.131,6.4701,6.0177,6.391,500000.0],["2011-10-13",6.4512,6.4512,6.2362,6.3388,173000.0],["2011-10-14",6.4755,6.507,6.2974,6.5007,173000.0],["2011-10-17",6.4485,6.4485,6.1616,6.1679,371000.0],["2011-10-18",6.2021,6.5367,6.0492,6.4989,355000.0],["2011-10-19",6.4899,6.5115,6.149,6.2362,295000.0],["2011-10-20",6.2309,6.3172,6.0393,6.2273,226000.0],["2011-10-21",6.3802,6.426,6.256,6.4188,347000.0],["2011-10-24",6.4593,6.704,6.4593,6.6626,218000.0],["2011-10-25",6.6059,6.6059,6.3658,6.3874,354000.0],["2011-10-26",6.5322,6.6122,6.3334,6.5394,271000.0],["2011-10-27",6.776,7.2788,6.6131,7.2464,596000.0],["2011-10-28",7.214,7.3372,7.0737,7.1151,421000.0],["2011-10-31",6.9514,7.0314,6.7849,6.8101,274000.0],["2011-11-01",6.4584,6.561,6.2704,6.3271,480000.0],["2011-11-02",6.5034,6.8992,6.4719,6.811,364000.0],["2011-11-03",6.8776,7.4938,6.6563,7.33,1132000.0],["2011-11-04",7.2086,7.357,7.089,7.3058,272000.0],["2011-11-07",7.3219,7.3219,7.0107,7.169,434000.0],["2011-11-08",7.2743,7.4353,7.1322,7.3939,331000.0],["2011-11-09",7.1331,7.2824,7.0494,7.0656,492000.0],["2011-11-10",7.2509,7.3273,7.125,7.223,395000.0],["2011-11-11",7.3516,7.3759,7.1645,7.2149,381000.0],["2011-11-14",7.178,7.2743,6.9963,7.0503,347000.0],["2011-11-15",6.999,7.2392,6.9882,7.1726,507000.0],["2011-11-16",7.0899,7.1951,6.9765,6.99,313000.0],["2011-11-17",7.0152,7.0152,6.883,6.9217,373000.0],["2011-11-18",6.9756,6.981,6.793,6.9181,300000.0],["2011-11-21",6.7939,6.829,6.7238,6.7517,237000.0],["2011-11-22",6.7706,6.7706,6.6338,6.6545,163000.0],["2011-11-23",6.605,6.6158,6.3883,6.4135,246000.0],["2011-11-25",6.3658,6.4269,6.1193,6.1796,109000.0],["2011-11-28",6.2425,6.6113,6.2425,6.5133,409000.0],["2011-11-29",6.5493,6.6941,6.2183,6.6014,380000.0],["2011-11-30",6.9532,7.026,6.6644,7.0161,737000.0],["2011-12-01",7.0224,7.0719,6.9118,6.9675,397000.0],["2011-12-02",7.0773,7.1501,6.9954,7.1007,345000.0],["2011-12-05",7.232,7.232,7.0782,7.1438,427000.0],["2011-12-06",7.1888,7.2698,7.062,7.2113,195000.0],["2011-12-07",7.1609,7.2248,7.0998,7.1879,278000.0],["2011-12-08",7.1411,7.3534,7.1367,7.2185,565000.0],["2011-12-09",7.2635,7.5108,7.2239,7.4875,588000.0],["2011-12-12",7.4083,7.4848,7.3498,7.4524,491000.0],["2011-12-13",7.5243,7.5729,7.3094,7.3507,491000.0],["2011-12-14",7.3049,7.4398,7.2932,7.3058,265000.0],["2011-12-15",7.4677,7.5585,7.2932,7.5054,515000.0],["2011-12-16",7.5756,7.6656,7.4596,7.4821,778000.0],["2011-12-19",7.5603,7.5954,7.3831,7.3993,338000.0],["2011-12-20",7.554,7.733,7.4848,7.7132,455000.0],["2011-12-21",7.695,7.989,7.6386,7.9053,410000.0],["2011-12-22",7.9726,8.1037,7.9653,8.0736,286000.0],["2011-12-23",8.191,8.191,8.029,8.1264,228000.0],["2011-12-27",8.0928,8.1519,8.009,8.0345,177000.0],["2011-12-28",8.0127,8.0782,7.9216,7.9972,329000.0],["2011-12-29",8.0199,8.1246,8.0045,8.1028,179000.0],["2011-12-30",8.1228,8.232,8.0281,8.0454,306000.0],["2012-01-03",8.2902,8.4441,8.131,8.4286,408000.0],["2012-01-04",8.3476,8.4322,8.2684,8.2684,309000.0],["2012-01-05",8.2211,8.6452,8.2138,8.526,347000.0],["2012-01-06",8.5405,8.6279,8.2839,8.4331,241000.0],["2012-01-09",8.516,8.516,8.2757,8.3785,305000.0],["2012-01-10",8.5296,8.5997,8.4623,8.5387,183000.0],["2012-01-11",8.5205,8.6179,8.4359,8.6033,168000.0],["2012-01-12",8.6161,8.728,8.4695,8.7226,184000.0],["2012-01-13",8.5606,8.6707,8.4814,8.5633,205000.0],["2012-01-17",8.6625,8.7034,8.5114,8.6306,202000.0],["2012-01-18",8.6561,8.6861,8.526,8.6716,185000.0],["2012-01-19",8.6725,8.7189,8.6215,8.7134,174000.0],["2012-01-20",8.6716,8.7717,8.6488,8.6898,152000.0],["2012-01-23",8.7089,8.8054,8.6579,8.7926,158000.0],["2012-01-24",8.7535,8.9364,8.5924,8.9282,134000.0],["2012-01-25",8.8873,9.1931,8.8254,9.0757,187000.0],["2012-01-26",9.1576,9.1576,9.0129,9.1012,184000.0],["2012-01-27",9.0711,9.1794,9.0074,9.1421,145000.0],["2012-01-30",9.0456,9.0456,8.8036,8.8099,158000.0],["2012-01-31",8.9109,8.9109,8.7517,8.8026,265000.0],["2012-02-01",8.8736,9.0557,8.7599,8.9883,489000.0],["2012-02-02",8.9301,9.0784,8.8099,9.0375,149000.0],["2012-02-03",9.1922,9.2823,8.961,9.2459,280000.0],["2012-02-06",9.255,9.3724,9.1221,9.2559,179000.0],["2012-02-07",9.2841,9.356,9.1922,9.356,186000.0],["2012-02-08",9.3733,9.4488,9.2231,9.3405,249000.0],["2012-02-09",10.1023,11.4802,10.1023,10.5801,905000.0],["2012-02-10",10.5127,10.7303,10.3553,10.4099,399000.0],["2012-02-13",10.5865,10.5865,10.1414,10.2679,313000.0],["2012-02-14",10.2015,10.298,9.7064,9.7765,528000.0],["2012-02-15",9.8274,9.9002,9.5062,9.5744,352000.0],["2012-02-16",9.6227,10.0204,9.6227,10.0122,328000.0],["2012-02-17",10.0641,10.0895,9.7874,9.8729,264000.0],["2012-02-21",10.0104,10.0104,9.6117,9.6873,203000.0],["2012-02-22",9.7064,9.7064,9.5508,9.6363,173000.0],["2012-02-23",9.6172,9.7783,9.5562,9.7401,184000.0],["2012-02-24",9.8001,9.8611,9.6554,9.6909,138000.0],["2012-02-27",9.65,9.7319,9.3633,9.6718,166000.0],["2012-02-28",9.6399,9.7801,9.5617,9.7801,355000.0],["2012-02-29",9.8101,9.8101,9.4761,9.4779,484000.0],["2012-03-01",9.5917,9.6099,9.2923,9.3223,346000.0],["2012-03-02",9.4188,9.4188,8.9828,9.052,380000.0],["2012-03-05",8.9929,9.487,8.9929,9.4661,385000.0],["2012-03-06",9.3733,9.5398,9.2659,9.3514,554000.0],["2012-03-07",9.4133,9.8657,9.3815,9.8511,467000.0],["2012-03-08",9.9485,9.9758,9.5553,9.8538,273000.0],["2012-03-09",9.8802,10.1523,9.8793,10.1332,479000.0],["2012-03-12",10.0795,10.217,9.9512,10.217,456000.0],["2012-03-13",10.2725,10.4226,9.9057,10.1724,505000.0],["2012-03-14",10.1041,10.1769,10.0113,10.0977,262000.0],["2012-03-15",10.0613,10.4245,10.0613,10.2971,493000.0],["2012-03-16",10.3471,10.348,9.9485,10.0886,959000.0],["2012-03-19",9.8256,10.2661,9.8256,10.0186,366000.0],["2012-03-20",9.9039,9.9039,9.6609,9.6709,466000.0],["2012-03-21",9.7382,9.8265,9.6008,9.6618,497000.0],["2012-03-22",9.5125,9.7564,9.4279,9.7473,310000.0],["2012-03-23",9.7064,9.8738,9.6081,9.842,256000.0],["2012-03-26",9.923,10.2252,9.9066,10.0923,332000.0],["2012-03-27",10.0677,10.0677,9.7382,9.832,484000.0],["2012-03-28",9.892,9.9221,9.7027,9.7419,163000.0],["2012-03-29",9.6809,9.7619,9.477,9.7027,128000.0],["2012-03-30",9.812,9.812,9.5853,9.6026,185000.0],["2012-04-02",9.5653,9.7118,9.5116,9.6745,317000.0],["2012-04-03",9.6199,9.6418,9.3951,9.3969,287000.0],["2012-04-04",9.2832,9.366,9.1439,9.2841,291000.0],["2012-04-05",9.2086,9.4698,9.1758,9.2932,158000.0],["2012-04-09",9.0984,9.4061,9.052,9.2149,305000.0],["2012-04-10",9.1576,9.2695,9.0211,9.0857,472000.0],["2012-04-11",9.2149,9.3059,9.1558,9.2905,287000.0],["2012-04-12",9.3269,9.6372,9.2368,9.5326,354000.0],["2012-04-13",9.4516,9.5417,9.3496,9.3496,201000.0],["2012-04-16",9.4525,9.5144,9.2732,9.2996,225000.0],["2012-04-17",9.3988,9.6163,9.3287,9.3997,408000.0],["2012-04-18",9.3396,9.4215,9.2832,9.3724,163000.0],["2012-04-19",9.4361,9.5153,9.1048,9.1084,233000.0],["2012-04-20",9.2905,9.3505,9.1439,9.2531,200000.0],["2012-04-23",9.0584,9.1421,9.0438,9.0793,189000.0],["2012-04-24",9.1084,9.2013,8.9219,9.1012,470000.0],["2012-04-25",9.2486,9.3005,9.1148,9.1731,158000.0],["2012-04-26",9.1849,9.2768,8.9938,9.2313,232000.0],["2012-04-27",9.2586,9.5562,9.2131,9.3797,287000.0],["2012-04-30",9.3059,9.3569,9.0921,9.1412,540000.0],["2012-05-01",9.1175,9.3888,8.8736,8.8982,530000.0],["2012-05-02",8.8645,9.0902,8.688,8.9537,279000.0],["2012-05-03",8.9783,8.9783,8.7125,8.7681,180000.0],["2012-05-04",8.7662,8.7662,8.3913,8.4568,352000.0],["2012-05-07",8.4158,8.6807,8.262,8.5888,270000.0],["2012-05-08",8.5332,8.9264,8.5014,8.8664,627000.0],["2012-05-09",8.6625,8.7772,8.4004,8.424,260000.0],["2012-05-10",8.4668,8.505,8.2748,8.3631,890000.0],["2012-05-11",8.3276,8.5314,8.3185,8.3439,224000.0],["2012-05-14",8.2438,8.2666,8.0755,8.0755,330000.0],["2012-05-15",8.0563,8.2529,8.0563,8.202,230000.0],["2012-05-16",8.2684,8.2684,8.0527,8.1383,309000.0],["2012-05-17",8.1292,8.1956,7.9517,7.9517,171000.0],["2012-05-18",7.9216,8.0236,7.7178,7.9353,304000.0],["2012-05-21",7.9981,7.9981,7.8088,7.948,269000.0],["2012-05-22",7.9772,7.9854,7.7933,7.8197,120000.0],["2012-05-23",7.7733,7.9226,7.7132,7.8616,81000.0],["2012-05-24",7.9189,8.0445,7.6304,8.0236,252000.0],["2012-05-25",8.1619,8.1619,7.8643,7.9335,180000.0],["2012-05-29",7.9462,8.0918,7.6959,7.9581,315000.0],["2012-05-30",7.8725,7.938,7.6796,7.8024,440000.0],["2012-05-31",7.8143,7.8143,7.5421,7.6559,431000.0],["2012-06-01",7.5003,7.5003,7.1945,7.4265,427000.0],["2012-06-04",7.4429,7.4429,7.2427,7.2827,162000.0],["2012-06-05",7.23,7.4447,6.8632,7.3911,484000.0],["2012-06-06",7.4994,8.0554,7.4994,8.03,540000.0],["2012-06-07",8.6106,9.0101,7.4238,7.5731,1829000.0],["2012-06-08",7.554,7.9144,7.3847,7.8224,980000.0],["2012-06-11",7.9699,8.0381,7.7451,7.7678,564000.0],["2012-06-12",7.8488,7.918,7.6286,7.8261,375000.0],["2012-06-13",7.7788,7.9844,7.7132,7.8789,364000.0],["2012-06-14",7.867,8.0937,7.786,8.0491,429000.0],["2012-06-15",8.0281,8.1737,8.0036,8.0818,559000.0],["2012-06-18",8.0554,8.2566,7.9963,8.1,438000.0],["2012-06-19",8.1155,8.424,8.0937,8.3785,472000.0],["2012-06-20",8.3849,8.485,8.3121,8.323,171000.0],["2012-06-21",8.3166,8.4076,7.9772,8.0036,355000.0],["2012-06-22",8.1255,8.1255,7.8315,8.0045,484000.0],["2012-06-25",7.8361,7.9371,7.7287,7.7414,107000.0],["2012-06-26",7.7251,8.1474,7.7251,7.9471,431000.0],["2012-06-27",7.9417,8.0236,7.8115,7.9253,263000.0],["2012-06-28",7.8306,7.9144,7.7023,7.9044,142000.0],["2012-06-29",8.1364,8.2347,8.0318,8.1883,443000.0],["2012-07-02",8.2993,8.4941,8.1865,8.4932,343000.0],["2012-07-03",8.445,8.8336,8.445,8.7644,386000.0],["2012-07-05",8.7043,8.7043,8.4659,8.6006,246000.0],["2012-07-06",8.4723,8.5515,8.4668,8.5169,141000.0],["2012-07-09",8.5005,8.6425,8.4177,8.6106,270000.0],["2012-07-10",8.6552,8.688,8.1929,8.2375,210000.0],["2012-07-11",8.2311,8.4195,8.0108,8.3767,317000.0],["2012-07-12",8.1929,8.5251,8.1929,8.485,237000.0],["2012-07-13",8.5069,8.7271,8.5069,8.6152,191000.0],["2012-07-16",8.5997,8.6161,8.4249,8.5278,182000.0],["2012-07-17",8.6197,8.7599,8.5351,8.5405,212000.0],["2012-07-18",8.4987,8.6616,8.4987,8.6142,96000.0],["2012-07-19",8.6088,8.6561,8.5551,8.556,100000.0],["2012-07-20",8.4704,8.6042,8.4295,8.4295,115000.0],["2012-07-23",8.2457,8.343,8.0782,8.2274,124000.0],["2012-07-24",8.2402,8.2402,7.9708,8.029,185000.0],["2012-07-25",8.1246,8.3394,8.0327,8.0509,141000.0],["2012-07-26",8.2047,8.3421,7.9417,8.2839,140000.0],["2012-07-27",8.3576,8.566,8.212,8.5078,263000.0],["2012-07-30",8.5251,8.5414,8.354,8.475,55000.0],["2012-07-31",8.4877,8.5997,8.3594,8.5005,224000.0],["2012-08-01",8.5005,8.5005,8.1637,8.1737,346000.0],["2012-08-02",8.1419,8.3412,7.9571,8.0227,272000.0],["2012-08-03",8.1219,8.4413,8.0472,8.4413,126000.0],["2012-08-06",8.4459,8.6079,8.0472,8.5287,212000.0],["2012-08-07",8.6097,8.7453,8.5287,8.6634,173000.0],["2012-08-08",8.5788,8.8254,8.5733,8.7107,202000.0],["2012-08-09",8.6006,8.7007,8.4113,8.576,346000.0],["2012-08-10",8.5551,8.5869,8.3212,8.333,99000.0],["2012-08-13",8.3749,8.5414,8.333,8.5078,367000.0],["2012-08-14",8.5951,8.6789,8.4959,8.5469,142000.0],["2012-08-15",8.4987,8.6051,8.4395,8.5951,315000.0],["2012-08-16",8.536,8.7899,8.465,8.7353,434000.0],["2012-08-17",8.7371,9.012,8.6079,9.012,207000.0],["2012-08-20",8.9473,9.0001,8.8554,8.9264,130000.0],["2012-08-21",9.0056,9.1094,8.8281,8.9146,178000.0],["2012-08-22",8.9137,8.9137,8.698,8.7216,128000.0],["2012-08-23",8.7826,8.8145,8.698,8.759,178000.0],["2012-08-24",8.7107,8.9146,8.7016,8.8718,201000.0],["2012-08-27",8.8836,8.8836,8.6916,8.7644,212000.0],["2012-08-28",8.7644,8.799,8.7189,8.7462,216000.0],["2012-08-29",8.7553,8.7717,8.7198,8.7435,214000.0],["2012-08-30",8.7071,8.7116,8.5232,8.5897,148000.0],["2012-08-31",8.7062,8.7062,8.4641,8.4686,219000.0],["2012-09-04",8.5678,9.2149,8.5678,9.2131,593000.0],["2012-09-05",9.4506,9.4506,9.0101,9.0347,519000.0],["2012-09-06",9.103,9.2158,8.9301,9.1703,519000.0],["2012-09-07",9.2231,9.2977,9.1075,9.2695,411000.0],["2012-09-10",9.3323,9.4279,9.3323,9.417,231000.0],["2012-09-11",9.376,9.6181,9.376,9.6181,263000.0],["2012-09-12",9.6627,9.7419,9.4816,9.6527,428000.0],["2012-09-13",9.6045,9.771,9.5444,9.6864,343000.0],["2012-09-14",9.7191,9.7992,9.6472,9.7992,320000.0],["2012-09-17",9.7064,9.7209,9.4789,9.5635,220000.0],["2012-09-18",9.5335,9.6299,9.4279,9.5253,296000.0],["2012-09-19",9.4934,9.5835,9.3642,9.4588,530000.0],["2012-09-20",9.3933,9.4652,9.3341,9.4161,430000.0],["2012-09-21",9.6008,9.6008,9.2632,9.3651,855000.0],["2012-09-24",9.3997,9.5872,9.3114,9.5635,460000.0],["2012-09-25",9.5899,9.7164,9.5762,9.6126,713000.0],["2012-09-26",9.6536,9.7018,9.5926,9.6727,247000.0],["2012-09-27",9.7018,9.9958,9.6754,9.9548,525000.0],["2012-09-28",9.8839,9.8839,9.6509,9.68,225000.0],["2012-10-01",9.72,9.8311,9.66,9.7473,433000.0],["2012-10-02",9.7628,9.903,9.6481,9.8147,540000.0],["2012-10-03",9.8029,9.9949,9.6964,9.8311,463000.0],["2012-10-04",9.8657,10.065,9.7837,10.0331,525000.0],["2012-10-05",10.1096,10.1096,9.913,9.9603,205000.0],["2012-10-08",9.9403,9.9822,9.7847,9.8611,465000.0],["2012-10-09",9.8447,9.9139,9.7382,9.8293,271000.0],["2012-10-10",9.8174,9.9103,9.8083,9.8902,227000.0],["2012-10-11",9.9885,10.1259,9.9039,10.1214,465000.0],["2012-10-12",10.0977,10.1869,10.0622,10.0686,113000.0],["2012-10-15",10.0495,10.2688,10.0267,10.2525,335000.0],["2012-10-16",10.3143,10.6365,10.3143,10.6101,343000.0],["2012-10-17",10.5801,10.7048,10.4727,10.6793,194000.0],["2012-10-18",10.6484,10.6811,10.571,10.642,172000.0],["2012-10-19",10.5555,10.5573,10.3325,10.3507,313000.0],["2012-10-22",10.3234,10.4672,10.2424,10.3353,195000.0],["2012-10-23",10.2816,10.4163,10.2388,10.389,548000.0],["2012-10-24",10.4226,10.4463,10.2916,10.3335,222000.0],["2012-10-25",10.4645,10.4672,10.3489,10.4345,164000.0],["2012-10-26",10.4299,10.5009,10.1496,10.2534,269000.0],["2012-10-31",10.2315,10.5209,10.207,10.5155,401000.0],["2012-11-01",10.5573,10.6939,10.4545,10.5127,338000.0],["2012-11-02",10.5573,10.6283,10.3526,10.4072,278000.0],["2012-11-05",10.3753,10.5391,9.8975,10.4754,126000.0],["2012-11-06",10.5173,10.6383,10.4163,10.5928,234000.0],["2012-11-07",10.4436,10.5482,10.2206,10.2397,471000.0],["2012-11-08",10.4181,10.8486,10.348,10.581,514000.0],["2012-11-09",10.5055,10.8076,10.5055,10.7439,347000.0],["2012-11-12",10.824,10.9523,10.753,10.7958,413000.0],["2012-11-13",10.6993,11.1025,10.6993,10.9478,213000.0],["2012-11-14",10.9724,10.9724,10.6028,10.7021,352000.0],["2012-11-15",10.7163,10.8827,9.3856,10.5595,296000.0],["2012-11-16",10.5481,10.7097,10.4559,10.6564,388000.0],["2012-11-19",10.7572,10.9302,10.6821,10.8979,328000.0],["2012-11-20",10.8361,10.8361,10.4559,10.7078,277000.0],["2012-11-21",10.6982,10.9977,10.6184,10.9007,216000.0],["2012-11-23",10.9654,11.0452,10.8655,11.0271,158000.0],["2012-11-26",11.0262,11.0414,10.7296,10.9635,318000.0],["2012-11-27",10.9825,11.2267,10.9026,11.1916,266000.0],["2012-11-28",11.164,11.1659,10.9644,11.0975,88000.0],["2012-11-29",11.2163,11.4824,11.1041,11.414,236000.0],["2012-11-30",11.4682,11.4682,11.279,11.4073,396000.0],["2012-12-03",11.4929,11.4929,11.2553,11.3151,239000.0],["2012-12-04",11.3218,11.4016,11.1621,11.3418,301000.0],["2012-12-05",11.356,11.4919,11.261,11.3503,258000.0],["2012-12-06",11.3703,11.3703,11.0614,11.1754,130000.0],["2012-12-07",11.2638,11.2638,11.0813,11.2524,141000.0],["2012-12-10",11.2429,11.2429,10.8019,11.1621,250000.0],["2012-12-11",11.2448,11.2448,10.9825,11.1621,246000.0],["2012-12-12",11.2248,11.2248,11.0452,11.126,133000.0],["2012-12-13",11.1212,11.1878,11.0452,11.0728,80000.0],["2012-12-14",11.069,11.1564,10.9891,11.1003,133000.0],["2012-12-17",11.1659,11.1669,10.8817,11.1669,252000.0],["2012-12-18",11.1954,11.5005,11.088,11.4834,366000.0],["2012-12-19",11.4834,11.4976,11.2305,11.3085,188000.0],["2012-12-20",11.2857,11.5214,11.1925,11.5024,144000.0],["2012-12-21",11.4996,11.5946,11.3247,11.4938,729000.0],["2012-12-24",11.4872,11.9168,11.4872,11.5899,97000.0],["2012-12-26",11.644,11.6697,11.4321,11.5879,183000.0],["2012-12-27",11.5822,11.6916,11.5252,11.5946,226000.0],["2012-12-28",11.5737,11.7153,11.5737,11.5965,190000.0],["2012-12-31",11.6459,12.0613,11.6459,12.0537,237000.0],["2013-01-02",12.2733,12.6164,12.2533,12.5309,456000.0],["2013-01-03",12.5176,12.5936,12.3721,12.5385,197000.0],["2013-01-04",12.5499,12.6963,12.4387,12.6316,219000.0],["2013-01-07",12.5119,12.5917,12.3683,12.4767,339000.0],["2013-01-08",12.4092,12.4396,12.2438,12.2904,240000.0],["2013-01-09",12.3693,12.5081,12.2685,12.4986,236000.0],["2013-01-10",12.5166,12.5499,12.3056,12.5138,127000.0],["2013-01-11",12.5451,12.6212,12.3997,12.5024,87000.0],["2013-01-14",12.5204,12.5889,12.4415,12.5309,203000.0],["2013-01-15",12.4767,12.4767,12.2543,12.3864,419000.0],["2013-01-16",12.3113,12.3541,12.2067,12.2343,255000.0],["2013-01-17",12.3028,12.5223,12.2619,12.5195,311000.0],["2013-01-18",12.4729,12.5252,12.2163,12.432,238000.0],["2013-01-22",12.4796,12.5204,12.3113,12.4986,374000.0],["2013-01-23",12.5252,12.5394,12.3645,12.4187,174000.0],["2013-01-24",12.4178,12.547,12.3617,12.4292,301000.0],["2013-01-25",12.5052,12.6288,12.3522,12.5851,293000.0],["2013-01-28",12.5708,12.8103,12.451,12.7457,384000.0],["2013-01-29",12.7533,12.8303,12.5575,12.7875,215000.0],["2013-01-30",12.7847,12.7847,12.433,12.4872,177000.0],["2013-01-31",12.4872,12.8113,12.4872,12.7809,211000.0],["2013-02-01",12.8113,12.8427,12.5195,12.759,423000.0],["2013-02-04",12.6136,12.6421,12.3607,12.5423,171000.0],["2013-02-05",12.5898,12.9273,12.5898,12.9263,259000.0],["2013-02-06",12.874,13.0964,12.7619,13.0242,269000.0],["2013-02-07",13.0413,13.2324,12.952,13.0812,247000.0],["2013-02-08",13.1791,13.3008,13.0793,13.1497,226000.0],["2013-02-11",13.1829,13.6478,13.1497,13.5318,326000.0],["2013-02-12",13.5888,13.8189,13.5888,13.7038,365000.0],["2013-02-13",13.7875,14.1259,13.7875,14.0593,376000.0],["2013-02-14",14.0318,14.0869,13.8093,13.8246,245000.0],["2013-02-15",13.9263,14.5127,13.9263,14.431,735000.0],["2013-02-19",14.4338,14.8863,14.4338,14.7618,911000.0],["2013-02-20",14.7532,14.835,14.4072,14.4443,470000.0],["2013-02-21",14.4139,14.5051,14.0213,14.0698,443000.0],["2013-02-22",14.1572,14.3806,14.1449,14.3626,299000.0],["2013-02-25",14.393,14.4823,13.9358,13.9633,243000.0],["2013-02-26",14.0707,14.258,13.8797,14.0185,539000.0],["2013-02-27",14.0204,14.6087,14.0204,14.335,595000.0],["2013-02-28",14.3597,14.4776,14.1154,14.3255,355000.0],["2013-03-01",14.1877,14.4291,14.1534,14.3435,381000.0],["2013-03-04",14.3797,14.795,14.3531,14.7855,435000.0],["2013-03-05",14.8293,15.0992,14.8293,14.9091,313000.0],["2013-03-06",14.9985,15.2095,14.9738,15.0964,275000.0],["2013-03-07",15.1325,15.1325,14.9405,15.0422,362000.0],["2013-03-08",15.1658,15.1658,15.0422,15.085,287000.0],["2013-03-11",15.066,15.0992,14.9737,14.9947,341000.0],["2013-03-12",14.9814,15.0593,14.853,14.9756,242000.0],["2013-03-13",14.9709,15.0831,14.9709,15.0821,277000.0],["2013-03-14",15.1553,15.5688,15.0812,15.5469,198000.0],["2013-03-15",15.5963,15.8435,15.5925,15.7988,924000.0],["2013-03-18",15.7199,16.3758,15.6943,16.2826,417000.0],["2013-03-19",16.429,16.8444,16.4281,16.7693,685000.0],["2013-03-20",16.9128,16.986,16.8282,16.872,327000.0],["2013-03-21",16.8149,16.8853,16.4043,16.5089,315000.0],["2013-03-22",16.5393,16.6999,16.5345,16.5725,270000.0],["2013-03-25",16.6781,16.814,16.487,16.7313,402000.0],["2013-03-26",16.7864,16.91,16.7684,16.8644,388000.0],["2013-03-27",16.6647,16.91,16.6647,16.7056,161000.0],["2013-03-28",16.6514,16.8767,16.4442,16.4956,378000.0],["2013-04-01",16.4214,16.5203,15.9547,16.1733,478000.0],["2013-04-02",16.2513,16.4718,15.9167,15.9756,210000.0],["2013-04-03",15.9604,15.9823,15.3711,15.5945,587000.0],["2013-04-04",15.5678,15.7313,15.5298,15.7228,254000.0],["2013-04-05",15.4348,15.6771,15.3568,15.623,265000.0],["2013-04-08",15.7199,15.8587,15.5783,15.8444,279000.0],["2013-04-09",15.9186,15.9186,15.6201,15.6353,201000.0],["2013-04-10",15.6648,16.0336,15.6505,15.8787,379000.0],["2013-04-11",15.8787,16.0165,15.7836,15.8967,326000.0],["2013-04-12",15.7798,15.7798,15.4452,15.5792,284000.0],["2013-04-15",15.4861,15.4861,14.7428,14.8369,566000.0],["2013-04-16",14.9386,15.1011,14.8017,14.93,273000.0],["2013-04-17",14.7741,15.0165,14.2808,14.5774,394000.0],["2013-04-18",14.5365,14.6268,14.4614,14.5004,336000.0],["2013-04-19",14.4709,14.853,14.296,14.8521,327000.0],["2013-04-22",14.7665,14.8511,14.4234,14.5365,380000.0],["2013-04-23",14.604,15.0888,14.604,15.0051,361000.0],["2013-04-24",14.9471,15.1772,14.8882,15.0802,133000.0],["2013-04-25",15.0764,15.295,14.8198,14.873,324000.0],["2013-04-26",14.8293,15.0469,14.7104,14.9462,204000.0],["2013-04-29",14.8892,15.3378,14.8892,15.1505,280000.0],["2013-04-30",15.181,15.2817,14.9728,15.2751,325000.0],["2013-05-01",15.1734,15.1734,14.3531,14.3882,573000.0],["2013-05-02",14.5042,14.892,14.5042,14.834,467000.0],["2013-05-03",15.0631,15.6201,14.8378,15.4614,358000.0],["2013-05-06",15.4291,15.9024,15.2142,15.7636,275000.0],["2013-05-07",15.8378,16.4271,15.7741,16.3254,389000.0],["2013-05-08",16.295,16.3796,16.0688,16.2513,292000.0],["2013-05-09",16.2779,16.314,15.9034,16.0003,170000.0],["2013-05-10",16.0612,16.1115,15.9927,16.045,110000.0],["2013-05-13",15.9927,16.0117,15.8482,15.872,133000.0],["2013-05-14",15.8102,16.0992,15.7789,15.9984,331000.0],["2013-05-15",15.9347,16.0574,15.8435,16.0165,288000.0],["2013-05-16",16.0165,16.0288,15.8996,15.9366,188000.0],["2013-05-17",16.0555,16.3881,15.9338,16.3207,378000.0],["2013-05-20",16.3188,16.9195,16.3188,16.6685,300000.0],["2013-05-21",16.7208,16.8473,16.2655,16.5393,222000.0],["2013-05-22",16.5393,16.7436,16.16,16.217,152000.0],["2013-05-23",16.1229,16.1933,15.8197,16.1933,285000.0],["2013-05-24",16.1448,16.2779,15.9728,16.2304,134000.0],["2013-05-28",16.3948,17.0117,16.2551,16.8396,336000.0],["2013-05-29",16.6857,16.7313,16.2304,16.3492,207000.0],["2013-05-30",16.4347,16.7284,16.3777,16.6381,189000.0],["2013-05-31",16.3729,16.6724,15.9595,16.3872,371000.0],["2013-06-03",16.4328,16.7826,16.0098,16.6495,623000.0],["2013-06-04",16.6239,16.8796,16.1686,16.3976,472000.0],["2013-06-05",16.2997,16.4585,16.1229,16.2285,405000.0],["2013-06-06",16.8244,17.3729,15.8777,16.3834,564000.0],["2013-06-07",16.4366,16.6068,16.2541,16.3397,279000.0],["2013-06-10",16.3359,16.3359,16.0982,16.2665,289000.0],["2013-06-11",16.0374,16.2627,15.8596,16.1134,151000.0],["2013-06-12",16.2161,16.3397,16.1324,16.1505,358000.0],["2013-06-13",16.2503,16.6229,16.1999,16.4832,323000.0],["2013-06-14",16.5849,16.7218,16.1591,16.2798,399000.0],["2013-06-17",16.4775,16.5992,16.0925,16.2484,398000.0],["2013-06-18",16.2256,16.5298,16.2208,16.4585,358000.0],["2013-06-19",16.4081,16.4585,15.9984,16.0973,481000.0],["2013-06-20",15.9309,15.9832,15.4699,15.5878,622000.0],["2013-06-21",15.66,15.9224,15.5507,15.7522,690000.0],["2013-06-24",15.5545,15.5982,15.026,15.3473,614000.0],["2013-06-25",15.5422,15.6515,15.4215,15.5127,632000.0],["2013-06-26",15.6743,15.7693,15.3216,15.3739,493000.0],["2013-06-27",15.5079,15.6315,15.3055,15.4766,434000.0],["2013-06-28",15.4699,15.7789,15.3559,15.3891,10976000.0],["2013-07-01",15.5507,16.0136,15.4272,15.9186,1149000.0],["2013-07-02",15.9823,16.276,15.9595,16.2475,786000.0],["2013-07-03",16.1591,16.6952,16.1591,16.2294,1058000.0],["2013-07-05",16.4689,16.5421,16.3026,16.3026,255000.0],["2013-07-08",16.4148,16.4822,16.257,16.4338,236000.0],["2013-07-09",16.4575,16.6961,16.2551,16.5564,239000.0],["2013-07-10",16.5811,16.8244,16.3539,16.4452,319000.0],["2013-07-11",16.5878,16.717,16.3577,16.3739,199000.0],["2013-07-12",16.3492,16.3967,16.2066,16.2541,310000.0],["2013-07-15",16.2541,16.3016,16.141,16.1971,285000.0],["2013-07-16",16.1638,16.43,16.1391,16.1638,505000.0],["2013-07-17",16.3035,16.3187,16.14,16.1638,278000.0],["2013-07-18",16.1781,16.3482,16.1781,16.2351,341000.0],["2013-07-19",16.2494,16.3834,16.1771,16.3786,114000.0],["2013-07-22",16.276,16.2874,16.1496,16.2123,202000.0],["2013-07-23",16.1619,16.2085,16.045,16.0545,185000.0],["2013-07-24",16.103,16.3035,16.0659,16.1505,241000.0],["2013-07-25",16.1363,16.199,15.9813,16.0174,329000.0],["2013-07-26",16.006,16.0545,15.6429,15.6638,609000.0],["2013-07-29",15.6676,15.9404,15.5849,15.8226,398000.0],["2013-07-30",15.8482,15.9224,15.7513,15.8368,156000.0],["2013-07-31",15.7722,15.8654,15.6467,15.8093,248000.0],["2013-08-01",15.8853,16.1277,15.7712,16.1277,494000.0],["2013-08-02",16.0212,16.0859,15.8777,15.9509,196000.0],["2013-08-05",15.8939,16.0136,15.7884,16.0041,175000.0],["2013-08-06",15.9309,16.0013,15.7408,15.8102,232000.0],["2013-08-07",15.8967,15.9975,15.7171,15.8834,298000.0],["2013-08-08",16.7265,17.1191,16.4024,17.0478,666000.0],["2013-08-09",17.0022,17.2883,16.9708,17.0963,248000.0],["2013-08-12",17.0621,17.1505,16.5412,16.5935,342000.0],["2013-08-13",16.5906,16.6163,16.2845,16.4994,306000.0],["2013-08-14",16.3891,16.89,16.3891,16.6961,416000.0],["2013-08-15",16.6296,16.6391,16.2826,16.3777,166000.0],["2013-08-16",16.3073,16.43,16.2551,16.3748,219000.0],["2013-08-19",16.4575,16.4575,15.9661,16.064,193000.0],["2013-08-20",16.1077,16.506,15.9908,16.4442,398000.0],["2013-08-21",16.4775,16.4775,16.1714,16.1781,212000.0],["2013-08-22",16.4594,16.4594,16.2332,16.2541,171000.0],["2013-08-23",16.334,16.4053,16.256,16.2684,126000.0],["2013-08-26",16.2227,16.3111,15.9395,16.1049,251000.0],["2013-08-27",15.9699,16.0412,15.5992,15.6743,420000.0],["2013-08-28",15.6895,15.9186,15.6325,15.7979,156000.0],["2013-08-29",15.7941,16.084,15.7884,15.9499,193000.0],["2013-08-30",15.9129,15.9281,15.5412,15.5507,287000.0],["2013-09-03",15.6952,15.9442,15.6904,15.8768,786000.0],["2013-09-04",15.8787,15.9167,15.7446,15.8958,424000.0],["2013-09-05",15.9205,15.9214,15.0403,15.8397,1497000.0],["2013-09-06",15.8568,15.9214,15.4718,15.5916,273000.0],["2013-09-09",15.642,16.1115,15.641,15.9699,397000.0],["2013-09-10",16.0602,16.2104,15.9842,16.0897,222000.0],["2013-09-11",15.9899,16.3245,15.8169,15.8416,233000.0],["2013-09-12",15.9271,16.083,15.8739,15.9671,520000.0],["2013-09-13",15.9556,15.9556,15.7874,15.8273,162000.0],["2013-09-16",16.1429,17.0716,16.064,17.0278,929000.0],["2013-09-17",17.1096,17.6866,17.0165,17.5449,906000.0],["2013-09-18",17.6476,17.9765,17.4147,17.8406,398000.0],["2013-09-19",17.8101,17.8501,17.5326,17.8501,304000.0],["2013-09-20",17.9137,18.1067,17.6485,17.9204,910000.0],["2013-09-23",17.9347,18.1647,17.7683,18.1238,501000.0],["2013-09-24",18.1172,18.2664,17.8814,18.0658,414000.0],["2013-09-25",18.0164,18.0601,17.7579,17.7902,285000.0],["2013-09-26",17.7845,17.9432,17.5621,17.6666,283000.0],["2013-09-27",17.5155,17.8767,17.3615,17.8225,276000.0],["2013-09-30",17.5687,17.7759,17.3311,17.5022,637000.0],["2013-10-01",17.5278,17.8453,17.4908,17.8234,327000.0],["2013-10-02",17.6324,18.4679,17.6324,18.2683,702000.0],["2013-10-03",18.2835,18.5097,18.2502,18.3025,880000.0],["2013-10-04",18.2531,18.6276,18.2531,18.5725,665000.0],["2013-10-07",18.3805,18.5668,18.2788,18.293,346000.0],["2013-10-08",18.4166,18.4166,17.7474,17.8177,350000.0],["2013-10-09",17.9698,18.0126,17.6761,17.6761,295000.0],["2013-10-10",17.7778,18.1789,17.7778,18.1295,228000.0],["2013-10-11",18.1723,18.8187,18.1666,18.7464,477000.0],["2013-10-14",18.504,18.7531,18.3215,18.5554,208000.0],["2013-10-15",18.581,18.6257,18.4717,18.5354,225000.0],["2013-10-16",18.5953,18.9831,18.5953,18.7065,329000.0],["2013-10-17",18.6057,18.908,18.6057,18.8025,264000.0],["2013-10-18",18.8063,18.9612,18.8063,18.8633,306000.0],["2013-10-21",18.9688,19.2008,18.7996,18.9327,264000.0],["2013-10-22",18.9565,19.138,18.8633,19.0287,175000.0],["2013-10-23",18.9356,19.3443,18.8823,19.2388,193000.0],["2013-10-24",19.3823,19.9137,19.3823,19.5183,521000.0],["2013-10-25",19.639,19.8699,19.4574,19.5496,280000.0],["2013-10-28",19.6428,20.0772,19.6428,19.7426,244000.0],["2013-10-29",19.7654,19.7987,19.3909,19.715,89000.0],["2013-10-30",19.5876,19.772,19.234,19.2892,303000.0],["2013-10-31",19.1884,19.4831,19.1884,19.1941,277000.0],["2013-11-01",19.2863,19.4165,19.1162,19.2369,195000.0],["2013-11-04",19.2835,20.1798,19.1827,19.7283,369000.0],["2013-11-05",19.5705,19.7682,19.4451,19.4451,380000.0],["2013-11-06",19.485,19.7701,19.2778,19.581,285000.0],["2013-11-07",20.0097,21.3822,20.0087,21.0068,960000.0],["2013-11-08",20.9355,21.3775,20.9136,21.2948,506000.0],["2013-11-11",21.3575,21.8518,20.9821,21.5163,520000.0],["2013-11-12",21.4916,21.5077,21.1218,21.31,397000.0],["2013-11-13",21.1826,21.4725,21.08,21.2073,337000.0],["2013-11-14",21.2454,21.3138,21.0819,21.2425,166000.0],["2013-11-15",21.137,21.6741,21.137,21.5666,208000.0],["2013-11-18",21.7444,21.9393,21.463,21.6779,313000.0],["2013-11-19",21.7777,21.9202,21.0581,21.3176,303000.0],["2013-11-20",21.2416,21.5077,21.1921,21.2016,131000.0],["2013-11-21",21.2919,21.5676,21.2463,21.3975,117000.0],["2013-11-22",21.5258,21.7482,21.4108,21.7149,215000.0],["2013-11-25",21.8461,21.8461,21.3252,21.3775,264000.0],["2013-11-26",21.3832,21.9374,21.1665,21.733,331000.0],["2013-11-27",21.9117,22.0742,21.7862,21.8642,203000.0],["2013-11-29",22.0324,22.2539,21.9925,22.0267,57000.0],["2013-12-02",21.9098,22.1931,21.503,21.6655,412000.0],["2013-12-03",21.522,21.7102,21.0439,21.0923,636000.0],["2013-12-04",21.0534,21.2558,20.503,21.0638,443000.0],["2013-12-05",21.1304,21.2387,20.9374,21.0629,212000.0],["2013-12-06",21.3461,21.5334,21.2149,21.4516,179000.0],["2013-12-09",21.3395,21.6246,21.2254,21.4935,217000.0],["2013-12-10",21.5001,21.6826,21.482,21.483,171000.0],["2013-12-11",21.4821,21.6646,21.1836,21.1836,444000.0],["2013-12-12",21.29,21.3053,21.0819,21.195,219000.0],["2013-12-13",21.195,21.3803,21.1256,21.2919,237000.0],["2013-12-16",21.4526,21.4526,21.1389,21.2577,385000.0],["2013-12-17",21.3937,21.3937,21.0401,21.2625,334000.0],["2013-12-18",21.1807,21.4383,21.0572,21.348,423000.0],["2013-12-19",21.3727,21.5581,21.2311,21.5486,248000.0],["2013-12-20",21.484,22.0524,21.2729,21.9431,625000.0],["2013-12-23",22.1227,22.2045,22.0096,22.0381,225000.0],["2013-12-24",22.1332,22.2358,22.1018,22.1997,88000.0],["2013-12-26",22.328,22.6531,22.214,22.4991,375000.0],["2013-12-27",22.6854,22.8508,22.4811,22.6341,430000.0],["2013-12-30",22.7425,22.7425,22.271,22.3185,300000.0],["2013-12-31",22.3185,22.6103,22.3185,22.6075,188000.0],["2014-01-02",22.6008,22.8689,22.5058,22.7928,635000.0],["2014-01-03",22.8175,23.231,22.6293,23.0457,738000.0],["2014-01-06",23.2396,23.2586,22.4525,22.7339,725000.0],["2014-01-07",22.7225,22.9839,22.5752,22.7558,595000.0],["2014-01-08",22.7844,22.8894,22.5525,22.8102,335000.0],["2014-01-09",22.9953,22.9953,22.7071,22.94,514000.0],["2014-01-10",23.0049,23.0994,22.8589,22.9686,516000.0],["2014-01-13",22.9562,22.9839,22.436,22.5925,409000.0],["2014-01-14",22.6221,22.6966,22.3625,22.6212,428000.0],["2014-01-15",22.7386,22.7414,22.5458,22.6403,164000.0],["2014-01-16",22.6221,22.6221,22.2976,22.5696,321000.0],["2014-01-17",22.5649,23.1939,22.4732,22.8674,557000.0],["2014-01-21",22.9085,23.2951,22.8894,23.002,360000.0],["2014-01-22",23.0173,23.0793,22.918,22.9925,199000.0],["2014-01-23",22.9285,23.2521,22.7233,23.2388,385000.0],["2014-01-24",23.0125,23.0125,21.4767,21.5006,1011000.0],["2014-01-27",21.5101,21.8633,21.2123,21.6371,511000.0],["2014-01-28",21.7402,21.9225,21.5349,21.7745,469000.0],["2014-01-29",21.6867,21.6867,21.3832,21.3927,366000.0],["2014-01-30",21.6857,21.7564,21.4586,21.6103,344000.0],["2014-01-31",21.3631,21.6046,21.2476,21.26,198000.0],["2014-02-03",21.2944,21.3307,20.1919,20.2559,623000.0],["2014-02-04",20.3933,20.5222,20.2435,20.3781,471000.0],["2014-02-05",20.1451,21.0472,20.0449,20.6176,576000.0],["2014-02-06",21.0281,22.7271,21.0281,22.3749,1489000.0],["2014-02-07",22.6947,22.7844,22.4685,22.5983,351000.0],["2014-02-10",22.7195,22.8178,22.1048,22.164,539000.0],["2014-02-11",22.1057,22.4685,22.0494,22.3005,340000.0],["2014-02-12",22.2852,22.5754,21.9635,22.1821,386000.0],["2014-02-13",22.1296,22.5773,22.0475,22.2756,307000.0],["2014-02-14",22.2413,22.3549,22.1267,22.3005,156000.0],["2014-02-18",22.2365,22.2976,22.0971,22.1401,311000.0],["2014-02-19",22.1401,22.2002,21.4672,21.5521,595000.0],["2014-02-20",21.4586,21.8919,21.4586,21.6199,473000.0],["2014-02-21",21.7631,21.8929,21.6294,21.6819,205000.0],["2014-02-24",21.7201,21.954,21.6848,21.7965,349000.0],["2014-02-25",21.8728,21.9053,21.7153,21.7869,258000.0],["2014-02-26",21.7612,21.9969,21.7153,21.9358,304000.0],["2014-02-27",21.8203,22.121,21.7182,22.0599,388000.0],["2014-02-28",22.0227,22.4236,21.7669,22.2346,392000.0],["2014-03-03",21.9578,22.1048,21.5769,22.0819,364000.0],["2014-03-04",22.3033,22.7882,22.2833,22.5572,387000.0],["2014-03-05",22.6107,22.7978,22.5467,22.6364,259000.0],["2014-03-06",22.6393,22.7176,22.3339,22.3883,321000.0],["2014-03-07",22.4169,22.6183,22.2546,22.5458,481000.0],["2014-03-10",22.479,22.5343,22.0351,22.3511,244000.0],["2014-03-11",22.2508,22.2508,21.7325,21.8872,309000.0],["2014-03-12",21.6867,22.0466,21.6867,21.9272,120000.0],["2014-03-13",22.059,22.1907,21.764,21.8881,639000.0],["2014-03-14",21.9206,22.0723,21.7984,21.8299,216000.0],["2014-03-17",22.0303,22.1945,21.8814,21.8814,170000.0],["2014-03-18",21.8662,21.954,21.6008,21.7239,316000.0],["2014-03-19",21.7392,22.0227,21.7392,21.8299,204000.0],["2014-03-20",21.8585,22.0361,21.7516,21.8499,154000.0],["2014-03-21",21.8175,22.0532,21.7507,21.8719,303000.0],["2014-03-24",21.954,21.954,21.3622,21.4576,287000.0],["2014-03-25",21.5063,21.8576,21.4767,21.5216,176000.0],["2014-03-26",21.534,21.6294,21.0424,21.0424,287000.0],["2014-03-27",21.1331,21.4786,20.9784,21.1321,325000.0],["2014-03-28",21.092,21.8872,20.8553,21.6695,323000.0],["2014-03-31",21.8375,22.4293,21.6208,22.1563,368000.0],["2014-04-01",22.0876,22.4971,21.9349,22.4971,437000.0],["2014-04-02",22.3558,22.479,22.1745,22.2632,513000.0],["2014-04-03",22.3997,22.7109,22.3997,22.5095,586000.0],["2014-04-04",22.6784,22.6784,22.0599,22.1754,393000.0],["2014-04-07",22.1945,22.1974,21.533,21.7812,817000.0],["2014-04-08",21.9186,22.0275,21.6581,21.8891,969000.0],["2014-04-09",22.1076,22.1993,21.9043,22.0046,821000.0],["2014-04-10",22.1,22.143,21.45,21.45,347000.0],["2014-04-11",21.449,22.4608,21.449,22.3186,755000.0],["2014-04-14",22.4828,23.1681,22.4828,23.1423,683000.0],["2014-04-15",23.1471,23.422,22.877,23.2903,617000.0],["2014-04-16",23.2922,23.6454,23.2263,23.5423,445000.0],["2014-04-17",23.5767,24.0463,23.3189,23.7227,497000.0],["2014-04-21",23.6253,23.7676,23.3953,23.7618,310000.0],["2014-04-22",23.696,24.4023,23.5117,24.1389,423000.0],["2014-04-23",23.9117,24.5159,23.9117,24.4548,607000.0],["2014-04-24",24.5865,24.6543,23.9451,24.052,507000.0],["2014-04-25",24.0367,24.0835,23.4783,23.653,304000.0],["2014-04-28",23.8229,24.0463,23.0898,23.4993,595000.0],["2014-04-29",23.6292,23.6292,23.0755,23.2025,260000.0],["2014-04-30",23.2063,23.9613,23.0316,23.8735,718000.0],["2014-05-01",23.7857,24.6973,23.5585,24.6324,746000.0],["2014-05-02",24.8299,25.0218,24.324,24.5655,475000.0],["2014-05-05",24.5904,24.8939,24.0367,24.765,516000.0],["2014-05-06",24.7879,24.7879,24.2925,24.3861,276000.0],["2014-05-07",24.3546,25.2318,24.3546,25.1297,498000.0],["2014-05-08",25.1297,25.773,24.9502,25.101,358000.0],["2014-05-09",25.1039,25.6823,24.8519,25.6766,415000.0],["2014-05-12",25.7921,26.4603,25.6002,26.2149,506000.0],["2014-05-13",26.0994,26.1061,25.4609,25.6184,456000.0],["2014-05-14",25.6298,25.6298,24.8443,24.9598,454000.0],["2014-05-15",24.8672,24.9082,24.4033,24.5655,448000.0],["2014-05-16",24.7622,25.2623,24.5608,25.165,231000.0],["2014-05-19",25.0943,25.3769,24.8185,25.0275,454000.0],["2014-05-20",24.8948,24.9712,24.4462,24.8691,367000.0],["2014-05-21",24.87,25.1373,24.6705,25.0227,486000.0],["2014-05-22",24.9139,25.3855,24.8509,24.9741,354000.0],["2014-05-23",24.9741,25.4208,24.723,25.4046,451000.0],["2014-05-27",25.4322,25.7434,25.2137,25.3339,341000.0],["2014-05-28",25.2709,25.7434,25.2308,25.5382,347000.0],["2014-05-29",25.963,26.8297,25.8455,26.2111,712000.0],["2014-05-30",26.2837,26.5051,25.9525,26.3543,492000.0],["2014-06-02",26.5519,26.6788,25.9887,26.6283,479000.0],["2014-06-03",26.5758,26.7934,26.1395,26.6808,442000.0],["2014-06-04",26.5834,27.3756,26.4412,27.3212,656000.0],["2014-06-05",27.3709,28.0085,27.3709,27.8443,582000.0],["2014-06-06",27.8443,28.3569,27.6649,28.1612,562000.0],["2014-06-09",28.228,28.3435,27.83,27.9627,468000.0],["2014-06-10",27.8691,27.9751,27.6906,27.9751,265000.0],["2014-06-11",27.8997,27.9665,27.6811,27.8329,134000.0],["2014-06-12",27.8243,27.8243,27.1103,27.285,274000.0],["2014-06-13",27.2563,27.4806,26.8172,26.9595,236000.0],["2014-06-16",27.0082,27.1036,26.5128,26.7151,293000.0],["2014-06-17",26.697,26.9642,26.6082,26.7963,170000.0],["2014-06-18",27.0072,27.5379,26.6349,27.2993,404000.0],["2014-06-19",27.3938,27.4864,27.1656,27.2936,138000.0],["2014-06-20",27.4701,27.6954,27.3088,27.5312,323000.0],["2014-06-23",27.3184,27.7756,27.3184,27.7193,312000.0],["2014-06-24",27.8052,28.0247,27.662,27.9245,456000.0],["2014-06-25",27.9245,28.2423,27.598,27.6887,449000.0],["2014-06-26",27.6267,27.9006,27.3947,27.6887,297000.0],["2014-06-27",27.7355,27.7355,27.2172,27.2172,701000.0],["2014-06-30",27.2038,28.0667,27.074,27.7536,1216000.0],["2014-07-01",27.7155,28.1059,27.6916,27.893,422000.0],["2014-07-02",27.8262,27.9016,27.5284,27.6057,224000.0],["2014-07-03",27.6343,27.8386,27.4835,27.8348,243000.0],["2014-07-07",27.8481,27.8758,27.6219,27.8758,304000.0],["2014-07-08",27.7851,27.7851,27.2496,27.4902,237000.0],["2014-07-09",27.515,27.8596,27.4921,27.7765,303000.0],["2014-07-10",27.5379,27.5379,27.3231,27.4396,174000.0],["2014-07-11",27.4587,27.6782,27.2659,27.5427,207000.0],["2014-07-14",27.6859,27.9245,27.3088,27.6286,370000.0],["2014-07-15",27.5389,27.7489,27.0635,27.1475,368000.0],["2014-07-16",27.2993,27.3947,26.9833,27.0311,268000.0],["2014-07-17",27.0664,27.2248,26.8268,27.0167,195000.0],["2014-07-18",27.1084,27.5379,26.948,27.495,235000.0],["2014-07-21",27.4749,27.4749,27.0129,27.1026,369000.0],["2014-07-22",27.1427,27.6305,27.0225,27.2544,243000.0],["2014-07-23",27.2401,27.368,27.1275,27.2506,416000.0],["2014-07-24",27.2382,27.347,26.9547,26.9614,382000.0],["2014-07-25",26.9079,26.9079,25.9649,26.297,676000.0],["2014-07-28",26.297,26.3362,26.1014,26.2617,432000.0],["2014-07-29",26.1882,26.4583,25.9629,26.1548,493000.0],["2014-07-30",26.1892,26.1892,25.9152,25.9925,198000.0],["2014-07-31",25.8083,25.8809,24.8013,25.1192,709000.0],["2014-08-01",24.9168,25.1841,24.8652,25.0094,320000.0],["2014-08-04",24.9473,25.6069,24.8863,25.333,515000.0],["2014-08-05",25.1993,25.7615,25.1993,25.5792,546000.0],["2014-08-06",25.4074,25.7014,25.017,25.1468,500000.0],["2014-08-07",25.1192,25.3778,24.724,24.7889,383000.0],["2014-08-08",24.8586,25.1344,24.4329,25.1039,367000.0],["2014-08-11",25.0151,26.4393,24.9082,26.1663,603000.0],["2014-08-12",26.2426,26.3791,26.1128,26.277,331000.0],["2014-08-13",26.3009,26.3018,25.9095,25.9095,447000.0],["2014-08-14",25.9057,26.0565,25.7272,26.0116,156000.0],["2014-08-15",26.2054,26.4393,25.5964,26.2302,272000.0],["2014-08-18",26.4288,27.0406,26.2541,26.8888,268000.0],["2014-08-19",26.8554,27.3422,26.8392,26.9165,324000.0],["2014-08-20",26.7333,27.1838,26.7333,27.0158,148000.0],["2014-08-21",27.1504,27.7928,27.0836,27.7622,355000.0],["2014-08-22",27.6372,27.872,27.1924,27.2134,189000.0],["2014-08-25",27.3231,27.4711,27.1847,27.2172,174000.0],["2014-08-26",27.4062,27.4062,27.158,27.3384,151000.0],["2014-08-27",27.3279,27.3279,26.8554,27.012,226000.0],["2014-08-28",26.7886,26.8029,25.9353,26.5414,443000.0],["2014-08-29",26.4994,26.5338,26.2149,26.5175,360000.0],["2014-09-02",26.4631,27.0177,26.2608,26.7457,494000.0],["2014-09-03",27.032,27.0425,26.424,26.6225,246000.0],["2014-09-04",26.5509,26.76,25.9305,26.1481,354000.0],["2014-09-05",26.0584,26.2054,25.9019,26.1729,263000.0],["2014-09-08",26.1023,26.2111,25.6365,25.858,224000.0],["2014-09-09",25.8656,25.9954,25.3902,25.9133,427000.0],["2014-09-10",25.7969,26.3199,25.5936,25.8866,271000.0],["2014-09-11",25.8971,26.1004,25.7406,26.0107,357000.0],["2014-09-12",25.8866,25.9219,25.4762,25.5096,176000.0],["2014-09-15",25.5668,25.7625,25.2003,25.2891,371000.0],["2014-09-16",25.2938,25.5659,25.1993,25.5286,190000.0],["2014-09-17",25.7921,25.7921,25.4151,25.5945,128000.0],["2014-09-18",25.6298,25.9477,25.6107,25.8627,331000.0],["2014-09-19",26.0326,26.0775,25.8074,25.9744,383000.0],["2014-09-22",25.8198,25.8322,25.521,25.5964,235000.0],["2014-09-23",25.5706,25.7119,25.2222,25.3349,351000.0],["2014-09-24",25.2003,25.6699,25.2003,25.6203,296000.0],["2014-09-25",25.5,25.5,25.0094,25.3425,269000.0],["2014-09-26",25.4532,25.5477,25.1993,25.3941,169000.0],["2014-09-29",25.1965,25.6651,25.1965,25.4475,157000.0],["2014-09-30",25.3301,25.3301,24.8051,24.9979,393000.0],["2014-10-01",24.954,24.9912,24.4376,24.7965,630000.0],["2014-10-02",24.6553,24.8118,24.2267,24.6104,291000.0],["2014-10-03",24.661,25.0151,24.5369,24.7469,808000.0],["2014-10-06",24.7202,25.0103,24.7011,24.9063,210000.0],["2014-10-07",24.7459,24.8538,24.5159,24.6677,670000.0],["2014-10-08",24.6018,24.7612,24.3918,24.6314,191000.0],["2014-10-09",24.471,24.5741,23.9642,24.1293,300000.0],["2014-10-10",23.9441,24.3517,23.7971,23.9327,523000.0],["2014-10-13",23.9585,23.9632,22.876,22.876,300000.0],["2014-10-14",22.7367,23.3275,22.7176,23.0994,194000.0],["2014-10-15",22.4226,23.1948,22.1,23.1261,232000.0],["2014-10-16",22.7281,23.9336,22.7281,23.758,216000.0],["2014-10-17",24.2582,24.2582,23.6244,24.1121,190000.0],["2014-10-20",23.9441,24.1637,23.6291,24.137,196000.0],["2014-10-21",24.2085,25.3139,24.2085,25.2232,401000.0],["2014-10-22",25.2232,25.2232,24.7927,24.7927,140000.0],["2014-10-23",25.1984,25.1984,24.5044,25.1659,107000.0],["2014-10-24",25.2566,25.4943,25.0447,25.3148,178000.0],["2014-10-27",25.08,25.6184,25.0571,25.3339,211000.0],["2014-10-28",25.7081,26.2016,25.5993,26.1138,250000.0],["2014-10-29",26.2197,26.2359,25.4962,25.8207,121000.0],["2014-10-30",25.5306,26.088,25.5306,25.5726,289000.0],["2014-10-31",25.753,26.0155,25.5811,25.879,160000.0],["2014-11-03",25.7262,26.172,25.6079,25.9563,273000.0],["2014-11-04",25.941,26.9098,25.941,26.2235,171000.0],["2014-11-05",26.6416,26.6416,26.2168,26.2178,178000.0],["2014-11-06",26.4736,26.9222,26.3438,26.7266,421000.0],["2014-11-07",26.8344,26.9184,26.5863,26.5958,175000.0],["2014-11-10",26.8144,27.3203,26.738,27.1112,181000.0],["2014-11-11",27.0225,27.0234,26.7266,26.7724,177000.0],["2014-11-12",26.6769,27.2983,26.277,26.9814,122000.0],["2014-11-13",26.7733,27.158,25.3979,26.6893,128000.0],["2014-11-14",26.6483,26.6598,26.4211,26.4879,89000.0],["2014-11-17",26.2178,26.9843,26.2178,26.9299,256000.0],["2014-11-18",27.0941,27.3556,26.7056,26.7647,180000.0],["2014-11-19",26.5357,27.2038,26.5357,27.1628,152000.0],["2014-11-20",27.0225,27.0225,26.4746,26.4765,380000.0],["2014-11-21",26.5662,26.8879,26.2636,26.4803,331000.0],["2014-11-24",26.7065,26.7065,26.3362,26.5395,175000.0],["2014-11-25",26.7266,26.9175,26.5548,26.6464,173000.0],["2014-11-26",26.6082,26.6292,26.2884,26.2884,109000.0],["2014-11-28",26.4402,26.6979,26.3801,26.5548,76000.0],["2014-12-01",26.4402,26.7619,26.4402,26.5462,344000.0],["2014-12-02",26.7199,27.0769,26.5376,27.0072,232000.0],["2014-12-03",26.9537,27.3394,26.8058,27.0883,162000.0],["2014-12-04",27.2506,27.389,26.8907,27.3107,159000.0],["2014-12-05",27.2573,27.3661,27.0616,27.3594,147000.0],["2014-12-08",27.1761,27.3556,26.3171,26.7065,206000.0],["2014-12-09",26.3839,26.6321,26.2493,26.4851,141000.0],["2014-12-10",26.36,26.5748,25.8007,25.961,136000.0],["2014-12-11",26.025,26.1205,25.8255,25.9544,130000.0],["2014-12-12",25.8398,25.8398,25.4151,25.4857,122000.0],["2014-12-15",25.4991,25.4991,25.0084,25.1965,211000.0],["2014-12-16",25.039,25.6747,24.8767,25.3425,267000.0],["2014-12-17",25.2432,25.6375,24.6467,25.3568,384000.0],["2014-12-18",25.7663,25.9582,25.0342,25.6623,208000.0],["2014-12-19",25.5277,27.0874,25.2996,26.7151,481000.0],["2014-12-22",27.0129,27.096,26.3839,26.7103,123000.0],["2014-12-23",26.97,27.012,26.3448,26.8507,141000.0],["2014-12-24",26.6683,26.8879,26.6359,26.8879,91000.0],["2014-12-26",26.6502,27.1513,26.6473,27.1093,92000.0],["2014-12-29",27.0368,27.1952,26.7266,27.0368,205000.0],["2014-12-30",27.0702,27.8281,26.9795,27.5475,195000.0],["2014-12-31",27.4997,27.6811,27.1322,27.1332,514000.0],["2015-01-02",27.4549,27.5293,27.0597,27.5188,291000.0],["2015-01-05",27.2439,27.4358,25.9248,26.0584,746000.0],["2015-01-06",26.2264,26.2503,25.4151,25.4571,1176000.0],["2015-01-07",25.5773,26.0365,25.4151,25.9668,462000.0],["2015-01-08",26.088,26.7743,25.8541,26.5223,254000.0],["2015-01-09",26.6263,26.7733,26.4727,26.613,175000.0],["2015-01-12",26.5863,26.7934,26.3982,26.6435,206000.0],["2015-01-13",26.6435,26.9356,26.57,26.8201,278000.0],["2015-01-14",26.4975,26.8201,26.4383,26.7676,353000.0],["2015-01-15",26.5767,27.3947,26.5767,27.0606,341000.0],["2015-01-16",26.8115,27.159,26.7132,26.9137,230000.0],["2015-01-20",27.0139,27.2926,26.3858,27.2,160000.0],["2015-01-21",27.2563,27.2993,26.949,27.2038,280000.0],["2015-01-22",27.1027,27.7823,26.9938,27.7823,348000.0],["2015-01-23",27.6792,28.1383,27.4358,28.0228,290000.0],["2015-01-26",27.7861,28.3216,27.745,28.2366,152000.0],["2015-01-27",28.0104,28.1813,27.7059,27.9197,122000.0],["2015-01-28",28.0629,28.1183,27.6811,27.7861,198000.0],["2015-01-29",27.9445,27.9445,27.3098,27.6964,124000.0],["2015-01-30",27.3565,27.5637,26.1911,27.3098,176000.0],["2015-02-02",27.6066,28.1106,27.409,27.9531,149000.0],["2015-02-03",27.7307,28.5946,27.7307,28.2834,119000.0],["2015-02-04",28.3283,28.4123,27.9121,28.2777,141000.0],["2015-02-05",28.6356,30.5275,28.6356,30.1628,678000.0],["2015-02-06",30.1628,30.6754,30.0808,30.3461,266000.0],["2015-02-09",30.3461,30.9265,30.0493,30.8301,179000.0],["2015-02-10",31.0085,31.0085,30.1008,30.1896,182000.0],["2015-02-11",30.2583,30.5399,30.0979,30.3518,245000.0],["2015-02-12",30.5456,30.5819,30.0941,30.5809,246000.0],["2015-02-13",30.8005,30.831,30.3537,30.831,210000.0],["2015-02-17",30.7508,30.8262,30.3996,30.6439,281000.0],["2015-02-18",30.4778,30.7852,30.3537,30.7155,222000.0],["2015-02-19",30.7355,31.0219,30.7136,30.9732,184000.0],["2015-02-20",31.1078,31.2376,30.3795,30.7165,351000.0],["2015-02-23",30.8577,31.4314,30.6897,31.4314,137000.0],["2015-02-24",31.2405,31.7092,30.9665,30.9665,189000.0],["2015-02-25",31.0219,31.6166,31.0219,31.4763,155000.0],["2015-02-26",31.146,31.5517,31.0334,31.2462,93000.0],["2015-02-27",31.1431,31.6471,31.0229,31.1956,190000.0],["2015-03-02",31.4352,31.9144,31.3665,31.7884,396000.0],["2015-03-03",31.5679,31.7168,30.8997,31.0601,323000.0],["2015-03-04",31.603,31.6662,30.8715,31.243,200000.0],["2015-03-05",31.3301,31.3301,30.6244,30.68,359000.0],["2015-03-06",30.7221,31.0716,30.6264,30.6991,141000.0],["2015-03-09",31.0409,31.0409,30.2558,30.4636,172000.0],["2015-03-10",30.5038,30.7097,29.7713,29.7828,302000.0],["2015-03-11",29.9829,30.59,29.4018,30.4646,312000.0],["2015-03-12",30.6991,31.2793,30.6934,30.8303,361000.0],["2015-03-13",30.9328,31.018,30.5909,31.018,349000.0],["2015-03-16",30.7767,31.6614,30.6962,31.4048,426000.0],["2015-03-17",31.2171,31.5302,31.0381,31.0381,150000.0],["2015-03-18",31.5474,31.5474,30.8696,31.2717,199000.0],["2015-03-19",31.0409,31.1941,30.8035,31.0534,205000.0],["2015-03-20",31.3617,31.3617,30.8705,31.2286,283000.0],["2015-03-23",31.1654,31.4747,31.1175,31.4517,242000.0],["2015-03-24",31.4852,31.5963,31.3579,31.4335,252000.0],["2015-03-25",31.4086,31.5886,30.9663,30.9663,201000.0],["2015-03-26",31.0218,31.2296,30.6934,30.9203,464000.0],["2015-03-27",30.9126,31.4996,30.8638,31.4019,321000.0],["2015-03-30",31.5005,32.075,31.1941,31.6556,233000.0],["2015-03-31",31.4699,32.075,31.3272,31.6346,464000.0],["2015-04-01",31.5072,32.4015,31.5015,32.1698,448000.0],["2015-04-02",32.256,32.256,31.0601,31.3042,940000.0],["2015-04-06",31.3042,31.6154,30.8973,31.197,439000.0],["2015-04-07",31.151,31.4048,30.7345,30.7393,233000.0],["2015-04-08",30.9452,31.0821,30.5,30.9318,248000.0],["2015-04-09",30.9988,31.1242,30.6876,30.8504,436000.0],["2015-04-10",31.2995,31.3148,30.8782,31.3081,298000.0],["2015-04-13",31.2209,31.3081,31.1185,31.2535,142000.0],["2015-04-14",31.309,31.4977,31.2152,31.3138,281000.0],["2015-04-15",31.3665,31.5005,31.1635,31.2717,233000.0],["2015-04-16",31.3378,31.3378,31.1798,31.2736,172000.0],["2015-04-17",31.0582,31.1338,30.949,30.949,379000.0],["2015-04-20",30.9988,31.3464,30.9988,31.3282,319000.0],["2015-04-21",31.3875,31.4258,31.1482,31.3579,180000.0],["2015-04-22",31.2631,31.4996,31.2114,31.3904,111000.0],["2015-04-23",31.2449,31.4144,31.2152,31.3425,71000.0],["2015-04-24",31.3148,31.4718,31.1884,31.2707,149000.0],["2015-04-27",31.3416,31.4498,31.1242,31.2276,195000.0],["2015-04-28",31.151,31.4057,31.151,31.1664,80000.0],["2015-04-29",31.1156,31.3014,31.1156,31.1386,149000.0],["2015-04-30",30.7853,31.0496,30.7212,30.8341,434000.0],["2015-05-01",30.8715,31.4565,30.8715,31.4239,195000.0],["2015-05-04",31.3176,31.4048,31.1443,31.2171,161000.0],["2015-05-05",31.0812,31.264,31.0582,31.175,138000.0],["2015-05-06",31.2439,31.265,31.0352,31.2162,190000.0],["2015-05-07",31.1099,31.3856,31.1099,31.198,126000.0],["2015-05-08",31.5111,31.5111,31.0026,31.2995,82000.0],["2015-05-11",31.331,31.421,31.152,31.4048,332000.0],["2015-05-12",31.2401,31.3378,31.1204,31.1281,323000.0],["2015-05-13",31.175,31.2382,31.0266,31.1836,86000.0],["2015-05-14",31.0821,31.2133,31.0611,31.1558,284000.0],["2015-05-15",31.0984,31.4459,31.0563,31.3674,165000.0],["2015-05-18",31.3138,31.5915,31.2133,31.5867,109000.0],["2015-05-19",31.3856,31.5474,31.2803,31.4622,154000.0],["2015-05-20",31.3607,31.5292,31.1003,31.5292,192000.0],["2015-05-21",31.3942,31.5838,31.2602,31.3856,151000.0],["2015-05-22",31.309,31.4833,31.2803,31.4833,436000.0],["2015-05-26",31.4526,31.4526,31.0764,31.1501,308000.0],["2015-05-27",31.2037,31.4048,31.1386,31.1999,208000.0],["2015-05-28",31.2592,32.143,31.2142,32.0884,744000.0],["2015-05-29",32.3335,32.3335,31.333,31.5005,220000.0],["2015-06-01",31.3981,31.8433,31.2679,31.7686,358000.0],["2015-06-02",31.6614,31.7878,31.4584,31.6709,182000.0],["2015-06-03",31.8548,31.8548,31.5283,31.7083,110000.0],["2015-06-04",31.7562,31.7562,31.2028,31.2133,231000.0],["2015-06-05",31.2133,31.2267,30.8983,31.1137,142000.0],["2015-06-08",31.1913,31.5963,31.1175,31.2133,274000.0],["2015-06-09",31.1893,31.2123,30.9768,31.1338,188000.0],["2015-06-10",31.1491,31.4814,31.1491,31.4479,112000.0],["2015-06-11",31.4526,31.4977,31.1932,31.2707,122000.0],["2015-06-12",31.1855,31.5101,31.0362,31.4622,182000.0],["2015-06-15",31.3311,31.3837,30.927,30.9596,151000.0],["2015-06-16",30.9222,31.1453,30.6934,31.0266,418000.0],["2015-06-17",31.2139,31.2667,30.7346,30.7817,173000.0],["2015-06-18",30.9036,31.5202,30.8114,31.3771,262000.0],["2015-06-19",31.478,31.6662,31.2619,31.502,347000.0],["2015-06-22",31.624,31.7872,31.5222,31.6537,195000.0],["2015-06-23",31.5673,31.6268,31.3963,31.5692,242000.0],["2015-06-24",31.308,31.7824,31.307,31.4261,273000.0],["2015-06-25",31.4472,31.5606,31.3262,31.3531,191000.0],["2015-06-26",31.4328,31.5452,31.1274,31.2254,342000.0],["2015-06-29",30.9171,31.4732,30.9171,31.0275,243000.0],["2015-06-30",31.1697,32.1147,31.1697,31.3973,579000.0],["2015-07-01",31.6633,32.0168,31.5855,31.816,402000.0],["2015-07-02",31.2148,31.9169,31.1313,31.6557,589000.0],["2015-07-06",31.4059,31.9457,31.4059,31.6931,502000.0],["2015-07-07",31.7114,31.8007,31.0227,31.6691,203000.0],["2015-07-08",31.3675,31.3723,30.8748,31.2427,215000.0],["2015-07-09",31.3627,31.5433,31.2139,31.2993,185000.0],["2015-07-10",31.6364,31.7421,31.4703,31.6268,178000.0],["2015-07-13",31.7901,31.9812,31.2965,31.7037,239000.0],["2015-07-14",31.4799,31.6941,31.4636,31.6749,220000.0],["2015-07-15",31.5385,31.7075,31.4895,31.6893,116000.0],["2015-07-16",31.6374,31.9755,31.6374,31.8093,222000.0],["2015-07-17",31.9034,32.4624,31.793,32.3155,495000.0],["2015-07-20",32.6036,33.0243,32.4403,32.8773,377000.0],["2015-07-21",32.9609,33.3018,32.9465,33.1424,238000.0],["2015-07-22",33.2308,33.6149,33.1462,33.6149,262000.0],["2015-07-23",33.6149,33.807,32.8946,32.9618,182000.0],["2015-07-24",33.1184,33.6034,32.9801,33.0156,175000.0],["2015-07-27",33.0156,33.1952,32.2723,32.3184,262000.0],["2015-07-28",32.618,33.0636,32.4835,32.811,239000.0],["2015-07-29",32.9321,33.9021,32.86,33.7475,216000.0],["2015-07-30",33.7052,34.5139,33.3979,34.0106,348000.0],["2015-07-31",34.3833,34.657,34.2027,34.5149,234000.0],["2015-08-03",34.7482,35.0075,34.7069,34.8443,377000.0],["2015-08-04",35.094,35.1401,34.2901,34.5254,462000.0],["2015-08-05",34.6282,34.9682,34.4793,34.6724,379000.0],["2015-08-06",35.5358,36.6825,34.778,35.3658,595000.0],["2015-08-07",35.4436,35.5358,34.8664,35.287,416000.0],["2015-08-10",35.4388,35.821,35.2889,35.3936,519000.0],["2015-08-11",35.3274,35.6261,35.0565,35.5358,256000.0],["2015-08-12",35.3754,35.9171,35.0853,35.9171,689000.0],["2015-08-13",35.92,36.4021,35.8566,36.2321,471000.0],["2015-08-14",36.0535,36.9755,36.0535,36.8228,504000.0],["2015-08-17",36.8218,37.2252,36.4463,36.7834,307000.0],["2015-08-18",36.9063,36.9966,36.5202,36.7747,423000.0],["2015-08-19",36.7421,36.7478,36.4828,36.4962,243000.0],["2015-08-20",36.3061,36.404,35.5502,35.7183,256000.0],["2015-08-21",35.5992,35.6078,34.5802,34.9134,393000.0],["2015-08-24",33.0934,34.7742,32.1513,34.2373,579000.0],["2015-08-25",34.9595,35.1977,34.4313,34.6868,558000.0],["2015-08-26",35.5271,35.5271,34.5341,35.3399,292000.0],["2015-08-27",35.7039,36.4847,35.4801,35.8287,282000.0],["2015-08-28",35.8998,36.4645,35.5713,36.1601,476000.0],["2015-08-31",35.968,36.2062,35.651,35.9737,320000.0],["2015-09-01",35.5358,35.6798,34.7828,35.1334,395000.0],["2015-09-02",35.1775,35.6318,34.5475,35.6011,337000.0],["2015-09-03",35.7692,36.4952,35.6741,35.8431,530000.0],["2015-09-04",35.7922,35.9382,35.2717,35.4397,317000.0],["2015-09-08",35.7231,36.2062,34.9989,35.9709,397000.0],["2015-09-09",36.1985,36.3512,35.5867,35.7471,229000.0],["2015-09-10",35.749,36.016,35.5982,35.8201,493000.0],["2015-09-11",35.7634,36.2936,35.7231,36.017,425000.0],["2015-09-14",36.0654,36.349,35.6084,35.8127,175000.0],["2015-09-15",35.9395,36.9783,35.9143,36.7963,423000.0],["2015-09-16",36.8767,37.1042,36.6937,36.9464,248000.0],["2015-09-17",37.0026,37.4508,36.9096,37.1681,325000.0],["2015-09-18",36.8931,37.3501,36.8931,37.1265,468000.0],["2015-09-21",37.2756,38.2021,37.2756,37.8846,470000.0],["2015-09-22",37.6222,38.267,37.2853,38.0085,784000.0],["2015-09-23",38.1915,38.6543,37.8478,38.6543,758000.0],["2015-09-24",38.4287,39.514,38.1527,39.1596,1033000.0],["2015-09-25",39.4675,40.0949,39.1703,39.4056,688000.0],["2015-09-28",39.3785,39.6447,38.5361,38.6475,645000.0],["2015-09-29",38.846,38.846,37.3714,37.748,628000.0],["2015-09-30",38.0608,38.5361,37.8139,38.0947,642000.0],["2015-10-01",38.0492,38.5468,38.0492,38.5013,680000.0],["2015-10-02",38.296,38.6746,37.809,38.2941,666000.0],["2015-10-05",38.5274,38.8276,37.962,38.4258,1558000.0],["2015-10-06",38.4819,38.6272,38.1489,38.2292,449000.0],["2015-10-07",38.3861,39.9361,38.2186,39.3475,720000.0],["2015-10-08",39.4453,39.4453,38.7472,38.814,565000.0],["2015-10-09",38.9902,39.0841,38.3018,38.7307,534000.0],["2015-10-12",38.9108,39.85,38.3677,39.5886,722000.0],["2015-10-13",39.5295,39.8587,38.907,38.9341,703000.0],["2015-10-14",38.8886,39.3078,38.3125,38.42,312000.0],["2015-10-15",38.4916,39.0764,37.7568,38.7927,873000.0],["2015-10-16",38.6388,39.1906,38.2195,38.4722,444000.0],["2015-10-19",38.1663,38.4848,38.0646,38.3686,351000.0],["2015-10-20",38.3522,38.6726,37.9339,38.3202,460000.0],["2015-10-21",38.3745,38.6814,37.8613,38.0201,394000.0],["2015-10-22",38.0743,38.3948,37.7597,38.2476,418000.0],["2015-10-23",38.3222,38.6843,37.8584,38.4316,395000.0],["2015-10-26",38.3348,39.1926,38.2825,39.0648,422000.0],["2015-10-27",38.9679,39.1122,38.5923,38.844,518000.0],["2015-10-28",38.8673,39.1345,38.2689,39.1035,240000.0],["2015-10-29",38.9224,39.4675,38.8266,39.3804,217000.0],["2015-10-30",39.391,39.7754,39.1867,39.3378,276000.0],["2015-11-02",39.2468,39.695,39.2061,39.5266,545000.0],["2015-11-03",39.4298,39.7735,38.8624,39.1267,382000.0],["2015-11-04",39.2042,39.574,38.8392,39.1354,688000.0],["2015-11-05",39.3581,39.544,38.8624,39.2313,623000.0],["2015-11-06",39.4055,40.1007,39.148,39.7909,842000.0],["2015-11-09",39.8877,40.0339,39.4123,39.88,521000.0],["2015-11-10",39.7212,40.5296,39.6766,40.425,724000.0],["2015-11-11",40.5344,40.8559,40.1714,40.6303,631000.0],["2015-11-12",40.5635,41.097,39.453,39.6428,505000.0],["2015-11-13",39.6098,40.9227,39.3378,40.5616,912000.0],["2015-11-16",40.2392,41.0476,40.1811,40.2847,283000.0],["2015-11-17",40.3815,41.7311,40.3757,41.1473,795000.0],["2015-11-18",41.1473,41.7282,41.1473,41.552,430000.0],["2015-11-19",41.734,41.9906,41.5326,41.8996,789000.0],["2015-11-20",41.9325,42.2607,41.6711,41.8483,554000.0],["2015-11-23",42.0632,42.2404,41.644,42.2394,694000.0],["2015-11-24",42.1164,42.2704,41.3458,41.7766,683000.0],["2015-11-25",41.7718,41.947,41.2451,41.4968,419000.0],["2015-11-27",41.5626,42.2985,41.3729,42.0293,477000.0],["2015-11-30",41.9383,41.9383,39.2497,39.2497,4611000.0],["2015-12-01",39.2352,40.1617,38.1944,39.9855,1464000.0],["2015-12-02",40.0436,40.0436,39.1577,39.6418,495000.0],["2015-12-03",39.7163,39.8616,38.6572,38.9466,605000.0],["2015-12-04",38.6233,39.5392,38.6233,39.026,486000.0],["2015-12-07",39.1693,39.3145,38.875,39.1858,365000.0],["2015-12-08",39.0454,39.1132,38.2157,38.5836,485000.0],["2015-12-09",38.6281,38.9728,37.4315,38.0608,886000.0],["2015-12-10",38.3038,38.5826,37.8052,38.2263,452000.0],["2015-12-11",37.7674,38.0094,36.3064,36.7576,672000.0],["2015-12-14",36.6298,38.0046,36.3907,38.0046,796000.0],["2015-12-15",38.0724,38.8895,37.6909,38.2234,624000.0],["2015-12-16",38.4171,38.6765,37.7025,38.4848,352000.0],["2015-12-17",38.7395,38.7395,37.9262,38.0879,654000.0],["2015-12-18",37.9707,38.1402,37.1594,37.5118,710000.0],["2015-12-21",37.7606,38.0685,37.0074,37.3114,271000.0],["2015-12-22",37.5157,38.4316,37.0258,38.2234,516000.0],["2015-12-23",38.3377,38.7249,37.7626,38.0956,311000.0],["2015-12-24",38.0501,38.4664,37.8884,38.2428,110000.0],["2015-12-28",37.9814,37.9814,37.0548,37.5428,277000.0],["2015-12-29",37.5777,38.0095,37.4557,37.9417,322000.0],["2015-12-30",37.8478,37.8478,37.507,37.5912,219000.0],["2015-12-31",37.4954,37.8391,37.3918,37.7103,479000.0],["2016-01-04",37.2562,37.5457,36.381,36.9551,504000.0],["2016-01-05",36.9454,37.6619,36.6104,37.3675,577000.0],["2016-01-06",37.1187,37.2165,36.3268,36.6937,550000.0],["2016-01-07",36.1515,36.9793,35.4031,35.6946,791000.0],["2016-01-08",35.7672,35.7672,34.889,35.0381,405000.0],["2016-01-11",35.0914,35.3615,34.5182,34.9704,457000.0],["2016-01-12",35.1427,35.2715,34.8067,35.0691,606000.0],["2016-01-13",35.1921,35.3218,33.8076,34.3759,452000.0],["2016-01-14",34.2955,35.1872,34.1774,34.9152,604000.0],["2016-01-15",34.3701,34.3701,33.7117,34.1281,864000.0],["2016-01-19",34.4737,34.5967,34.13,34.1862,746000.0],["2016-01-20",33.978,33.978,32.9314,33.4571,899000.0],["2016-01-21",33.3603,34.0796,33.1725,33.8589,387000.0],["2016-01-22",34.0884,34.6083,33.9005,34.6083,634000.0],["2016-01-25",34.4834,35.0817,33.7514,33.886,327000.0],["2016-01-26",33.8221,34.706,33.6924,34.0119,535000.0],["2016-01-27",33.9702,34.464,33.1521,33.3245,370000.0],["2016-01-28",33.3922,33.5985,32.5344,32.9992,842000.0],["2016-01-29",33.1628,35.8175,33.1628,35.498,1006000.0],["2016-02-01",35.0507,35.1146,34.5027,34.7874,475000.0],["2016-02-02",34.5947,34.7961,34.0361,34.0622,278000.0],["2016-02-03",34.2268,34.2268,33.247,33.7679,526000.0],["2016-02-04",33.9906,34.1774,32.1443,32.2343,1219000.0],["2016-02-05",32.1917,32.3127,31.0531,31.3601,1172000.0],["2016-02-08",30.9815,30.9815,29.9746,30.2834,1456000.0],["2016-02-09",29.9794,30.9815,29.5931,30.4945,869000.0],["2016-02-10",30.7201,31.2061,30.3067,30.9989,716000.0],["2016-02-11",30.5187,30.5274,29.9281,30.0637,613000.0],["2016-02-12",30.3948,31.1645,30.1585,31.0406,530000.0],["2016-02-16",31.3639,34.1377,31.3639,33.1202,1532000.0],["2016-02-17",33.4261,34.4514,33.2209,33.3061,906000.0],["2016-02-18",33.3526,33.5936,32.8452,32.9614,520000.0],["2016-02-19",32.7891,33.2306,32.1046,33.2267,685000.0],["2016-02-22",33.583,34.0225,32.5712,32.7184,734000.0],["2016-02-23",32.7474,33.4987,32.5848,32.6961,363000.0],["2016-02-24",32.7242,34.0922,32.1627,33.8937,825000.0],["2016-02-25",33.9896,34.7196,33.8618,34.3159,665000.0],["2016-02-26",34.5928,34.5928,33.7592,33.7611,415000.0],["2016-02-29",33.9005,34.1281,33.0137,33.1899,839000.0],["2016-03-01",33.4823,34.1174,32.9324,33.3922,335000.0],["2016-03-02",33.2306,33.7514,32.9178,33.6643,420000.0],["2016-03-03",33.4281,33.7892,33.0437,33.6769,742000.0],["2016-03-04",33.6072,34.3072,33.0437,33.9267,530000.0],["2016-03-07",33.6643,33.7737,32.9178,33.583,1031000.0],["2016-03-08",33.4019,33.582,33.0079,33.4436,422000.0],["2016-03-09",33.6624,33.9809,33.2664,33.7398,299000.0],["2016-03-10",33.9509,33.9509,32.9256,33.3729,764000.0],["2016-03-11",33.614,33.8018,33.3303,33.5665,784000.0],["2016-03-14",33.6779,33.9344,33.4077,33.8395,396000.0],["2016-03-15",33.6391,33.7882,33.3332,33.6827,294000.0],["2016-03-16",33.4348,34.0206,33.4348,33.885,226000.0],["2016-03-17",33.8676,34.3798,33.612,33.9577,823000.0],["2016-03-18",33.9838,34.1726,33.6536,33.6546,375000.0],["2016-03-21",33.7272,34.0254,33.4774,33.6846,435000.0],["2016-03-22",33.4891,34.2491,33.4891,34.0506,443000.0],["2016-03-23",34.13,34.3798,33.9683,34.1794,442000.0],["2016-03-24",34.069,34.069,33.1357,33.4048,705000.0],["2016-03-28",33.2799,33.4949,32.1433,33.1667,874000.0],["2016-03-29",33.2722,34.069,33.0253,33.7698,629000.0],["2016-03-30",33.9828,34.0719,33.1851,33.4068,427000.0],["2016-03-31",33.4406,35.0865,33.3051,34.5937,1689000.0],["2016-04-01",34.2918,35.2093,34.2394,34.9841,576000.0],["2016-04-04",34.8928,34.9035,33.5131,33.6831,531000.0],["2016-04-05",33.5083,33.5607,32.9141,33.0296,774000.0],["2016-04-06",33.1073,33.319,32.5257,33.152,712000.0],["2016-04-07",33.0258,33.0258,32.3646,32.7656,585000.0],["2016-04-08",32.9724,33.7636,32.7384,32.8636,705000.0],["2016-04-11",33.3384,33.4481,32.6432,33.0491,411000.0],["2016-04-12",33.0063,33.251,32.6335,32.9122,557000.0],["2016-04-13",33.0151,33.4957,32.9636,33.3879,300000.0],["2016-04-14",33.3792,33.4704,33.1811,33.2054,159000.0],["2016-04-15",33.3025,33.651,33.1578,33.4957,286000.0],["2016-04-18",33.485,34.1384,33.485,33.9229,339000.0],["2016-04-19",34.02,34.418,33.8607,34.319,301000.0],["2016-04-20",34.2578,34.5627,34.1267,34.3054,400000.0],["2016-04-21",34.3724,34.4044,34.1413,34.2811,484000.0],["2016-04-22",34.2666,34.7617,34.2666,34.6704,292000.0],["2016-04-25",34.7374,34.7374,33.718,33.7724,604000.0],["2016-04-26",33.8879,34.418,33.8879,34.1879,499000.0],["2016-04-27",34.1821,35.0646,34.1588,34.8802,461000.0],["2016-04-28",34.7578,35.651,34.7404,35.0336,778000.0],["2016-04-29",34.8598,34.8598,33.8821,34.1753,624000.0],["2016-05-02",34.2821,35.3064,33.8811,35.1171,546000.0],["2016-05-03",34.951,35.1937,34.3704,34.6481,307000.0],["2016-05-04",34.3695,35.1151,34.3695,34.9539,459000.0],["2016-05-05",35.0015,35.1539,34.6792,35.0151,369000.0],["2016-05-06",34.8209,34.8209,34.4277,34.7578,476000.0],["2016-05-09",34.6258,35.2093,34.6258,35.0171,259000.0],["2016-05-10",35.1802,35.4161,35.0976,35.253,227000.0],["2016-05-11",35.1471,35.3083,34.9617,35.1277,144000.0],["2016-05-12",35.1578,35.219,34.6481,35.0122,202000.0],["2016-05-13",34.8229,35.0248,34.4578,34.6937,377000.0],["2016-05-16",34.6083,35.4044,34.3336,34.8743,403000.0],["2016-05-17",34.752,35.4326,34.4918,35.354,361000.0],["2016-05-18",35.2433,35.5908,35.0598,35.2685,291000.0],["2016-05-19",35.3209,35.5345,34.9637,35.2423,214000.0],["2016-05-20",35.2656,35.8637,35.2656,35.753,213000.0],["2016-05-23",35.652,35.9103,35.3404,35.5423,296000.0],["2016-05-24",35.7093,36.7006,35.6928,36.5365,602000.0],["2016-05-25",36.6928,37.1307,36.0355,36.1947,745000.0],["2016-05-26",35.2831,36.6025,34.7501,36.3044,1309000.0],["2016-05-27",36.3171,36.5083,36.0782,36.2569,387000.0],["2016-05-31",36.3928,36.5996,36.3142,36.5695,948000.0],["2016-06-01",36.3384,36.7345,36.3112,36.62,452000.0],["2016-06-02",36.4676,36.7744,36.2637,36.5443,542000.0],["2016-06-03",36.5608,36.8841,36.2277,36.2792,391000.0],["2016-06-06",36.2656,36.8938,36.2656,36.6452,432000.0],["2016-06-07",36.5258,37.0773,36.5258,36.7734,395000.0],["2016-06-08",36.6637,37.0297,36.5773,36.6171,402000.0],["2016-06-09",36.5151,36.554,36.02,36.3996,478000.0],["2016-06-10",35.9685,36.1899,35.7549,35.8501,213000.0],["2016-06-13",35.5462,35.9792,35.387,35.7044,468000.0],["2016-06-14",35.4753,35.6307,35.353,35.4404,374000.0],["2016-06-15",35.4336,35.6355,35.4005,35.4685,386000.0],["2016-06-16",35.387,35.6122,34.952,35.1607,945000.0],["2016-06-17",35.0559,35.0559,34.3928,34.5248,733000.0],["2016-06-20",34.8258,35.9161,34.0772,35.821,713000.0],["2016-06-21",35.7695,36.5064,35.585,36.0054,616000.0],["2016-06-22",35.9802,36.5268,35.9802,36.2957,581000.0],["2016-06-23",36.5394,36.8918,36.4141,36.8161,468000.0],["2016-06-24",35.5549,36.4831,35.418,35.418,1278000.0],["2016-06-27",35.0996,35.1462,34.5656,35.0491,485000.0],["2016-06-28",35.4365,36.3967,35.2617,35.7355,510000.0],["2016-06-29",35.9967,36.9899,35.8384,36.2841,992000.0],["2016-06-30",36.1695,36.7646,36.1695,36.3646,1007000.0],["2016-07-01",36.3248,36.5025,36.0054,36.0122,686000.0],["2016-07-05",35.9229,35.952,35.4306,35.7889,487000.0],["2016-07-06",35.4918,36.4336,35.4918,36.2472,488000.0],["2016-07-07",36.2132,36.9724,36.2132,36.8074,569000.0],["2016-07-08",37.0307,38.0482,37.0307,37.4501,831000.0],["2016-07-11",37.7152,37.9346,37.5501,37.6103,303000.0],["2016-07-12",37.6754,37.919,37.5404,37.819,367000.0],["2016-07-13",37.7686,37.8433,37.6307,37.7986,206000.0],["2016-07-14",37.8647,37.8647,37.386,37.6792,444000.0],["2016-07-15",37.7472,37.7472,37.2695,37.5433,337000.0],["2016-07-18",37.5249,37.7948,37.455,37.7132,194000.0],["2016-07-19",37.6705,37.6705,37.3773,37.5724,253000.0],["2016-07-20",37.6705,37.6705,37.4909,37.6705,424000.0],["2016-07-21",37.6219,37.6705,37.4695,37.6219,744000.0],["2016-07-22",37.5346,37.8647,37.3724,37.8647,528000.0],["2016-07-25",37.8355,37.8889,37.6977,37.8336,290000.0],["2016-07-26",37.6899,38.3152,37.6899,37.9802,343000.0],["2016-07-27",38.0569,38.1317,37.8647,37.9831,248000.0],["2016-07-28",38.1307,38.2754,37.7686,37.9608,252000.0],["2016-07-29",37.8472,38.4608,37.8472,38.3996,286000.0],["2016-08-01",38.5404,38.754,38.3899,38.5307,633000.0],["2016-08-02",38.6637,38.6812,37.6724,37.8598,246000.0],["2016-08-03",37.7035,38.7152,37.6977,38.4006,448000.0],["2016-08-04",36.5666,37.5365,34.6636,34.9035,1754000.0],["2016-08-05",34.7433,34.7433,33.9326,34.5452,989000.0],["2016-08-08",34.5636,34.6908,33.9811,34.0665,968000.0],["2016-08-09",33.9811,34.7724,33.9811,34.3025,743000.0],["2016-08-10",34.2724,34.3403,33.7423,33.8879,542000.0],["2016-08-11",33.8151,34.6782,33.7889,34.0568,1037000.0],["2016-08-12",34.0122,34.1093,33.4966,33.785,708000.0],["2016-08-15",33.884,34.4025,33.8724,34.1772,1070000.0],["2016-08-16",33.9918,34.2044,33.4869,33.5161,661000.0],["2016-08-17",33.3258,33.884,33.3258,33.8714,663000.0],["2016-08-18",33.9666,34.2976,33.6869,34.0112,612000.0],["2016-08-19",33.8238,34.1656,33.4966,34.0297,623000.0],["2016-08-22",33.8432,34.1316,33.8063,34.0636,242000.0],["2016-08-23",34.018,34.1025,33.6675,33.9704,428000.0],["2016-08-24",33.9277,33.9277,33.3801,33.4763,417000.0],["2016-08-25",33.3228,33.6151,32.7364,33.1549,981000.0],["2016-08-26",33.0306,33.4025,32.551,32.7248,1044000.0],["2016-08-29",32.8199,33.0102,32.4296,32.716,666000.0],["2016-08-30",32.5966,33.2898,32.5685,33.1762,532000.0],["2016-08-31",33.1452,33.4908,33.0753,33.3704,797000.0],["2016-09-01",33.5112,33.6743,33.1025,33.4685,548000.0],["2016-09-02",33.4821,34.2083,33.4821,33.7617,454000.0],["2016-09-06",33.7365,33.8782,33.2733,33.4811,640000.0],["2016-09-07",33.5122,33.8248,33.4947,33.7947,983000.0],["2016-09-08",33.6277,33.8355,33.1267,33.3607,830000.0],["2016-09-09",33.1199,33.1199,32.1743,32.1772,667000.0],["2016-09-12",32.1413,32.7141,32.1413,32.4102,581000.0],["2016-09-13",32.0889,32.716,31.5549,31.6121,606000.0],["2016-09-14",31.7442,32.1005,31.3694,31.651,637000.0],["2016-09-15",31.4248,31.6995,31.0325,31.5054,1164000.0],["2016-09-16",31.3481,31.4898,30.9908,31.1966,919000.0],["2016-09-19",31.1413,32.0782,31.1413,31.9403,786000.0],["2016-09-20",31.9257,32.2529,31.6558,32.0393,636000.0],["2016-09-21",32.2345,32.5772,32.0617,32.5675,476000.0],["2016-09-22",32.7199,33.0093,32.4403,32.8131,358000.0],["2016-09-23",32.6714,32.9209,32.3442,32.7714,398000.0],["2016-09-26",32.717,32.8685,32.283,32.3452,350000.0],["2016-09-27",32.2539,32.2539,31.6539,31.6821,787000.0],["2016-09-28",31.7481,31.9228,31.3393,31.7549,738000.0],["2016-09-29",31.4995,31.7481,31.118,31.3539,571000.0],["2016-09-30",31.4529,31.7471,31.0005,31.4791,968000.0],["2016-10-03",31.5529,31.6675,31.0704,31.1714,548000.0],["2016-10-04",31.1714,31.4393,30.9374,31.2655,1037000.0],["2016-10-05",31.3403,32.419,31.3403,32.317,1027000.0],["2016-10-06",32.1859,32.6762,31.9189,32.3335,878000.0],["2016-10-07",32.2986,32.6403,32.0393,32.518,982000.0],["2016-10-10",32.584,33.0995,31.1587,32.719,821000.0],["2016-10-11",32.6733,33.3588,32.4918,32.8161,1115000.0],["2016-10-12",32.8316,33.0054,32.7413,32.8889,391000.0],["2016-10-13",32.7539,32.7539,32.1102,32.2044,440000.0],["2016-10-14",32.4452,32.6539,32.1772,32.4131,410000.0],["2016-10-17",32.5568,32.9413,32.2772,32.352,592000.0],["2016-10-18",32.5545,32.6587,32.202,32.202,326000.0],["2016-10-19",32.3851,32.5204,31.7472,32.0287,722000.0],["2016-10-20",32.0871,32.5691,32.015,32.0754,602000.0],["2016-10-21",32.0579,32.276,31.7248,32.2293,648000.0],["2016-10-24",32.9138,33.5468,32.4055,32.5662,1325000.0],["2016-10-25",32.6217,33.0687,31.9459,32.0063,875000.0],["2016-10-26",32.054,32.1328,31.7755,32.0355,448000.0],["2016-10-27",32.2497,32.2497,31.1814,31.3041,904000.0],["2016-10-28",31.4064,31.6323,30.8893,31.1308,478000.0],["2016-10-31",31.2428,31.533,31.2428,31.3947,599000.0],["2016-11-01",31.5456,31.5456,30.7296,31.0724,519000.0],["2016-11-02",30.8922,31.2554,30.7724,30.7724,581000.0],["2016-11-03",30.7237,30.9993,30.4374,30.5991,675000.0],["2016-11-04",30.7218,31.0286,30.5806,30.7208,705000.0],["2016-11-07",30.825,31.1999,30.7987,31.1542,780000.0],["2016-11-08",30.9321,31.7073,30.4316,31.6362,1448000.0],["2016-11-09",31.4765,31.8728,30.9672,31.7365,1589000.0],["2016-11-10",31.6557,31.6567,29.9739,30.8163,2910000.0],["2016-11-11",30.7354,31.8349,30.7354,31.7239,1582000.0],["2016-11-14",31.8534,33.0356,31.8534,32.462,1124000.0],["2016-11-15",32.2351,33.5235,32.2351,33.3861,1136000.0],["2016-11-16",33.2352,33.4942,32.8359,33.0356,829000.0],["2016-11-17",33.1125,33.7007,33.0638,33.4913,565000.0],["2016-11-18",33.4884,33.5614,33.2284,33.4728,427000.0],["2016-11-21",33.6617,33.7484,33.0911,33.354,523000.0],["2016-11-22",33.317,33.4514,33.0181,33.1213,357000.0],["2016-11-23",33.1096,33.4777,33.1096,33.3618,344000.0],["2016-11-25",33.5459,33.6793,33.392,33.5965,111000.0],["2016-11-28",33.7397,33.874,33.1038,33.2859,500000.0],["2016-11-29",33.2946,33.4933,33.2089,33.2917,406000.0],["2016-11-30",33.4017,33.5049,33.0268,33.2518,676000.0],["2016-12-01",33.2732,33.9617,33.2732,33.9315,499000.0],["2016-12-02",33.986,34.208,33.8584,33.951,639000.0],["2016-12-05",33.9958,34.2772,33.987,34.1779,382000.0],["2016-12-06",34.2743,34.6161,33.9422,34.4778,315000.0],["2016-12-07",34.5615,35.919,34.5615,35.9161,651000.0],["2016-12-08",36.0018,36.5432,35.6619,36.3699,549000.0],["2016-12-09",36.2745,36.4527,36.0982,36.2316,508000.0],["2016-12-12",36.1294,36.1294,35.547,35.8577,359000.0],["2016-12-13",35.7973,36.2005,35.5539,36.031,411000.0],["2016-12-14",35.9999,36.033,35.5879,35.7019,440000.0],["2016-12-15",35.8947,35.995,35.7311,35.9288,373000.0],["2016-12-16",35.8109,36.2092,35.8109,36.03,478000.0],["2016-12-19",36.0651,36.4585,36.0145,36.3212,309000.0],["2016-12-20",36.4984,36.5121,36.2618,36.2988,272000.0],["2016-12-21",36.3777,36.4585,36.1362,36.2024,195000.0],["2016-12-22",36.106,36.106,35.7564,35.8265,307000.0],["2016-12-23",35.7428,36.3212,35.5772,36.144,216000.0],["2016-12-27",36.0408,36.1557,35.9687,36.0291,181000.0],["2016-12-28",35.9288,36.2258,35.6912,35.9502,398000.0],["2016-12-29",35.9512,36.1167,35.7467,36.0661,338000.0],["2016-12-30",36.255,36.255,35.6064,35.9911,322000.0],["2017-01-03",35.9862,35.9862,35.6415,35.8635,725000.0],["2017-01-04",35.8372,36.2394,35.7496,36.1488,299000.0],["2017-01-05",36.1274,36.255,35.7973,36.1372,622000.0],["2017-01-06",36.1177,36.2258,35.9872,36.0427,308000.0],["2017-01-09",36.0836,36.0885,35.7574,35.8587,378000.0],["2017-01-10",35.8363,36.0271,35.8363,35.9414,375000.0],["2017-01-11",35.8772,36.0115,35.8314,35.8888,502000.0],["2017-01-12",35.808,36.0262,35.4555,35.7934,382000.0],["2017-01-13",35.6415,35.9482,35.6347,35.9424,443000.0],["2017-01-17",35.8178,35.8178,35.4954,35.7934,257000.0],["2017-01-18",35.9823,35.9823,35.6386,35.8801,281000.0],["2017-01-19",35.9463,35.9823,35.7077,35.8314,222000.0],["2017-01-20",35.919,36.0057,35.7301,35.8888,269000.0],["2017-01-23",35.8898,36.5072,35.8898,36.3193,659000.0],["2017-01-24",36.219,37.0243,36.1596,36.8549,402000.0],["2017-01-25",36.9552,37.2006,36.9552,37.0633,810000.0],["2017-01-26",37.0204,37.0204,36.3232,36.8481,285000.0],["2017-01-27",36.8325,37.1149,36.5686,37.0681,340000.0],["2017-01-30",36.924,37.2863,36.7059,37.0827,607000.0],["2017-01-31",36.7701,37.0564,36.6212,36.6806,366000.0],["2017-02-01",36.9104,37.0594,36.3475,36.515,485000.0],["2017-02-02",36.2988,36.6153,36.0651,36.0729,459000.0],["2017-02-03",36.179,36.6104,35.9336,36.5608,830000.0],["2017-02-06",36.5179,36.6971,36.3232,36.4205,350000.0],["2017-02-07",36.4313,36.4692,36.0359,36.1284,361000.0],["2017-02-08",36.1859,36.2404,35.9336,36.0904,789000.0],["2017-02-09",35.0572,36.4274,34.619,36.0787,1465000.0],["2017-02-10",36.2706,36.5471,36.1128,36.3904,538000.0],["2017-02-13",36.4556,36.9377,36.4556,36.8101,509000.0],["2017-02-14",36.9649,37.1723,36.6922,36.7575,739000.0],["2017-02-15",36.7672,37.5258,36.7292,37.3544,676000.0],["2017-02-16",37.3447,37.6417,36.7643,37.3817,588000.0],["2017-02-17",37.3223,37.3535,36.8198,37.1227,373000.0],["2017-02-21",37.1295,37.2252,36.9801,37.2232,659000.0],["2017-02-22",37.2476,37.4556,37.0436,37.4146,421000.0],["2017-02-23",37.4927,37.5943,37.1568,37.5825,382000.0],["2017-02-24",37.4156,37.5386,37.2388,37.5113,376000.0],["2017-02-27",37.7182,37.7182,37.4039,37.4878,345000.0],["2017-02-28",37.4927,37.7202,37.3599,37.7173,439000.0],["2017-03-01",37.9282,38.1977,37.5074,38.1342,738000.0],["2017-03-02",37.978,38.1449,37.605,37.6665,352000.0],["2017-03-03",37.4703,37.4956,36.859,37.317,444000.0],["2017-03-06",37.0982,37.2144,36.7702,36.9381,512000.0],["2017-03-07",36.8815,37.0299,36.736,36.8288,419000.0],["2017-03-08",36.6628,36.9762,36.614,36.8805,511000.0],["2017-03-09",36.8922,37.0904,36.6501,36.7429,423000.0],["2017-03-10",36.9948,37.1734,36.615,36.6589,603000.0],["2017-03-13",36.7985,36.9938,36.528,36.5564,373000.0],["2017-03-14",36.3884,36.3884,36.0252,36.0838,234000.0],["2017-03-15",36.1951,36.3474,35.9549,36.1912,540000.0],["2017-03-16",36.1668,36.6179,36.0701,36.6179,672000.0],["2017-03-17",36.5935,36.6042,36.3699,36.3875,268000.0],["2017-03-20",36.1082,36.4285,36.0809,36.241,421000.0],["2017-03-21",36.115,36.2654,35.6376,35.8709,648000.0],["2017-03-22",35.8905,36.3855,35.6376,36.1463,677000.0],["2017-03-23",36.1258,36.5476,36.1258,36.4431,673000.0],["2017-03-24",36.4187,36.6091,36.3816,36.487,373000.0],["2017-03-27",35.2275,37.7212,35.2275,37.5698,1464000.0],["2017-03-28",37.6343,37.7856,36.0457,37.1314,905000.0],["2017-03-29",37.0094,37.3609,36.5485,37.1461,882000.0],["2017-03-30",37.0485,37.4615,37.0133,37.1246,557000.0],["2017-03-31",37.5894,37.5894,36.9469,37.2183,553000.0],["2017-04-03",37.3257,37.5884,36.3787,36.5261,493000.0],["2017-04-04",36.5495,36.5495,36.116,36.4343,473000.0],["2017-04-05",36.4675,36.9899,35.5361,35.6161,949000.0],["2017-04-06",35.54,35.5409,34.9639,35.3144,1080000.0],["2017-04-07",35.3174,35.663,35.1836,35.2656,1723000.0],["2017-04-10",35.1689,36.2029,35.1689,36.1492,766000.0],["2017-04-11",36.0731,36.0731,35.4423,35.6366,582000.0],["2017-04-12",35.664,35.7001,35.1992,35.2861,431000.0],["2017-04-13",35.2363,35.5038,35.0977,35.1484,324000.0],["2017-04-17",35.125,35.4521,35.0274,35.3818,670000.0],["2017-04-18",35.4091,35.4091,34.9688,35.125,578000.0],["2017-04-19",35.126,35.2226,34.9063,34.9561,239000.0],["2017-04-20",34.9571,35.4736,34.9571,35.4062,266000.0],["2017-04-21",35.371,35.7079,35.371,35.5937,187000.0],["2017-04-24",35.9862,36.4861,35.8749,36.4099,268000.0],["2017-04-25",36.5163,36.5163,35.9832,36.199,202000.0],["2017-04-26",36.1912,36.1961,35.6776,36.0155,161000.0],["2017-04-27",36.2039,36.3152,35.9569,36.0662,166000.0],["2017-04-28",36.0477,36.5915,35.9276,36.5613,474000.0],["2017-05-01",36.6765,36.6765,35.9129,36.0164,380000.0],["2017-05-02",35.993,36.6208,35.9637,36.5046,389000.0],["2017-05-03",36.408,36.8922,36.16,36.7507,564000.0],["2017-05-04",36.8073,36.8073,36.198,36.7263,649000.0],["2017-05-05",36.7263,36.7263,36.0399,36.0731,269000.0],["2017-05-08",36.0037,36.4978,35.8973,36.0477,535000.0],["2017-05-09",36.1824,36.3484,35.9891,36.0848,320000.0],["2017-05-10",35.9871,36.2967,35.7596,36.1258,325000.0],["2017-05-11",36.0281,36.0584,35.6415,35.8651,218000.0],["2017-05-12",35.8924,35.8924,35.2324,35.3584,218000.0],["2017-05-15",35.3584,36.0965,35.3544,35.7821,478000.0],["2017-05-16",35.8133,35.9735,35.5644,35.8504,524000.0],["2017-05-17",35.5165,35.9442,35.3867,35.8143,419000.0],["2017-05-18",35.8563,36.5593,35.497,36.2957,443000.0],["2017-05-19",36.2205,37.2457,36.2205,36.9791,363000.0],["2017-05-22",37.19,37.7397,37.0533,37.5288,427000.0],["2017-05-23",37.5943,37.9174,37.4263,37.8257,481000.0],["2017-05-24",37.9477,38.5179,37.936,38.3783,491000.0],["2017-05-25",35.7567,37.2984,34.4191,34.505,2581000.0],["2017-05-26",33.9045,34.466,33.0307,34.0061,2581000.0],["2017-05-30",34.0422,35.7157,34.0061,34.9112,1051000.0],["2017-05-31",35.0108,36.1248,35.0108,36.0526,1084000.0],["2017-06-01",36.1365,36.4187,35.8631,36.0516,994000.0],["2017-06-02",36.077,36.3816,34.7677,34.8028,696000.0],["2017-06-05",34.6905,35.0479,34.4962,34.5831,709000.0],["2017-06-06",34.4826,34.6524,34.1233,34.1721,1115000.0],["2017-06-07",34.2707,34.6085,33.9289,34.2795,661000.0],["2017-06-08",34.1252,34.8829,33.9543,34.6212,720000.0],["2017-06-09",34.7882,35.2793,34.5128,34.9649,607000.0],["2017-06-12",34.8672,34.8672,34.5148,34.7462,433000.0],["2017-06-13",34.8282,35.003,34.1857,34.2228,453000.0],["2017-06-14",34.2638,34.4054,33.9846,34.2453,439000.0],["2017-06-15",34.173,34.2355,33.5775,33.9192,718000.0],["2017-06-16",34.1682,34.4513,33.9338,34.2658,723000.0],["2017-06-19",34.3049,34.5138,34.0852,34.1633,528000.0],["2017-06-20",33.9846,34.3917,33.8762,33.9084,858000.0],["2017-06-21",33.925,34.2043,33.4242,33.4242,471000.0],["2017-06-22",33.5384,33.7151,33.2591,33.4935,429000.0],["2017-06-23",33.4388,34.0119,33.1967,33.267,2543000.0],["2017-06-26",33.3441,34.2746,33.3441,34.2668,493000.0],["2017-06-27",34.3195,34.8926,34.1691,34.4191,553000.0],["2017-06-28",34.6075,34.9219,33.9289,34.3576,492000.0],["2017-06-29",34.4288,34.8682,34.3996,34.5646,589000.0],["2017-06-30",34.6046,35.8749,34.505,35.7411,528000.0],["2017-07-03",35.87,35.87,34.6622,34.6622,1071000.0],["2017-07-05",34.7237,34.9834,34.3537,34.7218,474000.0],["2017-07-06",34.8292,34.8467,34.3244,34.7345,776000.0],["2017-07-07",34.878,35.7557,34.631,35.3027,978000.0],["2017-07-10",35.1738,35.374,34.5587,34.6026,489000.0],["2017-07-11",34.6232,34.6232,34.1447,34.3888,481000.0],["2017-07-12",34.5519,35.0957,34.5519,35.042,396000.0],["2017-07-13",35.1484,35.6151,35.1484,35.5331,454000.0],["2017-07-14",35.5165,35.8387,35.456,35.5653,337000.0],["2017-07-17",35.6366,35.8319,35.1572,35.4892,546000.0],["2017-07-18",35.0124,35.6889,35.0124,35.5401,348000.0],["2017-07-19",35.6664,35.7839,35.5323,35.731,169000.0],["2017-07-20",35.7359,36.3478,35.5714,36.1863,434000.0],["2017-07-21",36.0864,36.6396,36.0424,36.5808,638000.0],["2017-07-24",36.5828,36.7786,36.4125,36.6004,512000.0],["2017-07-25",36.6004,37.604,36.2117,37.3993,739000.0],["2017-07-26",37.3612,37.9173,37.2074,37.6882,895000.0],["2017-07-27",37.792,37.792,37.3935,37.5775,1367000.0],["2017-07-28",37.4698,38.1239,37.3935,37.8654,507000.0],["2017-07-31",37.9075,38.1483,37.5384,38.0426,411000.0],["2017-08-01",38.0857,39.055,37.7322,38.8004,1642000.0],["2017-08-02",38.6565,39.0589,38.5214,38.6202,639000.0],["2017-08-03",38.4734,38.6682,38.1699,38.3451,526000.0],["2017-08-04",38.257,38.8219,38.257,38.538,874000.0],["2017-08-07",38.538,38.8405,38.0132,38.5165,606000.0],["2017-08-08",38.3216,38.5977,37.8967,38.0494,845000.0],["2017-08-09",38.1033,38.9052,37.8683,38.3226,769000.0],["2017-08-10",36.4702,37.0214,34.9546,35.2846,2054000.0],["2017-08-11",35.2062,36.7737,35.1475,36.5789,1573000.0],["2017-08-14",36.4506,37.4503,36.4506,36.6308,1167000.0],["2017-08-15",36.6974,36.9176,35.9307,36.7698,1078000.0],["2017-08-16",36.9627,37.1056,36.3674,36.5789,909000.0],["2017-08-17",36.3772,36.3772,34.9106,35.1289,1140000.0],["2017-08-18",35.2464,35.3629,34.561,34.8929,762000.0],["2017-08-21",34.9419,35.403,34.6658,35.0848,583000.0],["2017-08-22",35.0711,35.9846,34.9762,35.731,1181000.0],["2017-08-23",35.5969,35.6047,35.1602,35.3296,697000.0],["2017-08-24",35.7829,35.7829,35.0192,35.0701,704000.0],["2017-08-25",35.1397,35.17,34.6325,34.8097,638000.0],["2017-08-28",34.8391,35.4686,34.8391,35.406,433000.0],["2017-08-29",35.0026,36.1275,35.0026,35.9719,701000.0],["2017-08-30",35.8661,36.3136,35.7995,36.201,668000.0],["2017-08-31",36.4115,36.5867,36.0756,36.5397,566000.0],["2017-09-01",36.6974,36.9363,35.7398,36.8814,525000.0],["2017-09-05",36.6905,37.2603,36.666,36.9421,770000.0],["2017-09-06",37.2212,37.3994,36.8051,37.1742,697000.0],["2017-09-07",37.3612,37.5374,37.1947,37.2486,511000.0],["2017-09-08",37.2515,37.788,37.2466,37.5394,666000.0],["2017-09-11",37.7822,38.494,37.7822,38.2041,723000.0],["2017-09-12",38.2697,38.4117,37.8742,38.0671,673000.0],["2017-09-13",37.8908,38.0651,37.51,37.8008,1269000.0],["2017-09-14",37.6617,38.0925,37.4904,37.5227,946000.0],["2017-09-15",37.6402,38.2844,37.5374,37.9417,1705000.0],["2017-09-18",37.8664,38.3862,37.8664,37.9447,1071000.0],["2017-09-19",37.9878,38.0201,36.8119,36.8511,980000.0],["2017-09-20",36.7581,37.3337,36.666,36.8736,587000.0],["2017-09-21",36.855,37.0273,36.3537,36.4487,750000.0],["2017-09-22",36.4487,37.1193,36.435,36.5446,626000.0],["2017-09-25",36.5182,37.0087,36.5182,36.8677,764000.0],["2017-09-26",36.994,37.0802,36.5446,36.621,644000.0],["2017-09-27",36.8119,36.8119,36.1285,36.4937,1322000.0],["2017-09-28",36.5074,36.6102,35.8074,36.0845,1090000.0],["2017-09-29",36.0747,36.8618,35.8984,36.7052,1173000.0],["2017-10-02",36.7992,36.8618,36.2392,36.3713,736000.0],["2017-10-03",36.2607,36.2744,35.9229,36.0316,820000.0],["2017-10-04",36.0972,36.0972,35.2944,35.7369,1060000.0],["2017-10-05",35.638,35.8201,35.125,35.5019,936000.0],["2017-10-06",35.5009,35.7702,35.2395,35.6958,882000.0],["2017-10-09",35.8289,35.8289,35.5656,35.6517,513000.0],["2017-10-10",35.6674,35.7457,35.3795,35.5822,536000.0],["2017-10-11",35.5939,35.7095,35.3267,35.5646,483000.0],["2017-10-12",35.4432,35.9924,35.4432,35.7643,880000.0],["2017-10-13",35.7692,36.2715,35.6341,36.0845,1122000.0],["2017-10-16",36.0864,36.1579,35.7545,36.0061,977000.0],["2017-10-17",36.0512,36.3028,35.7986,36.014,1030000.0],["2017-10-18",36.2568,36.3615,36.107,36.1687,931000.0],["2017-10-19",36.1471,36.5769,36.0825,36.5319,1605000.0],["2017-10-20",36.8031,37.3024,36.6259,36.7434,2217000.0],["2017-10-23",36.8423,37.4885,36.8423,37.3347,2050000.0],["2017-10-24",37.4973,38.0651,37.4708,37.929,3080000.0],["2017-10-25",37.694,38.0357,37.4375,38.0122,3317000.0],["2017-10-26",37.7626,38.863,37.7626,38.7602,2507000.0],["2017-10-27",38.8376,39.0931,38.4724,38.6261,2835000.0],["2017-10-30",38.4029,38.8591,38.3813,38.7093,1452000.0],["2017-10-31",38.631,38.9502,38.3794,38.442,1355000.0],["2017-11-01",38.7465,39.2596,37.8047,38.7877,2036000.0],["2017-11-02",38.8591,39.0461,38.3109,38.4949,2201000.0],["2017-11-03",38.5683,39.0481,37.7097,37.8566,1651000.0],["2017-11-06",37.9613,38.1327,37.2662,37.6157,1441000.0],["2017-11-07",37.5159,37.6882,37.0361,37.2192,1298000.0],["2017-11-08",37.2662,37.4424,37.04,37.2065,1093000.0],["2017-11-09",36.2137,36.6014,34.5904,36.3586,4034000.0],["2017-11-10",36.3469,36.3821,35.8074,36.1931,1330000.0],["2017-11-13",36.0424,36.2343,35.7643,35.778,1384000.0],["2017-11-14",35.6429,35.824,35.3492,35.6018,1326000.0],["2017-11-15",35.3746,35.3854,34.7568,35.0153,1366000.0],["2017-11-16",35.032,35.1357,34.7745,35.0408,1004000.0],["2017-11-17",34.9859,35.0202,34.609,34.6501,536000.0],["2017-11-20",34.5924,34.7118,34.1283,34.5336,814000.0],["2017-11-21",34.6227,35.1113,34.4249,35.0907,996000.0],["2017-11-22",35.0016,35.0604,34.6443,34.7441,657000.0],["2017-11-24",34.8273,35.1005,34.4837,34.6648,197000.0],["2017-11-27",34.5943,34.7324,34.4514,34.703,398000.0],["2017-11-28",34.6589,35.0388,34.4553,34.9928,589000.0],["2017-11-29",34.9889,36.2254,34.9889,35.9885,887000.0],["2017-11-30",36.1882,36.715,36.0159,36.291,2404000.0],["2017-12-01",36.2127,37.1389,35.8348,37.0469,1603000.0],["2017-12-04",37.133,37.744,37.133,37.5854,1780000.0],["2017-12-05",37.7195,37.7195,36.5622,36.6474,738000.0],["2017-12-06",36.5133,36.853,36.292,36.6925,497000.0],["2017-12-07",36.6024,37.1771,36.6024,37.0351,410000.0],["2017-12-08",37.0772,37.5041,37.0772,37.3142,427000.0],["2017-12-11",37.2858,37.6324,37.0958,37.2368,509000.0],["2017-12-12",37.2388,37.5061,37.0576,37.1712,425000.0],["2017-12-13",37.2172,37.3905,37.0469,37.0909,583000.0],["2017-12-14",37.2261,37.2868,36.7395,36.7816,358000.0],["2017-12-15",37.0058,37.2799,36.6102,36.9774,847000.0],["2017-12-18",37.1683,37.5922,37.1683,37.3093,399000.0],["2017-12-19",37.3103,37.4767,37.2045,37.3886,469000.0],["2017-12-20",37.3896,37.718,37.2827,37.5778,372000.0],["2017-12-21",37.5768,37.7043,36.9896,37.2445,665000.0],["2017-12-22",37.3513,37.3513,36.9072,37.1817,260000.0],["2017-12-26",37.2072,37.7572,37.2013,37.3121,487000.0],["2017-12-27",37.4484,37.5209,37.1366,37.2268,224000.0],["2017-12-28",37.1621,37.2533,36.9298,37.1729,257000.0],["2017-12-29",37.2258,37.3807,36.8259,37.0484,321000.0],["2018-01-02",37.2209,37.4896,36.8082,37.2151,687000.0],["2018-01-03",37.2611,37.2611,36.767,36.8259,362000.0],["2018-01-04",36.9964,37.5043,36.9592,37.2552,638000.0],["2018-01-05",37.3278,37.3278,36.8102,36.8102,243000.0],["2018-01-08",36.7553,36.9121,36.469,36.6102,436000.0],["2018-01-09",36.7023,36.7661,36.4935,36.7572,315000.0],["2018-01-10",36.7504,36.8768,36.42,36.5631,332000.0],["2018-01-11",36.6817,37.0249,36.6072,37.0121,365000.0],["2018-01-12",37.1229,37.2425,36.4867,36.6043,640000.0],["2018-01-16",36.7729,36.7866,35.6955,35.9886,545000.0],["2018-01-17",36.0622,36.5582,36.0386,36.2798,577000.0],["2018-01-18",36.2239,36.2945,35.9269,36.0288,294000.0],["2018-01-19",36.0455,36.5023,35.9641,36.4367,376000.0],["2018-01-22",36.469,37.016,36.469,36.8847,1097000.0],["2018-01-23",36.8278,37.4356,36.7798,37.3209,834000.0],["2018-01-24",37.3651,37.4347,37.0572,37.2876,684000.0],["2018-01-25",37.2866,37.366,36.8729,37.0964,865000.0],["2018-01-26",37.0553,37.7925,37.0553,37.6454,659000.0],["2018-01-29",37.4935,37.8415,36.5906,36.6906,857000.0],["2018-01-30",36.372,36.5259,35.4122,36.3347,1377000.0],["2018-01-31",36.4033,36.668,35.5994,35.7906,1071000.0],["2018-02-01",35.669,36.1886,35.6553,35.8014,447000.0],["2018-02-02",35.6759,36.0847,35.1455,35.2534,1210000.0],["2018-02-05",35.1671,35.5014,34.4152,34.4524,1342000.0],["2018-02-06",34.1123,35.0563,34.1123,34.4779,1704000.0],["2018-02-07",34.4466,35.0573,34.426,34.7367,1584000.0],["2018-02-08",34.6956,35.6504,34.2142,34.476,1120000.0],["2018-02-09",34.8014,34.9642,33.8387,34.6367,1104000.0],["2018-02-12",34.8152,35.1269,34.1897,34.7377,570000.0],["2018-02-13",34.4897,34.574,34.1505,34.5044,353000.0],["2018-02-14",34.2328,34.9681,34.2279,34.8514,436000.0],["2018-02-15",34.924,34.924,34.1456,34.2466,486000.0],["2018-02-16",34.074,34.4828,34.0064,34.2583,576000.0],["2018-02-20",34.0005,34.9024,34.0005,34.7534,772000.0],["2018-02-21",34.6436,34.6779,34.3809,34.424,727000.0],["2018-02-22",34.5956,34.8436,34.2319,34.2319,484000.0],["2018-02-23",34.3564,34.7603,34.2142,34.6681,306000.0],["2018-02-26",34.8171,34.9348,34.4289,34.7534,251000.0],["2018-02-27",34.7661,34.9652,34.126,34.1505,622000.0],["2018-02-28",34.2142,34.4211,33.6387,33.724,1518000.0],["2018-03-01",33.8348,33.9613,32.5927,32.927,900000.0],["2018-03-02",32.6329,32.8672,32.3623,32.4662,1179000.0],["2018-03-05",32.3182,33.028,31.9888,32.5172,1301000.0],["2018-03-06",32.5594,32.8662,32.181,32.628,549000.0],["2018-03-07",32.3947,32.4368,32.1172,32.2613,806000.0],["2018-03-08",32.3819,32.4966,32.0672,32.2006,713000.0],["2018-03-09",32.3604,33.574,32.231,33.4731,953000.0],["2018-03-12",33.5613,33.5613,32.7427,33.0329,891000.0],["2018-03-13",33.5613,33.8034,32.7427,33.4015,858000.0],["2018-03-14",33.4986,33.8221,33.2956,33.3701,489000.0],["2018-03-15",33.4985,33.577,33.2829,33.3868,400000.0],["2018-03-16",33.7103,33.8289,33.3868,33.7191,1005000.0],["2018-03-19",33.574,33.7711,33.2476,33.7162,577000.0],["2018-03-20",33.7632,33.9005,33.4113,33.4721,618000.0],["2018-03-21",33.5564,33.6584,33.2339,33.5338,274000.0],["2018-03-22",33.3522,33.7734,32.9978,33.3807,1287000.0],["2018-03-23",33.4543,33.9177,33.0017,33.1843,764000.0],["2018-03-26",33.5496,33.8726,33.3807,33.7312,909000.0],["2018-03-27",33.8716,33.9285,33.1617,33.5348,717000.0],["2018-03-28",33.5545,34.173,33.5545,33.6536,507000.0],["2018-03-29",33.6958,34.4037,33.6841,33.8814,679000.0],["2018-04-02",33.7381,34.0463,33.1617,33.5653,623000.0],["2018-04-03",33.6517,34.7061,33.5643,34.3144,906000.0],["2018-04-04",33.9462,35.0006,33.7341,34.2996,759000.0],["2018-04-05",34.4764,35.2804,34.117,35.1371,769000.0],["2018-04-06",34.7964,34.7964,33.4789,33.9501,894000.0],["2018-04-09",34.2829,34.5166,33.7312,33.7655,710000.0],["2018-04-10",34.1808,34.1808,33.5643,33.6683,481000.0],["2018-04-11",33.5407,33.8667,33.5034,33.7538,461000.0],["2018-04-12",33.905,34.1268,33.4023,33.5221,694000.0],["2018-04-13",33.5613,34.2643,33.4848,34.2054,673000.0],["2018-04-16",34.2574,35.0409,34.0238,34.4764,617000.0],["2018-04-17",34.5794,34.5794,34.0856,34.3124,514000.0],["2018-04-18",34.278,34.9015,34.062,34.3566,741000.0],["2018-04-19",34.3134,34.3134,33.8009,33.8372,395000.0],["2018-04-20",33.8735,33.8735,33.3669,33.3709,460000.0],["2018-04-23",33.4308,33.8785,33.3817,33.7616,384000.0],["2018-04-24",33.8382,33.9266,33.1853,33.525,296000.0],["2018-04-25",33.4337,33.9609,33.3827,33.9256,578000.0],["2018-04-26",34.1475,34.1475,33.3031,33.5387,396000.0],["2018-04-27",33.7921,33.7921,33.2923,33.7695,335000.0],["2018-04-30",33.8078,33.8078,32.9841,33.1372,472000.0],["2018-05-01",33.1235,33.1421,32.8162,33.0096,398000.0],["2018-05-02",32.9791,33.3571,32.7857,33.0017,401000.0],["2018-05-03",32.9006,32.985,32.2025,32.715,361000.0],["2018-05-04",32.5314,33.1313,32.0651,32.5737,515000.0],["2018-05-07",32.5874,32.8338,32.3213,32.6031,447000.0],["2018-05-08",33.0007,33.1244,32.6385,32.9615,668000.0],["2018-05-09",33.0027,33.4239,32.987,33.0773,762000.0],["2018-05-10",33.1902,33.7734,33.0214,33.4641,610000.0],["2018-05-11",33.5054,33.7685,33.3964,33.6526,537000.0],["2018-05-14",33.6526,33.8618,33.4808,33.7597,674000.0],["2018-05-15",33.6821,35.2431,33.4661,34.9368,1165000.0],["2018-05-16",34.9515,35.0036,34.3625,34.7896,1039000.0],["2018-05-17",34.9025,35.0183,34.709,34.7513,880000.0],["2018-05-18",34.713,35.0232,34.2564,34.924,428000.0],["2018-05-21",35.0802,35.0802,34.7267,34.9133,626000.0],["2018-05-22",34.9515,35.0085,34.5627,34.6531,398000.0],["2018-05-23",34.5127,35.1116,34.442,34.9005,511000.0],["2018-05-24",34.8121,35.0006,34.7994,34.8985,621000.0],["2018-05-25",34.9437,35.0065,34.7935,34.9417,599000.0],["2018-05-29",34.7827,34.9221,34.2289,34.6757,1146000.0],["2018-05-30",34.8769,35.2559,34.2771,35.0075,771000.0],["2018-05-31",34.981,34.981,31.1648,31.7058,4324000.0],["2018-06-01",31.9031,33.6497,31.7352,33.5771,2318000.0],["2018-06-04",33.4897,33.4897,32.6502,32.9212,1455000.0],["2018-06-05",32.7091,33.3208,32.4431,33.2089,1376000.0],["2018-06-06",33.1853,33.4612,32.7789,33.254,1362000.0],["2018-06-07",33.1902,33.7734,32.7415,33.7037,855000.0],["2018-06-08",33.582,34.0836,33.3355,34.0365,1189000.0],["2018-06-11",34.0935,34.551,33.8843,34.4921,880000.0],["2018-06-12",34.4518,34.7444,34.386,34.659,644000.0],["2018-06-13",34.5372,34.768,34.0522,34.12,951000.0],["2018-06-14",34.1298,34.6148,33.9364,34.5677,930000.0],["2018-06-15",34.5245,35.4631,34.3095,35.4631,1238000.0],["2018-06-18",35.1263,35.6192,35.1263,35.145,942000.0],["2018-06-19",34.875,35.4454,34.6364,35.3708,1190000.0],["2018-06-20",35.4917,35.8132,35.2282,35.5222,949000.0],["2018-06-21",35.6215,35.7385,35.2066,35.6264,788000.0],["2018-06-22",35.59,35.9764,35.4612,35.6392,1930000.0],["2018-06-25",35.4347,35.7807,34.8644,35.0424,946000.0],["2018-06-26",35.0876,35.2547,34.6599,34.9283,1132000.0],["2018-06-27",35.067,35.1732,34.7052,34.9696,875000.0],["2018-06-28",34.9667,35.1879,34.6167,34.9746,824000.0],["2018-06-29",35.0001,35.3344,34.8743,35.0149,1076000.0],["2018-07-02",34.7966,35.6136,34.4859,35.4917,1093000.0],["2018-07-03",35.5458,36.2585,35.4897,35.9243,525000.0],["2018-07-05",36.0796,36.4483,35.5408,36.2576,878000.0],["2018-07-06",36.2812,36.6105,36.1809,36.3018,466000.0],["2018-07-09",36.2762,36.8475,36.2762,36.7786,383000.0],["2018-07-10",36.7511,36.8769,36.3175,36.6115,299000.0],["2018-07-11",36.523,36.9487,36.405,36.9487,412000.0],["2018-07-12",37.106,37.1375,36.6361,37.0008,566000.0],["2018-07-13",37.1886,37.5583,36.9536,37.2437,468000.0],["2018-07-16",37.2446,37.3695,36.2831,36.4306,390000.0],["2018-07-17",36.3559,36.4149,35.7178,35.9734,408000.0],["2018-07-18",35.9371,36.3991,35.9154,35.9479,493000.0],["2018-07-19",35.941,36.816,35.3993,36.6321,306000.0],["2018-07-20",36.4109,36.8602,36.346,36.5633,405000.0],["2018-07-23",36.5751,37.2201,36.5673,36.7462,371000.0],["2018-07-24",36.9369,37.3538,36.0393,36.1897,273000.0],["2018-07-25",36.2674,36.7629,35.5861,36.5948,228000.0],["2018-07-26",36.3893,37.1827,36.3893,37.1611,171000.0],["2018-07-27",37.1001,37.285,36.4798,36.7049,189000.0],["2018-07-30",37.1257,37.1257,36.3254,36.4955,410000.0],["2018-07-31",36.702,37.2122,36.702,37.0726,357000.0],["2018-08-01",37.0677,37.0746,36.408,36.7187,339000.0],["2018-08-02",36.4896,37.6055,36.4896,37.4315,238000.0],["2018-08-03",36.4896,37.8286,36.4896,37.5327,254000.0],["2018-08-06",37.5425,38.0125,36.6961,37.1129,350000.0],["2018-08-07",37.2387,37.809,37.2004,37.458,337000.0],["2018-08-08",37.5956,37.5956,37.1149,37.3606,373000.0],["2018-08-09",35.709,36.6292,35.3826,35.8122,824000.0],["2018-08-10",35.6077,36.3864,35.1535,36.2576,667000.0],["2018-08-13",36.1386,36.6135,35.7866,36.2576,569000.0],["2018-08-14",36.1307,37.3331,36.0128,37.2791,553000.0],["2018-08-15",37.1768,37.4639,37.0746,37.1817,656000.0],["2018-08-16",37.2614,37.7234,37.1178,37.3223,739000.0],["2018-08-17",37.2161,37.6782,37.1778,37.5042,430000.0],["2018-08-20",37.4668,37.7578,37.2918,37.7057,897000.0],["2018-08-21",37.6527,37.8513,37.2604,37.457,473000.0],["2018-08-22",37.2515,37.5888,36.9153,36.935,402000.0],["2018-08-23",36.7521,37.4108,36.7521,37.4108,470000.0],["2018-08-24",37.3823,37.8581,37.0451,37.0647,295000.0],["2018-08-27",37.165,37.6615,36.8848,37.1532,357000.0],["2018-08-28",37.1562,37.7156,36.8465,37.3882,411000.0],["2018-08-29",37.3646,37.6182,37.1109,37.1109,348000.0],["2018-08-30",37.1237,37.3597,36.5967,36.8003,241000.0],["2018-08-31",36.6744,37.0215,36.4571,36.8573,639000.0],["2018-09-04",36.8386,36.8386,35.8977,36.0816,357000.0],["2018-09-05",35.9803,36.4453,35.9351,35.9656,514000.0],["2018-09-06",35.8417,36.0147,35.3354,35.3354,442000.0],["2018-09-07",35.1552,35.7233,35.1552,35.4476,358000.0],["2018-09-10",35.4958,35.8345,35.3915,35.5766,608000.0],["2018-09-11",35.5175,35.6583,34.9485,35.2261,525000.0],["2018-09-12",35.2231,35.356,34.975,35.1257,385000.0],["2018-09-13",35.2753,35.2753,34.3577,35.0164,476000.0],["2018-09-14",35.0646,35.5825,35.0646,35.488,424000.0],["2018-09-17",35.3856,35.5411,34.8008,34.9652,416000.0],["2018-09-18",34.9613,35.2212,34.5064,35.0046,508000.0],["2018-09-19",34.9426,35.4043,34.7584,34.9967,484000.0],["2018-09-20",35.0312,35.4003,34.8923,35.2448,460000.0],["2018-09-21",35.2645,35.2684,34.4582,34.4582,850000.0],["2018-09-24",34.4493,34.4779,34.1638,34.3725,598000.0],["2018-09-25",34.404,34.4454,34.1156,34.4306,517000.0],["2018-09-26",34.3863,34.595,34.0771,34.0929,635000.0],["2018-09-27",34.1795,34.5832,33.7286,34.5074,548000.0],["2018-09-28",34.4139,35.167,34.4139,35.1129,540000.0],["2018-10-01",35.3285,35.4584,34.6728,34.7535,241000.0],["2018-10-02",34.7693,35.0804,34.6265,34.7368,366000.0],["2018-10-03",34.789,35.1454,34.789,34.8224,140000.0],["2018-10-04",34.8411,35.0676,34.2573,34.5182,192000.0],["2018-10-05",34.5753,34.5753,33.5475,34.2947,343000.0],["2018-10-08",34.278,34.4395,34.0368,34.3568,256000.0],["2018-10-09",34.3449,34.3449,33.8802,34.0683,262000.0],["2018-10-10",33.9423,33.9423,33.136,33.1852,371000.0],["2018-10-11",33.0513,33.453,32.4891,32.7077,377000.0],["2018-10-12",33.1606,33.2236,32.3749,32.4566,285000.0],["2018-10-15",32.4005,33.0808,32.4005,33.0188,340000.0],["2018-10-16",32.8711,33.448,32.8711,33.1911,602000.0],["2018-10-17",33.1104,33.1104,32.5265,32.8406,206000.0],["2018-10-18",32.8534,32.8534,32.0392,32.3789,340000.0],["2018-10-19",33.2285,33.2285,32.1613,32.3208,189000.0],["2018-10-22",32.5649,32.5649,31.8827,31.987,399000.0],["2018-10-23",31.67,31.9083,31.1108,31.6503,564000.0],["2018-10-24",31.6149,31.987,31.352,31.3884,318000.0],["2018-10-25",31.5174,32.0628,31.5174,31.8964,254000.0],["2018-10-26",31.4948,31.7881,31.2093,31.5282,358000.0],["2018-10-29",31.8413,32.0303,31.2093,31.3983,412000.0],["2018-10-30",31.3235,32.0441,31.3235,31.8876,157000.0],["2018-10-31",32.1445,32.8829,32.0254,32.1426,288000.0],["2018-11-01",32.2499,33.5189,32.2499,32.4251,316000.0],["2018-11-02",32.4507,32.8623,32.2194,32.2922,270000.0],["2018-11-05",31.9191,32.8229,31.9024,32.3769,359000.0],["2018-11-06",32.3789,34.85,32.3789,32.5876,324000.0],["2018-11-07",34.8027,34.8027,32.5876,33.0789,366000.0],["2018-11-08",34.2357,34.2357,33.3397,33.5682,765000.0],["2018-11-09",33.0995,33.4382,32.8278,33.0346,451000.0],["2018-11-12",33.0857,33.7148,32.878,33.4343,429000.0],["2018-11-13",33.514,34.0289,33.3063,33.7355,719000.0],["2018-11-14",33.9167,33.9167,32.9125,33.385,747000.0],["2018-11-15",33.2118,33.9649,33.1478,33.5701,562000.0],["2018-11-16",33.0021,33.452,33.0021,33.2787,653000.0],["2018-11-19",33.3417,33.5918,32.9312,33.4353,542000.0],["2018-11-20",33.2295,33.9541,32.8554,33.8497,698000.0],["2018-11-21",33.9659,34.7525,33.1556,34.4818,666000.0],["2018-11-23",34.1461,35.0597,34.1264,34.343,285000.0],["2018-11-26",34.6905,35.1148,34.2032,34.5015,589000.0],["2018-11-27",34.4582,34.6137,34.0644,34.1382,502000.0],["2018-11-28",34.4217,34.4217,33.9826,34.3016,1080000.0],["2018-11-29",34.4099,35.038,34.2366,34.3272,774000.0],["2018-11-30",34.4286,34.8146,33.7798,34.1087,2330000.0],["2018-12-03",34.5645,34.9859,34.0013,34.4227,653000.0],["2018-12-04",34.2593,34.2603,33.1881,33.4815,498000.0],["2018-12-06",32.5315,34.1018,32.5088,34.0368,684000.0],["2018-12-07",34.1382,34.4641,33.0217,33.4815,449000.0],["2018-12-10",33.5199,34.3814,33.006,34.2485,624000.0],["2018-12-11",34.4582,34.4857,33.8753,34.1126,737000.0],["2018-12-12",34.5812,34.7545,34.1362,34.3686,312000.0],["2018-12-13",34.5163,34.7703,34.026,34.6492,515000.0],["2018-12-14",34.2435,34.6866,33.4736,33.9157,596000.0],["2018-12-17",33.8409,34.594,33.322,33.7247,697000.0],["2018-12-18",33.9866,34.5606,33.3023,33.3023,576000.0],["2018-12-19",33.4059,34.4224,32.8133,33.5261,429000.0],["2018-12-20",33.253,33.9866,32.3538,32.9681,573000.0],["2018-12-21",33.0401,33.1505,32.3124,32.341,567000.0],["2018-12-24",32.1438,33.5479,31.5897,31.7682,202000.0],["2018-12-26",31.7376,32.7679,31.6666,32.6585,413000.0],["2018-12-27",32.339,32.5638,31.781,32.4692,332000.0],["2018-12-28",32.5126,32.8823,31.5029,32.4228,767000.0],["2018-12-31",32.6102,32.7167,31.922,32.3509,672000.0],["2019-01-02",32.1783,33.1978,32.0403,32.4159,501000.0],["2019-01-03",32.3302,32.4278,31.7632,32.0896,543000.0],["2019-01-04",32.2168,33.2777,32.2168,33.1505,445000.0],["2019-01-07",33.0677,33.7214,33.042,33.5804,353000.0],["2019-01-08",33.7569,34.1217,33.0953,33.4256,446000.0],["2019-01-09",33.609,34.1108,33.3763,34.0665,429000.0],["2019-01-10",34.0951,34.0951,33.5528,33.6908,425000.0],["2019-01-11",33.538,34.0763,33.4256,34.0763,351000.0],["2019-01-14",33.8772,34.2617,33.6938,33.7598,300000.0],["2019-01-15",33.8565,34.2706,33.6267,34.2016,372000.0],["2019-01-16",34.1473,34.4195,33.7835,34.0556,430000.0],["2019-01-17",33.9412,34.4323,33.7194,34.1562,371000.0],["2019-01-18",34.3011,35.4705,34.1848,35.1777,372000.0],["2019-01-22",35.012,35.2122,33.9136,34.3475,372000.0],["2019-01-23",34.4914,34.6837,34.0527,34.1592,381000.0],["2019-01-24",34.1384,34.2114,33.7539,34.0014,302000.0],["2019-01-25",34.3317,34.733,34.312,34.6837,245000.0],["2019-01-28",34.4155,35.3453,34.4155,35.1343,304000.0],["2019-01-29",35.1225,35.6026,34.8838,35.4666,295000.0],["2019-01-30",35.5247,35.5602,34.8395,35.5346,269000.0],["2019-01-31",35.3384,35.7574,34.944,35.7574,267000.0],["2019-02-01",35.8146,35.9881,35.3463,35.8718,325000.0],["2019-02-04",35.8038,35.9763,35.5237,35.7278,139000.0],["2019-02-05",35.7298,36.1419,35.5188,35.6657,574000.0],["2019-02-06",35.5809,36.4387,35.5809,35.8353,424000.0],["2019-02-07",36.1459,37.5499,35.5494,37.4927,782000.0],["2019-02-08",37.1802,38.251,36.3618,36.4841,451000.0],["2019-02-11",36.6793,36.7326,36.4338,36.6655,325000.0],["2019-02-12",36.8735,37.1112,36.6911,36.7759,310000.0],["2019-02-13",36.8055,37.0382,36.629,36.6961,311000.0],["2019-02-14",36.4811,37.4513,36.4811,37.3133,416000.0],["2019-02-15",37.4178,37.8506,37.0165,37.1141,609000.0],["2019-02-19",37.1881,37.6682,36.9633,37.2167,472000.0],["2019-02-20",37.0205,37.541,36.844,37.541,324000.0],["2019-02-21",37.5075,38.1336,37.2206,37.8783,333000.0],["2019-02-22",37.9808,37.9808,36.7937,37.1693,378000.0],["2019-02-25",37.334,37.7037,36.769,36.9741,329000.0],["2019-02-26",36.9445,37.2551,36.4811,37.1072,363000.0],["2019-02-27",36.984,37.7619,36.984,37.3025,337000.0],["2019-02-28",37.26,38.0252,37.0727,37.9197,615000.0],["2019-03-01",38.0015,38.2293,37.4089,37.5805,412000.0],["2019-03-04",37.614,37.7866,36.5117,36.558,449000.0],["2019-03-05",36.6409,37.6367,36.1932,36.3529,561000.0],["2019-03-06",36.3194,36.7276,36.1183,36.42,231000.0],["2019-03-07",36.278,36.6448,36.065,36.1883,314000.0],["2019-03-08",35.9546,36.3569,35.8718,36.068,383000.0],["2019-03-11",36.1281,37.0885,36.1281,37.0855,382000.0],["2019-03-12",37.053,37.331,36.6399,36.7138,435000.0],["2019-03-13",36.8942,37.3951,36.8942,37.2108,266000.0],["2019-03-14",37.1171,37.2117,36.774,37.1023,607000.0],["2019-03-15",37.1713,37.4365,36.8873,37.3774,465000.0],["2019-03-18",37.3705,37.9611,36.7957,37.6604,315000.0],["2019-03-19",37.8073,37.8073,37.0264,37.1713,368000.0],["2019-03-20",37.0637,37.0765,36.3933,36.3933,457000.0],["2019-03-21",36.3519,36.8712,36.3519,36.4861,663000.0],["2019-03-22",36.3617,36.3617,35.1039,35.4436,304000.0],["2019-03-25",35.4594,36.0695,35.2905,35.2965,342000.0],["2019-03-26",35.4495,35.8444,35.3211,35.6479,361000.0],["2019-03-27",35.7299,36.34,35.561,36.0784,257000.0],["2019-03-28",36.0843,37.2197,35.8029,36.4842,500000.0],["2019-03-29",36.6303,37.3046,36.3213,36.6786,643000.0],["2019-04-01",36.8504,37.3372,36.727,37.2177,213000.0],["2019-04-02",37.2009,37.3401,36.3973,36.5029,295000.0],["2019-04-03",36.6431,36.8258,36.0093,36.5394,274000.0],["2019-04-04",36.5977,37.0054,36.266,36.727,359000.0],["2019-04-05",36.727,37.1101,36.6105,36.6332,228000.0],["2019-04-08",36.4437,36.7586,35.796,36.4417,393000.0],["2019-04-09",36.2699,36.5641,36.0902,36.5513,300000.0],["2019-04-10",36.5,36.7339,36.0053,36.577,240000.0],["2019-04-11",36.5335,37.2138,36.3262,37.043,326000.0],["2019-04-12",37.2365,37.9118,36.884,37.2523,251000.0],["2019-04-15",37.3125,37.4181,36.3499,36.6214,330000.0],["2019-04-16",36.7349,36.9008,36.3627,36.4299,219000.0],["2019-04-17",36.6026,37.0765,36.3785,36.5069,247000.0],["2019-04-18",36.5908,36.8534,36.3341,36.3341,166000.0],["2019-04-22",36.2808,36.6737,36.1495,36.1682,243000.0],["2019-04-23",36.189,36.9709,36.189,36.9442,336000.0],["2019-04-24",36.8702,37.6057,36.8702,37.3944,420000.0],["2019-04-25",37.3016,37.6077,36.7823,36.8189,323000.0],["2019-04-26",36.8751,37.347,36.6589,37.3273,246000.0],["2019-04-29",37.3411,37.7834,37.1318,37.3174,357000.0],["2019-04-30",37.1713,37.1713,36.4249,36.8425,387000.0],["2019-05-01",36.9482,37.1358,36.5513,36.8208,299000.0],["2019-05-02",36.8959,37.6709,36.8337,37.6709,416000.0],["2019-05-03",37.7815,38.7984,37.3806,38.0599,437000.0],["2019-05-06",37.7953,38.5979,37.4981,38.4054,770000.0],["2019-05-07",38.4054,38.9415,37.8782,38.13,648000.0],["2019-05-08",38.1053,38.7016,37.8634,38.1389,316000.0],["2019-05-09",37.9611,38.2771,37.736,38.1369,470000.0],["2019-05-10",38.2721,38.7776,37.8772,38.7421,442000.0],["2019-05-13",38.1853,38.8003,38.1013,38.2968,350000.0],["2019-05-14",38.2228,38.9889,38.0648,38.6355,484000.0],["2019-05-15",38.4538,39.4223,38.4538,38.8833,609000.0],["2019-05-16",39.0936,39.8794,39.0936,39.7402,730000.0],["2019-05-17",39.4598,39.4825,37.4754,37.6748,566000.0],["2019-05-20",37.5149,38.1971,37.1397,37.9118,323000.0],["2019-05-21",38.0994,39.2505,38.0994,38.7135,705000.0],["2019-05-22",38.6226,38.6226,38.0579,38.3482,555000.0],["2019-05-23",38.124,38.3541,37.7123,38.2869,630000.0],["2019-05-24",38.4972,38.5821,38.1665,38.439,666000.0],["2019-05-28",38.5012,39.4411,37.9335,38.4538,1471000.0],["2019-05-29",38.3008,38.4933,37.7627,38.1596,729000.0],["2019-05-30",38.1487,38.8418,37.1753,37.3619,1143000.0],["2019-05-31",37.0153,37.2582,35.8888,36.3538,1055000.0],["2019-06-03",36.498,37.4833,36.3331,37.3401,609000.0],["2019-06-04",37.5169,38.2405,37.4517,38.1704,1228000.0],["2019-06-05",38.4498,38.9603,37.891,38.4015,1321000.0],["2019-06-06",38.4844,38.6937,38.0747,38.4637,515000.0],["2019-06-07",38.597,38.9484,38.2307,38.7697,529000.0],["2019-06-10",38.7658,39.2565,38.7164,38.9247,605000.0],["2019-06-11",39.0718,39.1024,38.4528,38.6325,623000.0],["2019-06-12",38.2366,38.5535,37.6669,37.741,905000.0],["2019-06-13",37.9029,38.3008,37.5958,38.2771,997000.0],["2019-06-14",38.1349,38.7411,37.9908,38.4113,535000.0],["2019-06-17",38.3719,38.6513,37.6669,37.6669,485000.0],["2019-06-18",37.9345,38.8704,37.9118,38.0233,729000.0],["2019-06-19",38.2168,38.2168,37.6669,37.6748,672000.0],["2019-06-20",37.9917,38.0599,37.4181,37.5455,597000.0],["2019-06-21",37.4665,37.8476,37.4191,37.5899,758000.0],["2019-06-24",37.6482,37.7637,37.2138,37.3984,653000.0],["2019-06-25",37.2118,37.5968,37.1219,37.3688,560000.0],["2019-06-26",37.3737,37.5169,37.0124,37.2098,555000.0],["2019-06-27",37.1782,37.4951,36.9985,37.1516,412000.0],["2019-06-28",37.3026,37.6817,37.27,37.3737,1422000.0],["2019-07-01",37.7341,37.9977,37.1121,37.3273,383000.0],["2019-07-02",37.4882,37.4882,36.5414,36.9146,691000.0],["2019-07-03",37.0696,37.5741,37.0696,37.3707,245000.0],["2019-07-05",37.2128,37.3757,36.9284,37.1861,503000.0],["2019-07-08",37.0035,37.4872,36.8267,37.2276,422000.0],["2019-07-09",37.0597,37.2651,36.6915,36.8504,559000.0],["2019-07-10",36.8653,37.2187,36.6579,36.7418,662000.0],["2019-07-11",36.7863,37.274,36.5256,37.1901,319000.0],["2019-07-12",37.1269,37.6877,36.9531,37.4478,375000.0],["2019-07-15",37.4744,37.7202,37.1348,37.5406,289000.0],["2019-07-16",37.4872,38.0984,37.428,37.5889,374000.0],["2019-07-17",37.4873,37.4873,36.6214,36.9452,371000.0],["2019-07-18",36.9531,37.4497,36.7418,37.4152,405000.0],["2019-07-19",37.4497,37.586,37.0676,37.1387,264000.0],["2019-07-22",37.0232,37.6807,37.0232,37.2473,297000.0],["2019-07-23",37.4181,37.5949,37.1664,37.4872,223000.0],["2019-07-24",37.4507,37.8644,37.4507,37.6847,285000.0],["2019-07-25",37.7005,37.7627,37.3184,37.3806,358000.0],["2019-07-26",37.4784,38.285,37.4784,38.1932,359000.0],["2019-07-29",38.1991,38.4034,37.6689,37.895,512000.0],["2019-07-30",37.7617,38.3057,37.6393,38.1734,421000.0],["2019-07-31",38.1645,38.5545,37.2414,38.208,574000.0],["2019-08-01",37.975,38.3561,36.885,37.1723,338000.0],["2019-08-02",37.0627,37.2799,36.0853,36.2255,663000.0],["2019-08-05",35.8306,35.9885,35.0822,35.4801,532000.0],["2019-08-06",35.5729,35.5877,34.8561,35.4436,852000.0],["2019-08-07",35.0881,35.72,34.1403,35.331,895000.0],["2019-08-08",34.3674,35.8029,34.3674,35.3488,829000.0],["2019-08-09",35.2086,35.8375,35.0161,35.5216,550000.0],["2019-08-12",35.1977,35.4821,34.5955,34.7327,550000.0],["2019-08-13",34.6893,35.5008,34.6893,34.8571,578000.0],["2019-08-14",34.4642,34.9795,34.1769,34.4316,616000.0],["2019-08-15",34.6527,34.7683,33.9587,34.2874,514000.0],["2019-08-16",34.5066,34.6843,33.6546,34.4908,506000.0],["2019-08-19",34.789,35.1029,34.555,34.7722,486000.0],["2019-08-20",34.7989,34.7989,33.9814,34.1009,453000.0],["2019-08-21",34.2638,34.397,33.9853,34.2588,421000.0],["2019-08-22",34.2588,34.3872,33.703,33.8787,513000.0],["2019-08-23",33.8254,33.8837,33.5026,33.6023,430000.0],["2019-08-26",33.8284,33.8945,33.2123,33.5884,596000.0],["2019-08-27",33.8787,33.934,33.6497,33.8708,772000.0],["2019-08-28",33.7997,34.5856,33.6911,34.4138,742000.0],["2019-08-29",34.403,34.7228,34.1018,34.1601,442000.0],["2019-08-30",34.3812,34.7495,34.1927,34.7149,627000.0],["2019-09-03",34.554,34.8502,34.1255,34.7505,852000.0],["2019-09-04",34.8512,34.9558,34.4405,34.6587,554000.0],["2019-09-05",35.1503,35.3192,34.8393,35.2965,621000.0],["2019-09-06",35.4141,35.5041,34.8011,35.1857,569000.0],["2019-09-09",35.1857,36.0469,35.1393,35.5634,688000.0],["2019-09-10",35.6277,36.2574,35.4368,36.1645,369000.0],["2019-09-11",36.1161,37.254,36.0815,36.818,464000.0],["2019-09-12",36.8763,37.3727,36.6578,37.3727,364000.0],["2019-09-13",37.3816,37.866,37.3816,37.5526,378000.0],["2019-09-16",37.7474,38.5571,37.6287,38.1181,635000.0],["2019-09-17",38.0855,38.6105,37.868,38.2951,665000.0],["2019-09-18",38.1735,39.2956,38.1735,39.0722,829000.0],["2019-09-19",39.1809,39.2986,38.9703,39.0148,667000.0],["2019-09-20",39.1908,39.4143,38.3109,38.4721,1133000.0],["2019-09-23",38.479,38.6401,38.1023,38.1132,486000.0],["2019-09-24",38.1824,38.2704,37.608,37.8116,744000.0],["2019-09-25",37.866,38.911,37.8344,38.7706,735000.0],["2019-09-26",38.6965,39.0316,38.3653,38.8052,646000.0],["2019-09-27",38.8626,39.0504,38.5027,38.8448,403000.0],["2019-09-30",38.9367,38.9377,38.1883,38.562,361000.0],["2019-10-01",38.6134,39.0257,37.8047,37.8047,369000.0],["2019-10-02",37.688,38.0242,37.2145,37.254,364000.0],["2019-10-03",37.2066,37.3865,36.733,37.1542,512000.0],["2019-10-04",37.2955,37.5111,37.1047,37.5012,290000.0],["2019-10-07",37.4102,37.4181,37.1275,37.1799,275000.0],["2019-10-08",37.0751,37.1018,36.5501,36.7281,460000.0],["2019-10-09",36.8823,37.0207,36.3395,36.6786,369000.0],["2019-10-10",36.6598,37.2125,36.6598,37.0256,303000.0],["2019-10-11",37.2224,38.2002,37.2224,38.2002,412000.0],["2019-10-14",38.0954,38.0954,37.3727,37.6525,184000.0],["2019-10-15",37.7128,38.0746,37.4349,37.9975,259000.0],["2019-10-16",37.9144,38.829,37.8571,38.6213,523000.0],["2019-10-17",38.7558,39.348,38.7558,39.0415,294000.0],["2019-10-18",38.9812,39.3619,38.9812,39.3371,268000.0],["2019-10-21",39.5023,39.7465,39.2729,39.5349,319000.0],["2019-10-22",39.612,39.789,39.1295,39.2452,545000.0],["2019-10-23",39.2076,40.8913,39.2066,40.7658,834000.0],["2019-10-24",41.0208,41.4252,40.6452,41.4252,586000.0],["2019-10-25",41.3629,41.5162,40.5404,40.6976,394000.0],["2019-10-28",40.749,40.7628,40.0866,40.2131,326000.0],["2019-10-29",40.0806,40.7885,39.9422,40.4662,377000.0],["2019-10-30",40.5048,40.6185,39.962,40.3545,324000.0],["2019-10-31",40.313,40.8449,39.6496,40.045,263000.0],["2019-11-01",40.2586,40.7717,40.0895,40.7638,281000.0],["2019-11-04",40.922,41.3283,40.8073,41.179,296000.0],["2019-11-05",41.3076,41.9828,41.2304,41.7268,447000.0],["2019-11-06",41.7712,42.1667,41.3105,41.969,568000.0],["2019-11-07",38.8547,41.005,37.7197,38.8023,907000.0],["2019-11-08",38.4968,38.7509,37.9421,38.2684,459000.0],["2019-11-11",37.9352,38.2091,37.8195,38.2002,380000.0],["2019-11-12",38.0736,38.0736,37.1206,37.4409,576000.0],["2019-11-13",37.2194,37.5131,37.1097,37.2224,412000.0],["2019-11-14",37.0187,37.1443,36.5975,36.9851,405000.0],["2019-11-15",37.0405,37.0405,36.5807,36.5807,347000.0],["2019-11-18",36.4977,36.5956,36.1823,36.4255,448000.0],["2019-11-19",36.2673,36.2851,35.8422,35.9114,558000.0],["2019-11-20",35.8867,36.2713,35.6445,35.9885,589000.0],["2019-11-21",36.1398,36.1398,35.8303,35.8303,437000.0],["2019-11-22",35.7681,35.8897,35.6385,35.6385,346000.0],["2019-11-25",35.6247,36.2317,35.6247,36.037,609000.0],["2019-11-26",35.8402,36.3474,35.5921,36.0261,1097000.0],["2019-11-27",36.034,36.2644,35.9371,36.1171,243000.0],["2019-11-29",35.9846,36.3751,35.8116,35.8116,210000.0],["2019-12-02",35.9233,35.9233,35.4556,35.4556,387000.0],["2019-12-03",35.3726,35.3894,35.0384,35.0918,525000.0],["2019-12-04",35.0305,35.3943,34.8634,34.8842,426000.0],["2019-12-05",35.0404,35.4774,35.0275,35.158,680000.0],["2019-12-06",35.4042,35.7245,35.1501,35.4912,415000.0],["2019-12-09",35.4932,35.7334,35.3251,35.3746,324000.0],["2019-12-10",35.3538,35.5387,35.1037,35.4388,403000.0],["2019-12-11",35.4724,35.5179,35.1966,35.2203,392000.0],["2019-12-12",35.2964,35.4932,34.8713,34.9909,528000.0],["2019-12-13",35.0117,35.6197,34.7903,35.5812,595000.0],["2019-12-16",35.9648,37.2184,35.7058,36.8882,1012000.0],["2019-12-17",36.99,37.1986,36.5659,36.6045,427000.0],["2019-12-18",36.5332,36.9589,36.3837,36.75,417000.0],["2019-12-19",36.7272,36.8361,36.4065,36.7411,342000.0],["2019-12-20",36.8955,37.3876,36.8955,37.2044,472000.0],["2019-12-23",37.341,37.341,36.5223,36.5946,383000.0],["2019-12-24",37.0826,37.0826,36.4728,36.8431,119000.0],["2019-12-26",36.8708,37.142,36.7134,37.0143,173000.0],["2019-12-27",37.1104,37.244,36.7361,36.8193,337000.0],["2019-12-30",36.9252,37.3806,36.7955,37.0133,254000.0],["2019-12-31",37.0183,37.5153,36.9242,37.2064,314000.0],["2020-01-02",37.4291,37.9202,37.1272,37.838,543000.0],["2020-01-03",37.4767,38.1023,37.4767,37.9905,281000.0],["2020-01-06",37.6727,38.3974,37.5301,38.2647,449000.0],["2020-01-07",38.0162,38.3053,37.5479,37.5984,518000.0],["2020-01-08",37.6321,37.8222,37.1866,37.4984,343000.0],["2020-01-09",37.546,37.8974,37.3806,37.6242,327000.0],["2020-01-10",37.6252,38.0895,37.2697,37.341,320000.0],["2020-01-13",37.3727,37.8172,37.241,37.7459,249000.0],["2020-01-14",37.6351,37.7499,37.1787,37.7143,373000.0],["2020-01-15",37.7133,38.0964,37.4816,37.7143,354000.0],["2020-01-16",37.9033,38.1637,37.6499,38.1063,267000.0],["2020-01-17",38.1697,38.1924,37.542,37.6856,311000.0],["2020-01-21",37.6182,37.7786,37.2331,37.7341,385000.0],["2020-01-22",37.84,37.8677,37.0915,37.1866,296000.0],["2020-01-23",37.0569,37.3044,36.8589,37.0064,368000.0],["2020-01-24",37.0935,37.2222,36.3748,36.7559,413000.0],["2020-01-27",36.3787,36.9688,35.8095,36.8431,430000.0],["2020-01-28",36.9381,37.4588,36.75,36.7698,273000.0],["2020-01-29",36.8559,37.1559,36.5619,36.7747,322000.0],["2020-01-30",36.6163,37.0163,36.3679,36.7144,437000.0],["2020-01-31",36.6183,37.0005,36.3164,36.7559,614000.0],["2020-02-03",36.8935,37.4222,36.0273,36.0412,682000.0],["2020-02-04",36.2986,37.2717,35.9709,36.9569,341000.0],["2020-02-05",37.1104,37.5143,36.4322,36.4322,462000.0],["2020-02-06",35.0462,35.8481,33.0078,34.4502,1706000.0],["2020-02-07",34.4611,34.4967,33.8018,34.4165,945000.0],["2020-02-10",34.2997,34.2997,33.578,33.7295,637000.0],["2020-02-11",33.7701,34.7799,33.7701,34.475,561000.0],["2020-02-12",34.5175,34.6878,34.0146,34.0295,400000.0],["2020-02-13",33.7978,34.475,33.7978,34.3453,409000.0],["2020-02-14",34.3453,34.3453,33.8374,34.2789,347000.0],["2020-02-18",34.3532,34.4948,33.9968,34.4423,332000.0],["2020-02-19",34.5037,34.5759,34.1789,34.1789,210000.0],["2020-02-20",34.1552,34.4136,33.7681,33.9592,371000.0],["2020-02-21",33.7602,34.0988,33.6681,33.9334,363000.0],["2020-02-24",33.6602,34.1324,33.6077,34.0027,458000.0],["2020-02-25",34.1938,34.3423,33.4493,33.5048,638000.0],["2020-02-26",33.6404,33.8117,32.9177,32.9296,499000.0],["2020-02-27",32.6375,32.6603,29.6992,29.7239,2089000.0],["2020-02-28",29.2863,32.5286,29.2863,31.9287,1731000.0],["2020-03-02",32.5514,33.4523,32.1999,33.1682,835000.0],["2020-03-03",33.2186,33.3077,32.3801,32.4732,438000.0],["2020-03-04",32.8385,33.5354,32.195,33.1959,478000.0],["2020-03-05",32.5286,32.8316,31.4931,31.8693,575000.0],["2020-03-06",30.9783,32.2742,30.9783,32.0989,584000.0],["2020-03-09",30.509,31.4713,30.2575,30.7476,447000.0],["2020-03-10",31.3832,31.5742,30.5219,31.3347,644000.0],["2020-03-11",30.7248,31.3634,29.415,29.423,907000.0],["2020-03-12",28.0251,28.0251,25.7689,26.4421,1400000.0],["2020-03-13",27.4677,30.4674,27.0826,30.4674,884000.0],["2020-03-16",28.9448,29.9774,27.14,27.1737,1323000.0],["2020-03-17",27.7202,28.2944,26.9638,28.1072,1081000.0],["2020-03-18",26.5648,27.535,23.28,27.3133,1174000.0],["2020-03-19",27.1984,27.7548,25.2491,27.4994,838000.0],["2020-03-20",27.6588,28.3241,23.7601,23.9195,1032000.0],["2020-03-23",23.975,24.4442,22.0118,24.3541,911000.0],["2020-03-24",25.4719,27.4113,25.4719,27.1875,901000.0],["2020-03-25",27.5043,28.3656,26.2064,27.9855,654000.0],["2020-03-26",27.9281,28.6646,26.8301,28.0172,829000.0],["2020-03-27",26.9301,28.9527,26.9301,28.5359,343000.0],["2020-03-30",28.6755,29.4398,28.3399,29.3022,484000.0],["2020-03-31",29.2032,29.6289,28.2686,28.7646,801000.0],["2020-04-01",27.8974,28.0162,26.4381,26.7301,536000.0],["2020-04-02",26.443,27.0826,25.6006,26.0668,684000.0],["2020-04-03",25.9253,26.0668,24.7996,24.8462,562000.0],["2020-04-06",25.7114,26.5351,25.0749,25.952,885000.0],["2020-04-07",26.344,27.4707,25.9312,26.1342,695000.0],["2020-04-08",26.5173,26.5213,25.7441,25.9322,533000.0],["2020-04-09",26.2332,27.6221,26.2332,27.5063,554000.0],["2020-04-13",27.541,27.541,26.2351,26.4658,366000.0],["2020-04-14",26.7202,27.735,25.3956,25.7471,580000.0],["2020-04-15",25.5421,26.2718,24.6957,25.9471,798000.0],["2020-04-16",25.9372,26.8004,24.9264,26.5222,682000.0],["2020-04-17",27.2776,27.7904,26.846,27.2499,788000.0],["2020-04-20",26.9955,26.9955,25.5501,25.7698,604000.0],["2020-04-21",25.3253,26.1262,24.9402,25.658,554000.0],["2020-04-22",25.8976,26.1282,24.9481,25.2095,473000.0],["2020-04-23",25.8698,26.0975,25.2184,25.4422,555000.0],["2020-04-24",25.4877,25.9748,24.7551,25.0016,740000.0],["2020-04-27",25.1669,27.5142,25.1669,27.2479,826000.0],["2020-04-28",27.636,28.4844,27.437,27.5142,699000.0],["2020-04-29",28.3043,29.1864,28.1399,28.2983,658000.0],["2020-04-30",28.1251,28.1706,27.4727,27.733,488000.0],["2020-05-01",27.242,27.242,26.245,26.7796,473000.0],["2020-05-04",26.7351,27.4786,26.7351,27.341,626000.0],["2020-05-05",27.2915,28.2854,27.2915,27.635,634000.0],["2020-05-06",27.3509,28.0508,27.1024,27.7231,683000.0],["2020-05-07",27.9182,28.4429,27.7796,28.0845,589000.0],["2020-05-08",28.4627,29.8784,28.4627,29.8279,517000.0],["2020-05-11",29.317,29.8873,29.0923,29.1725,621000.0],["2020-05-12",29.0299,29.6724,28.8092,29.0369,597000.0],["2020-05-13",28.6052,29.1458,27.7845,28.2874,534000.0],["2020-05-14",28.0766,28.9775,27.4439,28.7329,385000.0],["2020-05-15",28.7111,29.3814,28.3389,28.6725,577000.0],["2020-05-18",29.0953,30.011,29.0953,29.5299,554000.0],["2020-05-19",29.423,29.8596,29.0804,29.1854,620000.0],["2020-05-20",29.5616,29.7546,29.4299,29.6685,591000.0],["2020-05-21",29.7705,30.0576,29.3616,29.9793,606000.0],["2020-05-22",30.0962,30.8001,29.8952,30.408,570000.0],["2020-05-26",31.1604,32.3346,31.0367,31.398,632000.0],["2020-05-27",31.9673,32.6058,31.8178,32.5692,974000.0],["2020-05-28",33.1652,34.7601,32.5524,32.7227,1184000.0],["2020-05-29",32.3464,32.387,31.6594,31.9277,1242000.0],["2020-06-01",32.0504,32.495,31.8861,32.0445,806000.0],["2020-06-02",32.5593,32.6494,31.7653,31.998,774000.0],["2020-06-03",32.2138,32.689,31.2763,31.5445,1061000.0],["2020-06-04",31.5129,32.8405,31.5129,32.6623,694000.0],["2020-06-05",33.5315,34.4561,33.5216,34.3591,532000.0],["2020-06-08",34.4086,34.4086,33.1761,33.5988,910000.0],["2020-06-09",33.3236,33.9037,32.7593,33.6731,594000.0],["2020-06-10",33.8334,33.8334,32.39,32.3979,461000.0],["2020-06-11",31.2753,31.6485,30.6902,30.706,463000.0],["2020-06-12",31.3347,31.6505,30.5476,31.1743,506000.0],["2020-06-15",30.5813,30.9862,30.3338,30.7446,1008000.0],["2020-06-16",31.4139,31.4822,30.9624,31.0,943000.0],["2020-06-17",31.1753,31.8752,31.1753,31.2584,669000.0],["2020-06-18",31.1218,31.298,30.5427,30.8604,459000.0],["2020-06-19",31.0545,31.0545,29.9031,30.6882,578000.0],["2020-06-22",30.6436,30.6436,30.012,30.0536,383000.0],["2020-06-23",30.4852,30.7624,30.0556,30.1457,357000.0],["2020-06-24",30.0447,30.0447,28.8686,29.1398,366000.0],["2020-06-25",29.1398,29.1398,28.4755,28.8983,317000.0],["2020-06-26",28.8695,29.323,28.6121,29.2487,808000.0],["2020-06-29",29.5982,29.9566,29.3388,29.8833,283000.0],["2020-06-30",29.62,30.0605,29.5913,29.917,344000.0],["2020-07-01",29.9219,30.1803,27.7211,29.2933,688000.0],["2020-07-02",29.8902,29.9724,29.3497,29.7299,425000.0],["2020-07-06",30.1051,31.1436,29.6685,30.2367,708000.0],["2020-07-07",29.7992,30.0744,28.8646,29.0082,474000.0],["2020-07-08",29.0091,29.7576,28.8785,29.6031,500000.0],["2020-07-09",29.3844,29.3844,28.7517,28.8626,267000.0],["2020-07-10",28.7775,29.1824,28.7052,29.0636,212000.0],["2020-07-13",29.2062,29.812,28.829,29.225,227000.0],["2020-07-14",29.0082,30.215,29.0082,30.0378,536000.0],["2020-07-15",30.3536,31.0357,30.1952,30.6535,312000.0],["2020-07-16",30.4338,31.0882,30.4338,30.903,307000.0],["2020-07-17",30.9486,31.4079,30.8387,31.1456,312000.0],["2020-07-20",30.904,31.2485,30.607,30.8585,298000.0],["2020-07-21",31.0357,32.3286,30.805,30.8812,345000.0],["2020-07-22",30.6535,31.3881,30.6535,31.1565,250000.0],["2020-07-23",31.101,32.0564,30.9614,31.6673,384000.0],["2020-07-24",31.4416,31.7198,31.1852,31.3307,398000.0],["2020-07-27",31.3347,31.6277,30.8595,31.2297,242000.0],["2020-07-28",31.3267,31.4604,31.0525,31.4356,417000.0],["2020-07-29",31.7327,31.9544,31.1872,31.7604,395000.0],["2020-07-30",31.6475,32.0752,31.1703,31.7435,328000.0],["2020-07-31",31.9277,31.9277,30.8644,31.4554,322000.0],["2020-08-03",31.7416,32.4059,31.502,32.0336,525000.0],["2020-08-04",32.0336,32.0623,31.9316,32.0376,585000.0],["2020-08-05",32.2554,33.5612,31.7792,33.1236,848000.0],["2020-08-06",33.8166,34.0889,32.7761,33.876,729000.0],["2020-08-07",33.8483,34.368,33.7493,34.274,485000.0],["2020-08-10",34.5482,35.0937,34.372,34.9343,336000.0],["2020-08-11",35.2848,35.8194,35.1551,35.2689,350000.0],["2020-08-12",36.0312,36.153,35.4432,35.5085,364000.0],["2020-08-13",35.362,35.462,34.6581,34.7888,222000.0],["2020-08-14",34.7789,35.1343,34.3562,34.7195,372000.0],["2020-08-17",34.8482,35.1452,34.6502,34.6839,396000.0],["2020-08-18",34.5977,34.7492,34.3968,34.4324,461000.0],["2020-08-19",34.3294,34.8482,34.3294,34.6165,558000.0],["2020-08-20",34.5512,35.0888,34.5512,35.0343,663000.0],["2020-08-21",35.0353,35.0353,34.6086,34.668,411000.0],["2020-08-24",34.9274,35.2224,34.7116,35.1561,447000.0],["2020-08-25",35.2729,35.3432,34.7363,34.9858,420000.0],["2020-08-26",34.8522,35.1818,34.6393,34.7136,349000.0],["2020-08-27",34.966,35.2848,34.8482,35.0937,288000.0],["2020-08-28",35.1551,35.5283,34.969,35.3867,275000.0],["2020-08-31",35.5689,35.8164,34.9403,35.1343,817000.0],["2020-09-01",35.4125,36.4956,35.3432,36.2689,479000.0],["2020-09-02",36.2926,37.443,36.2698,37.2341,522000.0],["2020-09-03",37.5107,37.7645,36.4182,36.4906,505000.0],["2020-09-04",36.7256,36.7256,35.7283,35.99,315000.0],["2020-09-08",35.9553,36.5551,35.6698,36.0187,370000.0],["2020-09-09",35.9454,37.6306,35.9454,37.4344,634000.0],["2020-09-10",37.4918,37.593,36.3508,36.9278,1068000.0],["2020-09-11",37.3531,37.4234,36.5323,36.7295,349000.0],["2020-09-14",36.8772,37.1855,36.8624,37.0497,316000.0],["2020-09-15",37.0061,37.5226,37.0061,37.5018,255000.0],["2020-09-16",37.6505,37.7704,37.0755,37.4641,344000.0],["2020-09-17",37.0814,37.8676,37.0814,37.357,350000.0],["2020-09-18",37.6059,37.7823,36.788,37.3828,547000.0],["2020-09-21",36.8733,36.8733,35.6282,36.1625,512000.0],["2020-09-22",36.3617,36.6195,36.0544,36.2923,285000.0],["2020-09-23",36.2824,36.6542,35.2525,35.4577,474000.0],["2020-09-24",35.2812,35.9365,34.6656,35.3893,601000.0],["2020-09-25",35.2415,35.5667,35.0185,35.1355,707000.0],["2020-09-28",35.303,36.1169,35.1454,35.3883,351000.0],["2020-09-29",35.4894,35.8423,34.8609,34.8926,293000.0],["2020-09-30",35.0909,36.1099,34.728,35.2891,359000.0],["2020-10-01",35.305,35.5528,34.9818,35.2247,342000.0],["2020-10-02",34.6953,35.9305,34.6953,35.8809,339000.0],["2020-10-05",35.8948,36.555,35.6629,35.8482,321000.0],["2020-10-06",35.8572,36.4906,35.194,36.0495,318000.0],["2020-10-07",35.9602,36.9764,35.9602,36.0742,472000.0],["2020-10-08",36.0862,36.2101,35.6876,35.8988,415000.0],["2020-10-09",36.0138,36.1942,35.5459,35.7035,352000.0],["2020-10-12",35.9315,36.0237,35.7461,35.873,147000.0],["2020-10-13",35.8661,35.9563,35.3327,35.5152,301000.0],["2020-10-14",35.6093,36.1407,35.5042,35.7917,318000.0],["2020-10-15",35.757,35.8562,35.192,35.7253,264000.0],["2020-10-16",35.8948,36.2279,35.2455,35.5627,192000.0],["2020-10-19",35.8463,36.3082,35.0968,35.1771,226000.0],["2020-10-20",35.184,36.1565,35.184,35.9127,322000.0],["2020-10-21",35.6698,36.6294,35.6698,36.4153,425000.0],["2020-10-22",36.6542,37.0269,35.0334,36.906,228000.0],["2020-10-23",37.0755,37.0755,36.1833,36.559,244000.0],["2020-10-26",36.4371,36.4371,35.3902,35.8651,210000.0],["2020-10-27",35.6748,35.6748,35.0928,35.4121,290000.0],["2020-10-28",34.9888,35.1117,34.2195,34.2562,354000.0],["2020-10-29",34.3791,34.8292,34.2284,34.6586,310000.0],["2020-10-30",34.6111,35.072,34.3008,34.4148,265000.0],["2020-11-02",34.9362,35.3506,34.7201,34.8401,231000.0],["2020-11-03",35.1107,35.7065,34.8936,35.5627,235000.0],["2020-11-04",35.5389,36.6879,34.9313,36.2388,497000.0],["2020-11-05",38.1164,40.098,37.9181,39.6619,795000.0],["2020-11-06",39.5508,39.9097,38.0747,38.162,312000.0],["2020-11-09",39.8016,39.873,38.5298,38.5337,371000.0],["2020-11-10",38.4138,39.8512,38.4138,39.8512,300000.0],["2020-11-11",39.8066,40.1258,39.6529,40.0495,256000.0],["2020-11-12",40.0673,40.0673,38.9283,39.2921,318000.0],["2020-11-13",39.2703,39.992,39.2703,39.8383,217000.0],["2020-11-16",40.1486,40.6264,39.9394,40.6205,276000.0],["2020-11-17",40.2497,40.5768,39.9533,40.5084,247000.0],["2020-11-18",40.3449,41.0755,40.3449,40.6244,271000.0],["2020-11-19",40.4272,40.4272,39.3992,40.0921,367000.0],["2020-11-20",40.0019,40.221,39.6331,39.7531,305000.0],["2020-11-23",39.6698,40.4351,39.6698,40.3032,256000.0],["2020-11-24",40.327,41.5156,40.2973,41.1677,303000.0],["2020-11-25",41.2391,41.3828,40.8425,41.0408,276000.0],["2020-11-27",40.901,41.1062,40.3885,40.3905,139000.0],["2020-11-30",40.3915,41.8884,40.3915,41.0636,1296000.0],["2020-12-01",41.4671,42.5516,41.3263,41.7843,359000.0],["2020-12-02",41.5969,42.3285,41.1597,42.1303,394000.0],["2020-12-03",42.1778,42.727,41.3352,42.271,388000.0],["2020-12-04",42.5932,43.0581,42.3027,43.0046,274000.0],["2020-12-07",42.7122,42.7647,42.0787,42.4039,240000.0],["2020-12-08",42.1312,43.0809,42.1312,42.7647,270000.0],["2020-12-09",42.7607,42.9392,42.1729,42.8222,375000.0],["2020-12-10",42.3275,43.2078,42.2661,42.7389,205000.0],["2020-12-11",42.5139,43.4091,42.2215,42.7122,598000.0],["2020-12-14",42.7459,43.181,41.8794,42.5377,275000.0],["2020-12-15",42.6091,42.6269,42.1005,42.3761,443000.0],["2020-12-16",42.0331,42.8172,41.707,42.4504,278000.0],["2020-12-17",42.8638,44.446,42.5982,44.446,565000.0],["2020-12-18",44.7089,44.8433,43.7589,44.1612,723000.0],["2020-12-21",44.1124,45.0634,43.8147,44.3972,582000.0],["2020-12-22",44.3972,45.8968,44.3972,45.1102,436000.0],["2020-12-23",45.139,45.139,44.5605,44.8383,225000.0],["2020-12-24",44.7587,44.92,44.3793,44.5993,74000.0],["2020-12-28",45.2695,45.3272,44.5774,44.7507,300000.0],["2020-12-29",44.5973,44.7148,44.2518,44.5794,220000.0],["2020-12-30",44.5705,45.4039,44.442,45.141,220000.0],["2020-12-31",43.8007,45.622,43.8007,45.2038,206000.0],["2021-01-04",45.5602,45.5602,43.7838,44.2817,299000.0],["2021-01-05",43.961,44.909,43.961,44.909,277000.0],["2021-01-06",44.7188,46.801,44.7188,46.6616,657000.0],["2021-01-07",46.5351,47.0609,46.3927,46.6217,345000.0],["2021-01-08",46.4853,47.6842,46.3937,47.0838,352000.0],["2021-01-11",46.7024,47.4622,46.6377,47.2361,282000.0],["2021-01-12",47.2371,48.5256,47.1505,47.9272,389000.0],["2021-01-13",48.0596,48.0596,47.2311,47.3626,466000.0],["2021-01-14",47.7669,47.8286,46.6297,47.0599,234000.0],["2021-01-15",46.9274,47.4363,46.4495,47.1166,252000.0],["2021-01-19",47.6633,47.7738,46.2921,46.8089,265000.0],["2021-01-20",47.0987,47.736,46.8119,47.736,142000.0],["2021-01-21",47.4412,47.8465,47.1614,47.5558,208000.0],["2021-01-22",47.3367,47.3367,46.8508,47.261,271000.0],["2021-01-25",46.9075,47.6862,46.7343,47.1017,311000.0],["2021-01-26",46.9583,47.3108,45.7196,45.8789,690000.0],["2021-01-27",45.6528,46.323,44.6581,45.7056,513000.0],["2021-01-28",45.9695,46.0044,45.3491,45.8709,385000.0],["2021-01-29",45.5652,46.323,45.0703,46.0482,460000.0],["2021-02-01",46.4096,47.4323,44.8483,47.4313,472000.0],["2021-02-02",47.7141,47.8913,46.802,47.5179,401000.0],["2021-02-03",47.498,48.5864,46.9165,47.9979,478000.0],["2021-02-04",48.2976,51.7778,48.2976,49.3531,698000.0],["2021-02-05",49.9147,49.9147,47.1017,47.4442,530000.0],["2021-02-08",47.4173,49.1789,47.0509,49.134,392000.0],["2021-02-09",49.1211,50.6805,48.5495,50.087,487000.0],["2021-02-10",50.087,50.6038,48.9817,49.6937,414000.0],["2021-02-11",49.7883,49.9705,49.1151,49.8361,277000.0],["2021-02-12",49.7106,50.1298,49.5921,49.8122,388000.0],["2021-02-16",49.6787,50.9921,49.6787,50.4315,521000.0],["2021-02-17",50.6227,50.6854,49.8261,50.2095,419000.0],["2021-02-18",50.2712,52.7069,50.2712,52.0656,967000.0],["2021-02-19",52.8094,54.4405,52.8094,53.374,391000.0],["2021-02-22",52.7895,54.3698,52.7895,54.1437,668000.0],["2021-02-23",54.1398,55.487,53.6917,55.2799,657000.0],["2021-02-24",55.6434,56.5415,55.4113,55.8236,567000.0],["2021-02-25",55.4253,56.1512,55.3138,55.7818,660000.0],["2021-02-26",56.1253,57.5493,55.962,57.2286,1631000.0],["2021-03-01",57.7116,57.9565,56.9169,57.4049,527000.0],["2021-03-02",57.3013,58.2523,57.0832,57.7036,494000.0],["2021-03-03",58.2214,59.0987,57.7494,58.541,739000.0],["2021-03-04",58.2224,58.9334,56.6172,57.5552,614000.0],["2021-03-05",57.2575,59.6075,57.2266,59.3914,782000.0],["2021-03-08",60.0715,61.1858,59.7479,60.0506,742000.0],["2021-03-09",59.6752,60.7048,57.604,58.304,897000.0],["2021-03-10",58.7571,59.5956,57.7604,59.2938,650000.0],["2021-03-11",60.193,60.3782,59.3934,60.2428,515000.0],["2021-03-12",60.193,61.9256,59.9311,61.6209,550000.0],["2021-03-15",61.8848,61.8848,60.6541,61.6757,439000.0],["2021-03-16",61.4785,61.4785,60.3454,60.9408,549000.0],["2021-03-17",60.9906,61.2535,59.7648,59.8953,513000.0],["2021-03-18",59.8754,60.5465,59.6902,59.9441,579000.0],["2021-03-19",59.8246,65.5074,59.1315,60.3464,1270000.0],["2021-03-22",60.2687,60.2687,58.6147,58.8975,351000.0],["2021-03-23",58.3499,59.009,57.2545,57.7394,854000.0],["2021-03-24",58.0153,59.0817,57.2177,58.5241,522000.0],["2021-03-25",58.2652,60.5326,58.0611,60.424,498000.0],["2021-03-26",60.6341,61.6787,59.7738,61.6787,321000.0],["2021-03-29",61.9286,62.3449,60.1144,60.4041,562000.0],["2021-03-30",60.3195,61.135,59.5308,60.9408,532000.0],["2021-03-31",60.6969,61.7374,60.4191,61.0006,854000.0],["2021-04-01",60.8433,61.3401,60.2468,61.1649,384000.0],["2021-04-05",61.3391,62.4036,60.9727,61.8659,360000.0],["2021-04-06",62.1537,62.6834,60.7636,61.138,591000.0],["2021-04-07",60.9837,61.7424,60.8472,61.4377,494000.0],["2021-04-08",61.2326,61.608,60.8781,61.5642,710000.0],["2021-04-09",61.4537,61.7384,60.7735,61.1967,764000.0],["2021-04-12",61.1649,61.5821,60.0865,60.2438,734000.0],["2021-04-13",60.3942,61.3152,60.2169,61.2187,713000.0],["2021-04-14",61.1151,61.609,60.9438,61.3889,607000.0],["2021-04-15",61.4347,61.8171,60.2796,60.6053,586000.0],["2021-04-16",60.9797,61.3899,60.6003,60.9906,676000.0],["2021-04-19",60.7915,60.8831,59.6673,59.8335,502000.0],["2021-04-20",59.9242,60.1392,59.0041,59.5547,731000.0],["2021-04-21",59.489,60.0616,58.9384,59.7778,613000.0],["2021-04-22",59.6473,59.6473,58.7014,59.1883,551000.0],["2021-04-23",59.5358,59.6902,59.2192,59.3148,345000.0],["2021-04-26",59.3148,60.2368,59.3148,59.7798,929000.0],["2021-04-27",59.715,60.3006,59.5995,60.194,852000.0],["2021-04-28",59.9102,60.4718,59.1783,59.3187,411000.0],["2021-04-29",59.3954,59.7081,59.019,59.1076,395000.0],["2021-04-30",58.8328,59.724,58.551,59.4103,754000.0],["2021-05-03",59.4243,59.7997,59.2729,59.4561,364000.0],["2021-05-04",59.3974,59.6214,58.8816,59.3596,365000.0],["2021-05-05",59.268,60.6112,59.268,60.1422,658000.0],["2021-05-06",60.0446,61.0404,60.0237,60.9149,901000.0],["2021-05-07",61.0404,61.8241,60.674,61.7783,457000.0],["2021-05-10",62.088,63.8544,62.081,62.9324,517000.0],["2021-05-11",62.6705,62.6884,61.1011,61.7006,493000.0],["2021-05-12",61.8669,61.8669,58.9364,59.0389,603000.0],["2021-05-13",59.0738,61.3859,59.0738,60.9538,539000.0],["2021-05-14",61.1599,61.8171,60.8462,61.4527,416000.0],["2021-05-17",61.3132,62.0332,61.0792,61.5712,299000.0],["2021-05-18",61.7235,62.4912,61.0872,61.1908,656000.0],["2021-05-19",60.5386,60.5386,56.2189,56.5037,1373000.0],["2021-05-20",56.6381,57.7663,56.5097,57.4965,816000.0],["2021-05-21",57.7763,58.4365,57.2744,57.6807,326000.0],["2021-05-24",57.5443,58.0929,56.8582,57.5682,404000.0],["2021-05-25",57.4815,57.8928,56.8154,56.8154,735000.0],["2021-05-26",57.1729,57.8689,56.8443,57.2057,838000.0],["2021-05-27",54.7671,56.7158,53.2744,56.439,2938000.0],["2021-05-28",56.661,57.3551,55.5677,57.2605,808000.0],["2021-06-01",57.7564,58.0521,57.0295,57.3272,579000.0],["2021-06-02",57.6439,57.8739,56.3075,56.9209,484000.0],["2021-06-03",56.9399,57.6319,56.4051,56.6989,449000.0],["2021-06-04",56.8044,57.2565,56.2319,56.6182,247000.0],["2021-06-07",56.682,56.91,55.7868,56.1243,552000.0],["2021-06-08",55.8843,56.3872,55.4203,56.2607,359000.0],["2021-06-09",56.3125,56.3125,55.2102,55.9341,585000.0],["2021-06-10",56.2926,56.2926,54.7382,54.791,334000.0],["2021-06-11",54.8268,56.0267,54.8268,55.2241,720000.0],["2021-06-14",55.0519,55.3655,53.6459,53.858,1178000.0],["2021-06-15",54.1427,54.6755,53.1081,54.4305,707000.0],["2021-06-16",54.4415,54.5271,53.1241,53.2286,523000.0],["2021-06-17",53.8261,53.843,52.5963,52.9289,556000.0],["2021-06-18",52.3942,53.2625,52.1721,52.428,1353000.0],["2021-06-21",52.4967,53.8629,52.4967,53.2585,364000.0],["2021-06-22",53.4706,53.7524,53.1241,53.3312,333000.0],["2021-06-23",53.6192,55.0166,53.4229,54.911,618000.0],["2021-06-24",55.1532,56.392,55.0664,56.0193,788000.0],["2021-06-25",56.1349,57.3877,56.0143,57.014,848000.0],["2021-06-28",56.8276,57.1406,56.0293,57.1087,501000.0],["2021-06-29",57.3897,58.5778,57.0289,58.3765,1675000.0],["2021-06-30",58.5429,59.3672,58.2688,58.7453,2267000.0],["2021-07-01",58.6904,59.133,58.1104,58.9775,939000.0],["2021-07-02",58.8529,60.1396,58.8529,60.1107,640000.0],["2021-07-06",59.8207,60.0649,57.7814,58.209,982000.0],["2021-07-07",58.21,58.5479,57.004,58.1961,620000.0],["2021-07-08",57.6379,57.909,55.3156,56.6612,345000.0],["2021-07-09",57.3977,58.3665,57.0678,58.207,511000.0],["2021-07-12",58.0037,58.1861,57.3349,58.0785,649000.0],["2021-07-13",58.0785,58.0785,57.5701,57.8233,350000.0],["2021-07-14",57.9688,58.3067,57.3489,57.6987,271000.0],["2021-07-15",57.5024,57.8751,57.2721,57.8632,209000.0],["2021-07-16",57.7864,58.0426,56.4568,56.7698,596000.0],["2021-07-19",56.1269,56.5824,55.1173,55.7253,487000.0],["2021-07-20",56.111,58.0396,56.111,57.2103,446000.0],["2021-07-21",57.2612,58.2698,57.2612,57.8183,244000.0],["2021-07-22",57.8193,57.9579,57.4306,57.599,191000.0],["2021-07-23",57.4416,58.1721,57.1565,58.1721,181000.0],["2021-07-26",58.0555,58.217,57.8761,57.927,214000.0],["2021-07-27",57.7316,58.2569,57.3349,57.617,300000.0],["2021-07-28",57.8044,58.3755,57.0608,57.7077,231000.0],["2021-07-29",58.1183,58.9546,58.1183,58.6894,345000.0],["2021-07-30",58.4502,59.0811,57.9907,58.6017,288000.0],["2021-08-02",58.9476,59.2755,57.7665,58.0346,381000.0],["2021-08-03",58.1702,59.2855,58.0336,58.8349,262000.0],["2021-08-04",58.7761,58.9874,58.0486,58.218,456000.0],["2021-08-05",59.9812,63.2762,59.7101,62.5885,849000.0],["2021-08-06",62.6164,62.8845,61.4214,62.3623,327000.0],["2021-08-09",61.9407,63.7616,61.8948,63.5902,354000.0],["2021-08-10",63.4895,65.3085,63.2952,64.6995,414000.0],["2021-08-11",64.7972,65.9962,64.2899,65.8208,369000.0],["2021-08-12",65.5607,66.1786,64.8929,65.2816,401000.0],["2021-08-13",65.1879,65.8457,65.1879,65.754,211000.0],["2021-08-16",65.754,66.3869,65.4201,65.762,277000.0],["2021-08-17",65.6125,65.8168,64.5939,65.0952,327000.0],["2021-08-18",65.2427,65.3314,64.5919,64.5919,179000.0],["2021-08-19",63.5932,64.8829,63.2772,63.7885,353000.0],["2021-08-20",63.8713,64.4653,63.7536,64.2171,199000.0],["2021-08-23",64.0437,64.7822,64.0437,64.5968,193000.0],["2021-08-24",65.0862,65.0862,64.2052,64.2919,266000.0],["2021-08-25",64.0088,65.751,64.0088,65.0793,281000.0],["2021-08-26",64.7852,65.9235,64.7852,65.7969,253000.0],["2021-08-27",66.0341,67.5102,66.0341,67.1514,336000.0],["2021-08-30",67.0876,67.1275,66.4766,66.9311,201000.0],["2021-08-31",66.9112,67.4733,65.75,65.8965,534000.0],["2021-09-01",65.7301,66.4796,65.2377,65.6314,487000.0],["2021-09-02",65.4371,66.6261,65.165,66.1995,463000.0],["2021-09-03",66.1995,66.1995,65.0604,65.3347,249000.0],["2021-09-07",65.1831,66.3063,65.1831,65.8385,315000.0],["2021-09-08",65.4634,65.6898,65.1073,65.5322,299000.0],["2021-09-09",65.1343,65.8844,64.7393,65.3617,377000.0],["2021-09-10",65.9931,66.6564,65.4924,65.7507,282000.0],["2021-09-13",66.419,66.6693,65.6619,66.4299,328000.0],["2021-09-14",66.5287,66.5287,65.3607,65.7257,321000.0],["2021-09-15",65.8514,66.3831,65.0555,65.9223,493000.0],["2021-09-16",66.2225,66.2225,65.4195,65.7018,294000.0],["2021-09-17",65.9023,66.031,64.2356,64.8021,528000.0],["2021-09-20",63.9383,64.6874,63.3578,64.461,297000.0],["2021-09-21",64.8989,65.0285,64.0371,64.837,345000.0],["2021-09-22",65.3657,65.8315,64.8849,65.254,200000.0],["2021-09-23",65.1981,65.9362,65.1981,65.243,165000.0],["2021-09-24",64.7702,65.4774,64.7702,65.0844,153000.0],["2021-09-27",64.7951,66.4599,64.7951,66.2893,309000.0],["2021-09-28",65.7557,65.9452,64.9058,65.7796,340000.0],["2021-09-29",66.0848,66.1746,65.5113,65.9512,226000.0],["2021-09-30",65.9651,66.6803,64.0859,64.438,482000.0],["2021-10-01",64.9298,66.01,64.3692,65.3657,461000.0],["2021-10-04",65.1333,65.8594,64.6365,64.9667,304000.0],["2021-10-05",65.4305,66.409,65.3328,66.031,417000.0],["2021-10-06",65.9272,66.9766,65.625,66.8489,436000.0],["2021-10-07",67.6528,69.526,67.4284,69.2876,669000.0],["2021-10-08",69.4552,70.1325,69.3914,69.6736,301000.0],["2021-10-11",69.6966,69.8741,68.9156,68.9156,216000.0],["2021-10-12",69.3026,69.542,68.8637,69.4223,341000.0],["2021-10-13",69.2507,69.4871,68.1755,69.4871,350000.0],["2021-10-14",69.7125,71.0232,69.7125,71.0222,252000.0],["2021-10-15",71.5402,72.3208,71.5402,72.1801,343000.0],["2021-10-18",72.0084,73.3718,72.0084,73.3419,238000.0],["2021-10-19",73.9238,73.9238,71.5402,71.9175,286000.0],["2021-10-20",72.0263,72.8977,71.3676,72.6951,264000.0],["2021-10-21",73.0205,73.0205,71.8946,72.3547,377000.0],["2021-10-22",72.6402,72.8528,69.0079,72.3238,345000.0],["2021-10-25",72.8298,72.8298,71.5442,71.9265,317000.0],["2021-10-26",72.4106,72.9606,72.186,72.9037,478000.0],["2021-10-27",72.9057,72.9057,70.7118,71.2548,602000.0],["2021-10-28",71.7548,73.7162,71.7548,73.5774,412000.0],["2021-10-29",73.1163,74.4119,73.1163,73.5625,298000.0],["2021-11-01",73.9498,74.6574,73.6723,73.9647,382000.0],["2021-11-02",74.4898,75.0637,73.8629,74.7113,476000.0],["2021-11-03",75.0877,75.5837,74.1624,75.2913,614000.0],["2021-11-04",75.8592,76.8474,73.305,74.9479,354000.0],["2021-11-05",75.2434,75.8113,74.901,75.7844,390000.0],["2021-11-08",75.8802,76.1587,75.3262,75.462,210000.0],["2021-11-09",75.0797,75.8592,74.0665,74.3879,317000.0],["2021-11-10",73.8629,74.6255,72.4076,73.4068,541000.0],["2021-11-11",73.5565,75.1485,73.2381,74.5566,371000.0],["2021-11-12",74.381,75.1286,73.6852,73.7831,401000.0],["2021-11-15",73.8839,74.8231,73.7252,74.3949,435000.0],["2021-11-16",74.7333,75.5977,74.2502,74.8022,439000.0],["2021-11-17",74.343,74.8611,74.0047,74.6614,448000.0],["2021-11-18",74.4997,74.5307,73.3449,73.7631,438000.0],["2021-11-19",73.1772,74.3181,72.3607,74.1484,440000.0],["2021-11-22",74.351,75.1635,73.1662,73.3838,508000.0],["2021-11-23",73.4147,74.0496,72.2908,72.765,686000.0],["2021-11-24",72.765,73.7431,72.5304,73.0045,430000.0],["2021-11-26",71.4005,72.5963,70.605,72.1002,398000.0],["2021-11-29",72.7719,72.9386,71.2048,71.5901,560000.0],["2021-11-30",71.2458,71.5452,69.8444,70.3255,1330000.0],["2021-12-01",71.6121,72.0223,69.6607,69.9921,666000.0],["2021-12-02",70.3594,72.3487,68.4919,72.228,549000.0],["2021-12-03",72.5174,72.72,69.8384,69.9612,549000.0],["2021-12-06",70.7976,70.9603,70.1368,70.3365,521000.0],["2021-12-07",71.2987,71.7648,70.6249,71.118,456000.0],["2021-12-08",71.108,72.0064,70.5141,71.4993,329000.0],["2021-12-09",71.6341,71.9694,71.145,71.3017,272000.0],["2021-12-10",71.0741,71.4434,70.1698,70.3804,433000.0],["2021-12-13",70.3804,71.0761,70.0161,70.3904,584000.0],["2021-12-14",70.3694,71.5832,69.8554,70.8854,446000.0],["2021-12-15",70.8854,71.9425,70.589,71.9335,517000.0],["2021-12-16",71.5283,72.3637,70.8904,71.1849,603000.0],["2021-12-17",71.1839,71.7558,70.4682,71.3975,817000.0],["2021-12-20",70.7397,70.7397,69.3713,70.2866,327000.0],["2021-12-21",70.9284,71.7668,70.7018,70.9383,342000.0],["2021-12-22",71.2777,72.0633,71.0002,71.681,244000.0],["2021-12-23",72.1202,72.3358,71.3915,71.5362,178000.0],["2021-12-27",71.4185,72.5424,71.4185,72.4206,213000.0],["2021-12-28",72.1361,72.5424,71.7618,71.9704,507000.0],["2021-12-29",72.0513,72.3887,71.6091,71.9864,354000.0],["2021-12-30",71.9465,72.3797,71.7409,72.1401,663000.0],["2021-12-31",72.3527,72.9007,72.0942,72.4885,484000.0],["2022-01-03",72.2669,73.0215,71.2607,71.4135,445000.0],["2022-01-04",71.9515,72.6372,71.5921,72.4276,681000.0],["2022-01-05",72.8458,72.8458,70.6439,70.8106,587000.0],["2022-01-06",71.3326,72.2888,71.1789,71.645,412000.0],["2022-01-07",71.3995,71.7059,70.058,70.059,341000.0],["2022-01-10",69.7955,69.7955,68.6566,69.3024,306000.0],["2022-01-11",68.8113,69.2295,67.359,68.8941,532000.0],["2022-01-12",68.8971,69.4271,68.5727,69.4271,335000.0],["2022-01-13",69.4132,70.5042,68.6426,68.7824,397000.0],["2022-01-14",68.436,68.6606,67.1374,67.4957,270000.0],["2022-01-18",66.6703,66.6703,64.5612,64.8007,436000.0],["2022-01-19",64.7878,65.1441,64.3366,64.6031,379000.0],["2022-01-20",64.7568,65.8757,63.5531,63.6489,369000.0],["2022-01-21",63.1358,63.582,61.3861,61.5877,400000.0],["2022-01-24",60.6504,62.4112,59.814,62.1846,569000.0],["2022-01-25",61.2962,62.5349,59.8889,60.887,709000.0],["2022-01-26",61.3961,62.1846,59.285,60.0316,289000.0],["2022-01-27",60.2382,60.6544,58.4924,58.716,413000.0],["2022-01-28",58.4555,59.9368,57.2647,59.9368,505000.0],["2022-01-31",59.9368,60.9748,59.6044,60.7822,497000.0],["2022-02-01",61.1435,61.2553,59.784,60.3869,578000.0],["2022-02-02",60.4368,61.7853,60.4368,60.8491,583000.0],["2022-02-03",60.6524,61.1864,59.9497,60.0945,472000.0],["2022-02-04",59.5485,60.0615,58.5204,59.4577,719000.0],["2022-02-07",59.3259,59.6293,58.3657,58.8658,577000.0],["2022-02-08",58.6961,60.2302,58.4895,59.4287,515000.0],["2022-02-09",61.1166,62.1996,59.6024,61.7334,679000.0],["2022-02-10",59.8729,61.2194,58.1181,59.5096,1139000.0],["2022-02-11",59.291,60.0945,56.8425,57.0451,748000.0],["2022-02-14",57.8926,58.6541,57.0691,57.6121,857000.0],["2022-02-15",58.4146,59.1193,58.1541,59.0105,803000.0],["2022-02-16",58.716,60.1883,57.9125,59.8429,812000.0],["2022-02-17",59.3029,59.7791,58.754,58.9017,1059000.0],["2022-02-18",58.5823,59.7831,58.5823,58.6342,754000.0],["2022-02-22",58.169,58.7909,57.3935,57.8796,880000.0],["2022-02-23",58.0932,58.0932,56.3494,56.9254,794000.0],["2022-02-24",55.7156,57.9544,55.7156,57.7378,762000.0],["2022-02-25",57.67,59.4806,57.67,58.9915,532000.0],["2022-02-28",58.3667,58.6102,56.7507,57.654,1108000.0],["2022-03-01",57.3196,57.7279,56.4612,56.7617,941000.0],["2022-03-02",57.2587,58.9236,57.2587,58.8987,899000.0],["2022-03-03",59.29,59.3059,57.5382,57.8576,455000.0],["2022-03-04",57.3945,57.8516,56.6888,57.5482,477000.0],["2022-03-07",57.2528,57.2528,55.3084,55.5878,607000.0],["2022-03-08",55.4491,56.7287,54.7105,56.2965,804000.0],["2022-03-09",57.5292,58.8059,57.3945,58.5054,500000.0],["2022-03-10",57.8087,58.6711,57.4234,58.4904,404000.0],["2022-03-11",58.5953,58.7729,57.9235,58.196,510000.0],["2022-03-14",58.5094,59.7112,58.3916,59.5714,615000.0],["2022-03-15",59.7351,61.1505,59.7351,61.1505,772000.0],["2022-03-16",61.4929,62.2115,60.4179,61.951,601000.0],["2022-03-17",61.4839,62.3533,60.8391,62.1666,437000.0],["2022-03-18",62.0868,62.3732,60.9649,62.2704,746000.0],["2022-03-21",62.4222,62.7795,61.8113,62.5419,490000.0],["2022-03-22",62.5868,63.1797,61.5528,61.6446,597000.0],["2022-03-23",61.4959,62.0449,60.9629,61.3042,480000.0],["2022-03-24",61.3202,62.1686,61.0477,61.8921,575000.0],["2022-03-25",62.0848,62.2814,61.1305,62.1846,721000.0],["2022-03-28",62.0319,62.2634,60.6045,60.894,644000.0],["2022-03-29",61.7923,62.3503,60.891,61.2863,454000.0],["2022-03-30",61.2863,61.2932,59.9687,60.347,516000.0],["2022-03-31",60.0366,60.4937,59.3898,59.5834,1238000.0],["2022-04-01",59.6892,60.4298,57.9754,58.3128,560000.0],["2022-04-04",58.0992,58.8099,57.2238,58.3108,837000.0],["2022-04-05",58.1341,58.4136,56.9363,57.099,746000.0],["2022-04-06",56.8136,56.8136,55.1357,55.7046,767000.0],["2022-04-07",55.4701,55.5469,54.1196,54.8282,701000.0],["2022-04-08",54.8612,55.5509,54.3082,54.5957,762000.0],["2022-04-11",54.8782,56.2047,54.2932,55.0908,703000.0],["2022-04-12",55.8963,56.6339,54.5647,54.6556,453000.0],["2022-04-13",55.3543,55.9482,54.3641,54.6276,351000.0],["2022-04-14",54.4028,55.2231,54.3389,54.8804,384000.0],["2022-04-18",54.5787,55.264,54.274,54.7026,415000.0],["2022-04-19",54.9923,56.0932,54.9923,56.0862,438000.0],["2022-04-20",56.0833,57.0014,56.0833,56.2731,455000.0],["2022-04-21",56.9524,56.9524,55.3689,55.5847,392000.0],["2022-04-22",55.7955,55.8075,54.256,54.6686,572000.0],["2022-04-25",54.6406,55.0882,53.5816,54.9833,515000.0],["2022-04-26",54.9663,55.0472,53.3348,53.3348,461000.0],["2022-04-27",53.4357,54.1251,53.128,53.128,382000.0],["2022-04-28",53.8204,54.7225,53.4038,54.6166,478000.0],["2022-04-29",54.4418,54.8414,53.3179,53.4977,542000.0],["2022-05-02",54.0412,54.2889,52.8053,53.9543,466000.0],["2022-05-03",54.201,54.9763,54.0272,54.8075,518000.0],["2022-05-04",54.9783,56.2691,54.6686,56.1492,456000.0],["2022-05-05",55.7526,55.8954,53.7375,54.1011,354000.0],["2022-05-06",53.9113,54.3878,52.9502,53.9912,429000.0],["2022-05-09",53.8394,53.9612,52.5506,52.8523,548000.0],["2022-05-10",53.192,53.192,51.3987,52.047,628000.0],["2022-05-11",52.3867,52.4906,50.7982,50.9261,521000.0],["2022-05-12",51.2418,52.124,50.4845,51.6524,597000.0],["2022-05-13",51.9521,53.6086,51.9521,52.9872,381000.0],["2022-05-16",52.6705,52.6705,51.7443,52.126,334000.0],["2022-05-17",53.0231,53.4497,52.5825,53.3778,311000.0],["2022-05-18",53.135,53.135,51.1079,51.2478,317000.0],["2022-05-19",50.6743,51.5915,49.928,50.9291,566000.0],["2022-05-20",51.8313,51.8313,50.4346,51.2348,379000.0],["2022-05-23",52.111,52.111,50.8172,51.4376,454000.0],["2022-05-24",51.4186,51.4186,49.9111,50.4745,333000.0],["2022-05-25",50.6644,51.4886,49.7722,50.6424,717000.0],["2022-05-26",48.8541,50.2178,48.0568,48.6492,952000.0],["2022-05-27",48.941,50.2537,48.6033,50.1488,675000.0],["2022-05-31",49.6623,50.0239,48.7332,48.952,1121000.0],["2022-06-01",49.3436,49.3436,48.0328,48.8251,481000.0],["2022-06-02",48.7262,50.5065,48.7262,50.3417,533000.0],["2022-06-03",49.7462,50.5524,49.1438,49.8241,252000.0],["2022-06-06",50.0579,50.7503,49.4515,49.5244,471000.0],["2022-06-07",49.0698,50.3846,48.907,50.1328,256000.0],["2022-06-08",50.0419,50.0419,48.3565,49.1588,459000.0],["2022-06-09",49.0669,49.2407,48.4195,48.8541,461000.0],["2022-06-10",48.2476,48.6542,46.6961,47.3764,738000.0],["2022-06-13",46.6012,47.0438,45.8719,46.2405,559000.0],["2022-06-14",47.1057,47.3714,46.1566,46.3944,468000.0],["2022-06-15",46.5972,47.3674,46.3504,47.0967,472000.0],["2022-06-16",46.2505,46.2505,44.7499,45.1246,510000.0],["2022-06-17",46.0857,46.4423,44.9597,45.6281,717000.0],["2022-06-21",45.9568,46.5802,45.5582,46.4533,440000.0],["2022-06-22",46.0107,47.5942,45.9568,47.4274,545000.0],["2022-06-23",47.4274,47.9529,46.8989,47.3445,648000.0],["2022-06-24",47.81,49.1148,47.81,48.1407,703000.0],["2022-06-27",48.3325,48.7372,47.9739,48.0368,242000.0],["2022-06-28",48.5833,48.7591,47.3605,47.4554,377000.0],["2022-06-29",47.4554,47.5882,46.6102,47.3704,302000.0],["2022-06-30",46.78,48.1507,46.4263,47.7781,717000.0],["2022-07-01",48.0598,48.3555,46.8809,47.9479,342000.0],["2022-07-05",47.2216,48.1377,46.6611,48.1377,580000.0],["2022-07-06",47.823,48.0978,46.2145,47.0597,434000.0],["2022-07-07",47.6951,48.4544,47.2136,47.5143,479000.0],["2022-07-08",47.5743,47.9549,47.0707,47.3135,296000.0],["2022-07-11",47.0707,47.1866,46.6651,46.8419,289000.0],["2022-07-12",46.5512,47.2995,46.3064,46.5412,310000.0],["2022-07-13",46.3464,47.2675,45.9518,47.0867,398000.0],["2022-07-14",46.6471,47.2406,46.0047,47.0048,422000.0],["2022-07-15",47.4993,47.7081,47.0597,47.5053,239000.0],["2022-07-18",47.5553,48.6632,47.4753,47.6332,429000.0],["2022-07-19",48.1397,49.4635,46.9558,49.4545,371000.0],["2022-07-20",49.2017,49.974,49.1648,49.6523,338000.0],["2022-07-21",49.5434,49.9041,49.0589,49.6913,334000.0],["2022-07-22",50.1189,50.4485,49.5954,49.6103,212000.0],["2022-07-25",49.6633,50.0639,49.4275,49.4275,172000.0],["2022-07-26",49.4275,49.948,49.3216,49.8481,231000.0],["2022-07-27",49.7982,51.4056,49.7982,51.063,265000.0],["2022-07-28",51.045,52.5226,51.045,52.3887,396000.0],["2022-07-29",53.0461,53.8294,52.5016,53.6575,459000.0],["2022-08-01",53.5476,53.5476,52.7234,52.7614,454000.0],["2022-08-02",53.2499,53.2499,51.5375,51.8712,358000.0],["2022-08-03",51.8712,53.152,51.8512,52.9932,348000.0],["2022-08-04",52.2708,54.236,51.9961,53.6196,451000.0],["2022-08-05",53.4397,55.3809,53.4397,55.2081,350000.0],["2022-08-08",55.1581,55.8615,55.0192,55.283,308000.0],["2022-08-09",54.9483,55.5358,54.7685,55.0452,388000.0],["2022-08-10",55.6097,56.4469,55.6097,56.313,273000.0],["2022-08-11",57.0204,57.3281,56.2561,56.2571,305000.0],["2022-08-12",56.6677,57.0014,56.314,56.8695,249000.0],["2022-08-15",56.8695,57.7906,56.6807,57.7107,251000.0],["2022-08-16",57.5479,59.1664,57.5479,59.0095,405000.0],["2022-08-17",58.3741,58.479,57.7007,57.8446,292000.0],["2022-08-18",57.5459,58.2912,57.409,58.0154,275000.0],["2022-08-19",57.9405,57.9405,57.1293,57.7986,599000.0],["2022-08-22",57.0653,57.1063,56.5538,56.7406,372000.0],["2022-08-23",56.5778,57.6887,56.0463,56.6287,795000.0],["2022-08-24",56.4119,57.0763,56.302,56.4469,366000.0],["2022-08-25",56.7346,57.0753,56.2091,56.7386,346000.0],["2022-08-26",56.9904,56.9904,54.7935,55.269,444000.0],["2022-08-29",54.7245,55.1142,54.3689,54.3689,323000.0],["2022-08-30",54.3988,54.5107,53.3089,53.7395,393000.0],["2022-08-31",53.9992,53.9992,52.3757,52.5176,655000.0],["2022-09-01",52.2539,53.208,51.9931,53.161,362000.0],["2022-09-02",53.792,53.792,52.0,52.143,310000.0],["2022-09-06",52.202,52.624,51.263,52.437,474000.0],["2022-09-07",52.14,53.918,52.14,53.689,547000.0],["2022-09-08",53.136,53.837,53.01,53.801,408000.0],["2022-09-09",53.91,54.888,53.728,54.673,297000.0],["2022-09-12",54.694,55.38,54.603,54.603,354000.0],["2022-09-13",53.81,53.931,52.599,53.024,492000.0],["2022-09-14",52.792,52.792,51.44,52.551,767000.0],["2022-09-15",52.593,53.025,52.039,52.332,821000.0],["2022-09-16",51.633,52.084,51.172,51.524,1070000.0],["2022-09-19",51.981,53.925,51.981,53.83,919000.0],["2022-09-20",53.954,53.954,51.755,52.742,1041000.0],["2022-09-21",52.815,53.36,51.929,51.992,707000.0],["2022-09-22",51.821,51.821,50.488,50.62,732000.0],["2022-09-23",50.123,50.4,49.635,50.066,531000.0],["2022-09-26",49.69,50.465,49.638,49.867,739000.0],["2022-09-27",50.356,51.279,49.728,50.391,549000.0],["2022-09-28",50.66,51.754,50.472,51.311,390000.0],["2022-09-29",50.901,51.326,50.368,50.874,459000.0],["2022-09-30",50.506,51.596,50.506,50.922,470000.0],["2022-10-03",51.389,54.173,51.001,53.91,972000.0],["2022-10-04",55.298,55.508,54.268,55.438,480000.0],["2022-10-05",54.638,55.74,54.541,55.322,339000.0],["2022-10-06",55.157,55.721,54.996,55.659,411000.0],["2022-10-07",55.272,55.275,53.637,53.702,484000.0],["2022-10-10",53.595,53.97,52.9,52.995,436000.0],["2022-10-11",52.567,53.206,52.118,52.383,392000.0],["2022-10-12",52.294,52.824,51.911,52.362,361000.0],["2022-10-13",51.529,53.739,51.101,53.276,523000.0],["2022-10-14",53.789,53.789,52.079,52.134,382000.0],["2022-10-17",52.927,53.42,52.7,53.2,533000.0],["2022-10-18",53.918,54.536,53.57,54.141,407000.0],["2022-10-19",53.803,54.09,53.099,53.649,560000.0],["2022-10-20",52.932,53.804,51.958,52.081,569000.0],["2022-10-21",52.492,53.651,51.905,53.435,455000.0],["2022-10-24",53.594,54.666,53.2,54.504,553000.0],["2022-10-25",57.214,58.119,56.2,57.78,1230000.0],["2022-10-26",58.133,59.082,56.593,56.922,886000.0],["2022-10-27",57.255,58.137,56.96,57.343,766000.0],["2022-10-28",57.272,58.547,57.272,58.425,419000.0],["2022-10-31",58.482,58.685,57.164,57.519,949000.0],["2022-11-01",57.814,57.832,56.035,56.693,693000.0],["2022-11-02",56.711,56.869,54.427,54.672,929000.0],["2022-11-03",53.983,54.343,53.125,53.125,758000.0],["2022-11-04",53.576,54.117,52.867,54.012,594000.0],["2022-11-07",54.1,54.268,52.988,53.568,690000.0],["2022-11-08",53.904,54.35,52.89,52.892,676000.0],["2022-11-09",52.585,52.777,50.877,51.347,1207000.0],["2022-11-10",54.8,55.93,51.35,52.02,1511700.0],["2022-11-11",53.48,53.63,51.11,52.89,1163000.0],["2022-11-14",53.17,53.17,50.0,50.32,1152600.0],["2022-11-15",51.69,52.97,50.79,52.07,737700.0],["2022-11-16",51.92,55.15,51.26,54.82,1140800.0],["2022-11-17",53.59,55.43,52.15,55.25,871500.0],["2022-11-18",55.23,57.75,55.0,57.3,685100.0],["2022-11-21",57.8,59.4,57.8,58.23,633500.0],["2022-11-22",58.0,59.15,57.8,58.62,424500.0],["2022-11-23",58.51,59.41,57.91,58.76,304400.0],["2022-11-25",58.73,59.87,58.7,59.02,134500.0],["2022-11-28",58.71,59.68,58.42,59.67,654600.0],["2022-11-29",59.99,61.67,59.78,61.5,639700.0],["2022-11-30",61.8,64.07,61.55,63.3,979100.0],["2022-12-01",64.74,67.22,64.09,66.73,969200.0],["2022-12-02",66.45,67.23,66.12,66.84,509600.0],["2022-12-05",66.9,66.9,63.79,64.01,671100.0],["2022-12-06",64.19,64.19,62.85,63.67,666800.0],["2022-12-07",63.61,65.08,63.05,64.47,463900.0],["2022-12-08",64.62,66.34,64.15,66.2,532900.0],["2022-12-09",66.0,66.54,64.23,64.37,365600.0],["2022-12-12",65.36,65.79,63.57,64.31,609900.0],["2022-12-13",66.17,66.32,64.6,65.26,524900.0],["2022-12-14",65.17,66.78,64.53,64.92,456100.0],["2022-12-15",64.33,64.44,62.25,62.39,630000.0],["2022-12-16",62.08,62.08,59.48,59.78,788300.0],["2022-12-19",59.7,59.7,57.25,57.44,372900.0],["2022-12-20",56.87,59.7,56.85,59.36,483400.0],["2022-12-21",59.63,60.19,59.23,59.58,282000.0],["2022-12-22",59.25,59.62,58.26,59.18,264100.0],["2022-12-23",59.02,59.67,58.62,59.52,227000.0],["2022-12-27",59.37,59.96,58.78,59.85,255400.0],["2022-12-28",59.8,60.29,59.36,59.37,263600.0],["2022-12-29",59.83,61.3,59.51,60.48,220500.0],["2022-12-30",60.0,60.43,59.5,60.19,239800.0],["2023-01-03",60.6,60.6,59.2,59.57,349900.0],["2023-01-04",59.64,60.69,59.45,60.42,213000.0],["2023-01-05",59.76,60.23,58.6,59.28,434000.0],["2023-01-06",59.87,60.34,59.22,60.33,402600.0],["2023-01-09",60.87,62.49,60.33,62.25,356400.0],["2023-01-10",62.26,62.98,62.15,62.84,264500.0],["2023-01-11",63.66,64.58,63.31,64.54,267400.0],["2023-01-12",64.72,65.38,64.06,65.38,197100.0],["2023-01-13",65.01,65.68,64.43,64.51,241700.0],["2023-01-17",64.81,66.49,64.74,66.28,339700.0],["2023-01-18",66.61,67.81,65.79,65.81,282200.0],["2023-01-19",65.22,65.71,63.13,63.26,286500.0],["2023-01-20",63.65,65.92,63.03,65.79,271200.0],["2023-01-23",66.0,66.49,65.32,66.02,209000.0],["2023-01-24",65.31,67.37,65.31,67.02,348700.0],["2023-01-25",66.25,67.02,65.32,66.31,290200.0],["2023-01-26",66.8,67.13,66.08,66.71,253500.0],["2023-01-27",66.76,67.81,66.6,67.2,227100.0],["2023-01-30",67.0,67.45,65.57,65.59,181600.0],["2023-01-31",65.86,67.17,65.86,67.03,181800.0],["2023-02-01",67.02,68.91,66.39,68.69,218700.0],["2023-02-02",69.42,70.07,68.63,69.63,240900.0],["2023-02-03",68.65,69.57,68.13,68.72,255300.0],["2023-02-06",68.54,69.87,68.4,69.67,234200.0],["2023-02-07",69.88,70.57,68.2,69.26,373200.0],["2023-02-08",69.57,70.31,68.71,68.75,359600.0],["2023-02-09",65.92,66.24,63.3,63.93,648400.0],["2023-02-10",63.76,64.9,62.75,64.89,309600.0],["2023-02-13",64.83,66.41,64.45,66.26,220000.0],["2023-02-14",65.88,65.88,63.76,64.99,275100.0],["2023-02-15",64.12,65.62,64.12,64.94,212900.0],["2023-02-16",64.16,64.75,63.93,64.02,177500.0],["2023-02-17",64.0,64.73,63.36,64.71,287400.0],["2023-02-21",64.0,64.57,63.51,63.66,620700.0],["2023-02-22",63.98,64.58,62.87,63.1,341000.0],["2023-02-23",63.42,64.2,63.01,63.99,244000.0],["2023-02-24",63.33,64.54,63.05,64.54,314200.0],["2023-02-27",65.3,66.11,64.74,65.06,205000.0],["2023-02-28",64.92,65.54,64.05,64.21,263700.0],["2023-03-01",64.06,64.51,62.72,62.75,320700.0],["2023-03-02",62.29,64.09,61.78,63.82,224000.0],["2023-03-03",64.22,66.25,64.22,66.09,257000.0],["2023-03-06",66.0,66.19,64.11,64.12,264100.0],["2023-03-07",64.02,64.28,63.22,63.61,187700.0],["2023-03-08",63.61,64.21,63.32,63.8,121100.0],["2023-03-09",64.01,64.34,62.55,62.59,166600.0],["2023-03-10",62.59,62.59,60.42,60.69,312100.0],["2023-03-13",59.98,60.09,58.78,58.85,239200.0],["2023-03-14",59.9,60.27,57.42,57.95,384100.0],["2023-03-15",57.4,58.2,56.44,56.91,352500.0],["2023-03-16",56.29,58.3,56.05,58.24,301900.0],["2023-03-17",58.24,58.24,56.46,56.94,451900.0],["2023-03-20",56.94,57.76,55.94,56.05,230800.0],["2023-03-21",56.71,57.61,56.59,57.18,189400.0],["2023-03-22",57.06,57.33,55.44,55.45,182600.0],["2023-03-23",55.49,56.73,54.27,54.55,247000.0],["2023-03-24",53.93,54.29,53.39,54.17,244400.0],["2023-03-27",54.47,55.82,54.27,55.14,150800.0],["2023-03-28",55.54,57.18,55.51,56.39,270700.0],["2023-03-29",56.88,58.23,56.67,58.06,196800.0],["2023-03-30",58.66,59.11,58.26,59.01,160700.0],["2023-03-31",59.03,59.68,58.57,59.65,183800.0],["2023-04-03",59.65,60.08,58.62,59.27,198400.0],["2023-04-04",59.65,59.65,57.77,57.92,177600.0],["2023-04-05",57.55,58.2,57.12,57.34,168100.0],["2023-04-06",57.21,58.03,57.21,57.68,246100.0],["2023-04-10",57.61,59.81,57.61,59.59,793500.0],["2023-04-11",59.78,61.15,59.68,60.85,181100.0],["2023-04-12",61.45,61.47,60.44,61.01,152400.0],["2023-04-13",61.23,61.31,60.31,60.31,193200.0],["2023-04-14",60.18,60.89,59.59,60.23,177000.0],["2023-04-17",60.55,60.99,59.84,60.32,127600.0],["2023-04-18",60.32,61.15,60.32,60.42,119200.0],["2023-04-19",60.13,61.08,59.93,61.03,101700.0],["2023-04-20",61.02,61.29,60.42,60.59,147900.0],["2023-04-21",60.93,60.95,60.06,60.88,164500.0],["2023-04-24",61.04,61.77,60.83,61.77,106900.0],["2023-04-25",61.17,61.17,59.54,59.58,172900.0],["2023-04-26",59.17,59.9,58.52,58.59,173800.0],["2023-04-27",58.93,60.46,58.93,60.35,143600.0],["2023-04-28",60.46,61.85,60.46,61.06,139800.0],["2023-05-01",60.8,61.54,60.76,61.5,192800.0],["2023-05-02",61.5,61.5,59.75,60.61,123500.0],["2023-05-03",60.96,61.51,60.49,60.93,171200.0],["2023-05-04",60.38,60.54,58.86,60.21,213800.0],["2023-05-05",60.69,62.28,60.69,61.84,135000.0],["2023-05-08",61.87,62.29,61.22,62.19,116600.0],["2023-05-09",61.6,61.89,60.88,61.35,140300.0],["2023-05-10",61.97,62.0,60.64,61.48,112400.0],["2023-05-11",61.37,61.75,60.71,61.61,90800.0],["2023-05-12",62.03,62.44,61.3,61.5,195100.0],["2023-05-15",61.33,61.88,60.76,61.68,95500.0],["2023-05-16",61.2,61.54,60.28,61.29,179200.0],["2023-05-17",62.32,63.0,61.55,62.5,81700.0],["2023-05-18",62.3,63.5,62.3,63.33,125600.0],["2023-05-19",63.85,63.93,62.57,62.83,217900.0],["2023-05-22",63.22,64.36,62.45,64.05,230800.0],["2023-05-23",63.75,64.8,63.4,63.61,219200.0],["2023-05-24",63.02,63.02,61.69,62.84,239400.0],["2023-05-25",62.75,63.35,61.83,62.57,176000.0],["2023-05-26",62.77,63.89,62.77,63.18,117000.0],["2023-05-30",63.09,64.06,62.7,63.0,247000.0],["2023-05-31",60.17,60.3,52.61,52.77,1398200.0],["2023-06-01",52.77,53.0,50.39,51.51,653000.0],["2023-06-02",52.04,54.77,51.73,54.6,291500.0],["2023-06-05",54.47,55.18,53.41,53.75,214100.0],["2023-06-06",53.4,55.72,53.4,55.08,174600.0],["2023-06-07",55.36,56.32,55.12,56.32,155800.0],["2023-06-08",56.17,56.57,55.45,56.28,157100.0],["2023-06-09",56.39,56.39,55.13,55.26,118800.0],["2023-06-12",55.07,55.54,54.7,55.15,135400.0],["2023-06-13",55.25,55.72,53.73,53.75,247400.0],["2023-06-14",54.0,54.98,53.38,53.55,272700.0],["2023-06-15",53.28,55.3,53.28,54.93,193100.0],["2023-06-16",55.03,55.19,54.04,54.06,280000.0],["2023-06-20",53.87,54.07,52.67,52.78,187400.0],["2023-06-21",52.54,53.79,52.23,53.43,247100.0],["2023-06-22",53.4,53.88,52.23,53.82,219300.0],["2023-06-23",53.36,53.65,52.97,53.11,257900.0],["2023-06-26",53.04,53.88,53.04,53.51,98000.0],["2023-06-27",53.61,55.4,53.47,54.93,106100.0],["2023-06-28",54.91,55.25,54.21,55.0,276600.0],["2023-06-29",54.97,55.78,54.17,55.01,169300.0],["2023-06-30",55.28,55.73,54.59,55.32,168100.0],["2023-07-03",55.32,56.27,55.0,55.64,105600.0],["2023-07-05",55.02,55.58,54.59,55.05,161600.0],["2023-07-06",54.57,55.27,54.25,55.04,158000.0],["2023-07-07",55.2,56.2,55.2,55.6,200600.0],["2023-07-10",55.44,57.05,55.44,57.01,170400.0],["2023-07-11",57.01,58.2,57.01,58.16,197000.0],["2023-07-12",60.48,61.1,59.81,60.37,449200.0],["2023-07-13",60.47,60.93,59.91,60.65,176100.0],["2023-07-14",60.78,60.78,59.82,60.12,165700.0],["2023-07-17",60.0,60.73,59.81,60.4,118300.0],["2023-07-18",60.67,61.57,60.29,60.59,111700.0],["2023-07-19",61.0,61.54,60.83,61.2,126500.0],["2023-07-20",61.21,61.49,60.35,61.24,152900.0],["2023-07-21",61.74,62.35,61.26,61.26,171300.0],["2023-07-24",61.41,62.24,61.41,61.93,99200.0],["2023-07-25",61.91,62.39,61.91,62.1,158100.0],["2023-07-26",61.98,62.52,61.44,61.46,179400.0],["2023-07-27",61.5,62.29,60.41,60.53,193300.0],["2023-07-28",60.83,61.37,60.18,60.4,124600.0],["2023-07-31",60.61,60.86,60.02,60.86,122000.0],["2023-08-01",60.77,60.92,60.37,60.37,132400.0],["2023-08-02",60.0,60.21,58.2,58.42,141500.0],["2023-08-03",58.16,58.97,57.45,58.83,166400.0],["2023-08-04",58.72,59.35,57.87,58.09,164800.0],["2023-08-07",58.2,59.46,57.7,59.3,176100.0],["2023-08-08",58.72,58.72,57.3,58.12,116300.0],["2023-08-09",58.42,58.42,56.91,56.92,170100.0],["2023-08-10",56.44,59.21,55.0,57.0,265300.0],["2023-08-11",56.74,59.1,56.74,58.8,162100.0],["2023-08-14",58.48,58.94,57.82,58.94,105300.0],["2023-08-15",58.47,58.61,57.59,58.32,102300.0],["2023-08-16",58.15,58.54,57.98,58.23,103100.0],["2023-08-17",58.37,58.6,57.22,57.22,96200.0],["2023-08-18",56.61,57.93,56.49,57.26,107200.0],["2023-08-21",57.12,57.48,56.29,56.86,108500.0],["2023-08-22",56.75,56.75,55.91,55.94,113500.0],["2023-08-23",55.93,56.55,55.93,56.51,110400.0],["2023-08-24",56.23,56.86,56.08,56.47,95800.0],["2023-08-25",56.48,56.6,55.75,55.94,76800.0],["2023-08-28",56.16,56.77,55.94,56.22,69800.0],["2023-08-29",56.1,57.31,56.0,57.24,164900.0],["2023-08-30",57.22,58.32,57.18,58.2,157200.0],["2023-08-31",58.06,58.47,56.88,56.97,145000.0],["2023-09-01",57.32,58.17,57.18,57.88,85300.0],["2023-09-05",57.15,57.96,56.5,57.26,144500.0],["2023-09-06",57.08,57.74,56.95,57.03,110600.0],["2023-09-07",57.03,57.8,56.47,57.67,137400.0],["2023-09-08",57.59,58.32,57.31,58.07,132700.0],["2023-09-11",58.18,58.21,57.07,57.61,72200.0],["2023-09-12",57.71,58.46,57.62,58.31,81000.0],["2023-09-13",58.31,58.46,57.53,58.39,105400.0],["2023-09-14",58.83,59.22,57.98,58.54,90500.0],["2023-09-15",57.98,58.69,57.98,58.49,251300.0],["2023-09-18",58.63,58.63,57.57,57.57,60000.0],["2023-09-19",57.46,58.04,57.07,57.74,80900.0],["2023-09-20",58.05,58.83,57.96,58.06,67100.0],["2023-09-21",57.75,57.88,56.6,56.81,80700.0],["2023-09-22",56.89,57.04,56.06,56.41,83100.0],["2023-09-25",56.26,57.2,56.26,56.71,85000.0],["2023-09-26",56.57,56.57,54.94,55.09,128900.0],["2023-09-27",55.65,55.82,55.11,55.35,126300.0],["2023-09-28",55.37,56.3,55.24,55.94,124200.0],["2023-09-29",56.44,56.63,54.36,54.57,134500.0],["2023-10-02",54.52,54.7,53.38,53.64,145200.0],["2023-10-03",53.01,53.48,51.83,52.49,165900.0],["2023-10-04",52.38,53.25,52.38,53.06,128300.0],["2023-10-05",52.74,53.38,52.13,53.1,140500.0],["2023-10-06",52.83,54.34,52.41,54.08,445000.0],["2023-10-09",53.78,55.0,53.43,54.36,96500.0],["2023-10-10",54.36,55.28,54.29,54.39,82000.0],["2023-10-11",54.34,54.95,53.72,54.19,74500.0],["2023-10-12",54.1,54.14,53.05,53.53,111500.0],["2023-10-13",53.81,54.29,53.23,53.66,126800.0],["2023-10-16",53.91,54.92,53.91,54.54,69900.0],["2023-10-17",54.29,55.68,54.29,55.4,106000.0],["2023-10-18",54.94,54.94,53.75,53.89,114700.0],["2023-10-19",53.65,53.69,52.49,52.51,78800.0],["2023-10-20",52.51,52.87,51.58,51.58,52500.0],["2023-10-23",51.26,52.18,51.06,51.3,70800.0],["2023-10-24",51.59,51.59,50.52,50.53,83300.0],["2023-10-25",50.4,50.66,49.62,50.27,101300.0],["2023-10-26",50.32,50.95,49.8,50.82,123600.0],["2023-10-27",50.93,50.98,49.19,49.44,120700.0],["2023-10-30",50.14,50.14,49.11,49.4,75600.0],["2023-10-31",49.87,49.87,48.3,49.12,82100.0],["2023-11-01",49.1,49.14,48.07,48.72,66900.0],["2023-11-02",49.43,50.19,49.17,49.89,85800.0],["2023-11-03",50.76,52.66,50.76,52.61,121500.0],["2023-11-06",52.72,52.8,51.82,52.77,135300.0],["2023-11-07",52.72,53.36,51.87,52.93,85400.0],["2023-11-08",53.39,53.51,52.73,53.2,143600.0],["2023-11-09",50.47,53.12,50.47,52.41,150600.0],["2023-11-10",52.42,53.08,52.05,52.75,92300.0],["2023-11-13",52.45,52.45,51.63,52.1,86600.0],["2023-11-14",52.93,54.75,52.67,54.45,167500.0],["2023-11-15",54.7,55.66,54.5,54.92,101900.0],["2023-11-16",55.22,55.39,54.11,54.5,194900.0],["2023-11-17",54.94,55.5,54.56,55.46,134800.0],["2023-11-20",55.64,55.8,55.15,55.44,106500.0],["2023-11-21",55.06,55.95,55.0,55.55,99900.0],["2023-11-22",55.74,55.82,55.09,55.14,56900.0],["2023-11-24",55.2,55.6,55.12,55.15,28900.0],["2023-11-27",55.0,55.81,54.46,55.66,139700.0],["2023-11-28",55.48,56.16,55.11,55.78,95700.0],["2023-11-29",56.1,56.53,55.86,55.87,94100.0],["2023-11-30",56.01,56.91,55.46,56.61,108400.0],["2023-12-01",56.3,58.6,56.23,58.44,93500.0],["2023-12-04",58.0,59.89,58.0,58.74,147400.0],["2023-12-05",58.68,58.68,57.31,58.1,78600.0],["2023-12-06",58.5,58.87,57.62,57.67,111500.0],["2023-12-07",57.64,59.33,57.64,59.29,110600.0],["2023-12-08",59.89,60.37,58.62,58.82,78100.0],["2023-12-11",58.37,59.69,58.37,59.26,60900.0],["2023-12-12",59.53,59.53,58.34,58.44,54700.0],["2023-12-13",58.2,60.66,58.16,60.41,140800.0],["2023-12-14",61.43,63.94,61.32,63.92,192800.0],["2023-12-15",63.76,64.33,63.09,63.97,212300.0],["2023-12-18",64.56,66.31,64.01,65.95,176500.0],["2023-12-19",66.26,67.68,66.24,67.53,111500.0],["2023-12-20",67.2,68.4,66.91,67.06,120000.0],["2023-12-21",67.86,68.89,67.08,68.89,99500.0],["2023-12-22",69.0,70.88,68.95,70.45,98500.0],["2023-12-26",70.59,72.15,70.3,72.06,102600.0],["2023-12-27",72.36,73.03,71.92,72.27,102200.0],["2023-12-28",72.32,72.6,71.85,72.0,139100.0],["2023-12-29",71.62,72.26,71.51,71.8,205200.0],["2024-01-02",71.47,72.03,70.56,71.11,242200.0],["2024-01-03",70.52,70.52,67.04,67.14,185100.0],["2024-01-04",66.79,67.57,66.4,66.4,127300.0],["2024-01-05",66.12,68.68,66.12,67.16,205400.0],["2024-01-08",66.98,67.42,66.4,67.42,180100.0],["2024-01-09",66.98,67.31,66.49,67.31,93400.0],["2024-01-10",66.9,67.44,66.59,67.27,83400.0],["2024-01-11",67.02,67.02,65.6,66.55,116700.0],["2024-01-12",66.87,67.13,65.8,66.36,115800.0],["2024-01-16",65.52,66.11,65.25,65.81,123100.0],["2024-01-17",64.62,65.34,64.13,65.24,90800.0],["2024-01-18",65.54,65.98,65.37,65.59,98000.0],["2024-01-19",65.62,67.02,65.29,66.61,98800.0],["2024-01-22",67.07,67.56,66.58,67.3,71900.0],["2024-01-23",67.53,67.92,66.29,66.45,64300.0],["2024-01-24",67.0,67.06,65.5,65.93,57000.0],["2024-01-25",66.62,67.31,66.34,67.19,54500.0],["2024-01-26",67.28,67.78,66.83,67.02,54200.0],["2024-01-29",67.11,67.94,66.75,67.93,48600.0],["2024-01-30",67.55,67.92,67.2,67.82,57000.0],["2024-01-31",67.71,68.39,66.26,66.26,105200.0],["2024-02-01",66.7,67.08,65.29,66.88,83000.0],["2024-02-02",66.38,67.02,65.93,66.66,65500.0],["2024-02-05",66.24,66.41,65.34,66.04,54700.0],["2024-02-06",66.0,66.89,66.0,66.36,69600.0],["2024-02-07",66.5,67.64,65.72,66.91,125100.0],["2024-02-08",64.63,64.63,61.39,62.19,292000.0],["2024-02-09",62.17,63.97,61.83,63.77,143500.0],["2024-02-12",64.03,65.03,63.61,64.76,121400.0],["2024-02-13",63.58,64.19,62.31,63.38,130100.0],["2024-02-14",63.99,65.11,63.77,64.94,80400.0],["2024-02-15",64.94,67.86,64.94,67.86,119800.0],["2024-02-16",67.9,68.32,66.53,66.75,144400.0],["2024-02-20",66.2,66.78,65.69,66.56,84200.0],["2024-02-21",66.21,67.09,66.12,66.43,84000.0],["2024-02-22",66.29,66.64,65.08,65.36,81200.0],["2024-02-23",65.51,65.85,64.85,64.88,76700.0],["2024-02-26",64.51,64.95,63.58,63.82,91300.0],["2024-02-27",63.93,64.2,63.66,63.75,77600.0],["2024-02-28",63.37,63.72,63.22,63.37,57400.0],["2024-02-29",64.15,64.69,63.53,64.38,95400.0],["2024-03-01",64.45,65.72,64.06,65.13,77900.0],["2024-03-04",65.34,65.52,64.06,65.49,59100.0],["2024-03-05",65.36,66.76,64.95,65.11,104500.0],["2024-03-06",65.43,65.52,64.46,64.98,96500.0],["2024-03-07",65.3,67.26,65.3,67.26,115400.0],["2024-03-08",67.61,68.0,65.53,65.86,51100.0],["2024-03-11",65.82,65.82,65.0,65.64,48700.0],["2024-03-12",65.37,66.66,65.37,66.46,45000.0],["2024-03-13",66.19,67.16,66.19,66.85,52600.0],["2024-03-14",66.6,66.6,65.35,66.33,105700.0],["2024-03-15",66.33,66.83,65.53,65.71,127700.0],["2024-03-18",65.56,66.83,65.09,65.11,106000.0],["2024-03-19",65.03,65.98,65.03,65.64,47600.0],["2024-03-20",65.7,67.1,65.28,66.74,73400.0],["2024-03-21",66.96,68.28,66.45,67.49,75000.0],["2024-03-22",67.13,67.79,66.1,66.13,70200.0],["2024-03-25",66.31,67.1,65.67,66.0,55600.0],["2024-03-26",66.3,66.3,65.27,65.33,84400.0],["2024-03-27",66.01,66.75,65.66,66.31,101300.0],["2024-03-28",66.73,67.67,66.54,67.54,96700.0],["2024-04-01",67.7,68.15,67.14,68.06,115300.0],["2024-04-02",67.36,67.4,66.43,67.04,95000.0],["2024-04-03",66.61,67.95,66.21,66.85,53800.0],["2024-04-04",67.71,69.57,66.6,66.6,98100.0],["2024-04-05",66.39,66.95,65.92,66.24,71300.0],["2024-04-08",66.56,67.65,66.56,67.3,77400.0],["2024-04-09",67.49,68.16,67.49,68.11,47600.0],["2024-04-10",66.71,66.71,64.14,64.82,78000.0],["2024-04-11",64.98,65.29,64.55,65.16,67200.0],["2024-04-12",64.59,64.59,63.56,63.86,49900.0],["2024-04-15",64.03,64.6,62.82,63.19,85300.0],["2024-04-16",62.59,63.0,61.76,62.45,66300.0],["2024-04-17",62.75,62.97,61.7,62.88,100900.0],["2024-04-18",62.76,63.59,62.75,63.0,95100.0],["2024-04-19",63.21,63.94,62.67,63.2,69100.0],["2024-04-22",63.16,64.31,62.64,63.71,80800.0],["2024-04-23",63.49,65.17,63.49,64.77,52700.0],["2024-04-24",64.24,64.99,63.46,64.98,78400.0],["2024-04-25",64.17,65.05,63.21,64.97,102500.0],["2024-04-26",64.94,65.21,64.43,64.92,75500.0],["2024-04-29",65.38,66.43,64.58,64.9,80600.0],["2024-04-30",64.29,64.68,63.23,63.23,253300.0],["2024-05-01",63.12,64.72,62.9,64.24,119500.0],["2024-05-02",64.97,65.37,64.27,65.36,34500.0],["2024-05-03",66.23,67.21,65.99,66.85,55600.0],["2024-05-06",67.53,68.17,67.4,67.9,99700.0],["2024-05-07",68.37,69.25,67.87,68.25,66000.0],["2024-05-08",67.38,68.08,67.38,67.82,28700.0],["2024-05-09",67.59,69.06,67.59,68.91,102000.0],["2024-05-10",69.17,69.49,68.55,69.11,94500.0],["2024-05-13",69.26,69.5,68.11,68.47,186000.0],["2024-05-14",68.97,69.19,68.66,69.11,76600.0],["2024-05-15",69.83,69.83,68.96,69.1,89300.0],["2024-05-16",69.33,69.33,68.49,69.03,57600.0],["2024-05-17",69.26,69.42,68.65,69.06,41000.0],["2024-05-20",69.0,69.42,68.45,68.66,41500.0],["2024-05-21",68.18,68.27,66.96,67.56,68700.0],["2024-05-22",67.18,67.57,66.31,66.41,132300.0],["2024-05-23",66.85,66.85,64.66,64.9,63600.0],["2024-05-24",65.29,65.45,64.07,64.22,84200.0],["2024-05-28",64.4,64.97,63.07,64.04,141100.0],["2024-05-29",63.17,63.49,62.54,62.87,132300.0],["2024-05-30",61.07,63.53,60.98,62.26,169300.0],["2024-05-31",62.29,63.76,62.29,63.23,215300.0],["2024-06-03",63.97,64.33,62.56,64.21,239800.0],["2024-06-04",64.12,64.41,63.57,64.02,110300.0],["2024-06-05",64.16,65.44,63.98,65.44,133600.0],["2024-06-06",64.88,65.85,63.6,64.22,131900.0],["2024-06-07",63.32,63.76,62.4,62.73,86900.0],["2024-06-10",62.15,63.36,62.13,63.29,64100.0],["2024-06-11",62.45,63.1,62.26,62.29,86900.0],["2024-06-12",63.88,65.18,63.88,64.79,78500.0],["2024-06-13",65.08,65.21,63.66,65.04,42500.0],["2024-06-14",64.48,64.48,62.49,62.71,53800.0],["2024-06-17",62.31,63.56,62.06,63.4,84400.0],["2024-06-18",62.97,63.48,62.38,62.62,69300.0],["2024-06-20",62.38,62.38,61.32,62.12,90400.0],["2024-06-21",62.21,63.05,61.28,63.04,102200.0],["2024-06-24",62.98,64.5,62.98,63.75,120700.0],["2024-06-25",63.66,63.66,62.68,63.01,72700.0],["2024-06-26",62.43,62.6,62.18,62.18,136200.0],["2024-06-27",62.25,62.58,61.99,62.24,105100.0],["2024-06-28",62.66,62.66,61.6,61.73,221400.0],["2024-07-01",61.63,62.73,61.62,62.01,117100.0],["2024-07-02",62.09,62.56,61.67,62.48,117400.0],["2024-07-03",62.68,64.09,62.45,63.28,70600.0],["2024-07-05",62.73,62.78,61.93,62.22,125100.0],["2024-07-08",62.48,62.77,61.66,61.89,64600.0],["2024-07-09",61.65,61.65,59.7,59.88,111700.0],["2024-07-10",60.31,60.54,59.75,60.19,67000.0],["2024-07-11",61.32,62.81,60.72,62.63,87600.0],["2024-07-12",63.15,64.68,63.0,64.58,104500.0],["2024-07-15",64.6,65.91,64.48,65.17,64900.0],["2024-07-16",65.68,67.08,65.03,66.78,78700.0],["2024-07-17",66.31,66.86,65.86,66.32,83200.0],["2024-07-18",66.06,67.15,65.17,65.43,54800.0],["2024-07-19",64.35,65.5,64.35,65.14,62900.0],["2024-07-22",65.78,65.78,64.25,65.47,65200.0],["2024-07-23",65.17,65.81,65.03,65.4,47200.0],["2024-07-24",65.3,66.67,64.91,65.0,81200.0],["2024-07-25",64.85,66.67,64.81,65.05,72900.0],["2024-07-26",65.58,66.06,65.18,65.86,42200.0],["2024-07-29",66.24,66.56,65.41,65.94,64600.0],["2024-07-30",66.32,67.36,66.04,66.53,41700.0],["2024-07-31",66.52,68.74,65.97,66.79,83200.0],["2024-08-01",67.09,67.47,64.82,65.55,66200.0],["2024-08-02",63.85,65.23,63.65,64.92,51400.0],["2024-08-05",62.67,65.06,61.55,64.42,83600.0],["2024-08-06",64.69,66.24,64.15,65.09,63900.0],["2024-08-07",66.13,66.41,63.26,63.27,67700.0],["2024-08-08",63.2,67.72,63.2,67.57,198300.0],["2024-08-09",67.32,68.65,66.64,68.65,78200.0],["2024-08-12",68.29,68.5,66.78,67.43,61600.0],["2024-08-13",67.33,67.65,66.39,67.09,73900.0],["2024-08-14",67.01,67.33,66.47,67.08,67400.0],["2024-08-15",68.29,69.18,68.29,68.93,85500.0],["2024-08-16",68.99,69.25,67.45,68.67,120200.0],["2024-08-19",68.36,69.56,68.36,69.56,125400.0],["2024-08-20",69.47,70.01,69.29,69.55,78400.0],["2024-08-21",70.36,70.92,69.68,69.7,84200.0],["2024-08-22",69.7,69.89,68.43,69.52,107700.0],["2024-08-23",69.95,71.43,69.8,70.67,56500.0],["2024-08-26",70.98,70.99,70.25,70.26,70000.0],["2024-08-27",70.22,71.44,70.2,70.58,86200.0],["2024-08-28",69.97,70.84,69.97,70.47,69200.0],["2024-08-29",70.45,70.94,69.84,70.27,82600.0],["2024-08-30",70.24,71.17,70.1,71.02,69900.0],["2024-09-03",70.28,70.57,69.69,69.93,92900.0],["2024-09-04",69.94,70.86,69.93,70.53,40100.0],["2024-09-05",70.53,71.1,69.68,70.63,64500.0],["2024-09-06",70.97,71.07,69.51,69.87,61900.0],["2024-09-09",69.94,70.37,69.02,69.13,71600.0],["2024-09-10",69.05,69.53,68.37,69.49,71400.0],["2024-09-11",69.39,70.07,67.49,69.99,53700.0],["2024-09-12",70.54,70.54,69.66,70.21,47200.0],["2024-09-13",70.87,72.07,70.87,71.81,42300.0],["2024-09-16",72.0,73.75,72.0,73.04,62300.0],["2024-09-17",73.43,74.15,73.06,73.48,56300.0],["2024-09-18",73.34,74.33,72.21,72.72,60700.0],["2024-09-19",73.78,75.16,73.73,75.0,84400.0],["2024-09-20",74.51,74.9,73.38,74.62,126800.0],["2024-09-23",74.67,75.37,74.02,74.44,51700.0],["2024-09-24",74.34,76.86,74.34,76.83,142800.0],["2024-09-25",77.0,77.81,76.46,77.49,129900.0],["2024-09-26",77.85,78.94,76.29,76.74,204000.0],["2024-09-27",77.03,78.24,76.9,77.88,147300.0],["2024-09-30",77.88,78.33,77.43,77.48,93900.0],["2024-10-01",77.28,79.04,76.53,78.09,161500.0],["2024-10-02",78.02,78.86,77.37,78.4,173700.0],["2024-10-03",77.9,77.9,76.51,77.0,108900.0],["2024-10-04",77.76,77.76,76.45,77.42,119500.0],["2024-10-07",77.43,77.56,76.63,77.1,198600.0],["2024-10-08",76.69,77.09,75.74,75.74,137800.0],["2024-10-09",75.52,76.67,75.21,76.28,105100.0],["2024-10-10",76.0,76.5,74.39,74.57,147000.0],["2024-10-11",74.89,76.18,74.89,75.31,85200.0],["2024-10-14",75.44,75.44,74.53,74.53,80500.0],["2024-10-15",74.72,75.15,73.9,73.91,164400.0],["2024-10-16",74.68,74.73,73.27,73.78,192700.0],["2024-10-17",73.52,73.78,72.17,72.54,90000.0],["2024-10-18",72.96,73.0,71.88,72.55,128700.0],["2024-10-21",72.48,72.48,70.0,70.16,95200.0],["2024-10-22",70.43,70.51,69.55,69.97,132500.0],["2024-10-23",69.68,70.8,69.52,70.8,67900.0],["2024-10-24",70.93,71.29,70.48,71.11,110700.0],["2024-10-25",71.48,72.21,71.35,71.57,59000.0],["2024-10-28",71.91,73.09,71.91,72.33,96000.0],["2024-10-29",71.81,72.92,71.81,72.43,112200.0],["2024-10-30",72.0,74.47,72.0,74.08,167500.0],["2024-10-31",74.07,75.42,73.33,73.33,120300.0],["2024-11-01",73.66,74.84,72.71,72.86,118700.0],["2024-11-04",72.73,74.36,72.7,74.28,85800.0],["2024-11-05",74.04,76.49,74.04,76.33,100600.0],["2024-11-06",78.0,78.32,75.55,76.44,113200.0],["2024-11-07",75.55,75.55,73.54,74.75,245800.0],["2024-11-08",74.92,75.49,74.61,75.01,118500.0],["2024-11-11",75.7,75.92,74.22,74.75,194500.0],["2024-11-12",74.28,74.72,71.97,72.01,175800.0],["2024-11-13",72.13,72.43,70.92,71.17,72100.0],["2024-11-14",71.25,71.83,69.98,70.42,137400.0],["2024-11-15",70.18,70.18,68.71,68.86,86600.0],["2024-11-18",68.87,69.13,67.94,68.14,100100.0],["2024-11-19",67.79,68.28,67.28,68.22,178400.0],["2024-11-20",67.91,68.71,67.34,67.56,84300.0],["2024-11-21",67.55,69.86,67.55,69.3,100700.0],["2024-11-22",69.66,71.05,69.6,70.91,60400.0],["2024-11-25",72.09,74.03,71.85,72.19,175100.0],["2024-11-26",71.83,71.93,70.68,71.34,158700.0],["2024-11-27",71.79,72.56,71.28,71.45,58300.0],["2024-11-29",72.15,72.5,70.67,70.67,77800.0],["2024-12-02",71.14,71.66,70.27,71.34,81100.0],["2024-12-03",71.34,72.59,71.2,72.35,88400.0],["2024-12-04",72.19,73.4,72.19,73.19,107500.0],["2024-12-05",73.19,73.87,72.37,72.39,85100.0],["2024-12-06",72.81,73.22,71.8,72.85,125200.0],["2024-12-09",73.52,75.08,73.52,74.85,145800.0],["2024-12-10",74.59,74.59,73.53,73.73,101100.0],["2024-12-11",74.09,74.64,73.79,74.08,91900.0],["2024-12-12",73.51,74.24,72.69,73.92,66400.0],["2024-12-13",73.54,73.54,72.74,73.26,69200.0],["2024-12-16",72.68,73.25,71.92,72.05,95700.0],["2024-12-17",71.46,73.14,71.18,72.38,99800.0],["2024-12-18",72.31,72.6,68.18,68.26,116500.0],["2024-12-19",68.94,69.25,67.42,67.46,134700.0],["2024-12-20",67.35,71.76,67.35,70.88,216000.0],["2024-12-23",70.08,70.89,68.29,69.29,120300.0],["2024-12-24",69.4,70.4,69.01,70.35,37300.0],["2024-12-26",69.98,71.4,69.98,70.57,56200.0],["2024-12-27",70.1,70.85,69.31,69.54,47000.0],["2024-12-30",69.07,69.72,68.41,68.98,61300.0],["2024-12-31",68.89,69.75,68.85,69.09,81300.0],["2025-01-02",69.35,69.93,69.0,69.01,92200.0],["2025-01-03",69.05,69.81,68.81,69.51,80100.0],["2025-01-06",69.5,70.77,69.3,69.61,82300.0],["2025-01-07",70.12,70.12,68.92,69.27,100800.0],["2025-01-08",68.84,68.96,68.21,68.37,166800.0],["2025-01-10",67.51,67.86,66.9,66.9,329100.0],["2025-01-13",67.07,68.05,66.55,67.64,140100.0],["2025-01-14",67.86,69.11,67.86,68.4,115800.0],["2025-01-15",69.88,70.51,69.6,70.34,172800.0],["2025-01-16",70.34,71.63,69.77,71.27,46200.0],["2025-01-17",71.42,71.84,70.91,71.63,66100.0],["2025-01-21",71.87,72.99,71.53,72.22,85300.0],["2025-01-22",71.99,73.01,71.59,72.45,90900.0],["2025-01-23",72.48,73.22,72.03,72.16,89600.0],["2025-01-24",72.47,72.83,71.79,72.79,104800.0],["2025-01-27",72.65,73.61,72.19,73.5,111300.0],["2025-01-28",73.65,74.11,72.72,72.81,138100.0],["2025-01-29",73.12,73.24,71.6,71.9,98000.0],["2025-01-30",71.95,74.1,71.85,73.8,164200.0],["2025-01-31",73.92,74.27,72.25,72.87,104500.0],["2025-02-03",71.87,72.49,70.73,71.03,137000.0],["2025-02-04",70.57,71.81,70.44,71.06,109300.0],["2025-02-05",70.83,71.7,70.58,71.57,99900.0],["2025-02-06",72.27,72.43,70.04,70.54,109300.0],["2025-02-07",70.41,71.48,70.09,70.63,88100.0],["2025-02-10",70.63,71.5,70.12,71.06,80100.0],["2025-02-11",70.79,72.46,70.4,72.43,65100.0],["2025-02-12",71.42,72.52,71.06,72.37,70200.0],["2025-02-13",72.5,73.81,71.98,73.81,78800.0],["2025-02-14",74.41,74.65,73.53,74.26,54900.0],["2025-02-18",74.58,75.19,73.85,74.71,107800.0],["2025-02-19",74.58,74.73,73.27,73.83,48500.0],["2025-02-20",73.64,73.66,72.6,73.15,52700.0],["2025-02-21",73.53,73.53,71.31,71.6,83100.0],["2025-02-24",71.37,71.72,70.7,70.98,49300.0],["2025-02-25",70.87,71.96,70.71,71.59,65700.0],["2025-02-26",71.81,72.53,70.24,70.39,58200.0],["2025-02-27",70.46,70.46,68.99,69.22,99200.0],["2025-02-28",69.44,69.51,68.29,69.25,79600.0],["2025-03-03",69.17,70.54,68.84,69.37,107600.0],["2025-03-04",68.89,69.39,67.0,68.39,135800.0],["2025-03-05",68.22,69.97,68.02,69.65,75400.0],["2025-03-06",69.21,70.24,68.88,69.33,78700.0],["2025-03-07",68.71,70.23,68.22,69.8,77300.0],["2025-03-10",69.34,70.31,68.5,68.94,82200.0],["2025-03-11",68.94,69.61,65.56,65.59,71500.0],["2025-03-12",65.58,66.08,63.09,63.57,179300.0],["2025-03-13",63.85,64.65,62.08,62.22,80100.0],["2025-03-14",62.6,63.33,62.23,62.9,61400.0],["2025-03-17",63.23,64.44,63.11,64.26,67600.0],["2025-03-18",64.5,64.5,63.72,64.23,53900.0],["2025-03-19",64.4,65.26,63.66,64.45,72900.0],["2025-03-20",63.77,64.5,63.56,63.73,79000.0],["2025-03-21",63.02,63.48,62.29,62.46,115000.0],["2025-03-24",63.06,64.04,62.72,63.72,77300.0],["2025-03-25",64.08,65.21,63.46,65.2,96800.0],["2025-03-26",65.65,66.12,64.79,65.04,79000.0],["2025-03-27",65.01,65.18,63.86,65.0,67500.0],["2025-03-28",64.56,65.72,63.79,64.93,120000.0],["2025-03-31",64.72,65.8,64.2,65.36,80100.0],["2025-04-01",64.78,66.77,64.54,66.55,88800.0],["2025-04-02",66.04,67.96,66.02,67.88,81100.0],["2025-04-03",65.74,66.5,64.3,64.52,77400.0],["2025-04-04",62.02,63.37,60.68,62.3,140700.0],["2025-04-07",60.42,61.83,58.26,60.03,92700.0],["2025-04-08",62.01,63.23,57.98,58.65,130900.0],["2025-04-09",58.51,63.63,56.28,63.09,108700.0],["2025-04-10",61.88,62.24,59.38,60.86,101900.0],["2025-04-11",60.98,61.22,59.06,61.04,187600.0],["2025-04-14",61.76,62.59,60.55,60.71,87400.0],["2025-04-15",60.85,61.27,60.31,60.49,57700.0],["2025-04-16",60.47,60.62,58.7,59.42,63600.0],["2025-04-17",59.41,60.73,59.41,60.6,78900.0],["2025-04-21",60.04,60.54,58.5,58.94,63200.0],["2025-04-22",59.58,60.26,59.04,59.88,76100.0],["2025-04-23",61.3,62.49,59.99,60.37,56900.0],["2025-04-24",60.29,61.71,59.79,61.41,58800.0],["2025-04-25",60.89,61.22,60.38,60.67,41200.0],["2025-04-28",60.47,61.2,60.14,60.91,84800.0],["2025-04-29",60.36,61.2,59.83,60.98,88500.0],["2025-04-30",60.74,61.43,59.5,61.39,54600.0],["2025-05-01",61.87,62.23,61.0,62.05,76200.0],["2025-05-02",62.3,65.0,62.3,64.92,79000.0],["2025-05-05",64.34,65.08,63.65,63.66,60000.0],["2025-05-06",62.94,63.07,62.19,62.71,47100.0],["2025-05-07",62.86,64.22,62.26,62.64,87500.0],["2025-05-08",62.98,65.1,62.98,64.32,104300.0],["2025-05-09",64.24,64.53,63.25,63.82,102400.0],["2025-05-12",66.28,67.64,66.12,66.7,105500.0],["2025-05-13",66.74,66.74,65.38,65.72,97200.0],["2025-05-14",65.61,66.31,65.08,65.35,92900.0],["2025-05-15",65.0,65.6,64.75,65.54,72600.0],["2025-05-16",65.06,66.3,65.06,65.74,95500.0],["2025-05-19",64.9,65.22,64.79,65.12,75600.0],["2025-05-20",65.33,65.33,64.0,64.27,98200.0],["2025-05-21",63.62,63.62,61.4,61.51,140300.0],["2025-05-22",61.09,61.88,60.85,61.62,76500.0],["2025-05-23",60.77,62.19,60.67,61.99,106600.0],["2025-05-27",62.84,63.16,62.32,62.84,100700.0],["2025-05-28",63.15,63.67,61.97,62.32,176600.0],["2025-05-29",62.1,63.44,61.28,63.23,170800.0],["2025-05-30",63.23,64.35,62.96,64.0,99000.0],["2025-06-02",63.85,63.85,62.25,63.31,145700.0],["2025-06-03",63.11,63.78,62.42,63.44,104800.0],["2025-06-04",63.85,63.85,63.04,63.28,102000.0],["2025-06-05",62.92,63.52,62.48,62.86,94000.0],["2025-06-06",63.14,63.7,62.51,62.88,85300.0],["2025-06-09",63.11,63.92,62.55,63.52,117800.0],["2025-06-10",63.89,64.75,63.53,64.44,90800.0],["2025-06-11",64.14,64.39,63.36,63.6,72800.0],["2025-06-12",63.15,64.04,62.82,63.3,75900.0],["2025-06-13",62.5,63.05,62.09,62.34,141200.0],["2025-06-16",62.99,63.45,62.3,63.01,139300.0],["2025-06-17",62.96,62.96,61.08,61.23,129300.0],["2025-06-18",60.75,62.37,60.72,62.16,124400.0],["2025-06-20",62.62,63.23,61.51,61.59,158500.0],["2025-06-23",61.1,62.36,61.05,61.59,89500.0],["2025-06-24",62.07,62.07,60.95,61.33,159800.0],["2025-06-25",61.11,61.23,60.34,60.79,124600.0],["2025-06-26",61.18,61.53,60.73,61.08,189300.0],["2025-06-27",61.38,61.88,60.7,60.95,506100.0],["2025-06-30",60.77,60.89,59.56,60.56,168700.0],["2025-07-01",60.48,62.25,60.35,61.29,297000.0],["2025-07-02",61.3,62.03,60.69,61.63,251600.0],["2025-07-03",61.4,62.36,61.23,62.05,119000.0],["2025-07-07",61.36,62.12,60.3,60.57,171100.0],["2025-07-08",60.76,62.5,60.7,61.56,345900.0],["2025-07-09",61.75,62.15,61.12,61.6,126000.0],["2025-07-10",61.76,62.96,61.75,62.21,171500.0],["2025-07-11",61.79,61.95,61.22,61.91,101000.0],["2025-07-14",61.94,62.19,61.1,61.5,123200.0],["2025-07-15",61.88,62.31,60.48,61.39,194100.0],["2025-07-16",61.75,62.08,60.7,61.31,176100.0],["2025-07-17",61.44,62.73,61.44,62.46,169800.0],["2025-07-18",62.96,62.96,61.94,62.32,106100.0],["2025-07-21",62.5,62.92,61.78,61.83,72100.0],["2025-07-22",62.2,63.85,62.2,63.85,135800.0],["2025-07-23",64.32,64.38,62.89,63.38,158700.0],["2025-07-24",63.35,63.6,62.49,63.22,84500.0],["2025-07-25",63.6,63.6,62.72,63.23,107100.0],["2025-07-28",63.52,63.52,62.12,62.3,97200.0],["2025-07-29",62.51,62.53,61.24,61.85,155200.0],["2025-07-30",61.71,61.71,58.48,58.74,128300.0],["2025-07-31",58.61,58.86,57.71,57.86,130200.0],["2025-08-01",57.93,57.93,56.36,57.11,140100.0],["2025-08-04",57.39,57.68,56.73,56.81,139500.0],["2025-08-05",56.83,57.82,56.47,57.43,131800.0],["2025-08-06",57.33,57.75,56.62,56.72,141800.0],["2025-08-07",57.39,58.44,56.32,58.44,149000.0],["2025-08-08",58.45,58.6,56.69,56.96,149600.0],["2025-08-11",56.59,57.36,56.49,57.36,135100.0],["2025-08-12",57.49,58.75,57.49,57.99,111900.0],["2025-08-13",58.03,59.14,57.89,59.05,95000.0],["2025-08-14",58.34,58.63,58.04,58.29,79400.0],["2025-08-15",58.41,58.98,57.72,57.75,116100.0],["2025-08-18",57.49,58.38,57.49,57.93,104600.0],["2025-08-19",58.1,59.55,58.02,59.05,99800.0],["2025-08-20",58.97,59.14,57.22,57.28,114400.0],["2025-08-21",56.83,57.26,56.61,56.85,88700.0],["2025-08-22",57.21,59.4,57.21,59.0,110900.0],["2025-08-25",58.75,58.82,57.13,57.35,94100.0],["2025-08-26",57.41,57.69,56.56,57.06,111700.0],["2025-08-27",56.91,57.79,56.91,57.45,100900.0],["2025-08-28",57.6,57.79,56.38,56.67,133100.0],["2025-08-29",56.51,57.58,56.25,57.55,127600.0],["2025-09-02",57.18,57.43,56.51,57.09,125400.0],["2025-09-03",57.02,57.34,56.68,57.12,104400.0],["2025-09-04",57.26,58.39,57.26,58.27,129800.0],["2025-09-05",58.29,60.0,58.22,59.52,274000.0],["2025-09-08",59.6,59.95,57.27,57.88,256600.0],["2025-09-09",58.0,58.54,57.53,58.34,139200.0],["2025-09-10",58.37,58.81,57.38,57.73,135200.0],["2025-09-11",57.7,58.89,57.7,58.64,118700.0],["2025-09-12",58.25,58.6,57.5,57.52,125600.0],["2025-09-15",57.53,58.03,56.07,56.33,266900.0],["2025-09-16",56.5,56.95,56.2,56.7,296400.0],["2025-09-17",56.92,58.15,55.84,55.87,214700.0],["2025-09-18",56.28,57.36,56.14,56.5,200500.0],["2025-09-19",56.63,56.63,55.87,56.32,333600.0],["2025-09-22",56.32,56.38,55.35,56.26,164400.0],["2025-09-23",56.53,58.02,56.53,57.68,216300.0],["2025-09-24",57.62,57.7,57.04,57.3,140400.0],["2025-09-25",56.69,57.26,56.34,57.26,153800.0],["2025-09-26",57.47,58.36,57.22,57.28,154300.0],["2025-09-29",57.67,57.7,57.01,57.58,97200.0],["2025-09-30",57.39,57.72,56.6,57.07,132200.0],["2025-10-01",57.08,57.49,56.71,56.98,141600.0],["2025-10-02",56.98,57.73,56.97,57.43,149400.0],["2025-10-03",57.69,58.07,56.95,56.99,129100.0],["2025-10-06",57.04,57.26,56.1,56.38,176200.0],["2025-10-07",56.51,56.8,55.03,55.04,149300.0],["2025-10-08",55.07,56.24,54.58,55.69,157700.0],["2025-10-09",55.55,56.09,55.29,55.54,172300.0],["2025-10-10",55.7,55.98,54.28,54.32,159700.0],["2025-10-13",54.86,55.82,54.5,55.72,122800.0],["2025-10-14",55.42,56.24,55.42,55.92,110500.0],["2025-10-15",56.11,56.44,55.28,55.55,79400.0],["2025-10-16",55.84,56.44,55.36,55.92,188400.0],["2025-10-17",55.59,56.1,54.7,55.48,108200.0],["2025-10-20",55.68,56.3,55.64,55.65,103000.0],["2025-10-21",55.56,56.62,55.56,56.21,103800.0],["2025-10-22",55.97,56.62,55.5,55.67,86200.0],["2025-10-23",55.94,56.22,54.82,55.33,149400.0],["2025-10-24",55.47,56.01,55.08,55.57,89400.0],["2025-10-27",55.93,55.93,55.02,55.24,79200.0],["2025-10-28",55.07,55.49,54.59,54.78,99500.0],["2025-10-29",54.5,54.63,53.19,53.38,119200.0],["2025-10-30",53.28,53.63,52.44,52.6,141400.0],["2025-10-31",52.36,53.22,52.0,53.16,134700.0],["2025-11-03",53.25,53.34,52.65,53.05,179700.0],["2025-11-04",52.95,53.73,52.47,53.58,120100.0],["2025-11-05",54.06,54.27,53.21,53.4,152300.0],["2025-11-06",53.33,55.12,52.34,53.1,145500.0],["2025-11-07",53.12,53.7,52.47,53.12,146200.0],["2025-11-10",53.12,53.14,51.99,52.46,163200.0],["2025-11-11",52.67,53.1,52.21,52.55,143500.0],["2025-11-12",52.91,53.14,52.46,52.59,164300.0],["2025-11-13",52.23,52.91,51.15,51.19,148500.0],["2025-11-14",51.14,51.84,50.49,51.53,141800.0],["2025-11-17",51.33,51.33,49.02,49.18,296600.0],["2025-11-18",49.14,49.64,48.6,48.76,335300.0],["2025-11-19",48.64,49.64,48.48,49.38,218700.0],["2025-11-20",49.65,50.21,49.12,49.21,169300.0],["2025-11-21",49.44,50.76,49.28,50.58,202200.0],["2025-11-24",50.2,50.85,49.86,50.51,464800.0],["2025-11-25",50.83,52.05,50.83,51.73,168900.0],["2025-11-26",51.47,52.64,51.47,52.27,149500.0],["2025-11-28",52.11,52.87,52.04,52.65,92100.0],["2025-12-01",52.18,53.51,52.18,52.96,170300.0],["2025-12-02",53.0,53.45,52.2,53.3,121900.0],["2025-12-03",53.35,54.39,53.35,53.89,180900.0],["2025-12-04",53.97,54.37,52.71,52.88,188600.0],["2025-12-05",52.88,53.55,52.44,52.46,204100.0],["2025-12-08",52.49,53.13,52.16,52.4,252000.0],["2025-12-09",52.3,52.5,50.83,50.88,128900.0],["2025-12-10",51.12,54.46,51.12,54.4,257100.0],["2025-12-11",54.24,55.43,54.12,54.56,172800.0],["2025-12-12",54.88,54.88,53.36,53.42,117700.0],["2025-12-15",53.42,53.42,52.02,52.86,134500.0],["2025-12-16",53.0,53.2,51.82,52.38,179700.0],["2025-12-17",52.27,53.26,52.06,52.31,117600.0],["2025-12-18",52.6,52.83,51.52,52.05,159100.0],["2025-12-19",51.92,52.06,51.19,51.65,206200.0],["2025-12-22",51.64,52.32,51.15,51.66,179800.0],["2025-12-23",51.48,51.56,51.05,51.21,135900.0],["2025-12-24",51.15,51.47,50.78,51.3,127000.0],["2025-12-26",51.01,51.81,51.01,51.36,156900.0],["2025-12-29",51.25,51.62,50.46,50.53,256600.0],["2025-12-30",50.45,51.06,50.45,50.87,184000.0],["2025-12-31",50.71,51.07,50.41,50.41,175600.0],["2026-01-02",50.55,51.1,50.11,50.55,185800.0],["2026-01-05",50.37,53.4,50.08,53.02,271100.0],["2026-01-06",52.86,53.62,52.67,53.37,171700.0],["2026-01-07",53.38,53.57,52.49,53.05,133500.0],["2026-01-08",52.6,54.56,52.44,54.3,139300.0],["2026-01-09",54.44,54.99,54.0,54.8,130700.0],["2026-01-12",54.56,55.45,54.11,55.19,155200.0],["2026-01-13",55.18,56.07,54.71,55.82,179600.0],["2026-01-14",55.66,56.94,55.21,56.54,201600.0],["2026-01-15",56.55,57.96,56.55,57.33,133600.0],["2026-01-16",57.29,57.64,57.1,57.53,161500.0],["2026-01-20",56.81,57.15,55.91,56.11,172900.0],["2026-01-21",56.58,58.37,56.58,58.37,171800.0],["2026-01-22",58.68,59.59,58.05,58.68,144000.0],["2026-01-23",58.69,58.73,57.86,58.27,113800.0],["2026-01-26",58.12,58.3,56.78,57.53,167100.0],["2026-01-27",57.6,57.6,56.47,56.78,160900.0],["2026-01-28",56.84,56.88,56.08,56.17,200800.0],["2026-01-29",56.33,57.35,56.01,57.26,206000.0],["2026-01-30",56.56,57.07,55.79,56.55,174500.0],["2026-02-02",56.26,57.58,56.0,57.21,263500.0],["2026-02-03",57.0,58.95,56.89,57.53,245700.0],["2026-02-04",58.03,59.76,58.03,59.04,251900.0],["2026-02-05",54.58,57.19,50.18,50.35,300200.0],["2026-02-06",51.09,52.02,49.43,49.92,348300.0],["2026-02-09",49.7,50.21,48.49,48.81,273500.0],["2026-02-10",49.19,50.82,49.19,50.23,248400.0],["2026-02-11",50.71,51.25,49.28,49.52,175200.0],["2026-02-12",50.05,50.05,47.84,48.77,184800.0],["2026-02-13",48.74,50.0,48.36,49.69,161100.0],["2026-02-17",49.67,50.58,49.31,50.25,176600.0],["2026-02-18",50.68,51.74,50.0,51.58,175500.0],["2026-02-19",51.1,51.6,50.77,51.52,136300.0],["2026-02-20",51.18,52.27,51.07,51.77,133000.0],["2026-02-23",51.03,51.48,49.92,50.39,205900.0],["2026-02-24",50.4,51.69,50.35,51.08,208800.0],["2026-02-25",51.37,51.37,49.51,50.22,252100.0],["2026-02-26",50.6,51.07,49.62,50.52,196800.0],["2026-02-27",50.25,50.75,49.48,50.66,123400.0],["2026-03-02",49.75,52.23,49.5,52.23,154500.0],["2026-03-03",51.36,51.94,50.23,51.1,121000.0],["2026-03-04",51.69,51.69,50.83,50.98,121800.0],["2026-03-05",50.73,51.02,50.33,50.95,214700.0],["2026-03-06",50.11,50.18,49.17,49.84,221800.0],["2026-03-09",49.09,49.28,47.82,48.49,250000.0],["2026-03-10",48.49,48.72,47.74,47.87,199600.0],["2026-03-11",48.03,48.39,47.26,47.4,155800.0],["2026-03-12",47.0,47.47,45.17,45.52,419800.0],["2026-03-13",45.8,46.17,45.37,45.87,264000.0],["2026-03-16",46.8,46.8,45.25,45.49,193000.0],["2026-03-17",46.21,46.72,45.53,45.55,393400.0],["2026-03-18",45.2,45.51,43.93,43.93,287700.0],["2026-03-19",43.49,43.59,42.42,42.83,378300.0],["2026-03-20",42.72,42.94,41.95,42.19,412300.0],["2026-03-23",43.46,44.91,43.2,44.66,263100.0],["2026-03-24",44.03,45.65,44.03,44.54,207200.0],["2026-03-25",45.24,45.98,44.8,45.67,183400.0],["2026-03-26",45.39,45.99,44.92,45.52,279500.0],["2026-03-27",45.14,46.26,44.96,45.69,320300.0],["2026-03-30",46.46,46.93,45.71,46.27,262700.0],["2026-03-31",46.94,48.26,46.32,47.78,246500.0],["2026-04-01",47.79,48.47,47.12,47.12,195200.0],["2026-04-02",46.8,47.53,46.27,47.29,288000.0],["2026-04-06",47.0,48.68,46.93,48.64,334300.0],["2026-04-07",48.43,49.58,48.21,48.76,187500.0],["2026-04-08",49.98,50.69,49.62,50.18,155700.0],["2026-04-09",50.21,50.75,49.87,50.26,193500.0],["2026-04-10",50.54,51.22,50.14,51.21,160600.0],["2026-04-13",50.9,52.73,50.51,52.65,588800.0],["2026-04-14",52.51,52.96,51.75,51.84,277000.0],["2026-04-15",52.04,52.04,50.75,51.22,202100.0],["2026-04-16",51.16,52.29,50.5,51.67,149600.0],["2026-04-17",52.06,53.2,52.06,52.63,142200.0],["2026-04-20",52.67,53.86,52.64,53.37,261800.0],["2026-04-21",53.67,54.14,52.83,53.55,204100.0],["2026-04-22",53.9,54.36,52.95,53.25,229500.0],["2026-04-23",53.36,54.03,53.1,53.29,242700.0],["2026-04-24",53.2,53.2,52.28,52.59,163700.0],["2026-04-27",52.38,53.09,52.38,52.58,214800.0],["2026-04-28",52.97,53.21,52.15,52.6,174900.0],["2026-04-29",52.42,52.62,50.07,50.71,255700.0],["2026-04-30",50.94,51.51,50.32,51.36,265700.0],["2026-05-01",51.72,52.02,51.12,51.6,176600.0],["2026-05-04",51.32,51.39,49.94,50.39,165600.0],["2026-05-05",50.36,51.52,50.36,51.17,204000.0],["2026-05-06",51.94,52.82,51.94,52.1,187500.0],["2026-05-07",52.09,52.48,51.59,52.12,182000.0],["2026-05-08",52.71,53.31,52.26,52.82,177100.0],["2026-05-11",52.41,52.97,51.89,51.94,184400.0],["2026-05-12",51.83,51.96,50.61,50.7,167500.0],["2026-05-13",50.77,50.77,49.22,49.55,189300.0],["2026-05-14",49.45,50.3,49.17,49.67,212600.0],["2026-05-15",49.45,49.46,48.47,48.67,199200.0],["2026-05-18",48.86,49.73,48.37,49.3,192700.0],["2026-05-19",49.37,49.4,48.21,48.96,163500.0],["2026-05-20",48.86,50.29,48.72,50.27,218100.0],["2026-05-21",49.94,51.23,49.38,51.2,190500.0],["2026-05-22",51.19,51.81,50.98,51.55,180700.0],["2026-05-26",51.03,51.86,50.83,51.1,209000.0],["2026-05-27",50.8,52.2,50.48,52.04,239100.0],["2026-05-28",52.77,59.15,51.65,59.05,793300.0],["2026-05-29",58.53,58.53,56.76,57.89,382000.0],["2026-06-01",57.68,57.68,55.69,56.66,350700.0],["2026-06-02",56.21,57.12,55.55,56.25,323400.0],["2026-06-03",55.54,56.07,54.84,55.06,218600.0],["2026-06-04",55.96,56.51,54.94,56.44,197100.0],["2026-06-05",56.39,58.05,56.39,57.55,254400.0],["2026-06-08",57.76,59.98,57.71,59.53,376600.0],["2026-06-09",59.83,62.11,59.83,61.76,423100.0],["2026-06-10",61.59,62.0,60.66,61.15,219500.0],["2026-06-11",61.37,62.33,60.94,62.03,379600.0],["2026-06-12",62.36,62.86,61.45,62.38,264200.0],["2026-06-15",62.93,63.26,61.97,62.08,298300.0],["2026-06-16",62.57,63.34,62.28,62.35,296800.0],["2026-06-17",61.72,63.08,60.89,61.27,338400.0],["2026-06-18",61.79,62.64,61.5,62.23,383400.0],["2026-06-22",61.7,63.33,61.7,62.38,286400.0],["2026-06-23",62.49,63.83,62.01,62.77,235400.0],["2026-06-24",63.03,64.35,63.0,64.09,282200.0],["2026-06-25",64.21,66.02,64.21,66.02,276500.0],["2026-06-26",65.38,67.05,65.38,67.05,461300.0],["2026-06-29",66.54,67.34,65.86,66.99,238800.0],["2026-06-30",66.63,66.68,65.3,65.44,181600.0],["2026-07-01",65.04,66.78,64.98,66.46,219700.0],["2026-07-02",67.0,67.65,66.48,67.58,203000.0],["2026-07-06",67.48,68.245,66.46,66.75,254158.284536],["2026-07-07",66.89,67.47,66.37,66.64,198857.234733],["2026-07-08",65.96,66.07,64.5,65.06,188301.329491],["2026-07-09",65.02,67.41,65.02,67.04,193653.165095],["2026-07-10",67.12,67.78,66.98,67.35,166646.036979],["2026-07-13",67.78,68.48,67.41,68.11,156717.065922],["2026-07-14",68.42,68.98,68.12,68.71,153865.828819],["2026-07-15",69.31,69.82,69.02,69.34,171026.958255],["2026-07-16",68.67,72.32,68.67,72.28,169682.715371],["2026-07-17",72.73,72.95,70.955,71.3,242866.504824],["2026-07-20",71.29,71.75,70.54,70.89,196442.922149],["2026-07-21",71.01,71.2499,69.845,70.93,122488.180018],["2026-07-22",70.67,71.55,70.27,71.33,163061.317146],["2026-07-23",71.26,72.63,70.7,71.89,188484.711725],["2026-07-24",71.94,72.37,70.5101,71.43,128900.796749],["2026-07-27",70.47,73.38,70.47,72.96,177269.199082],["2026-07-28",73.59,74.005,73.18,73.27,134224.472859],["2026-07-29",73.5,73.615,71.555,71.62,195027.080751],["2026-07-30",71.32,72.56,70.1711,70.95,142187.566888],["2026-07-31",70.89,71.3044,69.98,70.91,122666.739701],["2026-08-03",71.02,71.97,70.69,71.65,160227.708778],["2026-08-04",71.82,74.13,71.82,73.8,230201.607442],["2026-08-05",73.79,74.18,72.71,74.08,165816.579707],["2026-08-06",74.91,76.45,70.97,75.1,266121.206837],["2026-08-07",75,76.18,74.54,75.27,222129.203002],["2026-08-10",75.32,75.48,74.57,74.93,23661.636093],["2026-08-11",73.56,75.165,73.31,73.32,127290.047432],["2026-08-12",73.12,74.96,72.9285,74.39,176188.040454],["2026-08-13",74.73,75.16,73.955,74,131840.422243],["2026-08-14",74.01,74.71,73.79,74.21,128933.594705]]}