{"t":"BBVA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1988-12-15",0.7095,0.712,0.7046,0.7046,1782791.0],["1988-12-16",0.7046,0.7046,0.7021,0.7021,777471.0],["1988-12-19",0.7021,0.7021,0.6996,0.6996,411056.0],["1988-12-20",0.6996,0.7021,0.6996,0.6996,134849.0],["1988-12-21",0.6996,0.7021,0.6996,0.7021,242727.0],["1988-12-22",0.7021,0.7046,0.6996,0.6996,97649.0],["1988-12-23",0.6996,0.6996,0.6971,0.6971,20460.0],["1988-12-27",0.6971,0.6971,0.6971,0.6971,0.0],["1988-12-28",0.6946,0.6946,0.6946,0.6946,167398.0],["1988-12-29",0.6946,0.6971,0.6946,0.6946,26970.0],["1988-12-30",0.6946,0.6946,0.6946,0.6946,130199.0],["1989-01-03",0.6971,0.7046,0.6971,0.7046,130199.0],["1989-01-04",0.7021,0.7021,0.7021,0.7021,10230.0],["1989-01-05",0.7021,0.7021,0.6996,0.6996,12090.0],["1989-01-06",0.6996,0.6996,0.6996,0.6996,9300.0],["1989-01-09",0.6996,0.7021,0.6996,0.6996,10230.0],["1989-01-10",0.6996,0.6996,0.6996,0.6996,9300.0],["1989-01-11",0.6996,0.7021,0.6996,0.7021,1252696.0],["1989-01-12",0.7021,0.7021,0.7021,0.7021,9300.0],["1989-01-13",0.7021,0.7021,0.6996,0.6996,6510.0],["1989-01-16",0.6996,0.7021,0.6996,0.7021,132989.0],["1989-01-17",0.7021,0.7021,0.6996,0.7021,14880.0],["1989-01-18",0.7021,0.7021,0.6996,0.7021,10230.0],["1989-01-19",0.7021,0.7021,0.6996,0.7021,106949.0],["1989-01-20",0.7021,0.7021,0.6996,0.7021,10230.0],["1989-01-23",0.6996,0.6996,0.6996,0.6996,102299.0],["1989-01-24",0.6996,0.6996,0.6971,0.6996,52079.0],["1989-01-25",0.6996,0.6996,0.6971,0.6971,33480.0],["1989-01-26",0.6971,0.7021,0.6971,0.6971,331076.0],["1989-01-27",0.7021,0.7021,0.7021,0.7021,32550.0],["1989-01-30",0.7021,0.7021,0.7021,0.7021,12090.0],["1989-01-31",0.7021,0.7021,0.6897,0.6897,607283.0],["1989-02-01",0.6847,0.6847,0.6773,0.6773,208318.0],["1989-02-02",0.6698,0.6698,0.6599,0.6599,592404.0],["1989-02-03",0.6624,0.6698,0.6624,0.6673,2167806.0],["1989-02-06",0.6673,0.6673,0.6673,0.6673,13950.0],["1989-02-07",0.6748,0.6897,0.6748,0.6897,50219.0],["1989-02-08",0.6897,0.6897,0.6847,0.6897,1025779.0],["1989-02-09",0.6897,0.6946,0.6897,0.6897,297597.0],["1989-02-10",0.6897,0.6946,0.6872,0.6946,265047.0],["1989-02-13",0.6946,0.6946,0.6946,0.6946,0.0],["1989-02-14",0.6946,0.6996,0.6946,0.6946,41850.0],["1989-02-15",0.6946,0.6946,0.6946,0.6946,930.0],["1989-02-16",0.6946,0.6946,0.6946,0.6946,0.0],["1989-02-17",0.6946,0.6946,0.6946,0.6946,0.0],["1989-02-21",0.6946,0.6996,0.6946,0.6971,69749.0],["1989-02-22",0.6946,0.6946,0.6897,0.6897,213898.0],["1989-02-23",0.6946,0.6946,0.6946,0.6946,18600.0],["1989-02-24",0.6946,0.6996,0.6946,0.6946,251097.0],["1989-02-27",0.6946,0.6946,0.6946,0.6946,2790.0],["1989-02-28",0.6946,0.6946,0.6946,0.6946,0.0],["1989-03-01",0.6847,0.6847,0.6847,0.6847,18600.0],["1989-03-02",0.6897,0.6897,0.6897,0.6897,4650.0],["1989-03-03",0.6897,0.6897,0.6897,0.6897,0.0],["1989-03-06",0.6897,0.6946,0.6897,0.6946,94859.0],["1989-03-07",0.6946,0.6946,0.6897,0.6946,312477.0],["1989-03-08",0.6897,0.6897,0.6797,0.6847,74399.0],["1989-03-09",0.6872,0.6872,0.6872,0.6872,930.0],["1989-03-10",0.6797,0.6797,0.6797,0.6797,61379.0],["1989-03-13",0.6847,0.6847,0.6847,0.6847,4650.0],["1989-03-14",0.6847,0.6847,0.6847,0.6847,5580.0],["1989-03-15",0.6847,0.6847,0.6847,0.6847,0.0],["1989-03-16",0.6847,0.6847,0.6847,0.6847,190648.0],["1989-03-17",0.6847,0.6847,0.6822,0.6822,29760.0],["1989-03-20",0.6822,0.6822,0.6822,0.6822,0.0],["1989-03-21",0.6797,0.6797,0.6797,0.6797,11990359.0],["1989-03-22",0.6797,0.6847,0.6797,0.6822,11160.0],["1989-03-23",0.6822,0.6822,0.6822,0.6822,0.0],["1989-03-27",0.6822,0.6822,0.6822,0.6822,0.0],["1989-03-28",0.6301,0.6301,0.6252,0.6252,139498.0],["1989-03-29",0.6252,0.6252,0.6252,0.6252,0.0],["1989-03-30",0.6202,0.6202,0.6152,0.6152,18600.0],["1989-03-31",0.6152,0.6152,0.6152,0.6152,3720.0],["1989-04-03",0.6177,0.6227,0.6177,0.6227,16740.0],["1989-04-04",0.6227,0.6227,0.6177,0.6227,48359.0],["1989-04-05",0.6227,0.6252,0.6202,0.6252,354326.0],["1989-04-06",0.6276,0.6276,0.6276,0.6276,4650.0],["1989-04-07",0.6276,0.6276,0.6276,0.6276,0.0],["1989-04-10",0.6276,0.6276,0.6276,0.6276,0.0],["1989-04-11",0.6202,0.6202,0.6177,0.6177,140428.0],["1989-04-12",0.6177,0.6177,0.6177,0.6177,43710.0],["1989-04-13",0.6152,0.6152,0.6078,0.6152,216688.0],["1989-04-14",0.6103,0.6103,0.6103,0.6103,51149.0],["1989-04-17",0.6128,0.6152,0.6128,0.6152,611933.0],["1989-04-18",0.6227,0.6227,0.6227,0.6227,9300.0],["1989-04-19",0.6227,0.6276,0.6227,0.6276,779331.0],["1989-04-20",0.6276,0.6276,0.6276,0.6276,687262.0],["1989-04-21",0.6276,0.6376,0.6276,0.6376,805371.0],["1989-04-24",0.6376,0.6376,0.6376,0.6376,0.0],["1989-04-25",0.6401,0.6425,0.6401,0.6425,11160.0],["1989-04-26",0.6376,0.6376,0.6351,0.6351,49289.0],["1989-04-27",0.6401,0.6401,0.6401,0.6401,104159.0],["1989-04-28",0.6401,0.6401,0.6401,0.6401,0.0],["1989-05-01",0.6401,0.6401,0.6401,0.6401,0.0],["1989-05-02",0.6401,0.6401,0.6401,0.6401,0.0],["1989-05-03",0.6351,0.6351,0.6351,0.6351,930.0],["1989-05-04",0.6326,0.6326,0.6301,0.6301,178558.0],["1989-05-05",0.6301,0.6301,0.6301,0.6301,0.0],["1989-05-08",0.6326,0.6326,0.6326,0.6326,930.0],["1989-05-09",0.6276,0.6276,0.6252,0.6276,33480.0],["1989-05-10",0.6252,0.6252,0.6252,0.6252,158098.0],["1989-05-11",0.6252,0.6276,0.6252,0.6276,48359.0],["1989-05-12",0.6276,0.6326,0.6276,0.6276,9300.0],["1989-05-15",0.6227,0.6227,0.6227,0.6227,69749.0],["1989-05-16",0.6227,0.6227,0.6227,0.6227,0.0],["1989-05-17",0.6227,0.6227,0.6152,0.6152,547764.0],["1989-05-18",0.6202,0.6202,0.6202,0.6202,1860.0],["1989-05-19",0.6202,0.6202,0.6177,0.6202,7440.0],["1989-05-22",0.6202,0.6202,0.6128,0.6128,577524.0],["1989-05-23",0.6128,0.6128,0.6128,0.6128,0.0],["1989-05-24",0.6103,0.6103,0.6103,0.6103,3720.0],["1989-05-25",0.6053,0.6053,0.6053,0.6053,232497.0],["1989-05-26",0.6078,0.6078,0.6078,0.6078,27900.0],["1989-05-30",0.6053,0.6053,0.6053,0.6053,4650.0],["1989-05-31",0.6053,0.6053,0.6053,0.6053,9300.0],["1989-06-01",0.6053,0.6053,0.6053,0.6053,0.0],["1989-06-02",0.6103,0.6103,0.6103,0.6103,11160.0],["1989-06-05",0.6103,0.6103,0.6078,0.6103,54869.0],["1989-06-06",0.6004,0.6004,0.5954,0.5954,50219.0],["1989-06-07",0.6004,0.6128,0.6004,0.6078,167398.0],["1989-06-08",0.6103,0.6103,0.6103,0.6103,9300.0],["1989-06-09",0.6078,0.6078,0.6053,0.6078,227848.0],["1989-06-12",0.6078,0.6078,0.6078,0.6078,0.0],["1989-06-13",0.6053,0.6053,0.6053,0.6053,9300.0],["1989-06-14",0.6028,0.6028,0.5929,0.5929,43710.0],["1989-06-15",0.5929,0.5929,0.5929,0.5929,0.0],["1989-06-16",0.5929,0.5979,0.5929,0.5979,8370.0],["1989-06-19",0.6028,0.6028,0.6028,0.6028,18600.0],["1989-06-20",0.6028,0.6028,0.6028,0.6028,0.0],["1989-06-21",0.6053,0.6053,0.6053,0.6053,65099.0],["1989-06-22",0.6103,0.6103,0.6103,0.6103,9300.0],["1989-06-23",0.6152,0.6202,0.6152,0.6202,27900.0],["1989-06-26",0.6202,0.6202,0.6202,0.6202,0.0],["1989-06-27",0.6202,0.6202,0.6202,0.6202,0.0],["1989-06-28",0.6202,0.6202,0.6202,0.6202,5580.0],["1989-06-29",0.6202,0.6202,0.6202,0.6202,0.0],["1989-06-30",0.6152,0.6152,0.6152,0.6152,12090.0],["1989-07-03",0.6252,0.6252,0.6252,0.6252,0.0],["1989-07-05",0.6202,0.6276,0.6202,0.6252,735622.0],["1989-07-06",0.6252,0.6276,0.6252,0.6276,282717.0],["1989-07-07",0.6252,0.6276,0.6227,0.6252,974629.0],["1989-07-10",0.6343,0.6543,0.6343,0.6543,112529.0],["1989-07-11",0.6543,0.6543,0.6543,0.6543,0.0],["1989-07-12",0.6593,0.6693,0.6593,0.6668,53009.0],["1989-07-13",0.6668,0.6668,0.6593,0.6643,72539.0],["1989-07-14",0.6593,0.6593,0.6593,0.6593,3720.0],["1989-07-17",0.6543,0.6543,0.6518,0.6518,50219.0],["1989-07-18",0.6518,0.6518,0.6518,0.6518,0.0],["1989-07-19",0.6518,0.6518,0.6518,0.6518,92999.0],["1989-07-20",0.6518,0.6543,0.6518,0.6543,216688.0],["1989-07-21",0.6543,0.6543,0.6518,0.6518,48359.0],["1989-07-24",0.6518,0.6543,0.6468,0.6543,109739.0],["1989-07-25",0.6493,0.6493,0.6493,0.6493,1860.0],["1989-07-26",0.6493,0.6493,0.6493,0.6493,0.0],["1989-07-27",0.6543,0.6543,0.6543,0.6543,9300.0],["1989-07-28",0.6605,0.6605,0.6605,0.6605,0.0],["1989-07-31",0.6568,0.6693,0.6568,0.6693,114389.0],["1989-08-01",0.6743,0.6818,0.6743,0.6793,156238.0],["1989-08-02",0.6893,0.6968,0.6893,0.6943,132989.0],["1989-08-03",0.6992,0.7067,0.6992,0.7067,57659.0],["1989-08-04",0.7117,0.7117,0.7117,0.7117,22320.0],["1989-08-07",0.7067,0.7092,0.7067,0.7067,31620.0],["1989-08-08",0.7042,0.7042,0.6992,0.7042,151588.0],["1989-08-09",0.7067,0.7067,0.7067,0.7067,9300.0],["1989-08-10",0.7117,0.7117,0.7117,0.7117,13950.0],["1989-08-11",0.7067,0.7167,0.7067,0.7117,159958.0],["1989-08-14",0.7142,0.7167,0.7092,0.7092,46499.0],["1989-08-15",0.7092,0.7092,0.7092,0.7092,0.0],["1989-08-16",0.7042,0.7042,0.7042,0.7042,195298.0],["1989-08-17",0.7042,0.7042,0.7017,0.7017,167398.0],["1989-08-18",0.7067,0.7092,0.7017,0.7017,42780.0],["1989-08-21",0.7017,0.7017,0.7017,0.7017,46499.0],["1989-08-22",0.7067,0.7092,0.6992,0.6992,7692876.0],["1989-08-23",0.7042,0.7092,0.7042,0.7092,52079.0],["1989-08-24",0.7117,0.7117,0.7042,0.7042,49289.0],["1989-08-25",0.7092,0.7092,0.6992,0.6992,847221.0],["1989-08-28",0.7042,0.7117,0.7017,0.7092,1980878.0],["1989-08-29",0.7142,0.7142,0.7142,0.7142,4650.0],["1989-08-30",0.7092,0.7092,0.7067,0.7067,90209.0],["1989-08-31",0.7017,0.7017,0.6992,0.6992,69749.0],["1989-09-01",0.6992,0.7067,0.6992,0.7042,758872.0],["1989-09-05",0.7092,0.7092,0.7092,0.7092,2790.0],["1989-09-06",0.7092,0.7117,0.7092,0.7117,5580.0],["1989-09-07",0.7017,0.7017,0.7017,0.7017,23250.0],["1989-09-08",0.7042,0.7042,0.7042,0.7042,46499.0],["1989-09-11",0.6992,0.6992,0.6992,0.6992,4650.0],["1989-09-12",0.6992,0.6992,0.6968,0.6968,97649.0],["1989-09-13",0.6968,0.6968,0.6968,0.6968,95789.0],["1989-09-14",0.6918,0.6943,0.6918,0.6918,486385.0],["1989-09-15",0.6968,0.6968,0.6968,0.6968,11160.0],["1989-09-18",0.6893,0.6893,0.6868,0.6868,4650.0],["1989-09-19",0.6893,0.6943,0.6893,0.6943,24180.0],["1989-09-20",0.6893,0.6893,0.6893,0.6893,9300.0],["1989-09-21",0.6793,0.6793,0.6793,0.6793,167398.0],["1989-09-22",0.6793,0.6793,0.6793,0.6793,9300.0],["1989-09-25",0.6893,0.6893,0.6843,0.6843,195298.0],["1989-09-26",0.6843,0.6968,0.6843,0.6968,599843.0],["1989-09-27",0.6943,0.6992,0.6943,0.6992,62309.0],["1989-09-28",0.6992,0.6992,0.6992,0.6992,0.0],["1989-09-29",0.6992,0.6992,0.6992,0.6992,79049.0],["1989-10-02",0.6943,0.6943,0.6943,0.6943,10230.0],["1989-10-03",0.6943,0.6968,0.6943,0.6968,13950.0],["1989-10-04",0.6992,0.6992,0.6968,0.6968,24180.0],["1989-10-05",0.6992,0.6992,0.6793,0.6893,1261066.0],["1989-10-06",0.6943,0.6943,0.6943,0.6943,4650.0],["1989-10-09",0.6992,0.6992,0.6992,0.6992,0.0],["1989-10-10",0.6984,0.6984,0.6984,0.6984,0.0],["1989-10-11",0.6883,0.6908,0.6883,0.6908,10230.0],["1989-10-12",0.6833,0.6883,0.6833,0.6883,1029499.0],["1989-10-13",0.6908,0.6933,0.6858,0.6858,47429.0],["1989-10-16",0.6858,0.6933,0.6858,0.6858,593334.0],["1989-10-17",0.6883,0.6959,0.6883,0.6959,53939.0],["1989-10-18",0.6959,0.6959,0.6959,0.6959,930.0],["1989-10-19",0.7034,0.7034,0.7034,0.7034,0.0],["1989-10-20",0.6933,0.7034,0.6933,0.7034,13950.0],["1989-10-23",0.7034,0.7034,0.7034,0.7034,930.0],["1989-10-24",0.7084,0.7084,0.7084,0.7084,0.0],["1989-10-25",0.7034,0.7034,0.6959,0.6959,124619.0],["1989-10-26",0.6984,0.6984,0.6933,0.6933,13950.0],["1989-10-27",0.6883,0.6883,0.6858,0.6858,1860.0],["1989-10-30",0.6959,0.6959,0.6959,0.6959,0.0],["1989-10-31",0.6959,0.6959,0.6959,0.6959,0.0],["1989-11-01",0.6858,0.6858,0.6858,0.6858,200878.0],["1989-11-02",0.6883,0.6883,0.6883,0.6883,930.0],["1989-11-03",0.6858,0.6858,0.6858,0.6858,930.0],["1989-11-06",0.6959,0.6959,0.6959,0.6959,0.0],["1989-11-07",0.6933,0.6933,0.6858,0.6858,10230.0],["1989-11-08",0.6984,0.6984,0.6984,0.6984,0.0],["1989-11-09",0.6883,0.6908,0.6858,0.6858,25110.0],["1989-11-10",0.6833,0.6833,0.6783,0.6783,142288.0],["1989-11-13",0.6783,0.6783,0.6783,0.6783,6510.0],["1989-11-14",0.6858,0.6858,0.6858,0.6858,0.0],["1989-11-15",0.6732,0.6732,0.6732,0.6732,15810.0],["1989-11-16",0.6833,0.6833,0.6833,0.6833,0.0],["1989-11-17",0.6808,0.6808,0.6808,0.6808,0.0],["1989-11-20",0.6783,0.6783,0.6732,0.6732,9300.0],["1989-11-21",0.6833,0.6833,0.6833,0.6833,0.0],["1989-11-22",0.6833,0.6833,0.6833,0.6833,0.0],["1989-11-24",0.6783,0.6783,0.6732,0.6732,1628412.0],["1989-11-27",0.6783,0.6808,0.6783,0.6808,450115.0],["1989-11-28",0.6783,0.6808,0.6783,0.6808,714232.0],["1989-11-29",0.6883,0.6883,0.6883,0.6883,0.0],["1989-11-30",0.6833,0.6833,0.6833,0.6833,13950.0],["1989-12-01",0.6808,0.6808,0.6808,0.6808,278997.0],["1989-12-04",0.6808,0.6833,0.6808,0.6833,44640.0],["1989-12-05",0.6808,0.6808,0.6808,0.6808,240867.0],["1989-12-06",0.6808,0.6808,0.6808,0.6808,47429.0],["1989-12-07",0.6808,0.6808,0.6783,0.6783,9300.0],["1989-12-08",0.6808,0.6808,0.6783,0.6783,227848.0],["1989-12-11",0.6808,0.6808,0.6808,0.6808,562644.0],["1989-12-12",0.6833,0.6858,0.6833,0.6858,995089.0],["1989-12-13",0.6858,0.6858,0.6858,0.6858,2790.0],["1989-12-14",0.6858,0.6858,0.6858,0.6858,7440.0],["1989-12-15",0.6883,0.6933,0.6883,0.6933,243657.0],["1989-12-18",0.6883,0.6883,0.6883,0.6883,92999.0],["1989-12-19",0.6908,0.6908,0.6883,0.6883,7440.0],["1989-12-20",0.6908,0.6908,0.6908,0.6908,4650.0],["1989-12-21",0.6908,0.6908,0.6858,0.6858,156238.0],["1989-12-22",0.6858,0.6908,0.6858,0.6908,92999.0],["1989-12-26",0.6908,0.6908,0.6908,0.6908,930.0],["1989-12-27",0.6933,0.6933,0.6933,0.6933,46499.0],["1989-12-28",0.6933,0.6933,0.6908,0.6908,93929.0],["1989-12-29",0.6933,0.6933,0.6933,0.6933,185998.0],["1990-01-02",0.6933,0.6933,0.6933,0.6933,92999.0],["1990-01-03",0.6908,0.6908,0.6858,0.6858,325496.0],["1990-01-04",0.6908,0.6959,0.6908,0.6933,717952.0],["1990-01-05",0.6933,0.6933,0.6908,0.6908,59519.0],["1990-01-08",0.6852,0.6852,0.6827,0.6827,132059.0],["1990-01-09",0.6802,0.6802,0.6802,0.6802,498475.0],["1990-01-10",0.6827,0.6827,0.6777,0.6777,1113198.0],["1990-01-11",0.6751,0.6802,0.6751,0.6802,528234.0],["1990-01-12",0.6777,0.6777,0.6751,0.6751,160888.0],["1990-01-15",0.6701,0.6701,0.6675,0.6675,632393.0],["1990-01-16",0.6701,0.6701,0.6701,0.6701,114389.0],["1990-01-17",0.6701,0.6701,0.6675,0.6675,242727.0],["1990-01-18",0.6625,0.6625,0.6574,0.6574,62309.0],["1990-01-19",0.6524,0.6524,0.6524,0.6524,241797.0],["1990-01-22",0.6473,0.6473,0.6397,0.6397,1759541.0],["1990-01-23",0.6423,0.6448,0.6397,0.6448,59519.0],["1990-01-24",0.6423,0.6423,0.6372,0.6423,497545.0],["1990-01-25",0.6448,0.6448,0.6397,0.6397,1139238.0],["1990-01-26",0.6448,0.6448,0.6423,0.6423,49289.0],["1990-01-29",0.6473,0.6473,0.6473,0.6473,24180.0],["1990-01-30",0.6524,0.6524,0.6397,0.6397,414775.0],["1990-01-31",0.6473,0.6473,0.6473,0.6473,37200.0],["1990-02-01",0.6473,0.6524,0.6473,0.6524,13950.0],["1990-02-02",0.6625,0.6777,0.6625,0.6777,47429.0],["1990-02-05",0.6827,0.6827,0.6827,0.6827,354326.0],["1990-02-06",0.6878,0.6878,0.6878,0.6878,334796.0],["1990-02-07",0.6827,0.6852,0.6827,0.6827,6510.0],["1990-02-08",0.6827,0.6827,0.6827,0.6827,0.0],["1990-02-09",0.6777,0.6777,0.6777,0.6777,2790.0],["1990-02-12",0.6777,0.6777,0.6777,0.6777,0.0],["1990-02-13",0.6726,0.6726,0.6701,0.6701,18600.0],["1990-02-14",0.6701,0.6701,0.6701,0.6701,0.0],["1990-02-15",0.6625,0.6625,0.6574,0.6574,60449.0],["1990-02-16",0.6524,0.6524,0.6524,0.6524,1860.0],["1990-02-20",0.6524,0.6524,0.6524,0.6524,0.0],["1990-02-21",0.6524,0.665,0.6524,0.6574,345956.0],["1990-02-22",0.6574,0.6574,0.6574,0.6574,0.0],["1990-02-23",0.6574,0.6574,0.6574,0.6574,0.0],["1990-02-26",0.6549,0.6549,0.6473,0.6473,10230.0],["1990-02-27",0.6473,0.6473,0.6473,0.6473,1860.0],["1990-02-28",0.6448,0.6448,0.6448,0.6448,930.0],["1990-03-01",0.6397,0.6397,0.6372,0.6372,39990.0],["1990-03-02",0.6321,0.6321,0.6321,0.6321,9300.0],["1990-03-05",0.6271,0.6271,0.6246,0.6246,5580.0],["1990-03-06",0.622,0.622,0.6144,0.6195,326426.0],["1990-03-07",0.6144,0.6144,0.6119,0.6119,12090.0],["1990-03-08",0.6069,0.6119,0.6069,0.6119,22320.0],["1990-03-09",0.6069,0.6069,0.6018,0.6018,32550.0],["1990-03-12",0.6018,0.6018,0.5942,0.5942,86489.0],["1990-03-13",0.5942,0.5942,0.5942,0.5942,142288.0],["1990-03-14",0.5993,0.5993,0.5993,0.5993,37200.0],["1990-03-15",0.5993,0.5993,0.5993,0.5993,37200.0],["1990-03-16",0.5993,0.5993,0.5993,0.5993,0.0],["1990-03-19",0.5993,0.5993,0.5993,0.5993,1860.0],["1990-03-20",0.5993,0.5993,0.5993,0.5993,0.0],["1990-03-21",0.5993,0.5993,0.5993,0.5993,0.0],["1990-03-22",0.5892,0.5892,0.5816,0.5816,119969.0],["1990-03-23",0.579,0.579,0.5689,0.5689,823041.0],["1990-03-26",0.5664,0.5664,0.5462,0.5462,38130.0],["1990-03-27",0.5563,0.5563,0.5512,0.5512,14880.0],["1990-03-28",0.5512,0.5512,0.5361,0.5411,173908.0],["1990-03-29",0.531,0.531,0.531,0.531,9300.0],["1990-03-30",0.531,0.531,0.531,0.531,46499.0],["1990-04-02",0.5259,0.5259,0.5209,0.5259,107879.0],["1990-04-03",0.5158,0.5158,0.5158,0.5158,29760.0],["1990-04-04",0.5209,0.5209,0.5209,0.5209,930.0],["1990-04-05",0.5361,0.5361,0.5361,0.5361,0.0],["1990-04-06",0.5462,0.5462,0.5436,0.5436,255747.0],["1990-04-09",0.5457,0.5585,0.5457,0.5585,107879.0],["1990-04-10",0.5637,0.5765,0.5637,0.5739,373856.0],["1990-04-11",0.579,0.5816,0.5739,0.5739,140428.0],["1990-04-12",0.5688,0.5739,0.5688,0.5739,107879.0],["1990-04-16",0.5739,0.5739,0.5739,0.5739,128339.0],["1990-04-17",0.5765,0.5765,0.5739,0.5765,572874.0],["1990-04-18",0.5995,0.6047,0.5944,0.5944,317127.0],["1990-04-19",0.5919,0.5919,0.5919,0.5919,58589.0],["1990-04-20",0.5919,0.5919,0.5919,0.5919,49289.0],["1990-04-23",0.5893,0.5919,0.5893,0.5919,46499.0],["1990-04-24",0.5867,0.5995,0.5867,0.5995,85559.0],["1990-04-25",0.5995,0.5995,0.5995,0.5995,930.0],["1990-04-26",0.5995,0.6021,0.5995,0.6021,55799.0],["1990-04-27",0.6021,0.6021,0.6021,0.6021,1860.0],["1990-04-30",0.5944,0.5944,0.5919,0.5919,79979.0],["1990-05-01",0.5919,0.5919,0.5919,0.5919,40920.0],["1990-05-02",0.5919,0.5919,0.5867,0.5867,47429.0],["1990-05-03",0.5867,0.6047,0.5867,0.5944,143218.0],["1990-05-04",0.5944,0.5944,0.5944,0.5944,0.0],["1990-05-07",0.6047,0.6072,0.6047,0.6072,1860.0],["1990-05-08",0.6098,0.6175,0.6098,0.6175,32550.0],["1990-05-09",0.62,0.62,0.62,0.62,3720.0],["1990-05-10",0.6175,0.6277,0.6175,0.6277,65099.0],["1990-05-11",0.638,0.638,0.638,0.638,13020.0],["1990-05-14",0.6431,0.6431,0.6431,0.6431,9300.0],["1990-05-15",0.6431,0.6457,0.6431,0.6457,51149.0],["1990-05-16",0.6457,0.6457,0.6457,0.6457,0.0],["1990-05-17",0.6457,0.6457,0.6457,0.6457,0.0],["1990-05-18",0.6457,0.6457,0.6457,0.6457,0.0],["1990-05-21",0.6508,0.6508,0.6482,0.6508,27900.0],["1990-05-22",0.6457,0.6457,0.6431,0.6431,20460.0],["1990-05-23",0.6405,0.6405,0.6405,0.6405,5580.0],["1990-05-24",0.6405,0.6405,0.6405,0.6405,0.0],["1990-05-25",0.6303,0.6354,0.6303,0.6354,78119.0],["1990-05-29",0.6354,0.6354,0.6354,0.6354,0.0],["1990-05-30",0.6354,0.6354,0.6354,0.6354,1860.0],["1990-05-31",0.6354,0.6354,0.6354,0.6354,9300.0],["1990-06-01",0.6303,0.6303,0.6277,0.6277,7440.0],["1990-06-04",0.6277,0.6277,0.6277,0.6277,0.0],["1990-06-05",0.6252,0.6252,0.6252,0.6252,11160.0],["1990-06-06",0.62,0.62,0.62,0.62,930.0],["1990-06-07",0.6149,0.6149,0.6149,0.6149,26040.0],["1990-06-08",0.6149,0.6149,0.6149,0.6149,0.0],["1990-06-11",0.6149,0.6149,0.6149,0.6149,0.0],["1990-06-12",0.6149,0.6149,0.6149,0.6149,0.0],["1990-06-13",0.6098,0.6098,0.6098,0.6098,4650.0],["1990-06-14",0.6098,0.6098,0.6098,0.6098,3720.0],["1990-06-15",0.5995,0.5995,0.5944,0.5944,5580.0],["1990-06-18",0.5893,0.5893,0.5893,0.5893,930.0],["1990-06-19",0.5893,0.5893,0.5893,0.5893,46499.0],["1990-06-20",0.5842,0.5842,0.5842,0.5842,4650.0],["1990-06-21",0.5867,0.5893,0.5867,0.5893,115319.0],["1990-06-22",0.5995,0.6149,0.5995,0.6149,97649.0],["1990-06-25",0.6252,0.6252,0.6226,0.6226,47429.0],["1990-06-26",0.6303,0.6405,0.6303,0.6405,30690.0],["1990-06-27",0.6431,0.6457,0.6431,0.6457,5580.0],["1990-06-28",0.661,0.6636,0.661,0.6636,18600.0],["1990-06-29",0.6892,0.6969,0.6892,0.6969,22320.0],["1990-07-02",0.6969,0.6969,0.6867,0.6918,35340.0],["1990-07-03",0.7025,0.7025,0.7025,0.7025,14880.0],["1990-07-05",0.7025,0.7025,0.7025,0.7025,32550.0],["1990-07-06",0.7025,0.7025,0.7025,0.7025,930.0],["1990-07-09",0.7128,0.7128,0.7128,0.7128,16740.0],["1990-07-10",0.7283,0.7283,0.7283,0.7283,1860.0],["1990-07-11",0.7283,0.7335,0.7283,0.7335,234357.0],["1990-07-12",0.7361,0.7412,0.7361,0.7412,17670.0],["1990-07-13",0.7438,0.7464,0.7438,0.7438,248307.0],["1990-07-16",0.7464,0.7593,0.7464,0.7593,39060.0],["1990-07-17",0.7593,0.7593,0.7438,0.7438,179488.0],["1990-07-18",0.7438,0.7438,0.7232,0.7309,64169.0],["1990-07-19",0.7387,0.7387,0.7387,0.7387,46499.0],["1990-07-20",0.7387,0.7387,0.7387,0.7387,930.0],["1990-07-23",0.7438,0.7438,0.7335,0.7387,116249.0],["1990-07-24",0.7335,0.7387,0.7335,0.7387,79049.0],["1990-07-25",0.7335,0.7335,0.7283,0.7283,185998.0],["1990-07-26",0.718,0.718,0.7154,0.7154,32550.0],["1990-07-27",0.7077,0.7077,0.7025,0.7025,18600.0],["1990-07-30",0.6999,0.6999,0.6922,0.6922,1592143.0],["1990-07-31",0.6948,0.6973,0.6948,0.6973,61379.0],["1990-08-01",0.7025,0.7077,0.7025,0.7077,13020.0],["1990-08-02",0.7128,0.718,0.7128,0.718,106949.0],["1990-08-03",0.7128,0.7128,0.7025,0.7025,52079.0],["1990-08-06",0.6973,0.6973,0.6793,0.6793,19530.0],["1990-08-07",0.6793,0.6793,0.6767,0.6793,363626.0],["1990-08-08",0.6767,0.6793,0.6767,0.6793,306897.0],["1990-08-09",0.6818,0.6818,0.6715,0.6715,690052.0],["1990-08-10",0.6715,0.6715,0.6715,0.6715,0.0],["1990-08-13",0.6612,0.6612,0.6457,0.6457,51149.0],["1990-08-14",0.6508,0.6508,0.6508,0.6508,9300.0],["1990-08-15",0.6508,0.6508,0.6508,0.6508,0.0],["1990-08-16",0.6586,0.6612,0.6586,0.6612,67889.0],["1990-08-17",0.6612,0.6612,0.6612,0.6612,0.0],["1990-08-20",0.656,0.656,0.6405,0.6405,51149.0],["1990-08-21",0.6431,0.6431,0.6431,0.6431,1860.0],["1990-08-22",0.6405,0.6405,0.6405,0.6405,1860.0],["1990-08-23",0.6353,0.6353,0.5837,0.5837,80909.0],["1990-08-24",0.5837,0.5837,0.5837,0.5837,0.0],["1990-08-27",0.5785,0.6199,0.5785,0.6199,127409.0],["1990-08-28",0.6405,0.6405,0.6353,0.6405,150658.0],["1990-08-29",0.6405,0.6405,0.6405,0.6405,0.0],["1990-08-30",0.6457,0.6457,0.6457,0.6457,4650.0],["1990-08-31",0.6457,0.6457,0.6457,0.6457,0.0],["1990-09-04",0.6405,0.6405,0.6276,0.6276,14880.0],["1990-09-05",0.6276,0.6276,0.6276,0.6276,0.0],["1990-09-06",0.6095,0.6095,0.6095,0.6095,13950.0],["1990-09-07",0.6095,0.6095,0.6095,0.6095,0.0],["1990-09-10",0.6095,0.6095,0.6095,0.6095,0.0],["1990-09-11",0.5992,0.5992,0.5682,0.5734,261327.0],["1990-09-12",0.5734,0.5734,0.5734,0.5734,0.0],["1990-09-13",0.5734,0.5734,0.5734,0.5734,0.0],["1990-09-14",0.5682,0.5682,0.5682,0.5682,930.0],["1990-09-17",0.5656,0.5656,0.5656,0.5656,23250.0],["1990-09-18",0.563,0.563,0.5579,0.5579,10230.0],["1990-09-19",0.5579,0.5579,0.5579,0.5579,1860.0],["1990-09-20",0.5527,0.5527,0.5424,0.5475,30690.0],["1990-09-21",0.5424,0.5424,0.5424,0.5424,930.0],["1990-09-24",0.5372,0.5372,0.5269,0.532,14880.0],["1990-09-25",0.5165,0.5165,0.5114,0.5114,24180.0],["1990-09-26",0.5165,0.5165,0.5114,0.5114,26040.0],["1990-09-27",0.5088,0.532,0.5088,0.532,48359.0],["1990-09-28",0.5372,0.5372,0.5372,0.5372,23250.0],["1990-10-01",0.5475,0.5527,0.5475,0.5527,5580.0],["1990-10-02",0.563,0.5889,0.563,0.5837,38130.0],["1990-10-03",0.5844,0.5948,0.5844,0.5948,13950.0],["1990-10-04",0.5948,0.5948,0.5948,0.5948,0.0],["1990-10-05",0.5948,0.5948,0.5948,0.5948,0.0],["1990-10-08",0.6001,0.6001,0.6001,0.6001,930.0],["1990-10-09",0.5948,0.6001,0.5948,0.6001,2790.0],["1990-10-10",0.5896,0.5896,0.5792,0.5792,17670.0],["1990-10-11",0.5818,0.5818,0.5818,0.5818,4650.0],["1990-10-12",0.5818,0.5844,0.5818,0.5844,121829.0],["1990-10-15",0.5818,0.5818,0.5818,0.5818,930.0],["1990-10-16",0.5792,0.5792,0.5766,0.5766,3720.0],["1990-10-17",0.5844,0.5948,0.5844,0.5948,10230.0],["1990-10-18",0.6053,0.6131,0.6053,0.6131,9300.0],["1990-10-19",0.6183,0.6235,0.6183,0.6235,2790.0],["1990-10-22",0.6183,0.6183,0.6183,0.6183,4650.0],["1990-10-23",0.6314,0.6366,0.6314,0.6366,66959.0],["1990-10-24",0.6366,0.6366,0.6366,0.6366,0.0],["1990-10-25",0.647,0.6548,0.647,0.647,55799.0],["1990-10-26",0.6418,0.6418,0.6366,0.6366,23250.0],["1990-10-29",0.6288,0.6288,0.6288,0.6288,930.0],["1990-10-30",0.6157,0.6235,0.6157,0.6235,5580.0],["1990-10-31",0.6157,0.6157,0.6001,0.6001,27900.0],["1990-11-01",0.6001,0.6001,0.6001,0.6001,0.0],["1990-11-02",0.5896,0.5896,0.5896,0.5896,4650.0],["1990-11-05",0.5896,0.5896,0.5844,0.5844,34410.0],["1990-11-06",0.5688,0.5688,0.5635,0.5635,200878.0],["1990-11-07",0.5661,0.5661,0.5635,0.5635,133919.0],["1990-11-08",0.5688,0.5688,0.5635,0.5635,17670.0],["1990-11-09",0.5635,0.5635,0.5583,0.5583,1860.0],["1990-11-12",0.5635,0.5818,0.5635,0.5818,103229.0],["1990-11-13",0.5818,0.5818,0.5818,0.5818,0.0],["1990-11-14",0.5792,0.5792,0.5792,0.5792,930.0],["1990-11-15",0.5792,0.5792,0.5792,0.5792,0.0],["1990-11-16",0.5844,0.5844,0.5844,0.5844,10230.0],["1990-11-19",0.5896,0.5896,0.5896,0.5896,74399.0],["1990-11-20",0.5844,0.5844,0.5766,0.5766,99509.0],["1990-11-21",0.5766,0.5766,0.5766,0.5766,0.0],["1990-11-23",0.5766,0.5766,0.5766,0.5766,0.0],["1990-11-26",0.5714,0.574,0.5714,0.574,9300.0],["1990-11-27",0.5688,0.5714,0.5688,0.5714,55799.0],["1990-11-28",0.5714,0.5714,0.5635,0.5635,22320.0],["1990-11-29",0.5688,0.5688,0.5583,0.5583,21390.0],["1990-11-30",0.5583,0.5583,0.5583,0.5583,0.0],["1990-12-03",0.5609,0.5714,0.5609,0.5714,25110.0],["1990-12-04",0.5714,0.5714,0.5714,0.5714,0.0],["1990-12-05",0.574,0.5792,0.574,0.5792,399896.0],["1990-12-06",0.5922,0.5922,0.5922,0.5922,46499.0],["1990-12-07",0.6027,0.6027,0.6001,0.6001,47429.0],["1990-12-10",0.6105,0.6105,0.6105,0.6105,4650.0],["1990-12-11",0.6157,0.6157,0.6105,0.6105,6510.0],["1990-12-12",0.6131,0.6131,0.6131,0.6131,2790.0],["1990-12-13",0.6131,0.6131,0.6079,0.6105,12090.0],["1990-12-14",0.6001,0.6001,0.587,0.587,73469.0],["1990-12-17",0.5766,0.5766,0.5609,0.5688,438025.0],["1990-12-18",0.5635,0.5688,0.5635,0.5688,172978.0],["1990-12-19",0.5635,0.5635,0.5635,0.5635,34410.0],["1990-12-20",0.5479,0.5505,0.5427,0.5427,81839.0],["1990-12-21",0.5348,0.5374,0.5322,0.5374,18600.0],["1990-12-24",0.5427,0.5427,0.5427,0.5427,930.0],["1990-12-26",0.5479,0.5479,0.5479,0.5479,4650.0],["1990-12-27",0.5218,0.5244,0.5192,0.5244,98579.0],["1990-12-28",0.5322,0.5322,0.5322,0.5322,27900.0],["1990-12-31",0.5322,0.5322,0.5322,0.5322,2790.0],["1991-01-02",0.5322,0.5322,0.5322,0.5322,0.0],["1991-01-03",0.5322,0.5322,0.5244,0.5244,92999.0],["1991-01-04",0.5278,0.5278,0.5278,0.5278,930.0],["1991-01-07",0.5278,0.5278,0.5278,0.5278,17670.0],["1991-01-08",0.5278,0.5278,0.5278,0.5278,28830.0],["1991-01-09",0.5278,0.5278,0.5225,0.5225,26040.0],["1991-01-10",0.5225,0.5225,0.5225,0.5225,0.0],["1991-01-11",0.5278,0.5278,0.5278,0.5278,2790.0],["1991-01-14",0.5225,0.5225,0.5067,0.5093,52079.0],["1991-01-15",0.5093,0.5093,0.4935,0.4935,29760.0],["1991-01-16",0.5014,0.5067,0.5014,0.5067,42780.0],["1991-01-17",0.5383,0.5594,0.5383,0.5594,49289.0],["1991-01-18",0.5542,0.5542,0.5542,0.5542,4650.0],["1991-01-21",0.5568,0.5568,0.5568,0.5568,1860.0],["1991-01-22",0.5489,0.5489,0.5489,0.5489,13950.0],["1991-01-23",0.5489,0.5489,0.5489,0.5489,0.0],["1991-01-24",0.5542,0.5542,0.5542,0.5542,1860.0],["1991-01-25",0.5489,0.5489,0.5436,0.5436,23250.0],["1991-01-28",0.5489,0.5489,0.5462,0.5462,2790.0],["1991-01-29",0.5489,0.5489,0.5489,0.5489,930.0],["1991-01-30",0.5542,0.5542,0.5542,0.5542,930.0],["1991-01-31",0.5568,0.5621,0.5568,0.5621,30690.0],["1991-02-01",0.5621,0.5621,0.5621,0.5621,2790.0],["1991-02-04",0.5647,0.57,0.5647,0.57,3720.0],["1991-02-05",0.5753,0.5911,0.5753,0.5911,37200.0],["1991-02-06",0.6017,0.6175,0.6017,0.6175,35340.0],["1991-02-07",0.6175,0.6175,0.6149,0.6175,11160.0],["1991-02-08",0.6175,0.6175,0.6175,0.6175,930.0],["1991-02-11",0.6228,0.6333,0.6228,0.6333,35340.0],["1991-02-12",0.6333,0.6386,0.6333,0.6386,33480.0],["1991-02-13",0.6439,0.6439,0.6439,0.6439,18600.0],["1991-02-14",0.6439,0.6439,0.6439,0.6439,14880.0],["1991-02-15",0.6492,0.6597,0.6492,0.6597,10230.0],["1991-02-19",0.665,0.665,0.665,0.665,4650.0],["1991-02-20",0.6624,0.6624,0.6597,0.6597,47429.0],["1991-02-21",0.6597,0.6676,0.6597,0.6676,119039.0],["1991-02-22",0.6703,0.6756,0.6703,0.6729,50219.0],["1991-02-25",0.6756,0.6756,0.6703,0.6703,8370.0],["1991-02-26",0.665,0.6756,0.665,0.6729,1071348.0],["1991-02-27",0.665,0.665,0.6597,0.6597,107879.0],["1991-02-28",0.6597,0.6597,0.6597,0.6597,0.0],["1991-03-01",0.6544,0.6544,0.6544,0.6544,4650.0],["1991-03-04",0.6492,0.6492,0.6386,0.6386,33480.0],["1991-03-05",0.6439,0.6465,0.6439,0.6465,113459.0],["1991-03-06",0.6465,0.6465,0.6465,0.6465,23250.0],["1991-03-07",0.6518,0.6544,0.6518,0.6544,52079.0],["1991-03-08",0.665,0.6703,0.6597,0.6597,234357.0],["1991-03-11",0.6729,0.6861,0.6729,0.6861,263187.0],["1991-03-12",0.6861,0.6861,0.6861,0.6861,111599.0],["1991-03-13",0.6808,0.6835,0.6808,0.6808,185998.0],["1991-03-14",0.6861,0.6861,0.6861,0.6861,10230.0],["1991-03-15",0.6914,0.6914,0.6808,0.6808,102299.0],["1991-03-18",0.6808,0.6808,0.6808,0.6808,0.0],["1991-03-19",0.6703,0.6703,0.6544,0.6597,55799.0],["1991-03-20",0.6439,0.6439,0.6386,0.6386,18600.0],["1991-03-21",0.6386,0.6386,0.6386,0.6386,0.0],["1991-03-22",0.6386,0.6412,0.6386,0.6412,10230.0],["1991-03-25",0.6333,0.6333,0.6333,0.6333,1860.0],["1991-03-26",0.6281,0.6333,0.6281,0.6333,12090.0],["1991-03-27",0.6333,0.6333,0.6333,0.6333,0.0],["1991-03-28",0.6439,0.6439,0.6439,0.6439,1860.0],["1991-04-01",0.6492,0.6492,0.6492,0.6492,9300.0],["1991-04-02",0.6544,0.6544,0.6544,0.6544,3720.0],["1991-04-03",0.6544,0.6544,0.6544,0.6544,306897.0],["1991-04-04",0.6563,0.6563,0.651,0.6537,51149.0],["1991-04-05",0.643,0.643,0.643,0.643,46499.0],["1991-04-08",0.6376,0.6376,0.6323,0.6323,7440.0],["1991-04-09",0.635,0.635,0.635,0.635,46499.0],["1991-04-10",0.6296,0.635,0.6296,0.635,3720.0],["1991-04-11",0.6376,0.6483,0.6376,0.643,205528.0],["1991-04-12",0.6483,0.651,0.6456,0.651,51149.0],["1991-04-15",0.651,0.651,0.651,0.651,74399.0],["1991-04-16",0.6563,0.659,0.6563,0.659,52079.0],["1991-04-17",0.6537,0.6537,0.6537,0.6537,11160.0],["1991-04-18",0.651,0.651,0.651,0.651,1860.0],["1991-04-19",0.6376,0.6376,0.6296,0.6296,54869.0],["1991-04-22",0.6136,0.6136,0.6136,0.6136,2790.0],["1991-04-23",0.619,0.6243,0.619,0.6243,27900.0],["1991-04-24",0.619,0.619,0.6136,0.6163,305037.0],["1991-04-25",0.6163,0.6163,0.6163,0.6163,0.0],["1991-04-26",0.619,0.619,0.619,0.619,1860.0],["1991-04-29",0.611,0.611,0.611,0.611,4650.0],["1991-04-30",0.611,0.611,0.611,0.611,0.0],["1991-05-01",0.611,0.611,0.611,0.611,0.0],["1991-05-02",0.635,0.6376,0.635,0.6376,330146.0],["1991-05-03",0.6296,0.6323,0.6296,0.6323,159958.0],["1991-05-06",0.619,0.6216,0.619,0.6216,2790.0],["1991-05-07",0.6216,0.6216,0.6216,0.6216,0.0],["1991-05-08",0.6216,0.6216,0.6216,0.6216,0.0],["1991-05-09",0.6216,0.6216,0.619,0.619,23250.0],["1991-05-10",0.6243,0.6243,0.6243,0.6243,46499.0],["1991-05-13",0.6216,0.635,0.6216,0.635,12090.0],["1991-05-14",0.6403,0.6403,0.6403,0.6403,25110.0],["1991-05-15",0.6403,0.6537,0.6403,0.651,12090.0],["1991-05-16",0.6617,0.6617,0.6617,0.6617,4650.0],["1991-05-17",0.667,0.6723,0.6563,0.6563,33480.0],["1991-05-20",0.6643,0.6697,0.6643,0.6697,5580.0],["1991-05-21",0.683,0.6883,0.683,0.683,23250.0],["1991-05-22",0.6883,0.6883,0.6883,0.6883,930.0],["1991-05-23",0.6883,0.6883,0.6777,0.6777,13020.0],["1991-05-24",0.6777,0.6777,0.6777,0.6777,0.0],["1991-05-28",0.6777,0.6777,0.6777,0.6777,0.0],["1991-05-29",0.6777,0.6777,0.6777,0.6777,0.0],["1991-05-30",0.6777,0.6777,0.6777,0.6777,0.0],["1991-05-31",0.683,0.683,0.683,0.683,4650.0],["1991-06-03",0.683,0.699,0.683,0.699,19530.0],["1991-06-04",0.6937,0.699,0.6937,0.699,12090.0],["1991-06-05",0.6937,0.6937,0.6937,0.6937,48359.0],["1991-06-06",0.6883,0.6883,0.683,0.683,20460.0],["1991-06-07",0.6777,0.6777,0.667,0.667,32550.0],["1991-06-10",0.6697,0.6697,0.6697,0.6697,46499.0],["1991-06-11",0.6697,0.6697,0.6697,0.6697,0.0],["1991-06-12",0.6697,0.6697,0.6697,0.6697,0.0],["1991-06-13",0.635,0.6403,0.635,0.6403,51149.0],["1991-06-14",0.635,0.635,0.6296,0.6296,21390.0],["1991-06-17",0.635,0.635,0.635,0.635,8370.0],["1991-06-18",0.635,0.635,0.635,0.635,0.0],["1991-06-19",0.635,0.635,0.635,0.635,930.0],["1991-06-20",0.635,0.635,0.635,0.635,0.0],["1991-06-21",0.635,0.635,0.635,0.635,0.0],["1991-06-24",0.635,0.635,0.635,0.635,0.0],["1991-06-25",0.635,0.635,0.635,0.635,0.0],["1991-06-26",0.627,0.627,0.627,0.627,2790.0],["1991-06-27",0.627,0.627,0.627,0.627,0.0],["1991-06-28",0.6243,0.6243,0.6243,0.6243,930.0],["1991-07-01",0.6243,0.6243,0.6243,0.6243,0.0],["1991-07-02",0.619,0.619,0.6136,0.6136,189718.0],["1991-07-03",0.6028,0.6055,0.6028,0.6028,107879.0],["1991-07-05",0.6082,0.6082,0.6082,0.6082,27900.0],["1991-07-08",0.6055,0.6055,0.6055,0.6055,13950.0],["1991-07-09",0.6109,0.6109,0.6109,0.6109,4650.0],["1991-07-10",0.6082,0.6136,0.6082,0.6136,185998.0],["1991-07-11",0.6082,0.6082,0.6055,0.6055,98579.0],["1991-07-12",0.6082,0.6136,0.6082,0.6136,9300.0],["1991-07-15",0.6109,0.6109,0.6109,0.6109,1860.0],["1991-07-16",0.6109,0.6109,0.6109,0.6109,0.0],["1991-07-17",0.6001,0.6001,0.6001,0.6001,16740.0],["1991-07-18",0.6001,0.6028,0.6001,0.6028,5580.0],["1991-07-19",0.6028,0.6028,0.6028,0.6028,0.0],["1991-07-22",0.6028,0.6028,0.6028,0.6028,47429.0],["1991-07-23",0.6082,0.6136,0.6082,0.6109,42780.0],["1991-07-24",0.6082,0.6082,0.6082,0.6082,38130.0],["1991-07-25",0.6082,0.6082,0.6082,0.6082,0.0],["1991-07-26",0.6082,0.6082,0.6082,0.6082,0.0],["1991-07-29",0.6082,0.6082,0.6082,0.6082,0.0],["1991-07-30",0.6082,0.6082,0.6082,0.6082,0.0],["1991-07-31",0.6028,0.6028,0.6028,0.6028,35340.0],["1991-08-01",0.6028,0.6028,0.6028,0.6028,0.0],["1991-08-02",0.6082,0.6163,0.6082,0.6163,235287.0],["1991-08-05",0.619,0.6216,0.619,0.6216,4650.0],["1991-08-06",0.6243,0.6243,0.6243,0.6243,1860.0],["1991-08-07",0.6297,0.6297,0.6297,0.6297,13950.0],["1991-08-08",0.6297,0.6297,0.6297,0.6297,7440.0],["1991-08-09",0.6297,0.6297,0.6297,0.6297,0.0],["1991-08-12",0.6297,0.6297,0.6297,0.6297,0.0],["1991-08-13",0.6297,0.6297,0.6297,0.6297,0.0],["1991-08-14",0.6297,0.6297,0.6297,0.6297,0.0],["1991-08-15",0.6297,0.6351,0.6297,0.6351,9300.0],["1991-08-16",0.6351,0.6351,0.6351,0.6351,0.0],["1991-08-19",0.5705,0.5705,0.549,0.5597,226918.0],["1991-08-20",0.5651,0.5786,0.5651,0.5732,101369.0],["1991-08-21",0.5813,0.6243,0.5813,0.6243,136709.0],["1991-08-22",0.6243,0.6243,0.6243,0.6243,6510.0],["1991-08-23",0.6243,0.6243,0.6243,0.6243,0.0],["1991-08-26",0.6297,0.6459,0.6297,0.6459,23250.0],["1991-08-27",0.6459,0.6459,0.6459,0.6459,0.0],["1991-08-28",0.6512,0.6512,0.6512,0.6512,13020.0],["1991-08-29",0.6486,0.6486,0.6486,0.6486,9300.0],["1991-08-30",0.6486,0.6486,0.6486,0.6486,10230.0],["1991-09-03",0.6486,0.6566,0.6486,0.6566,148798.0],["1991-09-04",0.6566,0.662,0.6539,0.6539,63239.0],["1991-09-05",0.662,0.662,0.662,0.662,9300.0],["1991-09-06",0.6566,0.6566,0.6566,0.6566,930.0],["1991-09-09",0.6593,0.6593,0.6459,0.6486,22320.0],["1991-09-10",0.6459,0.6459,0.6459,0.6459,930.0],["1991-09-11",0.6459,0.6459,0.6459,0.6459,0.0],["1991-09-12",0.6459,0.6459,0.6459,0.6459,0.0],["1991-09-13",0.6512,0.6512,0.6405,0.6405,28830.0],["1991-09-16",0.6432,0.6432,0.6432,0.6432,1860.0],["1991-09-17",0.6486,0.6539,0.6486,0.6539,12090.0],["1991-09-18",0.6486,0.6512,0.6486,0.6512,19530.0],["1991-09-19",0.6512,0.6512,0.6512,0.6512,4650.0],["1991-09-20",0.6566,0.6566,0.6566,0.6566,4650.0],["1991-09-23",0.6566,0.6566,0.6566,0.6566,0.0],["1991-09-24",0.6566,0.6566,0.6566,0.6566,0.0],["1991-09-25",0.6566,0.6566,0.6566,0.6566,0.0],["1991-09-26",0.6566,0.6566,0.6566,0.6566,0.0],["1991-09-27",0.6539,0.6539,0.6539,0.6539,3720.0],["1991-09-30",0.6593,0.6593,0.6593,0.6593,2790.0],["1991-10-01",0.6647,0.6647,0.662,0.662,1860.0],["1991-10-02",0.662,0.662,0.662,0.662,0.0],["1991-10-03",0.662,0.662,0.662,0.662,0.0],["1991-10-04",0.6512,0.6512,0.6457,0.6457,9300.0],["1991-10-07",0.6457,0.6457,0.6457,0.6457,0.0],["1991-10-08",0.6349,0.6349,0.6295,0.6295,3720.0],["1991-10-09",0.6295,0.6295,0.624,0.624,2790.0],["1991-10-10",0.624,0.624,0.624,0.624,0.0],["1991-10-11",0.624,0.624,0.6159,0.6159,5580.0],["1991-10-14",0.6159,0.6159,0.6159,0.6159,0.0],["1991-10-15",0.6105,0.6105,0.6105,0.6105,13020.0],["1991-10-16",0.6077,0.6077,0.6077,0.6077,930.0],["1991-10-17",0.6077,0.6077,0.6077,0.6077,0.0],["1991-10-18",0.6132,0.624,0.6132,0.624,13020.0],["1991-10-21",0.6186,0.6295,0.6159,0.6159,15810.0],["1991-10-22",0.6159,0.6159,0.6159,0.6159,0.0],["1991-10-23",0.6132,0.6186,0.6105,0.6105,6510.0],["1991-10-24",0.6105,0.6105,0.6105,0.6105,0.0],["1991-10-25",0.6077,0.6077,0.6023,0.6023,5580.0],["1991-10-28",0.6023,0.6023,0.6023,0.6023,4650.0],["1991-10-29",0.5969,0.5969,0.5969,0.5969,7440.0],["1991-10-30",0.5969,0.5969,0.5969,0.5969,0.0],["1991-10-31",0.5915,0.5942,0.5915,0.5942,11160.0],["1991-11-01",0.5996,0.5996,0.5996,0.5996,1860.0],["1991-11-04",0.5942,0.5942,0.5888,0.5888,9300.0],["1991-11-05",0.586,0.586,0.5833,0.5833,3720.0],["1991-11-06",0.5752,0.5752,0.5589,0.5589,27900.0],["1991-11-07",0.5616,0.5616,0.5616,0.5616,930.0],["1991-11-08",0.567,0.5725,0.567,0.5725,13020.0],["1991-11-11",0.5725,0.5725,0.5725,0.5725,0.0],["1991-11-12",0.5725,0.5725,0.5725,0.5725,0.0],["1991-11-13",0.5698,0.5725,0.5616,0.5725,20460.0],["1991-11-14",0.5616,0.5616,0.5589,0.5616,51149.0],["1991-11-15",0.5643,0.5643,0.5643,0.5643,1860.0],["1991-11-18",0.5589,0.5589,0.5508,0.5508,9300.0],["1991-11-19",0.5535,0.5535,0.5535,0.5535,46499.0],["1991-11-20",0.5589,0.5589,0.5589,0.5589,3720.0],["1991-11-21",0.5643,0.567,0.5589,0.5643,13020.0],["1991-11-22",0.5643,0.5643,0.5643,0.5643,0.0],["1991-11-25",0.5589,0.5589,0.5535,0.5535,14880.0],["1991-11-26",0.5481,0.5562,0.5481,0.5562,3720.0],["1991-11-27",0.5508,0.5508,0.5508,0.5508,27900.0],["1991-11-29",0.5481,0.5481,0.5426,0.5426,77189.0],["1991-12-02",0.5372,0.5399,0.5345,0.5345,9300.0],["1991-12-03",0.5372,0.5481,0.5372,0.5481,22320.0],["1991-12-04",0.5453,0.5453,0.5453,0.5453,27900.0],["1991-12-05",0.5453,0.5481,0.5453,0.5481,6510.0],["1991-12-06",0.5508,0.5535,0.5508,0.5508,134849.0],["1991-12-09",0.5589,0.5616,0.5535,0.5535,48359.0],["1991-12-10",0.5508,0.5535,0.5508,0.5535,87419.0],["1991-12-11",0.5426,0.5481,0.5399,0.5399,199018.0],["1991-12-12",0.5453,0.5453,0.5426,0.5426,16740.0],["1991-12-13",0.5399,0.5399,0.5399,0.5399,930.0],["1991-12-16",0.5345,0.5372,0.5345,0.5372,13020.0],["1991-12-17",0.5318,0.5318,0.5318,0.5318,20460.0],["1991-12-18",0.5318,0.5318,0.5318,0.5318,11160.0],["1991-12-19",0.5264,0.5264,0.5155,0.5209,60449.0],["1991-12-20",0.5209,0.5264,0.5209,0.5264,8370.0],["1991-12-23",0.5209,0.5291,0.5209,0.5291,6510.0],["1991-12-24",0.5345,0.5426,0.5345,0.5372,38130.0],["1991-12-26",0.5372,0.5372,0.5372,0.5372,0.0],["1991-12-27",0.5481,0.5481,0.5481,0.5481,4650.0],["1991-12-30",0.5535,0.5969,0.5535,0.5969,55799.0],["1991-12-31",0.5969,0.6077,0.5969,0.6077,14880.0],["1992-01-02",0.6132,0.6132,0.5969,0.6023,256677.0],["1992-01-03",0.6023,0.605,0.6023,0.605,70679.0],["1992-01-06",0.6157,0.6157,0.6102,0.6157,2790.0],["1992-01-07",0.6102,0.6267,0.6102,0.6239,50219.0],["1992-01-08",0.6294,0.6349,0.6294,0.6349,17670.0],["1992-01-09",0.6377,0.6377,0.6322,0.6322,511494.0],["1992-01-10",0.6157,0.6157,0.6129,0.6157,42780.0],["1992-01-13",0.5937,0.5965,0.5937,0.5965,325496.0],["1992-01-14",0.5965,0.5965,0.5965,0.5965,0.0],["1992-01-15",0.5992,0.5992,0.5965,0.5992,16740.0],["1992-01-16",0.5937,0.5992,0.5937,0.5937,3720.0],["1992-01-17",0.5882,0.5882,0.5827,0.5882,21390.0],["1992-01-20",0.5937,0.5937,0.5882,0.5882,7440.0],["1992-01-21",0.5855,0.602,0.5855,0.5965,48359.0],["1992-01-22",0.602,0.6047,0.5992,0.5992,16740.0],["1992-01-23",0.6047,0.6047,0.6047,0.6047,11160.0],["1992-01-24",0.5992,0.5992,0.5992,0.5992,12090.0],["1992-01-27",0.5992,0.5992,0.5992,0.5992,1860.0],["1992-01-28",0.6047,0.6047,0.5992,0.5992,13020.0],["1992-01-29",0.5992,0.6102,0.5937,0.6047,29760.0],["1992-01-30",0.6102,0.6129,0.6102,0.6129,8370.0],["1992-01-31",0.6129,0.6157,0.6129,0.6157,20460.0],["1992-02-03",0.6212,0.6267,0.6212,0.6267,190648.0],["1992-02-04",0.6322,0.6377,0.6322,0.6377,94859.0],["1992-02-05",0.6487,0.6542,0.6487,0.6542,132059.0],["1992-02-06",0.6542,0.6597,0.6542,0.6597,23250.0],["1992-02-07",0.6542,0.6542,0.6377,0.6377,116249.0],["1992-02-10",0.6542,0.6542,0.6322,0.6322,88349.0],["1992-02-11",0.6349,0.6349,0.6349,0.6349,1860.0],["1992-02-12",0.6377,0.6432,0.6377,0.6432,223198.0],["1992-02-13",0.6322,0.6322,0.6322,0.6322,4650.0],["1992-02-14",0.6047,0.6129,0.6047,0.6129,26970.0],["1992-02-18",0.6047,0.6047,0.6047,0.6047,9300.0],["1992-02-19",0.6047,0.6047,0.6047,0.6047,3720.0],["1992-02-20",0.6047,0.6047,0.6047,0.6047,930.0],["1992-02-21",0.6047,0.6047,0.6047,0.6047,0.0],["1992-02-24",0.6047,0.6157,0.6047,0.6157,12090.0],["1992-02-25",0.6157,0.6157,0.6157,0.6157,0.0],["1992-02-26",0.6157,0.6157,0.6157,0.6157,0.0],["1992-02-27",0.6349,0.6349,0.6267,0.6322,38130.0],["1992-02-28",0.6157,0.6212,0.6157,0.6212,14880.0],["1992-03-02",0.6377,0.6377,0.6377,0.6377,4650.0],["1992-03-03",0.6377,0.6377,0.6377,0.6377,102299.0],["1992-03-04",0.6212,0.6212,0.6212,0.6212,9300.0],["1992-03-05",0.6157,0.6157,0.6157,0.6157,2790.0],["1992-03-06",0.6157,0.6157,0.6157,0.6157,10230.0],["1992-03-09",0.6157,0.6157,0.6157,0.6157,0.0],["1992-03-10",0.6157,0.6157,0.6157,0.6157,0.0],["1992-03-11",0.6157,0.6157,0.6157,0.6157,0.0],["1992-03-12",0.6047,0.6047,0.6047,0.6047,2790.0],["1992-03-13",0.5992,0.6102,0.5992,0.6102,7440.0],["1992-03-16",0.6047,0.6075,0.5965,0.5992,10230.0],["1992-03-17",0.6075,0.6075,0.6075,0.6075,1860.0],["1992-03-18",0.6075,0.6075,0.6075,0.6075,0.0],["1992-03-19",0.6075,0.6075,0.6075,0.6075,2790.0],["1992-03-20",0.5937,0.5937,0.5937,0.5937,19530.0],["1992-03-23",0.5992,0.5992,0.5937,0.5937,6510.0],["1992-03-24",0.5827,0.5827,0.5827,0.5827,9300.0],["1992-03-25",0.5855,0.5855,0.5772,0.5772,5580.0],["1992-03-26",0.5772,0.5772,0.5772,0.5772,0.0],["1992-03-27",0.5827,0.5882,0.5827,0.5827,10230.0],["1992-03-30",0.591,0.6047,0.591,0.6047,12090.0],["1992-03-31",0.6047,0.6047,0.6047,0.6047,0.0],["1992-04-01",0.5992,0.5992,0.5937,0.5937,92069.0],["1992-04-02",0.5992,0.5992,0.5965,0.5965,14880.0],["1992-04-03",0.5937,0.5937,0.5937,0.5937,11160.0],["1992-04-06",0.58,0.58,0.58,0.58,2790.0],["1992-04-07",0.5855,0.5882,0.5855,0.5882,5580.0],["1992-04-08",0.5855,0.5855,0.5855,0.5855,73469.0],["1992-04-09",0.5882,0.5882,0.5827,0.5827,10230.0],["1992-04-10",0.5937,0.5992,0.5937,0.5992,47429.0],["1992-04-13",0.5992,0.5992,0.5992,0.5992,0.0],["1992-04-14",0.602,0.602,0.602,0.602,1860.0],["1992-04-15",0.5965,0.602,0.5965,0.602,1860.0],["1992-04-16",0.602,0.602,0.602,0.602,12090.0],["1992-04-20",0.6047,0.6047,0.6047,0.6047,141358.0],["1992-04-21",0.5937,0.5992,0.5937,0.5992,17670.0],["1992-04-22",0.6102,0.6102,0.6102,0.6102,930.0],["1992-04-23",0.6075,0.6075,0.6075,0.6075,111599.0],["1992-04-24",0.6075,0.6102,0.6075,0.6102,101369.0],["1992-04-27",0.6102,0.6102,0.6102,0.6102,0.0],["1992-04-28",0.6102,0.6102,0.6102,0.6102,0.0],["1992-04-29",0.6102,0.6102,0.6102,0.6102,0.0],["1992-04-30",0.5965,0.5965,0.5937,0.5937,4650.0],["1992-05-01",0.5937,0.5937,0.5937,0.5937,0.0],["1992-05-04",0.5937,0.5937,0.5937,0.5937,0.0],["1992-05-05",0.5937,0.5937,0.5937,0.5937,0.0],["1992-05-06",0.5992,0.6047,0.5992,0.602,7440.0],["1992-05-07",0.6102,0.6102,0.6102,0.6102,930.0],["1992-05-08",0.6322,0.6377,0.6267,0.6267,84629.0],["1992-05-11",0.6322,0.6487,0.6322,0.6487,119039.0],["1992-05-12",0.6487,0.6487,0.6487,0.6487,1860.0],["1992-05-13",0.6404,0.6404,0.6404,0.6404,19530.0],["1992-05-14",0.6514,0.6569,0.6487,0.6487,31620.0],["1992-05-15",0.6404,0.6404,0.6377,0.6377,57659.0],["1992-05-18",0.6377,0.6542,0.6377,0.6542,14880.0],["1992-05-19",0.6487,0.6487,0.6487,0.6487,10230.0],["1992-05-20",0.6542,0.6569,0.6542,0.6542,43710.0],["1992-05-21",0.6487,0.6487,0.6487,0.6487,13020.0],["1992-05-22",0.6487,0.6487,0.6487,0.6487,0.0],["1992-05-26",0.6542,0.6542,0.6542,0.6542,930.0],["1992-05-27",0.6377,0.6487,0.6377,0.6487,7440.0],["1992-05-28",0.6487,0.6487,0.6432,0.6432,5580.0],["1992-05-29",0.6432,0.6432,0.6432,0.6432,0.0],["1992-06-01",0.6432,0.6432,0.6432,0.6432,0.0],["1992-06-02",0.6459,0.6597,0.6459,0.6597,13950.0],["1992-06-03",0.6487,0.6487,0.6377,0.6432,32550.0],["1992-06-04",0.6432,0.6432,0.6432,0.6432,0.0],["1992-06-05",0.6349,0.6349,0.6349,0.6349,27900.0],["1992-06-08",0.6349,0.6349,0.6349,0.6349,9300.0],["1992-06-09",0.6184,0.6212,0.6157,0.6157,6510.0],["1992-06-10",0.6102,0.6157,0.6102,0.6102,53939.0],["1992-06-11",0.6212,0.6267,0.6212,0.6267,193438.0],["1992-06-12",0.6102,0.6157,0.6102,0.6157,120899.0],["1992-06-15",0.6212,0.6212,0.6102,0.6157,22320.0],["1992-06-16",0.6157,0.6157,0.6157,0.6157,4650.0],["1992-06-17",0.6184,0.6184,0.6184,0.6184,9300.0],["1992-06-18",0.6267,0.6267,0.6267,0.6267,118109.0],["1992-06-19",0.6267,0.6267,0.6267,0.6267,0.0],["1992-06-22",0.6212,0.6212,0.6102,0.6102,46499.0],["1992-06-23",0.6102,0.6102,0.6102,0.6102,0.0],["1992-06-24",0.6047,0.6047,0.6047,0.6047,2790.0],["1992-06-25",0.6102,0.6129,0.6102,0.6129,11160.0],["1992-06-26",0.6129,0.6129,0.6129,0.6129,0.0],["1992-06-29",0.6102,0.6102,0.6047,0.6102,5580.0],["1992-06-30",0.6102,0.6102,0.6102,0.6102,0.0],["1992-07-01",0.6047,0.6047,0.5827,0.5882,32550.0],["1992-07-02",0.6047,0.6102,0.5772,0.5772,79049.0],["1992-07-06",0.5802,0.5969,0.5802,0.5914,11160.0],["1992-07-07",0.5914,0.5914,0.5914,0.5914,0.0],["1992-07-08",0.5914,0.5914,0.5914,0.5914,0.0],["1992-07-09",0.5914,0.6025,0.5914,0.6025,244587.0],["1992-07-10",0.5914,0.5969,0.5914,0.5969,34410.0],["1992-07-13",0.5997,0.5997,0.5914,0.5914,180418.0],["1992-07-14",0.5914,0.5914,0.5914,0.5914,930.0],["1992-07-15",0.583,0.583,0.5746,0.5802,28830.0],["1992-07-16",0.5858,0.5858,0.5802,0.5858,13020.0],["1992-07-17",0.5746,0.5746,0.5635,0.5635,18600.0],["1992-07-20",0.5635,0.5635,0.5356,0.5467,104159.0],["1992-07-21",0.5412,0.5495,0.5412,0.5439,15810.0],["1992-07-22",0.5328,0.5328,0.5272,0.5272,14880.0],["1992-07-23",0.5467,0.5495,0.5439,0.5439,147868.0],["1992-07-24",0.5467,0.5467,0.5467,0.5467,41850.0],["1992-07-27",0.5467,0.5467,0.5467,0.5467,4650.0],["1992-07-28",0.5551,0.5551,0.5551,0.5551,46499.0],["1992-07-29",0.5551,0.5607,0.5551,0.5607,2790.0],["1992-07-30",0.5551,0.5579,0.5523,0.5523,16740.0],["1992-07-31",0.5523,0.5523,0.5467,0.5523,29760.0],["1992-08-03",0.5439,0.5523,0.5439,0.5523,1119708.0],["1992-08-04",0.5551,0.5551,0.5551,0.5551,930.0],["1992-08-05",0.5551,0.5551,0.5551,0.5551,0.0],["1992-08-06",0.5523,0.5607,0.5523,0.5607,4650.0],["1992-08-07",0.5579,0.5579,0.5579,0.5579,5580.0],["1992-08-10",0.5607,0.5607,0.5607,0.5607,2790.0],["1992-08-11",0.5579,0.5579,0.5495,0.5495,18600.0],["1992-08-12",0.5384,0.5412,0.5244,0.5272,178558.0],["1992-08-13",0.5272,0.5272,0.5272,0.5272,51149.0],["1992-08-14",0.5384,0.5384,0.5356,0.5356,26970.0],["1992-08-17",0.5384,0.5384,0.5384,0.5384,9300.0],["1992-08-18",0.516,0.5244,0.516,0.5188,26970.0],["1992-08-19",0.5188,0.5188,0.5188,0.5188,0.0],["1992-08-20",0.5244,0.5244,0.5244,0.5244,1860.0],["1992-08-21",0.5328,0.5328,0.5188,0.5188,52079.0],["1992-08-24",0.53,0.53,0.53,0.53,11160.0],["1992-08-25",0.5328,0.5328,0.53,0.53,4650.0],["1992-08-26",0.53,0.53,0.53,0.53,0.0],["1992-08-27",0.5356,0.5412,0.5356,0.5356,3720.0],["1992-08-28",0.5384,0.5551,0.5384,0.5551,28830.0],["1992-08-31",0.5523,0.5635,0.5523,0.5635,10230.0],["1992-09-01",0.5635,0.5635,0.5579,0.5579,30690.0],["1992-09-02",0.5997,0.5997,0.5886,0.5886,93929.0],["1992-09-03",0.6025,0.6025,0.5997,0.6025,70679.0],["1992-09-04",0.6081,0.6081,0.6025,0.6025,116249.0],["1992-09-08",0.5942,0.5942,0.5886,0.5914,67889.0],["1992-09-09",0.5802,0.5802,0.5802,0.5802,232497.0],["1992-09-10",0.5774,0.5802,0.5774,0.5802,466855.0],["1992-09-11",0.5718,0.5718,0.5718,0.5718,6510.0],["1992-09-14",0.5718,0.5718,0.569,0.5718,73469.0],["1992-09-15",0.5718,0.5802,0.5579,0.5635,143218.0],["1992-09-16",0.53,0.53,0.5133,0.5133,135779.0],["1992-09-17",0.5188,0.5244,0.5188,0.5188,105089.0],["1992-09-18",0.5188,0.5272,0.5133,0.5272,70679.0],["1992-09-21",0.5133,0.516,0.5077,0.5133,49289.0],["1992-09-22",0.5077,0.5077,0.4909,0.4993,66029.0],["1992-09-23",0.4965,0.5133,0.4909,0.5133,41850.0],["1992-09-24",0.4742,0.4742,0.4463,0.4742,230637.0],["1992-09-25",0.4714,0.4714,0.4575,0.4686,113459.0],["1992-09-28",0.4658,0.4686,0.463,0.4686,128339.0],["1992-09-29",0.477,0.4854,0.4742,0.4854,34410.0],["1992-09-30",0.4909,0.4909,0.4882,0.4882,20460.0],["1992-10-01",0.4519,0.4519,0.4463,0.4491,91139.0],["1992-10-02",0.4491,0.4686,0.4491,0.4686,246447.0],["1992-10-05",0.4598,0.4711,0.4598,0.4711,17670.0],["1992-10-06",0.4768,0.4768,0.4428,0.4626,165538.0],["1992-10-07",0.4655,0.4683,0.4598,0.4683,80909.0],["1992-10-08",0.4711,0.4711,0.4711,0.4711,10230.0],["1992-10-09",0.4683,0.4711,0.4655,0.4711,55799.0],["1992-10-12",0.4768,0.4797,0.4768,0.4797,4650.0],["1992-10-13",0.4513,0.4513,0.4428,0.4513,246447.0],["1992-10-14",0.4513,0.4513,0.4484,0.4513,151588.0],["1992-10-15",0.4484,0.4484,0.4484,0.4484,78119.0],["1992-10-16",0.4428,0.4541,0.4399,0.4484,41850.0],["1992-10-19",0.457,0.4683,0.457,0.4683,169258.0],["1992-10-20",0.474,0.4797,0.474,0.474,47429.0],["1992-10-21",0.4711,0.474,0.4683,0.4683,281787.0],["1992-10-22",0.4655,0.4768,0.4655,0.4768,216688.0],["1992-10-23",0.4683,0.4683,0.4598,0.4626,130199.0],["1992-10-26",0.4626,0.4655,0.4626,0.4655,43710.0],["1992-10-27",0.4626,0.4626,0.457,0.4598,88349.0],["1992-10-28",0.457,0.457,0.4541,0.4541,37200.0],["1992-10-29",0.4484,0.4484,0.4456,0.4484,55799.0],["1992-10-30",0.4484,0.4484,0.4484,0.4484,44640.0],["1992-11-02",0.4456,0.4484,0.4456,0.4484,53009.0],["1992-11-03",0.4456,0.4456,0.4428,0.4456,81839.0],["1992-11-04",0.4456,0.4456,0.4456,0.4456,11160.0],["1992-11-05",0.4428,0.4484,0.4371,0.4484,40920.0],["1992-11-06",0.4428,0.4428,0.4371,0.4428,66029.0],["1992-11-09",0.4399,0.4399,0.4343,0.4343,26040.0],["1992-11-10",0.4343,0.4371,0.4314,0.4314,42780.0],["1992-11-11",0.4314,0.4314,0.4286,0.4286,37200.0],["1992-11-12",0.4371,0.4456,0.4343,0.4399,50219.0],["1992-11-13",0.4428,0.4598,0.4428,0.4541,185068.0],["1992-11-16",0.4484,0.4484,0.4428,0.4428,48359.0],["1992-11-17",0.4428,0.4484,0.4399,0.4428,109739.0],["1992-11-18",0.4626,0.4711,0.4626,0.4711,102299.0],["1992-11-19",0.4797,0.5052,0.4797,0.4967,183208.0],["1992-11-20",0.4882,0.4882,0.4797,0.4853,21390.0],["1992-11-23",0.4768,0.4825,0.4711,0.4797,70679.0],["1992-11-24",0.4768,0.4768,0.4711,0.4768,12090.0],["1992-11-25",0.4797,0.4882,0.4797,0.4882,80909.0],["1992-11-27",0.4882,0.4939,0.4882,0.4939,134849.0],["1992-11-30",0.4939,0.4939,0.4882,0.491,20460.0],["1992-12-01",0.4768,0.4825,0.4711,0.4825,143218.0],["1992-12-02",0.4768,0.4768,0.4683,0.4768,211108.0],["1992-12-03",0.4711,0.4797,0.4711,0.4797,159958.0],["1992-12-04",0.474,0.4768,0.474,0.4768,2790.0],["1992-12-07",0.4825,0.491,0.4825,0.491,55799.0],["1992-12-08",0.491,0.4939,0.4882,0.4939,35340.0],["1992-12-09",0.4853,0.4853,0.4853,0.4853,4650.0],["1992-12-10",0.4882,0.4882,0.4882,0.4882,22320.0],["1992-12-11",0.4939,0.4995,0.4939,0.4995,13020.0],["1992-12-14",0.4967,0.4967,0.491,0.491,40920.0],["1992-12-15",0.4939,0.5024,0.4939,0.4995,32550.0],["1992-12-16",0.4995,0.4995,0.4939,0.4939,25110.0],["1992-12-17",0.4882,0.4882,0.4853,0.4853,31620.0],["1992-12-18",0.4853,0.4853,0.4853,0.4853,0.0],["1992-12-21",0.4939,0.4967,0.4882,0.4967,51149.0],["1992-12-22",0.491,0.491,0.491,0.491,5580.0],["1992-12-23",0.4882,0.4882,0.4825,0.4853,38130.0],["1992-12-24",0.4853,0.4853,0.4797,0.4825,10230.0],["1992-12-28",0.4768,0.4768,0.4598,0.4655,51149.0],["1992-12-29",0.4655,0.4711,0.4626,0.4683,35340.0],["1992-12-30",0.4683,0.4711,0.4626,0.4683,79049.0],["1992-12-31",0.4768,0.4768,0.4683,0.4711,60449.0],["1993-01-04",0.4655,0.4683,0.4626,0.4683,66029.0],["1993-01-05",0.4782,0.4955,0.4782,0.4955,83699.0],["1993-01-06",0.5013,0.5041,0.4955,0.5013,121829.0],["1993-01-07",0.4869,0.4869,0.4811,0.484,161818.0],["1993-01-08",0.4782,0.4811,0.4725,0.4725,560784.0],["1993-01-11",0.4725,0.4782,0.4725,0.4782,76259.0],["1993-01-12",0.4753,0.4753,0.4725,0.4725,9300.0],["1993-01-13",0.4782,0.4869,0.4782,0.4869,178558.0],["1993-01-14",0.507,0.5128,0.507,0.5128,119969.0],["1993-01-15",0.5128,0.533,0.507,0.533,311547.0],["1993-01-18",0.5416,0.5531,0.5416,0.5531,25110.0],["1993-01-19",0.5474,0.5531,0.5474,0.5474,123689.0],["1993-01-20",0.5646,0.5704,0.5618,0.5675,341306.0],["1993-01-21",0.5704,0.5704,0.5675,0.5675,225988.0],["1993-01-22",0.5618,0.5675,0.5618,0.5646,371996.0],["1993-01-25",0.5646,0.5646,0.5618,0.5618,28830.0],["1993-01-26",0.5675,0.5675,0.5675,0.5675,52079.0],["1993-01-27",0.5675,0.5675,0.5646,0.5675,197158.0],["1993-01-28",0.556,0.5704,0.5531,0.5646,187858.0],["1993-01-29",0.5531,0.556,0.5531,0.5531,227848.0],["1993-02-01",0.5358,0.5358,0.5301,0.533,351536.0],["1993-02-02",0.5387,0.5502,0.5387,0.5416,91139.0],["1993-02-03",0.5358,0.5618,0.5358,0.556,228777.0],["1993-02-04",0.5762,0.5762,0.5618,0.5646,267837.0],["1993-02-05",0.5646,0.5704,0.5589,0.5704,316197.0],["1993-02-08",0.5675,0.5733,0.5675,0.5733,73469.0],["1993-02-09",0.5762,0.5762,0.556,0.5589,756082.0],["1993-02-10",0.5531,0.5618,0.5531,0.5618,227848.0],["1993-02-11",0.5646,0.5646,0.556,0.5646,236217.0],["1993-02-12",0.556,0.5589,0.556,0.5589,105089.0],["1993-02-16",0.5531,0.5531,0.5502,0.5502,11160.0],["1993-02-17",0.5502,0.5531,0.5474,0.5474,96719.0],["1993-02-18",0.5474,0.5474,0.5445,0.5474,79049.0],["1993-02-19",0.5531,0.5646,0.5531,0.5618,259467.0],["1993-02-22",0.5531,0.5531,0.5502,0.5502,352466.0],["1993-02-23",0.5358,0.5416,0.5358,0.5416,370136.0],["1993-02-24",0.5272,0.5301,0.5214,0.5301,441745.0],["1993-02-25",0.533,0.533,0.5301,0.533,99509.0],["1993-02-26",0.5358,0.5416,0.5358,0.5416,99509.0],["1993-03-01",0.5502,0.556,0.5502,0.556,28830.0],["1993-03-02",0.5531,0.556,0.5531,0.556,116249.0],["1993-03-03",0.556,0.556,0.556,0.556,13020.0],["1993-03-04",0.556,0.5618,0.556,0.5618,76259.0],["1993-03-05",0.5589,0.5618,0.5589,0.5618,56729.0],["1993-03-08",0.5675,0.5733,0.5675,0.5733,42780.0],["1993-03-09",0.5618,0.5618,0.5589,0.5618,53009.0],["1993-03-10",0.5618,0.5618,0.5618,0.5618,32550.0],["1993-03-11",0.5646,0.5675,0.5618,0.5646,42780.0],["1993-03-12",0.5589,0.5589,0.5502,0.556,47429.0],["1993-03-15",0.5618,0.5704,0.5589,0.5704,49289.0],["1993-03-16",0.5618,0.5646,0.5589,0.5646,62309.0],["1993-03-17",0.5531,0.556,0.5474,0.556,69749.0],["1993-03-18",0.556,0.5733,0.556,0.5704,133919.0],["1993-03-19",0.5762,0.5762,0.5704,0.5733,99509.0],["1993-03-22",0.5618,0.5733,0.5618,0.5675,1223867.0],["1993-03-23",0.5704,0.5819,0.5704,0.5819,1046239.0],["1993-03-24",0.579,0.5877,0.5762,0.5877,1678632.0],["1993-03-25",0.5762,0.5762,0.5733,0.5762,667733.0],["1993-03-26",0.5762,0.579,0.5733,0.5762,569154.0],["1993-03-29",0.5762,0.5848,0.5762,0.5848,890930.0],["1993-03-30",0.5906,0.5992,0.5906,0.5992,948590.0],["1993-03-31",0.5992,0.5992,0.5935,0.5992,108809.0],["1993-04-01",0.5877,0.5963,0.5848,0.5963,425935.0],["1993-04-02",0.5848,0.5848,0.5819,0.5848,118109.0],["1993-04-05",0.5925,0.5954,0.5807,0.5895,555204.0],["1993-04-06",0.5749,0.5778,0.569,0.569,254817.0],["1993-04-07",0.5661,0.5749,0.5602,0.5749,199018.0],["1993-04-08",0.5807,0.5807,0.5749,0.5807,87419.0],["1993-04-12",0.5837,0.5837,0.5749,0.5778,51149.0],["1993-04-13",0.5837,0.5925,0.5837,0.5895,369206.0],["1993-04-14",0.5925,0.5983,0.5895,0.5954,499405.0],["1993-04-15",0.5866,0.5866,0.5807,0.5837,680753.0],["1993-04-16",0.5807,0.5837,0.5807,0.5837,448255.0],["1993-04-19",0.5925,0.6013,0.5925,0.5954,560784.0],["1993-04-20",0.6013,0.6071,0.5983,0.5983,142288.0],["1993-04-21",0.5983,0.5983,0.5925,0.5983,467785.0],["1993-04-22",0.5983,0.5983,0.5895,0.5983,202738.0],["1993-04-23",0.5983,0.6013,0.5983,0.5983,513354.0],["1993-04-26",0.6042,0.6101,0.5983,0.6042,470575.0],["1993-04-27",0.5983,0.6042,0.5983,0.6042,516144.0],["1993-04-28",0.5983,0.6071,0.5983,0.6071,57659.0],["1993-04-29",0.6042,0.6042,0.5954,0.5954,57659.0],["1993-04-30",0.5954,0.6071,0.5954,0.6013,91139.0],["1993-05-03",0.6071,0.6071,0.6042,0.6071,58589.0],["1993-05-04",0.6071,0.6071,0.6042,0.6071,134849.0],["1993-05-05",0.6013,0.6071,0.5983,0.5983,124619.0],["1993-05-06",0.6013,0.6013,0.5983,0.6013,33480.0],["1993-05-07",0.5954,0.6042,0.5925,0.6042,144148.0],["1993-05-10",0.5866,0.5895,0.5837,0.5837,460345.0],["1993-05-11",0.5837,0.5895,0.5837,0.5895,90209.0],["1993-05-12",0.5866,0.5925,0.5837,0.5925,354326.0],["1993-05-13",0.5807,0.5983,0.5807,0.5954,1673982.0],["1993-05-14",0.5983,0.6071,0.5983,0.5983,359906.0],["1993-05-17",0.5983,0.5983,0.5895,0.5895,103229.0],["1993-05-18",0.5954,0.5983,0.5954,0.5983,46499.0],["1993-05-19",0.5925,0.5925,0.5837,0.5925,119969.0],["1993-05-20",0.5925,0.5925,0.5866,0.5925,111599.0],["1993-05-21",0.5925,0.5954,0.5895,0.5954,215758.0],["1993-05-24",0.5866,0.5925,0.5866,0.5925,67889.0],["1993-05-25",0.5925,0.5983,0.5925,0.5983,320846.0],["1993-05-26",0.5925,0.5954,0.5895,0.5954,385946.0],["1993-05-27",0.5954,0.6218,0.5925,0.6189,967189.0],["1993-05-28",0.6042,0.6101,0.6042,0.6101,147868.0],["1993-06-01",0.5866,0.5895,0.5837,0.5866,265047.0],["1993-06-02",0.5925,0.5925,0.5866,0.5895,143218.0],["1993-06-03",0.5954,0.5954,0.5866,0.5954,513354.0],["1993-06-04",0.5866,0.5866,0.5807,0.5866,197158.0],["1993-06-07",0.5807,0.5837,0.5807,0.5837,102299.0],["1993-06-08",0.5749,0.5778,0.5719,0.5749,49289.0],["1993-06-09",0.5778,0.5807,0.5778,0.5807,169258.0],["1993-06-10",0.5749,0.5837,0.5749,0.5807,113459.0],["1993-06-11",0.5778,0.5807,0.5749,0.5807,79979.0],["1993-06-14",0.5807,0.5807,0.5719,0.5807,71609.0],["1993-06-15",0.5837,0.5895,0.5837,0.5837,67889.0],["1993-06-16",0.5866,0.5866,0.5807,0.5866,80909.0],["1993-06-17",0.5866,0.5866,0.5807,0.5807,291087.0],["1993-06-18",0.5866,0.5925,0.5837,0.5866,350606.0],["1993-06-21",0.5807,0.5807,0.5749,0.5749,269697.0],["1993-06-22",0.5837,0.5866,0.5837,0.5866,307827.0],["1993-06-23",0.5807,0.5807,0.5807,0.5807,119969.0],["1993-06-24",0.5749,0.5749,0.5661,0.569,309687.0],["1993-06-25",0.5631,0.5719,0.5631,0.5719,393386.0],["1993-06-28",0.5631,0.5661,0.5602,0.5631,969049.0],["1993-06-29",0.5631,0.5631,0.5397,0.5543,10049470.0],["1993-06-30",0.5573,0.5602,0.5543,0.5602,1596793.0],["1993-07-01",0.5661,0.5661,0.5573,0.5661,365486.0],["1993-07-02",0.5666,0.5666,0.5666,0.5666,132989.0],["1993-07-06",0.5666,0.5666,0.5636,0.5666,239937.0],["1993-07-07",0.5666,0.5666,0.5607,0.5607,377576.0],["1993-07-08",0.5607,0.5636,0.5607,0.5636,597053.0],["1993-07-09",0.5577,0.5577,0.5547,0.5577,2050628.0],["1993-07-12",0.5488,0.5488,0.5458,0.5458,734692.0],["1993-07-13",0.5429,0.5429,0.5429,0.5429,187858.0],["1993-07-14",0.5369,0.5369,0.534,0.5369,124619.0],["1993-07-15",0.5369,0.5369,0.528,0.534,385016.0],["1993-07-16",0.531,0.531,0.5251,0.531,274347.0],["1993-07-19",0.5399,0.5429,0.5369,0.5429,403616.0],["1993-07-20",0.5429,0.5429,0.5399,0.5429,259467.0],["1993-07-21",0.5488,0.5488,0.5429,0.5458,87419.0],["1993-07-22",0.5429,0.5429,0.528,0.5399,195298.0],["1993-07-23",0.531,0.5369,0.531,0.5369,436165.0],["1993-07-26",0.531,0.531,0.528,0.531,204598.0],["1993-07-27",0.534,0.534,0.528,0.528,916970.0],["1993-07-28",0.534,0.534,0.531,0.534,134849.0],["1993-07-29",0.534,0.534,0.5221,0.531,213898.0],["1993-07-30",0.531,0.534,0.531,0.531,79049.0],["1993-08-02",0.531,0.5547,0.531,0.5547,1403355.0],["1993-08-03",0.5547,0.5607,0.5547,0.5607,313407.0],["1993-08-04",0.5577,0.5577,0.5488,0.5488,242727.0],["1993-08-05",0.5488,0.5488,0.5458,0.5488,180418.0],["1993-08-06",0.5488,0.5577,0.5429,0.5577,232497.0],["1993-08-09",0.5518,0.5518,0.5429,0.5429,100439.0],["1993-08-10",0.5399,0.5399,0.5369,0.5399,47429.0],["1993-08-11",0.5429,0.5458,0.5399,0.5458,218548.0],["1993-08-12",0.5429,0.5458,0.5399,0.5399,508704.0],["1993-08-13",0.5429,0.5518,0.5429,0.5518,844431.0],["1993-08-16",0.5518,0.5577,0.5488,0.5577,550554.0],["1993-08-17",0.5636,0.5696,0.5636,0.5696,180418.0],["1993-08-18",0.5696,0.5844,0.5696,0.5844,2092477.0],["1993-08-19",0.5874,0.5874,0.5785,0.5844,497545.0],["1993-08-20",0.5844,0.5992,0.5844,0.5963,290157.0],["1993-08-23",0.5933,0.5933,0.5844,0.5933,231567.0],["1993-08-24",0.5963,0.5963,0.5903,0.5963,571944.0],["1993-08-25",0.5992,0.6051,0.5992,0.6022,566364.0],["1993-08-26",0.6022,0.6259,0.6022,0.6259,309687.0],["1993-08-27",0.6289,0.6289,0.617,0.6259,293877.0],["1993-08-30",0.6259,0.6259,0.617,0.6259,151588.0],["1993-08-31",0.6289,0.6289,0.62,0.6259,203668.0],["1993-09-01",0.62,0.62,0.6081,0.614,280857.0],["1993-09-02",0.617,0.617,0.6111,0.617,649133.0],["1993-09-03",0.617,0.6229,0.617,0.6229,277137.0],["1993-09-07",0.6229,0.6289,0.6229,0.6229,313407.0],["1993-09-08",0.6259,0.6289,0.62,0.6259,410126.0],["1993-09-09",0.6318,0.6378,0.6318,0.6378,550554.0],["1993-09-10",0.6318,0.6348,0.6318,0.6318,243657.0],["1993-09-13",0.6318,0.6318,0.6259,0.6289,278067.0],["1993-09-14",0.6318,0.6378,0.6289,0.6348,265047.0],["1993-09-15",0.6318,0.6318,0.6259,0.6289,164608.0],["1993-09-16",0.6229,0.6229,0.614,0.617,1133658.0],["1993-09-17",0.62,0.6289,0.62,0.6289,720742.0],["1993-09-20",0.6378,0.6467,0.6378,0.6437,243657.0],["1993-09-21",0.6467,0.6467,0.6259,0.6348,486385.0],["1993-09-22",0.6318,0.6378,0.6289,0.6378,1228517.0],["1993-09-23",0.6348,0.6348,0.62,0.6289,201808.0],["1993-09-24",0.62,0.6259,0.62,0.6229,397106.0],["1993-09-27",0.6318,0.6378,0.6259,0.6348,293877.0],["1993-09-28",0.6348,0.6407,0.6289,0.6378,294807.0],["1993-09-29",0.6318,0.6318,0.6289,0.6318,161818.0],["1993-09-30",0.6289,0.6289,0.62,0.6229,387806.0],["1993-10-01",0.62,0.6259,0.617,0.6259,101369.0],["1993-10-04",0.6268,0.6298,0.6208,0.6268,135779.0],["1993-10-05",0.6268,0.6298,0.6268,0.6298,407336.0],["1993-10-06",0.6328,0.6358,0.6298,0.6328,212968.0],["1993-10-07",0.6268,0.6268,0.6238,0.6268,195298.0],["1993-10-08",0.6238,0.6358,0.6238,0.6358,197158.0],["1993-10-11",0.6387,0.6417,0.6358,0.6417,277137.0],["1993-10-12",0.6447,0.6477,0.6417,0.6477,191578.0],["1993-10-13",0.6417,0.6417,0.6298,0.6328,796071.0],["1993-10-14",0.6328,0.6358,0.6328,0.6358,248307.0],["1993-10-15",0.6387,0.6447,0.6358,0.6417,321776.0],["1993-10-18",0.6417,0.6417,0.6298,0.6328,352466.0],["1993-10-19",0.6298,0.6298,0.6238,0.6268,179488.0],["1993-10-20",0.6268,0.6268,0.6238,0.6268,252027.0],["1993-10-21",0.6238,0.6298,0.6238,0.6268,163678.0],["1993-10-22",0.6268,0.6298,0.6268,0.6268,285507.0],["1993-10-25",0.6298,0.6298,0.6268,0.6268,780261.0],["1993-10-26",0.6298,0.6298,0.6208,0.6238,1202477.0],["1993-10-27",0.6178,0.6208,0.6148,0.6178,513354.0],["1993-10-28",0.6118,0.6238,0.6058,0.6148,1172717.0],["1993-10-29",0.6118,0.6208,0.6118,0.6178,518004.0],["1993-11-01",0.6178,0.6208,0.6148,0.6178,120899.0],["1993-11-02",0.6118,0.6148,0.6058,0.6088,731902.0],["1993-11-03",0.6088,0.6118,0.6028,0.6088,318057.0],["1993-11-04",0.6088,0.6088,0.6028,0.6028,250167.0],["1993-11-05",0.5908,0.5908,0.5848,0.5908,370136.0],["1993-11-08",0.5878,0.5938,0.5878,0.5938,513354.0],["1993-11-09",0.5908,0.5968,0.5908,0.5968,268767.0],["1993-11-10",0.5968,0.6058,0.5968,0.5968,922550.0],["1993-11-11",0.5968,0.6028,0.5968,0.6028,81839.0],["1993-11-12",0.5968,0.5968,0.5908,0.5968,752362.0],["1993-11-15",0.5968,0.5968,0.5878,0.5878,394316.0],["1993-11-16",0.5848,0.5968,0.5848,0.5938,193438.0],["1993-11-17",0.5938,0.5998,0.5878,0.5938,278997.0],["1993-11-18",0.5878,0.5878,0.5818,0.5818,110669.0],["1993-11-19",0.5788,0.5788,0.5698,0.5728,392456.0],["1993-11-22",0.5638,0.5638,0.5578,0.5608,222268.0],["1993-11-23",0.5548,0.5548,0.5428,0.5548,314337.0],["1993-11-24",0.5428,0.5458,0.5398,0.5458,497545.0],["1993-11-26",0.5428,0.5428,0.5368,0.5398,51149.0],["1993-11-29",0.5338,0.5338,0.5278,0.5338,278997.0],["1993-11-30",0.5248,0.5278,0.5128,0.5278,1075068.0],["1993-12-01",0.5338,0.5518,0.5338,0.5428,651923.0],["1993-12-02",0.5428,0.5458,0.5428,0.5458,525444.0],["1993-12-03",0.5458,0.5608,0.5428,0.5578,242727.0],["1993-12-06",0.5548,0.5668,0.5548,0.5668,240867.0],["1993-12-07",0.5668,0.5668,0.5608,0.5668,170188.0],["1993-12-08",0.5668,0.5758,0.5668,0.5758,548694.0],["1993-12-09",0.5758,0.5788,0.5758,0.5788,171118.0],["1993-12-10",0.5728,0.5758,0.5668,0.5758,166468.0],["1993-12-13",0.5698,0.5698,0.5548,0.5578,121829.0],["1993-12-14",0.5518,0.5518,0.5458,0.5458,339446.0],["1993-12-15",0.5428,0.5428,0.5308,0.5338,296667.0],["1993-12-16",0.5368,0.5518,0.5368,0.5488,245517.0],["1993-12-17",0.5548,0.5548,0.5458,0.5518,216688.0],["1993-12-20",0.5458,0.5518,0.5428,0.5518,626813.0],["1993-12-21",0.5518,0.5698,0.5518,0.5668,400826.0],["1993-12-22",0.5638,0.5698,0.5608,0.5668,276207.0],["1993-12-23",0.5728,0.5848,0.5668,0.5848,650063.0],["1993-12-27",0.5788,0.5788,0.5698,0.5758,196228.0],["1993-12-28",0.5638,0.5638,0.5398,0.5458,546834.0],["1993-12-29",0.5278,0.5278,0.5158,0.5218,582174.0],["1993-12-30",0.5278,0.5308,0.5218,0.5308,382226.0],["1993-12-31",0.5308,0.5428,0.5308,0.5338,618443.0],["1994-01-03",0.5434,0.5525,0.5434,0.5525,458485.0],["1994-01-04",0.5434,0.5434,0.5343,0.5343,221338.0],["1994-01-05",0.5282,0.5343,0.5221,0.5282,413845.0],["1994-01-06",0.5312,0.5312,0.5282,0.5282,532884.0],["1994-01-07",0.5221,0.5221,0.5161,0.5221,504984.0],["1994-01-10",0.513,0.5161,0.5039,0.51,247377.0],["1994-01-11",0.5161,0.5282,0.5161,0.5191,557064.0],["1994-01-12",0.5282,0.5282,0.5221,0.5282,221338.0],["1994-01-13",0.5252,0.5252,0.5191,0.5221,577524.0],["1994-01-14",0.5221,0.5282,0.5161,0.5252,450115.0],["1994-01-17",0.5282,0.5282,0.5191,0.5252,486385.0],["1994-01-18",0.5191,0.5282,0.5161,0.5282,653783.0],["1994-01-19",0.5282,0.5312,0.5252,0.5312,252957.0],["1994-01-20",0.5252,0.5252,0.513,0.5221,333866.0],["1994-01-21",0.5161,0.5191,0.513,0.5191,366416.0],["1994-01-24",0.5161,0.5191,0.513,0.5161,613793.0],["1994-01-25",0.5282,0.5312,0.5252,0.5252,975559.0],["1994-01-26",0.5555,0.5798,0.5525,0.5768,2432853.0],["1994-01-27",0.5798,0.5859,0.5707,0.5859,720742.0],["1994-01-28",0.5798,0.5798,0.5737,0.5798,377576.0],["1994-01-31",0.5859,0.6193,0.5859,0.6193,615653.0],["1994-02-01",0.6011,0.6011,0.5889,0.595,488245.0],["1994-02-02",0.6011,0.6041,0.595,0.6041,535674.0],["1994-02-03",0.592,0.592,0.5798,0.5859,620303.0],["1994-02-04",0.592,0.598,0.5768,0.5798,871400.0],["1994-02-07",0.5707,0.598,0.5707,0.598,591474.0],["1994-02-08",0.592,0.592,0.5859,0.5889,478015.0],["1994-02-09",0.5889,0.595,0.5828,0.592,652853.0],["1994-02-10",0.5889,0.5889,0.5828,0.5859,232497.0],["1994-02-11",0.5828,0.5859,0.5768,0.5768,3128486.0],["1994-02-14",0.5828,0.5828,0.5798,0.5828,281787.0],["1994-02-15",0.5828,0.5859,0.5768,0.5828,986719.0],["1994-02-16",0.5798,0.5889,0.5768,0.5859,1416375.0],["1994-02-17",0.592,0.595,0.5889,0.595,411056.0],["1994-02-18",0.595,0.6041,0.5889,0.595,465925.0],["1994-02-22",0.5859,0.592,0.5707,0.5889,419425.0],["1994-02-23",0.595,0.595,0.5798,0.5828,1088088.0],["1994-02-24",0.5737,0.5828,0.5737,0.5798,298527.0],["1994-02-25",0.5798,0.5889,0.5798,0.5889,486385.0],["1994-02-28",0.5889,0.592,0.5889,0.592,298527.0],["1994-03-01",0.5677,0.5707,0.5586,0.5707,509634.0],["1994-03-02",0.5495,0.5768,0.5434,0.5768,266907.0],["1994-03-03",0.5525,0.5586,0.5464,0.5555,201808.0],["1994-03-04",0.5555,0.5586,0.5495,0.5586,278067.0],["1994-03-07",0.5616,0.5677,0.5586,0.5646,229707.0],["1994-03-08",0.5525,0.5555,0.5464,0.5495,239937.0],["1994-03-09",0.5525,0.5616,0.5495,0.5586,407336.0],["1994-03-10",0.5586,0.5616,0.5525,0.5586,449185.0],["1994-03-11",0.5525,0.5707,0.5525,0.5707,318987.0],["1994-03-14",0.5768,0.5768,0.5677,0.5707,516144.0],["1994-03-15",0.5677,0.5707,0.5646,0.5677,311547.0],["1994-03-16",0.5616,0.5677,0.5616,0.5677,398966.0],["1994-03-17",0.5646,0.5677,0.5616,0.5677,203668.0],["1994-03-18",0.5616,0.5646,0.5586,0.5646,179488.0],["1994-03-21",0.5646,0.5646,0.5555,0.5616,292947.0],["1994-03-22",0.5646,0.5737,0.5616,0.5707,185068.0],["1994-03-23",0.5677,0.5768,0.5646,0.5768,221338.0],["1994-03-24",0.5707,0.5707,0.5616,0.5677,212038.0],["1994-03-25",0.5646,0.5768,0.5646,0.5737,257607.0],["1994-03-28",0.5677,0.5768,0.5677,0.5677,224128.0],["1994-03-29",0.5646,0.5707,0.5586,0.5616,261327.0],["1994-03-30",0.5616,0.5616,0.5525,0.5586,164608.0],["1994-03-31",0.5525,0.5646,0.5434,0.5586,205528.0],["1994-04-04",0.5619,0.5619,0.5341,0.5495,271557.0],["1994-04-05",0.5588,0.5681,0.5434,0.565,373856.0],["1994-04-06",0.5681,0.5681,0.5526,0.5619,513354.0],["1994-04-07",0.565,0.565,0.5557,0.5619,457555.0],["1994-04-08",0.5588,0.5773,0.5588,0.5712,312477.0],["1994-04-11",0.5681,0.5804,0.5681,0.5804,180418.0],["1994-04-12",0.5866,0.5959,0.5804,0.5959,332006.0],["1994-04-13",0.5835,0.5835,0.5681,0.5712,448255.0],["1994-04-14",0.5681,0.5742,0.5619,0.5712,160888.0],["1994-04-15",0.5619,0.5773,0.5619,0.5742,269697.0],["1994-04-18",0.5526,0.5526,0.5403,0.5495,208318.0],["1994-04-19",0.5434,0.5588,0.5403,0.5526,272487.0],["1994-04-20",0.5465,0.5588,0.5465,0.5526,175768.0],["1994-04-21",0.5526,0.565,0.5526,0.5619,265047.0],["1994-04-22",0.5681,0.5804,0.5681,0.5804,251097.0],["1994-04-25",0.5742,0.5959,0.5742,0.5959,172978.0],["1994-04-26",0.602,0.6051,0.5959,0.602,239007.0],["1994-04-28",0.5928,0.5928,0.5773,0.5897,314337.0],["1994-04-29",0.5835,0.602,0.5835,0.5989,241797.0],["1994-05-02",0.5959,0.5959,0.5866,0.5928,348746.0],["1994-05-03",0.5866,0.5866,0.5681,0.5804,188788.0],["1994-05-04",0.5557,0.5588,0.5526,0.5557,544044.0],["1994-05-05",0.5495,0.5712,0.5495,0.5712,278067.0],["1994-05-06",0.5712,0.5804,0.5712,0.5712,106949.0],["1994-05-09",0.5681,0.5742,0.565,0.565,182278.0],["1994-05-10",0.5712,0.5773,0.5681,0.5773,216688.0],["1994-05-11",0.5773,0.5773,0.5681,0.5681,211108.0],["1994-05-12",0.5742,0.5928,0.5742,0.5928,99509.0],["1994-05-13",0.5866,0.5928,0.5866,0.5928,236217.0],["1994-05-16",0.5866,0.5959,0.5835,0.5959,180418.0],["1994-05-17",0.5866,0.5989,0.5835,0.5959,263187.0],["1994-05-18",0.5989,0.6051,0.5989,0.6051,254817.0],["1994-05-19",0.5928,0.5989,0.5928,0.5959,382226.0],["1994-05-20",0.602,0.6051,0.5959,0.602,252027.0],["1994-05-23",0.5989,0.6051,0.5989,0.602,150658.0],["1994-05-24",0.5989,0.6051,0.5928,0.5959,203668.0],["1994-05-25",0.5897,0.5959,0.5866,0.5897,176698.0],["1994-05-26",0.5897,0.5959,0.5866,0.5928,253887.0],["1994-05-27",0.5928,0.5959,0.5897,0.5897,132989.0],["1994-05-31",0.5866,0.5897,0.5804,0.5897,157168.0],["1994-06-01",0.5835,0.5866,0.5742,0.5804,325496.0],["1994-06-02",0.5804,0.5897,0.5742,0.5773,427795.0],["1994-06-03",0.5712,0.5804,0.5712,0.5804,171118.0],["1994-06-06",0.5804,0.5804,0.5681,0.5681,191578.0],["1994-06-07",0.5712,0.5742,0.5619,0.5681,319917.0],["1994-06-08",0.5681,0.5773,0.5681,0.5773,210178.0],["1994-06-09",0.5773,0.5773,0.5712,0.5712,167398.0],["1994-06-10",0.5712,0.5804,0.5712,0.5804,167398.0],["1994-06-13",0.5742,0.5804,0.5712,0.5773,418495.0],["1994-06-14",0.5773,0.5804,0.5712,0.5742,463135.0],["1994-06-15",0.5773,0.5773,0.5681,0.5742,191578.0],["1994-06-16",0.5619,0.565,0.5588,0.565,236217.0],["1994-06-17",0.5619,0.5619,0.5588,0.5619,254817.0],["1994-06-20",0.5526,0.5619,0.5495,0.5619,172978.0],["1994-06-21",0.5495,0.5526,0.5465,0.5526,168328.0],["1994-06-22",0.5526,0.5619,0.5526,0.5588,178558.0],["1994-06-23",0.5619,0.5681,0.5557,0.565,150658.0],["1994-06-24",0.5557,0.5588,0.5526,0.5588,268767.0],["1994-06-27",0.5495,0.565,0.5495,0.5619,402686.0],["1994-06-28",0.5619,0.5712,0.5619,0.565,295737.0],["1994-06-29",0.5681,0.5712,0.5619,0.565,132989.0],["1994-06-30",0.5495,0.5495,0.5372,0.5434,94859.0],["1994-07-01",0.5243,0.5336,0.5243,0.5336,415705.0],["1994-07-05",0.5399,0.543,0.5368,0.5368,198088.0],["1994-07-06",0.5368,0.5399,0.5305,0.5368,555204.0],["1994-07-07",0.5368,0.5492,0.5368,0.5461,452905.0],["1994-07-08",0.5399,0.5524,0.5368,0.5492,150658.0],["1994-07-11",0.5492,0.5648,0.5492,0.5648,121829.0],["1994-07-12",0.5648,0.5804,0.5648,0.5773,438025.0],["1994-07-13",0.5773,0.5836,0.5773,0.5773,309687.0],["1994-07-14",0.5804,0.5836,0.5773,0.5773,162748.0],["1994-07-15",0.5711,0.5742,0.5648,0.568,217618.0],["1994-07-18",0.568,0.5804,0.568,0.5804,260397.0],["1994-07-19",0.5742,0.5742,0.568,0.568,567294.0],["1994-07-20",0.5648,0.568,0.5617,0.5648,130199.0],["1994-07-21",0.5711,0.5742,0.568,0.5711,358046.0],["1994-07-22",0.568,0.5742,0.5648,0.568,128339.0],["1994-07-25",0.568,0.5804,0.568,0.5804,130199.0],["1994-07-26",0.5773,0.5836,0.5742,0.5773,212968.0],["1994-07-27",0.5804,0.5836,0.5742,0.5742,212968.0],["1994-07-28",0.5836,0.5836,0.5711,0.5773,281787.0],["1994-07-29",0.5804,0.5929,0.5804,0.5929,148798.0],["1994-08-01",0.5929,0.6179,0.5929,0.6117,230637.0],["1994-08-02",0.6085,0.6117,0.6085,0.6117,187858.0],["1994-08-03",0.6117,0.6179,0.6085,0.6148,380366.0],["1994-08-04",0.6085,0.6117,0.6054,0.6054,249237.0],["1994-08-05",0.6054,0.6148,0.6023,0.6023,389666.0],["1994-08-08",0.6085,0.6148,0.6085,0.6148,263187.0],["1994-08-09",0.6023,0.6085,0.6023,0.6023,199948.0],["1994-08-10",0.6054,0.6117,0.6054,0.6117,422215.0],["1994-08-11",0.6023,0.6023,0.5836,0.5929,483595.0],["1994-08-12",0.5867,0.5992,0.5867,0.596,665873.0],["1994-08-15",0.5992,0.5992,0.5898,0.596,135779.0],["1994-08-16",0.5867,0.5898,0.5804,0.5898,498475.0],["1994-08-17",0.5867,0.5898,0.5773,0.5804,212968.0],["1994-08-18",0.5773,0.5836,0.5773,0.5836,179488.0],["1994-08-19",0.5867,0.5898,0.5836,0.5898,119039.0],["1994-08-22",0.5836,0.596,0.5836,0.596,165538.0],["1994-08-23",0.5898,0.5992,0.5898,0.5929,309687.0],["1994-08-24",0.5898,0.596,0.5867,0.596,662153.0],["1994-08-25",0.5898,0.5898,0.5804,0.5804,130199.0],["1994-08-26",0.5836,0.5898,0.5836,0.5898,132989.0],["1994-08-29",0.5867,0.5929,0.5867,0.5929,227848.0],["1994-08-30",0.5867,0.5898,0.5867,0.5867,444535.0],["1994-08-31",0.5804,0.5898,0.5804,0.5898,185068.0],["1994-09-01",0.5836,0.5867,0.5804,0.5836,125549.0],["1994-09-02",0.5836,0.5867,0.5804,0.5867,373856.0],["1994-09-06",0.5773,0.5804,0.5742,0.5804,173908.0],["1994-09-07",0.5836,0.5867,0.5773,0.5804,252027.0],["1994-09-08",0.5929,0.6054,0.5929,0.6054,100439.0],["1994-09-09",0.5992,0.6054,0.5929,0.6023,146008.0],["1994-09-12",0.596,0.6023,0.596,0.596,369206.0],["1994-09-13",0.5929,0.6085,0.5929,0.6054,340376.0],["1994-09-14",0.5992,0.6085,0.5992,0.6085,195298.0],["1994-09-15",0.6085,0.6335,0.6085,0.6273,297597.0],["1994-09-16",0.6241,0.6273,0.621,0.621,265047.0],["1994-09-19",0.6179,0.621,0.6117,0.6179,149728.0],["1994-09-20",0.6117,0.6148,0.6085,0.6085,203668.0],["1994-09-21",0.6085,0.6117,0.6023,0.6054,355256.0],["1994-09-22",0.6054,0.6148,0.6023,0.6117,344096.0],["1994-09-23",0.6148,0.6304,0.6148,0.6241,233427.0],["1994-09-26",0.6241,0.6273,0.6179,0.6241,436165.0],["1994-09-27",0.6241,0.6304,0.6241,0.6241,116249.0],["1994-09-28",0.6273,0.6304,0.621,0.6241,147868.0],["1994-09-29",0.6241,0.6241,0.6179,0.621,132989.0],["1994-09-30",0.6179,0.621,0.6148,0.621,317127.0],["1994-10-03",0.6095,0.6221,0.6032,0.6189,8609846.0],["1994-10-04",0.6126,0.6126,0.6095,0.6126,246447.0],["1994-10-05",0.6095,0.6095,0.5968,0.6032,5376271.0],["1994-10-06",0.6032,0.6063,0.6,0.6,216688.0],["1994-10-07",0.6,0.6095,0.6,0.6063,239007.0],["1994-10-10",0.6095,0.6158,0.6095,0.6126,111599.0],["1994-10-11",0.6158,0.6189,0.6063,0.6189,150658.0],["1994-10-12",0.6189,0.6221,0.6158,0.6158,118109.0],["1994-10-13",0.6221,0.6442,0.6221,0.6442,462205.0],["1994-10-14",0.6442,0.6505,0.641,0.6442,129269.0],["1994-10-17",0.6474,0.66,0.6474,0.6568,280857.0],["1994-10-18",0.6537,0.6537,0.6442,0.6442,190648.0],["1994-10-19",0.6442,0.6505,0.6442,0.6505,72539.0],["1994-10-20",0.6505,0.6505,0.6442,0.6442,716092.0],["1994-10-21",0.6474,0.6474,0.6442,0.6442,122759.0],["1994-10-24",0.6474,0.6474,0.641,0.641,73469.0],["1994-10-25",0.6379,0.6505,0.6379,0.641,107879.0],["1994-10-26",0.641,0.6442,0.6379,0.6379,758872.0],["1994-10-27",0.6379,0.6505,0.6379,0.6442,299457.0],["1994-10-28",0.6474,0.6568,0.6474,0.6474,227848.0],["1994-10-31",0.6537,0.66,0.6537,0.6537,114389.0],["1994-11-01",0.6568,0.66,0.6537,0.66,200878.0],["1994-11-02",0.6568,0.66,0.6537,0.6537,207388.0],["1994-11-03",0.6568,0.66,0.6505,0.6568,170188.0],["1994-11-04",0.6537,0.6632,0.6505,0.6568,79979.0],["1994-11-07",0.6505,0.6568,0.6474,0.6505,125549.0],["1994-11-08",0.6537,0.6663,0.6537,0.6632,79049.0],["1994-11-09",0.66,0.6632,0.6568,0.66,63239.0],["1994-11-10",0.6632,0.6663,0.66,0.6632,439885.0],["1994-11-11",0.6632,0.6632,0.6568,0.6632,106019.0],["1994-11-14",0.6568,0.6632,0.6568,0.66,71609.0],["1994-11-15",0.6568,0.6758,0.6568,0.6632,469645.0],["1994-11-16",0.66,0.6695,0.6568,0.6663,154378.0],["1994-11-17",0.6663,0.6726,0.6632,0.6663,81839.0],["1994-11-18",0.6632,0.6789,0.66,0.6695,155308.0],["1994-11-21",0.6663,0.6789,0.6663,0.6663,319917.0],["1994-11-22",0.6632,0.6726,0.6632,0.6695,104159.0],["1994-11-23",0.6632,0.6695,0.6568,0.6632,120899.0],["1994-11-25",0.6568,0.6695,0.6568,0.6695,47429.0],["1994-11-28",0.6695,0.6695,0.66,0.6663,66959.0],["1994-11-29",0.6632,0.6663,0.66,0.66,160888.0],["1994-11-30",0.6568,0.6632,0.6537,0.66,69749.0],["1994-12-01",0.6505,0.6632,0.6505,0.6537,255747.0],["1994-12-02",0.6568,0.6695,0.6568,0.6695,139498.0],["1994-12-05",0.6695,0.6695,0.6632,0.6663,66959.0],["1994-12-06",0.6695,0.6695,0.6568,0.6663,132989.0],["1994-12-07",0.6632,0.6695,0.6632,0.6632,126479.0],["1994-12-08",0.6663,0.6695,0.6568,0.6568,134849.0],["1994-12-09",0.6505,0.6568,0.6474,0.6505,149728.0],["1994-12-12",0.6505,0.66,0.6505,0.66,260397.0],["1994-12-13",0.6568,0.66,0.6505,0.6568,98579.0],["1994-12-14",0.6568,0.66,0.6505,0.6505,66029.0],["1994-12-15",0.6474,0.6505,0.6379,0.6474,84629.0],["1994-12-16",0.641,0.6474,0.6379,0.6442,103229.0],["1994-12-19",0.6379,0.6474,0.6379,0.6442,100439.0],["1994-12-20",0.6316,0.641,0.6284,0.6347,498475.0],["1994-12-21",0.6347,0.6442,0.6284,0.6347,244587.0],["1994-12-22",0.6253,0.6316,0.6253,0.6284,146008.0],["1994-12-23",0.6316,0.641,0.6316,0.6347,105089.0],["1994-12-27",0.6316,0.6316,0.6189,0.6189,77189.0],["1994-12-28",0.6158,0.6316,0.6126,0.6316,120899.0],["1994-12-29",0.6095,0.6189,0.6095,0.6189,186928.0],["1994-12-30",0.6189,0.6379,0.6189,0.6189,174838.0],["1995-01-03",0.6165,0.6357,0.6165,0.6357,53939.0],["1995-01-04",0.6389,0.6421,0.6325,0.6421,154378.0],["1995-01-05",0.6357,0.6357,0.6229,0.6325,136709.0],["1995-01-06",0.6293,0.6293,0.6102,0.6229,199948.0],["1995-01-09",0.6165,0.6261,0.6165,0.6229,222268.0],["1995-01-10",0.6133,0.6165,0.607,0.6102,108809.0],["1995-01-11",0.6102,0.6197,0.607,0.6102,99509.0],["1995-01-12",0.6038,0.607,0.6006,0.6038,78119.0],["1995-01-13",0.6102,0.6357,0.607,0.6325,212968.0],["1995-01-16",0.6293,0.6485,0.6261,0.6389,380366.0],["1995-01-17",0.6325,0.6357,0.6293,0.6325,143218.0],["1995-01-18",0.6261,0.6325,0.6165,0.6165,114389.0],["1995-01-19",0.6165,0.6357,0.6165,0.6261,123689.0],["1995-01-20",0.6229,0.6325,0.6229,0.6261,130199.0],["1995-01-23",0.6197,0.6293,0.6165,0.6261,187858.0],["1995-01-24",0.6197,0.6325,0.6197,0.6229,92069.0],["1995-01-25",0.6165,0.6453,0.6165,0.6293,104159.0],["1995-01-26",0.6325,0.6421,0.6325,0.6325,44640.0],["1995-01-27",0.6389,0.6485,0.6389,0.6421,71609.0],["1995-01-30",0.6485,0.6485,0.6357,0.6357,77189.0],["1995-01-31",0.6421,0.6485,0.6389,0.6389,106019.0],["1995-02-01",0.6421,0.6453,0.6389,0.6421,225058.0],["1995-02-02",0.6485,0.6517,0.6421,0.6485,91139.0],["1995-02-03",0.6453,0.6645,0.6453,0.6613,144148.0],["1995-02-06",0.6549,0.6613,0.6517,0.6549,321776.0],["1995-02-07",0.6517,0.6581,0.6485,0.6517,164608.0],["1995-02-08",0.6453,0.6613,0.6421,0.6581,246447.0],["1995-02-09",0.6645,0.6708,0.6645,0.6645,143218.0],["1995-02-10",0.6772,0.69,0.674,0.6868,170188.0],["1995-02-13",0.6804,0.6868,0.6708,0.6804,132059.0],["1995-02-14",0.6868,0.6964,0.6868,0.69,440815.0],["1995-02-15",0.6868,0.69,0.6836,0.69,106019.0],["1995-02-16",0.6836,0.6868,0.6772,0.6804,138568.0],["1995-02-17",0.6868,0.6868,0.674,0.674,90209.0],["1995-02-21",0.6708,0.6772,0.6677,0.6677,99509.0],["1995-02-22",0.6645,0.674,0.6549,0.6581,134849.0],["1995-02-23",0.6581,0.6804,0.6581,0.674,92069.0],["1995-02-24",0.674,0.6868,0.674,0.6804,111599.0],["1995-02-27",0.674,0.674,0.6613,0.6645,65099.0],["1995-02-28",0.6708,0.6836,0.6708,0.6836,64169.0],["1995-03-01",0.6772,0.6868,0.674,0.674,54869.0],["1995-03-02",0.674,0.6868,0.674,0.6836,146938.0],["1995-03-03",0.6836,0.69,0.6772,0.6836,40920.0],["1995-03-06",0.6836,0.6964,0.6836,0.69,129269.0],["1995-03-07",0.6836,0.6836,0.6517,0.6581,185998.0],["1995-03-08",0.6645,0.6645,0.6389,0.6421,720742.0],["1995-03-09",0.6389,0.6421,0.6229,0.6229,3391673.0],["1995-03-10",0.6197,0.6229,0.6133,0.6133,4996835.0],["1995-03-13",0.6197,0.6293,0.6197,0.6229,208318.0],["1995-03-14",0.6293,0.6357,0.6293,0.6293,53009.0],["1995-03-15",0.6261,0.6357,0.6197,0.6261,68819.0],["1995-03-16",0.6261,0.6357,0.6261,0.6293,26040.0],["1995-03-17",0.6261,0.6293,0.6261,0.6261,45570.0],["1995-03-20",0.6293,0.6325,0.6293,0.6325,119969.0],["1995-03-21",0.6293,0.6293,0.6261,0.6261,79049.0],["1995-03-22",0.6229,0.6261,0.6229,0.6229,62309.0],["1995-03-23",0.6165,0.6261,0.6165,0.6165,23250.0],["1995-03-24",0.6261,0.6261,0.6197,0.6229,38130.0],["1995-03-27",0.6261,0.6293,0.6261,0.6293,33480.0],["1995-03-28",0.6261,0.6325,0.6261,0.6293,25110.0],["1995-03-29",0.6293,0.6389,0.6293,0.6389,406406.0],["1995-03-30",0.6389,0.6485,0.6389,0.6453,21390.0],["1995-03-31",0.6453,0.6453,0.6453,0.6453,90209.0],["1995-04-03",0.6453,0.6517,0.6453,0.6453,95789.0],["1995-04-04",0.6476,0.6671,0.6476,0.6671,61379.0],["1995-04-05",0.6671,0.6736,0.6671,0.6703,49289.0],["1995-04-06",0.6768,0.6768,0.6703,0.6703,2693251.0],["1995-04-07",0.6768,0.6801,0.6768,0.6801,13950.0],["1995-04-10",0.6834,0.6931,0.6834,0.6899,31620.0],["1995-04-11",0.6931,0.6931,0.6899,0.6899,67889.0],["1995-04-12",0.6866,0.6866,0.6801,0.6801,63239.0],["1995-04-13",0.6866,0.6964,0.6866,0.6964,38130.0],["1995-04-17",0.6931,0.6931,0.6931,0.6931,7440.0],["1995-04-18",0.6931,0.6996,0.6931,0.6931,45570.0],["1995-04-19",0.7029,0.7029,0.6931,0.6931,63239.0],["1995-04-20",0.6931,0.6996,0.6834,0.6834,82769.0],["1995-04-21",0.6801,0.6899,0.6801,0.6866,32550.0],["1995-04-24",0.6866,0.6964,0.6866,0.6964,30690.0],["1995-04-25",0.6996,0.6996,0.6834,0.6866,64169.0],["1995-04-26",0.6834,0.6964,0.6834,0.6931,119039.0],["1995-04-27",0.6931,0.6964,0.6931,0.6931,255747.0],["1995-04-28",0.6931,0.7029,0.6931,0.6964,132059.0],["1995-05-01",0.6964,0.7029,0.6964,0.6964,187858.0],["1995-05-02",0.6964,0.6964,0.6931,0.6931,156238.0],["1995-05-03",0.7029,0.7159,0.7029,0.7159,398036.0],["1995-05-04",0.7224,0.7224,0.7159,0.7159,85559.0],["1995-05-05",0.7126,0.7159,0.7126,0.7126,39060.0],["1995-05-08",0.7257,0.7419,0.7257,0.7354,123689.0],["1995-05-09",0.7484,0.7517,0.7452,0.7452,264117.0],["1995-05-10",0.7647,0.7712,0.7614,0.7712,109739.0],["1995-05-11",0.7549,0.7549,0.7484,0.7549,204598.0],["1995-05-12",0.7354,0.7354,0.7257,0.7257,53939.0],["1995-05-15",0.7257,0.7257,0.7224,0.7257,34410.0],["1995-05-16",0.7354,0.7354,0.7322,0.7354,122759.0],["1995-05-17",0.7322,0.7354,0.7289,0.7354,51149.0],["1995-05-18",0.7322,0.7322,0.7224,0.7257,41850.0],["1995-05-19",0.7224,0.7289,0.7191,0.7257,71609.0],["1995-05-22",0.7257,0.7354,0.7257,0.7322,28830.0],["1995-05-23",0.7484,0.7582,0.7484,0.7582,214828.0],["1995-05-24",0.7549,0.7647,0.7517,0.7517,243657.0],["1995-05-25",0.7647,0.768,0.7614,0.7647,485455.0],["1995-05-26",0.7647,0.7712,0.7647,0.768,382226.0],["1995-05-30",0.7647,0.7647,0.7517,0.7517,1904619.0],["1995-05-31",0.7484,0.7549,0.7419,0.7517,39990.0],["1995-06-01",0.7484,0.7582,0.7452,0.7582,71609.0],["1995-06-02",0.7614,0.7614,0.7484,0.7549,66959.0],["1995-06-05",0.7582,0.7647,0.7582,0.7647,242727.0],["1995-06-06",0.7582,0.7582,0.7484,0.7517,60449.0],["1995-06-07",0.7484,0.7614,0.7484,0.7517,63239.0],["1995-06-08",0.7484,0.7614,0.7484,0.7582,55799.0],["1995-06-09",0.7582,0.768,0.7582,0.7614,71609.0],["1995-06-12",0.7582,0.7614,0.7484,0.7549,65099.0],["1995-06-13",0.7549,0.7582,0.7549,0.7549,36270.0],["1995-06-14",0.768,0.768,0.7614,0.7614,108809.0],["1995-06-15",0.7549,0.7549,0.7517,0.7517,13950.0],["1995-06-16",0.7452,0.7517,0.7452,0.7484,74399.0],["1995-06-19",0.7419,0.7452,0.7419,0.7452,79049.0],["1995-06-20",0.7387,0.7419,0.7387,0.7419,48359.0],["1995-06-21",0.7484,0.7484,0.7452,0.7452,27900.0],["1995-06-22",0.7419,0.7614,0.7419,0.7614,443605.0],["1995-06-23",0.7582,0.7614,0.7517,0.7549,44640.0],["1995-06-26",0.7517,0.7517,0.7517,0.7517,33480.0],["1995-06-27",0.7517,0.7582,0.7517,0.7549,49289.0],["1995-06-28",0.7517,0.7517,0.7452,0.7452,20460.0],["1995-06-29",0.7419,0.7452,0.7419,0.7419,65099.0],["1995-06-30",0.7419,0.7419,0.7387,0.7419,87419.0],["1995-07-03",0.7419,0.7582,0.7419,0.7517,96719.0],["1995-07-05",0.7576,0.7674,0.751,0.751,3927347.0],["1995-07-06",0.751,0.7674,0.751,0.7576,5484150.0],["1995-07-07",0.7707,0.774,0.7674,0.7707,79049.0],["1995-07-10",0.7806,0.7905,0.7806,0.7839,202738.0],["1995-07-11",0.7839,0.7905,0.7839,0.7905,46499.0],["1995-07-12",0.7872,0.7905,0.7839,0.7872,35340.0],["1995-07-13",0.7905,0.7905,0.7773,0.7905,152518.0],["1995-07-14",0.7872,0.8004,0.7839,0.8004,53009.0],["1995-07-17",0.8004,0.8004,0.7905,0.7971,199018.0],["1995-07-18",0.7938,0.7971,0.7839,0.7905,50219.0],["1995-07-19",0.7872,0.7971,0.7839,0.7905,30690.0],["1995-07-20",0.7905,0.807,0.7872,0.807,335726.0],["1995-07-21",0.8004,0.8004,0.7905,0.7905,93929.0],["1995-07-24",0.7971,0.8037,0.7938,0.7971,239007.0],["1995-07-25",0.7971,0.8004,0.7938,0.7938,152518.0],["1995-07-26",0.8004,0.8103,0.8004,0.807,290157.0],["1995-07-27",0.8136,0.8267,0.8136,0.8234,50219.0],["1995-07-28",0.8333,0.8333,0.8234,0.8267,331076.0],["1995-07-31",0.8267,0.83,0.8234,0.8267,85559.0],["1995-08-01",0.8234,0.8267,0.8201,0.8201,29760.0],["1995-08-02",0.8267,0.8333,0.8267,0.83,258537.0],["1995-08-03",0.83,0.8366,0.83,0.8333,272487.0],["1995-08-04",0.8333,0.8366,0.8333,0.8333,270627.0],["1995-08-07",0.8267,0.8333,0.8267,0.83,106949.0],["1995-08-08",0.83,0.83,0.8234,0.8234,105089.0],["1995-08-09",0.8234,0.8333,0.8234,0.8333,91139.0],["1995-08-10",0.8267,0.8267,0.8201,0.8234,41850.0],["1995-08-11",0.83,0.8399,0.8267,0.83,43710.0],["1995-08-14",0.83,0.83,0.8234,0.8267,84629.0],["1995-08-15",0.8168,0.8201,0.807,0.8103,41850.0],["1995-08-16",0.807,0.8136,0.807,0.8103,48359.0],["1995-08-17",0.8136,0.8136,0.807,0.8103,27900.0],["1995-08-18",0.8037,0.8136,0.8037,0.8103,28830.0],["1995-08-21",0.807,0.8136,0.8004,0.8037,46499.0],["1995-08-22",0.7971,0.8004,0.7905,0.7938,96719.0],["1995-08-23",0.7938,0.8004,0.7938,0.7971,59519.0],["1995-08-24",0.7971,0.8037,0.7971,0.7971,18600.0],["1995-08-25",0.8004,0.807,0.7971,0.7971,21390.0],["1995-08-28",0.7971,0.8004,0.7938,0.7938,34410.0],["1995-08-29",0.7905,0.7971,0.7905,0.7938,71609.0],["1995-08-30",0.7905,0.7905,0.7806,0.7806,60449.0],["1995-08-31",0.7872,0.7971,0.7872,0.7938,276207.0],["1995-09-01",0.7905,0.7938,0.7872,0.7905,38130.0],["1995-09-05",0.7905,0.7971,0.7905,0.7938,30690.0],["1995-09-06",0.7971,0.8004,0.7971,0.7971,17670.0],["1995-09-07",0.7938,0.8004,0.7938,0.7938,28830.0],["1995-09-08",0.7938,0.7971,0.7905,0.7905,23250.0],["1995-09-11",0.7971,0.8103,0.7971,0.8037,49289.0],["1995-09-12",0.807,0.8136,0.807,0.8103,50219.0],["1995-09-13",0.8037,0.8037,0.8004,0.8004,18600.0],["1995-09-14",0.8004,0.807,0.7971,0.8037,22320.0],["1995-09-15",0.8037,0.807,0.7938,0.7938,59519.0],["1995-09-18",0.7971,0.8004,0.7938,0.8004,57659.0],["1995-09-19",0.8004,0.807,0.8004,0.8037,23250.0],["1995-09-20",0.8103,0.8168,0.807,0.8168,101369.0],["1995-09-21",0.8136,0.83,0.8136,0.83,21390.0],["1995-09-22",0.8136,0.8136,0.8037,0.8103,268767.0],["1995-09-25",0.807,0.807,0.7938,0.807,121829.0],["1995-09-26",0.807,0.8136,0.8037,0.807,90209.0],["1995-09-27",0.8004,0.8037,0.8004,0.8004,27900.0],["1995-09-28",0.7971,0.8103,0.7971,0.807,42780.0],["1995-09-29",0.8037,0.8168,0.8037,0.807,57659.0],["1995-10-02",0.8103,0.8168,0.8037,0.8103,136709.0],["1995-10-03",0.8103,0.8103,0.7971,0.8004,141358.0],["1995-10-04",0.7994,0.7994,0.7928,0.7928,32550.0],["1995-10-05",0.7928,0.8028,0.7895,0.7994,6668027.0],["1995-10-06",0.7928,0.7961,0.7828,0.7961,75329.0],["1995-10-09",0.7928,0.7928,0.7861,0.7895,24180.0],["1995-10-10",0.7861,0.7895,0.7795,0.7795,29760.0],["1995-10-11",0.7728,0.7994,0.7728,0.7928,143218.0],["1995-10-12",0.7895,0.7961,0.7895,0.7961,18600.0],["1995-10-13",0.8028,0.8228,0.8028,0.8228,84629.0],["1995-10-16",0.8194,0.8228,0.8094,0.8228,26970.0],["1995-10-17",0.8228,0.8228,0.8028,0.8128,149728.0],["1995-10-18",0.8128,0.8228,0.8094,0.8128,88349.0],["1995-10-19",0.8128,0.8161,0.8128,0.8161,67889.0],["1995-10-20",0.8128,0.8228,0.8128,0.8194,51149.0],["1995-10-23",0.8128,0.8128,0.8028,0.8028,26040.0],["1995-10-24",0.8061,0.8094,0.8028,0.8061,39990.0],["1995-10-25",0.8061,0.8094,0.8028,0.8061,49289.0],["1995-10-26",0.8061,0.8094,0.7994,0.8094,48359.0],["1995-10-27",0.8028,0.8061,0.7994,0.8028,385016.0],["1995-10-30",0.7994,0.8061,0.7994,0.8061,51149.0],["1995-10-31",0.8061,0.8161,0.8028,0.8094,199018.0],["1995-11-01",0.8028,0.8061,0.7994,0.8028,18600.0],["1995-11-02",0.8028,0.8128,0.8028,0.8128,45570.0],["1995-11-03",0.8094,0.8094,0.8028,0.8061,28830.0],["1995-11-06",0.8028,0.8128,0.8028,0.8094,53009.0],["1995-11-07",0.8194,0.8261,0.8128,0.8194,41850.0],["1995-11-08",0.8261,0.8328,0.8261,0.8328,50219.0],["1995-11-09",0.8261,0.8328,0.8161,0.8161,40920.0],["1995-11-10",0.8328,0.8361,0.8261,0.8361,83699.0],["1995-11-13",0.8328,0.8361,0.8294,0.8294,87419.0],["1995-11-14",0.8294,0.8294,0.8261,0.8261,266907.0],["1995-11-15",0.8294,0.8428,0.8294,0.8428,34410.0],["1995-11-16",0.8394,0.8461,0.8361,0.8361,174838.0],["1995-11-17",0.8361,0.8361,0.8094,0.8294,24180.0],["1995-11-20",0.8461,0.8527,0.8428,0.8428,115319.0],["1995-11-21",0.8461,0.8527,0.8461,0.8494,92069.0],["1995-11-22",0.8561,0.8827,0.8561,0.8827,474295.0],["1995-11-24",0.8761,0.8794,0.8694,0.8694,17670.0],["1995-11-27",0.8794,0.8894,0.8794,0.8827,132989.0],["1995-11-28",0.8827,0.896,0.8794,0.896,56729.0],["1995-11-29",0.8861,0.896,0.8861,0.8927,319917.0],["1995-11-30",0.8827,0.8827,0.8761,0.8761,37200.0],["1995-12-01",0.8761,0.8827,0.8761,0.8827,29760.0],["1995-12-04",0.8794,0.8794,0.8694,0.8761,49289.0],["1995-12-05",0.8727,0.8794,0.8727,0.8794,33480.0],["1995-12-06",0.8727,0.8727,0.8694,0.8727,42780.0],["1995-12-07",0.8661,0.8727,0.8661,0.8727,44640.0],["1995-12-08",0.8694,0.8727,0.8627,0.8694,35340.0],["1995-12-11",0.8661,0.8694,0.8661,0.8694,104159.0],["1995-12-12",0.8794,0.8861,0.8761,0.8827,99509.0],["1995-12-13",0.8794,0.8827,0.8794,0.8827,62309.0],["1995-12-14",0.8894,0.8927,0.8827,0.8894,49289.0],["1995-12-15",0.8861,0.8894,0.8827,0.8894,57659.0],["1995-12-18",0.896,0.9027,0.8894,0.8894,142288.0],["1995-12-19",0.8927,0.896,0.8861,0.896,35340.0],["1995-12-20",0.9027,0.9227,0.9027,0.9127,162748.0],["1995-12-21",0.916,0.9294,0.916,0.9227,100439.0],["1995-12-22",0.9194,0.946,0.9127,0.916,124619.0],["1995-12-26",0.9227,0.9294,0.916,0.9194,29760.0],["1995-12-27",0.936,0.9427,0.936,0.936,72539.0],["1995-12-28",0.936,0.9427,0.936,0.936,883490.0],["1995-12-29",0.936,0.9627,0.936,0.9527,35340.0],["1996-01-02",0.9693,0.9793,0.9693,0.9693,72539.0],["1996-01-03",0.9727,0.976,0.956,0.9727,89279.0],["1996-01-04",0.966,0.9727,0.9593,0.9627,152518.0],["1996-01-05",0.9551,0.9686,0.9551,0.9618,5251653.0],["1996-01-08",0.9585,0.9618,0.9551,0.9618,17670.0],["1996-01-09",0.9618,0.9652,0.9551,0.9551,53939.0],["1996-01-10",0.9517,0.9551,0.9484,0.9517,22320.0],["1996-01-11",0.9517,0.9652,0.9517,0.9618,70679.0],["1996-01-12",0.9686,0.9702,0.9652,0.9686,107879.0],["1996-01-15",0.9618,0.9719,0.9618,0.9686,57659.0],["1996-01-16",0.9618,0.9618,0.9484,0.9585,26040.0],["1996-01-17",0.9618,0.9618,0.9551,0.9618,24180.0],["1996-01-18",0.9686,0.982,0.9551,0.9753,59519.0],["1996-01-19",0.9719,0.982,0.9719,0.9786,27900.0],["1996-01-22",0.9719,0.982,0.9686,0.9719,29760.0],["1996-01-23",0.9686,0.9786,0.9551,0.9551,91139.0],["1996-01-24",0.9719,1.0022,0.9719,0.9854,88349.0],["1996-01-25",0.9955,0.9955,0.9854,0.9854,42780.0],["1996-01-26",0.9786,0.9854,0.9719,0.982,33480.0],["1996-01-29",0.9719,0.9719,0.9618,0.9618,39990.0],["1996-01-30",0.9652,0.9719,0.9585,0.9686,60449.0],["1996-01-31",0.9719,0.9887,0.9719,0.982,57659.0],["1996-02-01",0.9786,0.9854,0.9753,0.982,91139.0],["1996-02-02",0.9753,0.982,0.9719,0.982,41850.0],["1996-02-05",0.9753,0.9786,0.9719,0.9786,49289.0],["1996-02-06",0.982,0.9887,0.9786,0.9854,31620.0],["1996-02-07",0.9921,1.0056,0.9921,0.9988,64169.0],["1996-02-08",0.9921,1.0257,0.9921,1.0224,55799.0],["1996-02-09",1.019,1.0291,1.0156,1.0156,52079.0],["1996-02-12",1.0291,1.0291,1.0156,1.0224,110669.0],["1996-02-13",1.019,1.0224,1.0156,1.0224,87419.0],["1996-02-14",1.0224,1.0291,1.0224,1.0257,411985.0],["1996-02-15",1.0291,1.0392,1.0257,1.0358,25110.0],["1996-02-16",1.0493,1.0762,1.0493,1.0728,75329.0],["1996-02-20",1.0695,1.0695,1.0627,1.0627,23250.0],["1996-02-21",1.0627,1.0795,1.0627,1.0728,70679.0],["1996-02-22",1.0762,1.0896,1.0762,1.0896,76259.0],["1996-02-23",1.0829,1.0829,1.0695,1.0695,55799.0],["1996-02-26",1.0695,1.0728,1.0661,1.0661,82769.0],["1996-02-27",1.0627,1.0795,1.0594,1.0695,39060.0],["1996-02-28",1.0661,1.0695,1.0392,1.0425,69749.0],["1996-02-29",1.0459,1.0493,1.0425,1.0493,37200.0],["1996-03-01",1.0493,1.056,1.0493,1.056,28830.0],["1996-03-04",1.0156,1.0156,1.0022,1.0056,25110.0],["1996-03-05",0.982,0.9854,0.9753,0.982,106949.0],["1996-03-06",0.9854,0.9921,0.9719,0.982,194368.0],["1996-03-07",0.9786,0.9955,0.9786,0.9955,84629.0],["1996-03-08",0.9887,0.9887,0.9686,0.9719,77189.0],["1996-03-11",0.9686,0.9753,0.9585,0.9753,79979.0],["1996-03-12",0.9686,0.9719,0.9652,0.9686,52079.0],["1996-03-13",0.9652,0.9786,0.9652,0.9786,61379.0],["1996-03-14",0.9753,0.982,0.9618,0.9618,44640.0],["1996-03-15",0.9585,0.9686,0.9585,0.9686,29760.0],["1996-03-18",0.9753,0.9921,0.9753,0.982,131129.0],["1996-03-19",0.9887,0.9955,0.9854,0.9887,41850.0],["1996-03-20",0.9921,0.9955,0.982,0.9955,70679.0],["1996-03-21",0.9988,0.9988,0.9921,0.9921,48359.0],["1996-03-22",0.9921,1.0056,0.9887,0.9988,170188.0],["1996-03-25",1.0056,1.0224,1.0056,1.019,740272.0],["1996-03-26",1.0156,1.0224,1.0089,1.0089,556134.0],["1996-03-27",1.0056,1.0089,0.9988,0.9988,65099.0],["1996-03-28",0.9955,1.0022,0.9887,0.9955,43710.0],["1996-03-29",0.9988,1.0022,0.9921,0.9988,37200.0],["1996-04-01",0.9988,1.0123,0.9988,1.0089,60449.0],["1996-04-02",1.0156,1.0156,1.0056,1.0089,33480.0],["1996-04-03",1.0056,1.0089,0.9955,1.0056,25110.0],["1996-04-04",0.9955,1.0123,0.9955,1.0123,22320.0],["1996-04-08",1.0089,1.019,1.0089,1.0123,31620.0],["1996-04-09",1.0089,1.0123,1.0022,1.0056,65099.0],["1996-04-10",0.982,1.0156,0.982,1.0022,94859.0],["1996-04-11",1.0089,1.0089,0.9921,0.9988,33480.0],["1996-04-12",0.9988,1.0224,0.9988,1.019,39990.0],["1996-04-15",1.019,1.0224,1.0156,1.0156,21390.0],["1996-04-16",1.0291,1.0358,1.0257,1.0291,66029.0],["1996-04-17",1.0325,1.0325,1.019,1.0224,44640.0],["1996-04-18",1.0291,1.0358,1.0291,1.0325,49289.0],["1996-04-19",1.0392,1.0459,1.0358,1.0392,27900.0],["1996-04-22",1.0358,1.056,1.0358,1.0493,34410.0],["1996-04-23",1.0425,1.0493,1.0358,1.0358,76259.0],["1996-04-24",1.0392,1.0425,1.0358,1.0392,1958559.0],["1996-04-25",1.0358,1.0425,1.0358,1.0358,53009.0],["1996-04-26",1.0325,1.0459,1.0325,1.0358,66029.0],["1996-04-29",1.0358,1.0392,1.0358,1.0358,47429.0],["1996-04-30",1.0325,1.0325,1.0089,1.0089,40920.0],["1996-05-01",1.0089,1.0156,1.0056,1.0056,47429.0],["1996-05-02",1.0089,1.0123,1.0056,1.0056,31620.0],["1996-05-03",1.0056,1.0056,1.0022,1.0056,29760.0],["1996-05-06",1.0056,1.0123,1.0056,1.0123,49289.0],["1996-05-07",1.0089,1.0089,1.0022,1.0056,41850.0],["1996-05-08",1.0022,1.0089,1.0022,1.0056,47429.0],["1996-05-09",1.0022,1.0089,0.9988,0.9988,26040.0],["1996-05-10",1.0123,1.0156,1.0123,1.0156,53939.0],["1996-05-13",1.0224,1.0325,1.0224,1.0257,38130.0],["1996-05-14",1.0257,1.0257,1.0089,1.0123,13020.0],["1996-05-15",1.0123,1.0325,1.0123,1.0291,37200.0],["1996-05-16",1.019,1.019,1.0123,1.0123,21390.0],["1996-05-17",1.0156,1.0358,1.0156,1.0325,42780.0],["1996-05-20",1.0291,1.0358,1.0257,1.0325,10230.0],["1996-05-21",1.0291,1.0325,1.0257,1.0291,40920.0],["1996-05-22",1.0257,1.0257,1.0123,1.0123,26040.0],["1996-05-23",1.0123,1.0224,1.0123,1.0123,111599.0],["1996-05-24",1.0123,1.0257,1.0123,1.0257,54869.0],["1996-05-28",1.0257,1.0358,1.0123,1.019,191578.0],["1996-05-29",1.0156,1.0156,0.9854,1.0089,93929.0],["1996-05-30",1.0089,1.0123,1.0056,1.0089,21390.0],["1996-05-31",1.0056,1.0056,0.9955,0.9988,79979.0],["1996-06-03",1.0089,1.0089,1.0022,1.0022,46499.0],["1996-06-04",0.9988,1.0056,0.9955,0.9988,15810.0],["1996-06-05",0.9988,1.0056,0.9955,0.9988,102299.0],["1996-06-06",1.0022,1.0056,1.0022,1.0056,32550.0],["1996-06-07",0.9988,0.9988,0.9955,0.9988,65099.0],["1996-06-10",1.0056,1.0056,1.0022,1.0022,20460.0],["1996-06-11",1.0022,1.0156,1.0022,1.0123,42780.0],["1996-06-12",1.0156,1.0224,1.0156,1.0224,14880.0],["1996-06-13",1.0156,1.0257,1.0156,1.019,25110.0],["1996-06-14",1.0257,1.0325,1.0156,1.0224,41850.0],["1996-06-17",1.0224,1.0291,1.0224,1.0224,18600.0],["1996-06-18",1.0257,1.0695,1.0257,1.0594,225988.0],["1996-06-19",1.0627,1.0627,1.056,1.056,79049.0],["1996-06-20",1.056,1.0627,1.056,1.056,32550.0],["1996-06-21",1.0577,1.0577,1.0526,1.056,94859.0],["1996-06-24",1.0627,1.0627,1.0594,1.0627,15810.0],["1996-06-25",1.0594,1.0594,1.0594,1.0594,10230.0],["1996-06-26",1.0594,1.0594,1.056,1.056,43710.0],["1996-06-27",1.056,1.0594,1.056,1.056,34410.0],["1996-06-28",1.0829,1.0863,1.0762,1.0795,32550.0],["1996-07-01",1.093,1.0997,1.093,1.0964,15810.0],["1996-07-02",1.0964,1.1031,1.0964,1.0964,20460.0],["1996-07-03",1.093,1.1064,1.093,1.1064,45570.0],["1996-07-05",1.0896,1.0896,1.0896,1.0896,7440.0],["1996-07-08",1.093,1.093,1.093,1.093,42780.0],["1996-07-09",1.1266,1.1401,1.1266,1.1266,54869.0],["1996-07-10",1.1233,1.13,1.1233,1.1233,40920.0],["1996-07-11",1.13,1.13,1.1031,1.1098,105089.0],["1996-07-12",1.1098,1.1165,1.1031,1.1031,32550.0],["1996-07-15",1.1031,1.1064,1.1031,1.1064,80909.0],["1996-07-16",1.1098,1.1165,1.1098,1.1165,26040.0],["1996-07-17",1.1199,1.1233,1.1064,1.1233,163678.0],["1996-07-18",1.1434,1.1569,1.1434,1.1535,258537.0],["1996-07-19",1.1569,1.167,1.1535,1.1569,462205.0],["1996-07-22",1.1468,1.1468,1.1401,1.1401,221338.0],["1996-07-23",1.1535,1.1636,1.1502,1.1569,485455.0],["1996-07-24",1.1535,1.1603,1.1434,1.1468,92069.0],["1996-07-25",1.1636,1.1703,1.1636,1.167,35340.0],["1996-07-26",1.1688,1.1722,1.1485,1.1485,85559.0],["1996-07-29",1.1418,1.1418,1.1181,1.1181,41850.0],["1996-07-30",1.1215,1.1317,1.1181,1.1249,70679.0],["1996-07-31",1.1215,1.1249,1.1215,1.1215,39060.0],["1996-08-01",1.1249,1.135,1.1249,1.1283,119039.0],["1996-08-02",1.1553,1.1553,1.1485,1.1519,92999.0],["1996-08-05",1.1553,1.1621,1.1553,1.1587,93929.0],["1996-08-06",1.1553,1.1553,1.1384,1.1418,650063.0],["1996-08-07",1.1418,1.1452,1.1418,1.1418,82769.0],["1996-08-08",1.1418,1.1485,1.1418,1.1485,66959.0],["1996-08-09",1.1452,1.1485,1.1452,1.1452,19530.0],["1996-08-12",1.1418,1.1418,1.1283,1.1317,113459.0],["1996-08-13",1.135,1.135,1.1215,1.1215,15810.0],["1996-08-14",1.1181,1.1249,1.1148,1.1148,915110.0],["1996-08-15",1.108,1.1114,1.108,1.1114,35340.0],["1996-08-16",1.1046,1.1148,1.1013,1.1046,402686.0],["1996-08-19",1.1046,1.1046,1.0945,1.0945,81839.0],["1996-08-20",1.1046,1.1148,1.1038,1.1148,222268.0],["1996-08-21",1.1148,1.1148,1.108,1.1148,93929.0],["1996-08-22",1.1181,1.1384,1.1181,1.1317,31620.0],["1996-08-23",1.1317,1.1384,1.1283,1.1384,75329.0],["1996-08-26",1.135,1.135,1.1283,1.1283,7440.0],["1996-08-27",1.1418,1.1485,1.1384,1.1384,104159.0],["1996-08-28",1.1384,1.1418,1.135,1.1384,37200.0],["1996-08-29",1.1317,1.135,1.1249,1.135,90209.0],["1996-08-30",1.1317,1.1317,1.1249,1.1249,51149.0],["1996-09-03",1.1215,1.1215,1.1181,1.1181,39060.0],["1996-09-04",1.1215,1.1249,1.1181,1.1249,161818.0],["1996-09-05",1.1249,1.1249,1.108,1.108,302247.0],["1996-09-06",1.108,1.1181,1.108,1.1148,79049.0],["1996-09-09",1.1215,1.1283,1.1215,1.1249,132059.0],["1996-09-10",1.1283,1.1283,1.1181,1.1249,94859.0],["1996-09-11",1.1215,1.1215,1.1181,1.1181,28830.0],["1996-09-12",1.135,1.1418,1.135,1.1384,74399.0],["1996-09-13",1.1587,1.1688,1.1587,1.1654,45570.0],["1996-09-16",1.1654,1.1756,1.1654,1.1722,40920.0],["1996-09-17",1.1857,1.1891,1.179,1.179,142288.0],["1996-09-18",1.1891,1.2026,1.1891,1.1958,65099.0],["1996-09-19",1.1992,1.2026,1.1958,1.1958,16740.0],["1996-09-20",1.1958,1.206,1.1958,1.206,26040.0],["1996-09-23",1.206,1.2094,1.2026,1.2094,125549.0],["1996-09-24",1.2161,1.2262,1.206,1.2161,88349.0],["1996-09-25",1.2262,1.2398,1.2262,1.233,128339.0],["1996-09-26",1.2465,1.2465,1.2398,1.2398,17670.0],["1996-09-27",1.2364,1.2364,1.2296,1.233,29760.0],["1996-09-30",1.2398,1.2465,1.2364,1.2398,77189.0],["1996-10-01",1.2431,1.2533,1.2431,1.2533,38130.0],["1996-10-02",1.2499,1.2499,1.2431,1.2431,49289.0],["1996-10-03",1.2431,1.2499,1.2431,1.2499,44640.0],["1996-10-04",1.2566,1.2566,1.2364,1.2364,50219.0],["1996-10-07",1.2361,1.2497,1.2361,1.2497,4066846.0],["1996-10-08",1.2463,1.2497,1.2463,1.2463,117179.0],["1996-10-09",1.2463,1.2463,1.2395,1.2395,16740.0],["1996-10-10",1.2463,1.2463,1.2361,1.2395,46499.0],["1996-10-11",1.2327,1.2395,1.2293,1.2293,15810.0],["1996-10-14",1.2259,1.2395,1.2259,1.2259,49289.0],["1996-10-15",1.2327,1.2327,1.2225,1.2225,90209.0],["1996-10-16",1.2225,1.2259,1.2157,1.2157,9300.0],["1996-10-17",1.2259,1.2361,1.2259,1.2327,57659.0],["1996-10-18",1.2429,1.2429,1.2327,1.2429,54869.0],["1996-10-21",1.2531,1.2702,1.2531,1.2668,29760.0],["1996-10-22",1.2872,1.311,1.2838,1.3042,78119.0],["1996-10-23",1.3042,1.3042,1.3008,1.3008,36270.0],["1996-10-24",1.3008,1.311,1.3008,1.3042,44640.0],["1996-10-25",1.3042,1.311,1.3042,1.3076,5580.0],["1996-10-28",1.311,1.328,1.311,1.328,46499.0],["1996-10-29",1.328,1.328,1.3144,1.3178,70679.0],["1996-10-30",1.3144,1.3144,1.3008,1.3008,19530.0],["1996-10-31",1.3212,1.3212,1.3076,1.3076,65099.0],["1996-11-01",1.311,1.3212,1.3076,1.3076,78119.0],["1996-11-04",1.3178,1.3212,1.3178,1.3178,39990.0],["1996-11-05",1.3349,1.3349,1.328,1.3349,16740.0],["1996-11-06",1.3383,1.3451,1.3383,1.3417,83699.0],["1996-11-07",1.3553,1.3689,1.3553,1.3689,58589.0],["1996-11-08",1.3757,1.3859,1.3655,1.3859,88349.0],["1996-11-11",1.3825,1.3893,1.3825,1.3859,100439.0],["1996-11-12",1.3927,1.4064,1.3927,1.3996,95789.0],["1996-11-13",1.3859,1.3927,1.3859,1.3893,32550.0],["1996-11-14",1.3962,1.3962,1.3893,1.3893,26970.0],["1996-11-15",1.3962,1.403,1.3893,1.3962,35340.0],["1996-11-18",1.3996,1.4064,1.3996,1.3996,39990.0],["1996-11-19",1.4064,1.4064,1.403,1.4064,31620.0],["1996-11-20",1.4132,1.4268,1.4132,1.42,518934.0],["1996-11-21",1.4166,1.4166,1.4098,1.4098,37200.0],["1996-11-22",1.4064,1.4098,1.403,1.403,4299343.0],["1996-11-25",1.3757,1.3996,1.3757,1.3996,122759.0],["1996-11-26",1.3996,1.3996,1.3825,1.3893,46499.0],["1996-11-27",1.3859,1.3859,1.3689,1.3689,34410.0],["1996-11-29",1.3689,1.3791,1.3689,1.3757,82769.0],["1996-12-02",1.3723,1.3825,1.3723,1.3791,22320.0],["1996-12-03",1.3859,1.3859,1.3757,1.3825,96719.0],["1996-12-04",1.3825,1.3859,1.3791,1.3791,39060.0],["1996-12-05",1.3859,1.3893,1.3791,1.3791,41850.0],["1996-12-06",1.3791,1.3791,1.3553,1.3621,129269.0],["1996-12-09",1.3757,1.3893,1.3757,1.3893,84629.0],["1996-12-10",1.3859,1.3859,1.3825,1.3825,20460.0],["1996-12-11",1.3825,1.3825,1.3723,1.3757,92999.0],["1996-12-12",1.3689,1.3689,1.3519,1.3519,72539.0],["1996-12-13",1.3485,1.3485,1.328,1.3383,149728.0],["1996-12-16",1.3417,1.3587,1.3417,1.3485,394316.0],["1996-12-17",1.3485,1.3553,1.3485,1.3519,18600.0],["1996-12-18",1.3791,1.3893,1.3757,1.3825,64169.0],["1996-12-19",1.3825,1.3893,1.3825,1.3859,56729.0],["1996-12-20",1.3962,1.4098,1.3962,1.4098,99509.0],["1996-12-23",1.4064,1.4132,1.4064,1.4098,22320.0],["1996-12-24",1.4098,1.4098,1.403,1.403,20460.0],["1996-12-26",1.4302,1.4336,1.4302,1.4336,48359.0],["1996-12-27",1.454,1.454,1.437,1.437,70679.0],["1996-12-30",1.437,1.4677,1.4302,1.454,68819.0],["1996-12-31",1.454,1.4574,1.454,1.454,13950.0],["1997-01-02",1.4574,1.4574,1.4234,1.4234,118109.0],["1997-01-03",1.4438,1.4438,1.4234,1.4234,57659.0],["1997-01-06",1.4268,1.4404,1.4268,1.4404,39060.0],["1997-01-07",1.4742,1.4777,1.4674,1.4777,56729.0],["1997-01-08",1.4914,1.5017,1.4914,1.4982,123689.0],["1997-01-09",1.4982,1.4982,1.4914,1.4914,59519.0],["1997-01-10",1.4845,1.5154,1.4845,1.5085,112529.0],["1997-01-13",1.5154,1.5154,1.5017,1.5017,15810.0],["1997-01-14",1.5051,1.5051,1.4674,1.4708,103229.0],["1997-01-15",1.4811,1.5017,1.4811,1.4914,466855.0],["1997-01-16",1.5017,1.536,1.5017,1.5188,135779.0],["1997-01-17",1.5634,1.5737,1.56,1.5668,52079.0],["1997-01-20",1.6045,1.6045,1.584,1.584,28830.0],["1997-01-21",1.5805,1.5977,1.5805,1.5977,753292.0],["1997-01-22",1.5908,1.6011,1.584,1.584,199018.0],["1997-01-23",1.5805,1.584,1.5737,1.5737,53939.0],["1997-01-24",1.56,1.56,1.5497,1.5497,22320.0],["1997-01-27",1.5565,1.5565,1.5428,1.5462,32550.0],["1997-01-28",1.5565,1.5737,1.5565,1.56,319917.0],["1997-01-29",1.56,1.5771,1.56,1.5737,218548.0],["1997-01-30",1.5908,1.6045,1.5908,1.6045,127409.0],["1997-01-31",1.6114,1.6731,1.6114,1.6354,108809.0],["1997-02-03",1.6422,1.6457,1.632,1.6457,315267.0],["1997-02-04",1.6457,1.6457,1.6422,1.6457,40920.0],["1997-02-05",1.6457,1.6491,1.6457,1.6457,39060.0],["1997-02-06",1.6251,1.6388,1.6217,1.6388,27900.0],["1997-02-07",1.6388,1.6457,1.632,1.6457,13950.0],["1997-02-10",1.6697,1.6731,1.6457,1.6594,229707.0],["1997-02-11",1.6525,1.6559,1.6422,1.6422,132059.0],["1997-02-12",1.6457,1.6594,1.6457,1.6525,66029.0],["1997-02-13",1.6765,1.6834,1.6697,1.6765,24180.0],["1997-02-14",1.6902,1.6902,1.6868,1.6868,12090.0],["1997-02-18",1.6937,1.6937,1.6902,1.6937,154378.0],["1997-02-19",1.6902,1.6971,1.6902,1.6902,236217.0],["1997-02-20",1.6731,1.6731,1.6559,1.6594,106949.0],["1997-02-21",1.6559,1.6559,1.6491,1.6525,96719.0],["1997-02-24",1.6354,1.6594,1.6354,1.6559,58589.0],["1997-02-25",1.6491,1.6559,1.6422,1.6559,22320.0],["1997-02-26",1.6457,1.6457,1.6251,1.6251,76259.0],["1997-02-27",1.6182,1.632,1.6182,1.6285,26970.0],["1997-02-28",1.6217,1.6217,1.6045,1.6045,138568.0],["1997-03-03",1.6045,1.6045,1.5977,1.6011,10230.0],["1997-03-04",1.5977,1.6045,1.5977,1.6045,7440.0],["1997-03-05",1.5874,1.5908,1.5805,1.5908,20460.0],["1997-03-06",1.584,1.584,1.5702,1.5702,39990.0],["1997-03-07",1.5771,1.6045,1.5771,1.6045,356186.0],["1997-03-10",1.6697,1.6731,1.6594,1.6731,88349.0],["1997-03-11",1.6799,1.6868,1.6525,1.6731,113459.0],["1997-03-12",1.6594,1.6594,1.6559,1.6594,51149.0],["1997-03-13",1.6731,1.6868,1.6731,1.6799,16740.0],["1997-03-14",1.6731,1.6765,1.6697,1.6697,20460.0],["1997-03-17",1.6868,1.6868,1.6491,1.6525,414775.0],["1997-03-18",1.6697,1.6697,1.6559,1.6559,191578.0],["1997-03-19",1.6594,1.6594,1.6525,1.6559,92999.0],["1997-03-20",1.6491,1.6491,1.6182,1.6182,141358.0],["1997-03-21",1.6114,1.6114,1.5977,1.6114,256677.0],["1997-03-24",1.6045,1.6148,1.6011,1.6148,157168.0],["1997-03-25",1.6182,1.6251,1.6182,1.6182,36270.0],["1997-03-26",1.6251,1.6594,1.6251,1.6457,335726.0],["1997-03-27",1.6457,1.6559,1.6457,1.6457,44640.0],["1997-03-31",1.6388,1.6525,1.6388,1.6422,156238.0],["1997-04-01",1.6388,1.6594,1.632,1.6594,220408.0],["1997-04-02",1.6285,1.632,1.608,1.608,51149.0],["1997-04-03",1.6045,1.6045,1.5771,1.5771,57659.0],["1997-04-04",1.5908,1.6114,1.5634,1.5805,207388.0],["1997-04-07",1.6498,1.6498,1.6324,1.6324,661223.0],["1997-04-08",1.6359,1.6359,1.6151,1.622,341306.0],["1997-04-09",1.6428,1.6498,1.6428,1.6428,341306.0],["1997-04-10",1.6394,1.6394,1.6255,1.6359,192508.0],["1997-04-11",1.6324,1.6359,1.6186,1.622,272487.0],["1997-04-14",1.622,1.6394,1.622,1.629,182278.0],["1997-04-15",1.6463,1.6532,1.6394,1.6498,246447.0],["1997-04-16",1.6706,1.6983,1.6706,1.6948,159028.0],["1997-04-17",1.6983,1.7087,1.6983,1.7017,19530.0],["1997-04-18",1.7087,1.7156,1.7087,1.7121,33480.0],["1997-04-21",1.7399,1.7676,1.7329,1.7676,47429.0],["1997-04-22",1.7572,1.7607,1.7537,1.7607,35340.0],["1997-04-23",1.7884,1.7884,1.7884,1.7884,20460.0],["1997-04-24",1.7988,1.7988,1.7815,1.7849,88349.0],["1997-04-25",1.7815,1.7815,1.7711,1.7711,312477.0],["1997-04-28",1.7711,1.7745,1.7607,1.7607,73469.0],["1997-04-29",1.7919,1.83,1.7919,1.8161,147868.0],["1997-04-30",1.8231,1.8646,1.8231,1.8473,508704.0],["1997-05-01",1.8473,1.8716,1.8473,1.8716,66959.0],["1997-05-02",1.875,1.9166,1.875,1.9097,168328.0],["1997-05-05",1.9097,1.9132,1.9028,1.9132,49289.0],["1997-05-06",1.9132,1.927,1.9132,1.927,88349.0],["1997-05-07",1.9201,1.9201,1.9097,1.9201,56729.0],["1997-05-08",1.9132,1.934,1.9097,1.927,45570.0],["1997-05-09",1.9617,1.9617,1.9513,1.9548,84629.0],["1997-05-12",2.0033,2.0102,1.9998,2.0102,99509.0],["1997-05-13",2.0241,2.0345,2.0241,2.0345,146008.0],["1997-05-14",2.0241,2.0275,2.0206,2.0206,68819.0],["1997-05-15",2.0206,2.0206,2.0102,2.0137,84629.0],["1997-05-16",2.0171,2.0171,1.9963,1.9963,144148.0],["1997-05-19",1.979,1.9859,1.9755,1.9825,66959.0],["1997-05-20",1.9894,2.0102,1.9859,2.0102,114389.0],["1997-05-21",2.0206,2.0241,2.0067,2.0067,66029.0],["1997-05-22",1.9963,1.9998,1.9617,1.9686,189718.0],["1997-05-23",1.9409,1.9478,1.927,1.9305,205528.0],["1997-05-27",2.0137,2.0171,1.9963,1.9998,1025779.0],["1997-05-28",1.9652,1.9652,1.934,1.9374,1590283.0],["1997-05-29",1.9409,1.9548,1.9305,1.934,1212707.0],["1997-05-30",1.9617,1.9756,1.9478,1.9513,1184807.0],["1997-06-02",1.9582,1.9652,1.9374,1.9374,414775.0],["1997-06-03",1.9721,1.9998,1.9721,1.9929,797001.0],["1997-06-04",2.0102,2.0275,2.0067,2.0067,154378.0],["1997-06-05",2.0275,2.0483,2.0275,2.0345,147868.0],["1997-06-06",2.0657,2.0934,2.0657,2.083,144148.0],["1997-06-09",2.1073,2.1211,2.1038,2.1177,62309.0],["1997-06-10",2.1177,2.1177,2.1073,2.1107,44640.0],["1997-06-11",2.1454,2.1592,2.1454,2.1592,222268.0],["1997-06-12",2.1662,2.1835,2.1662,2.18,358976.0],["1997-06-13",2.1835,2.1835,2.1627,2.1662,516144.0],["1997-06-16",2.1592,2.1592,2.1558,2.1592,116249.0],["1997-06-17",2.1142,2.1177,2.1073,2.1073,538464.0],["1997-06-18",2.1142,2.135,2.1142,2.1211,26970.0],["1997-06-19",2.1558,2.1835,2.1558,2.1766,110669.0],["1997-06-20",2.1835,2.232,2.1835,2.2147,172048.0],["1997-06-23",2.2112,2.2355,2.2078,2.2251,288297.0],["1997-06-24",2.2355,2.239,2.2286,2.2355,529164.0],["1997-06-25",2.2736,2.2909,2.2667,2.2805,563574.0],["1997-06-26",2.3117,2.3117,2.2944,2.2944,168328.0],["1997-06-27",2.2667,2.2944,2.2667,2.2875,99509.0],["1997-06-30",2.2805,2.2805,2.2424,2.2424,190648.0],["1997-07-01",2.2528,2.2667,2.2511,2.2632,92999.0],["1997-07-02",2.2805,2.2909,2.2805,2.2875,26970.0],["1997-07-03",2.3221,2.3291,2.3152,2.3256,101369.0],["1997-07-07",2.3568,2.3637,2.3499,2.3499,40920.0],["1997-07-08",2.3637,2.3707,2.3637,2.3707,48359.0],["1997-07-09",2.3949,2.3984,2.3845,2.3984,77189.0],["1997-07-10",2.4053,2.4053,2.3845,2.388,84629.0],["1997-07-11",2.388,2.4123,2.388,2.4088,35340.0],["1997-07-14",2.3915,2.3984,2.3915,2.3915,54869.0],["1997-07-15",2.3845,2.3915,2.3429,2.3637,158098.0],["1997-07-16",2.4559,2.4699,2.4489,2.4664,94859.0],["1997-07-17",2.4489,2.4542,2.4071,2.414,112529.0],["1997-07-18",2.3861,2.4001,2.3652,2.3722,66959.0],["1997-07-21",2.3164,2.3164,2.2885,2.2954,132059.0],["1997-07-22",2.3024,2.3861,2.3024,2.3861,195608.0],["1997-07-23",2.4228,2.428,2.3024,2.3233,346266.0],["1997-07-24",2.3286,2.3286,2.1768,2.2292,73469.0],["1997-07-25",2.271,2.3129,2.271,2.3129,69439.0],["1997-07-28",2.2501,2.2501,2.1768,2.2082,62619.0],["1997-07-29",2.1559,2.1925,2.135,2.1768,87419.0],["1997-07-30",2.135,2.2292,2.135,2.2187,109739.0],["1997-07-31",2.2239,2.2292,2.2187,2.2292,101989.0],["1997-08-01",2.1559,2.1664,2.114,2.1559,56109.0],["1997-08-04",2.1611,2.1611,2.0931,2.1297,72539.0],["1997-08-05",2.0931,2.0931,2.0512,2.0879,43400.0],["1997-08-06",2.1454,2.2187,2.1454,2.1768,132989.0],["1997-08-07",2.2815,2.3024,2.2292,2.2344,47429.0],["1997-08-08",2.2501,2.2501,2.1873,2.2082,47739.0],["1997-08-11",2.2344,2.2606,2.2292,2.2292,25420.0],["1997-08-12",2.2501,2.2815,2.2292,2.2292,62309.0],["1997-08-13",2.2396,2.2606,2.2239,2.2344,45260.0],["1997-08-14",2.2396,2.3129,2.2396,2.2815,77809.0],["1997-08-15",2.2606,2.2815,2.2292,2.2292,22630.0],["1997-08-18",2.2082,2.2082,2.1664,2.1664,18290.0],["1997-08-19",2.1978,2.2606,2.1978,2.2292,37200.0],["1997-08-20",2.2344,2.2344,2.1978,2.2292,114079.0],["1997-08-21",2.2187,2.2606,2.2187,2.2396,21700.0],["1997-08-22",2.2396,2.2396,2.2187,2.2292,80289.0],["1997-08-25",2.2292,2.2501,2.2082,2.2082,27590.0],["1997-08-26",2.2082,2.2396,2.2082,2.2344,16430.0],["1997-08-27",2.2449,2.2449,2.2187,2.2292,29450.0],["1997-08-28",2.2344,2.2344,2.2187,2.2187,2790.0],["1997-08-29",2.2082,2.2396,2.2082,2.2396,8060.0],["1997-09-02",2.2292,2.2396,2.2187,2.2396,101059.0],["1997-09-03",2.2606,2.2815,2.2501,2.2815,19220.0],["1997-09-04",2.2553,2.2815,2.2501,2.2815,8990.0],["1997-09-05",2.2658,2.3024,2.2501,2.3024,9610.0],["1997-09-08",2.3129,2.3129,2.2815,2.3129,56109.0],["1997-09-09",2.3129,2.3233,2.2815,2.3076,18290.0],["1997-09-10",2.3076,2.3076,2.2606,2.2606,60759.0],["1997-09-11",2.271,2.2972,2.2501,2.2501,19840.0],["1997-09-12",2.2815,2.2919,2.2606,2.2606,44640.0],["1997-09-15",2.3129,2.3443,2.3129,2.3443,19840.0],["1997-09-16",2.3547,2.4018,2.3547,2.4018,28520.0],["1997-09-17",2.4175,2.4175,2.3966,2.4123,8990.0],["1997-09-18",2.4228,2.4228,2.3966,2.4175,12090.0],["1997-09-19",2.4123,2.4228,2.4071,2.4071,6510.0],["1997-09-22",2.428,2.4594,2.4228,2.4594,17980.0],["1997-09-23",2.4489,2.4489,2.4018,2.4071,20150.0],["1997-09-24",2.4646,2.517,2.4646,2.517,43400.0],["1997-09-25",2.4803,2.4803,2.4489,2.4542,7750.0],["1997-09-26",2.4908,2.5327,2.4908,2.5222,134849.0],["1997-09-29",2.5327,2.5536,2.5117,2.5327,45879.0],["1997-09-30",2.5536,2.5693,2.5484,2.5641,51459.0],["1997-10-01",2.5954,2.6268,2.5954,2.6059,80909.0],["1997-10-02",2.5902,2.6216,2.5902,2.6164,17670.0],["1997-10-03",2.6373,2.7001,2.6321,2.6478,29450.0],["1997-10-06",2.6792,2.6792,2.5954,2.5954,19840.0],["1997-10-07",2.5954,2.6164,2.5954,2.6164,10850.0],["1997-10-08",2.6214,2.6214,2.5846,2.5951,28210.0],["1997-10-09",2.4375,2.6056,2.4375,2.5846,48359.0],["1997-10-10",2.4795,2.4795,2.3745,2.4428,135469.0],["1997-10-13",2.4638,2.5111,2.4638,2.5006,37510.0],["1997-10-14",2.49,2.5111,2.4428,2.49,33170.0],["1997-10-15",2.4375,2.469,2.4375,2.469,20460.0],["1997-10-16",2.4533,2.49,2.4428,2.4428,85869.0],["1997-10-17",2.4323,2.4323,2.385,2.4007,53939.0],["1997-10-20",2.3797,2.427,2.3797,2.427,7130.0],["1997-10-21",2.4585,2.5478,2.4585,2.5321,47429.0],["1997-10-22",2.5163,2.5216,2.4165,2.4165,83079.0],["1997-10-23",2.364,2.3955,2.364,2.385,32240.0],["1997-10-24",2.4165,2.4375,2.3535,2.385,136089.0],["1997-10-27",2.2694,2.3009,2.1749,2.1749,58279.0],["1997-10-28",1.9332,2.3219,1.9332,2.3114,252337.0],["1997-10-29",2.343,2.3745,2.3114,2.343,79669.0],["1997-10-30",2.2589,2.3325,2.2064,2.2957,57969.0],["1997-10-31",2.3062,2.3114,2.2064,2.2221,49909.0],["1997-11-03",2.2589,2.3009,2.2589,2.2904,84939.0],["1997-11-04",2.2904,2.3009,2.2747,2.2904,4960.0],["1997-11-05",2.2799,2.3009,2.2747,2.2799,25730.0],["1997-11-06",2.3009,2.3009,2.2904,2.2904,10850.0],["1997-11-07",2.2274,2.2484,2.2169,2.2169,17670.0],["1997-11-10",2.2011,2.2221,2.2011,2.2221,30690.0],["1997-11-11",2.2064,2.2064,2.1591,2.2064,26040.0],["1997-11-12",2.1643,2.1643,2.1013,2.1118,46809.0],["1997-11-13",2.1643,2.1749,2.1538,2.1643,61069.0],["1997-11-14",2.2274,2.2274,2.1643,2.1959,48359.0],["1997-11-17",2.2694,2.343,2.2694,2.3219,18290.0],["1997-11-18",2.3167,2.3535,2.3062,2.3062,60759.0],["1997-11-19",2.3167,2.3482,2.3167,2.3272,17050.0],["1997-11-20",2.4533,2.5636,2.4375,2.5321,68819.0],["1997-11-21",2.5268,2.5373,2.4795,2.49,22320.0],["1997-11-24",2.469,2.4848,2.4375,2.4375,73159.0],["1997-11-25",2.469,2.5006,2.4638,2.4638,39680.0],["1997-11-26",2.5426,2.5741,2.5426,2.5531,86489.0],["1997-11-28",2.5583,2.5583,2.5111,2.5111,27280.0],["1997-12-01",2.5426,2.5636,2.5268,2.5426,43710.0],["1997-12-02",2.5636,2.5636,2.5636,2.5636,17980.0],["1997-12-03",2.5583,2.5741,2.5583,2.5636,20460.0],["1997-12-04",2.6161,2.6371,2.5741,2.6214,71609.0],["1997-12-05",2.6004,2.6004,2.5741,2.5899,12710.0],["1997-12-08",2.6056,2.6214,2.5899,2.5899,66029.0],["1997-12-09",2.5951,2.6371,2.5951,2.6056,42160.0],["1997-12-10",2.5951,2.6056,2.5478,2.5478,30070.0],["1997-12-11",2.5478,2.5478,2.49,2.49,54869.0],["1997-12-12",2.5111,2.5373,2.4901,2.5006,47119.0],["1997-12-15",2.5636,2.5951,2.5636,2.5741,69439.0],["1997-12-16",2.5846,2.5951,2.5794,2.5846,24800.0],["1997-12-17",2.6056,2.6266,2.5951,2.6004,17050.0],["1997-12-18",2.6161,2.6266,2.6056,2.6056,49599.0],["1997-12-19",2.5636,2.5951,2.5531,2.5794,54869.0],["1997-12-22",2.6004,2.6161,2.5636,2.5636,19840.0],["1997-12-23",2.5846,2.6109,2.5741,2.5846,30380.0],["1997-12-24",2.6056,2.6056,2.5636,2.5636,12400.0],["1997-12-26",2.5846,2.6056,2.5846,2.5951,21390.0],["1997-12-29",2.6161,2.6319,2.6109,2.6161,33480.0],["1997-12-30",2.6266,2.6792,2.6266,2.6739,49599.0],["1997-12-31",2.6897,2.7527,2.6897,2.7159,45570.0],["1998-01-02",2.7317,2.7685,2.7159,2.7422,21080.0],["1998-01-05",2.8158,2.8158,2.6897,2.7159,40300.0],["1998-01-06",2.737,2.7947,2.737,2.7685,38440.0],["1998-01-07",2.7527,2.7527,2.6683,2.7421,77499.0],["1998-01-08",2.7105,2.7527,2.7105,2.721,25730.0],["1998-01-09",2.7421,2.7843,2.7316,2.7316,94549.0],["1998-01-12",2.7105,2.7421,2.7105,2.7421,102299.0],["1998-01-13",2.8054,2.8581,2.8054,2.8159,79359.0],["1998-01-14",2.8687,2.8898,2.837,2.8792,66029.0],["1998-01-15",2.8845,2.9056,2.8792,2.8898,92999.0],["1998-01-16",2.8898,2.9267,2.8898,2.8898,16120.0],["1998-01-20",2.8792,2.8792,2.8265,2.8476,35340.0],["1998-01-21",2.837,2.9003,2.837,2.895,97959.0],["1998-01-22",2.8739,2.953,2.8739,2.9214,71609.0],["1998-01-23",2.9214,2.9425,2.9109,2.9109,22630.0],["1998-01-26",2.9741,2.9847,2.9425,2.9425,34410.0],["1998-01-27",3.0163,3.106,3.0163,3.0796,77499.0],["1998-01-28",3.0691,3.0691,3.0163,3.048,46809.0],["1998-01-29",3.0269,3.0321,2.9583,2.9583,87109.0],["1998-01-30",2.9689,2.9952,2.953,2.9689,86179.0],["1998-02-02",2.9741,3.0216,2.9741,3.011,91449.0],["1998-02-03",3.011,3.0163,2.9847,3.0058,53009.0],["1998-02-04",3.069,3.164,3.069,3.164,50219.0],["1998-02-05",3.3538,3.3538,3.2905,3.2958,100129.0],["1998-02-06",3.3063,3.3485,3.3011,3.3169,129889.0],["1998-02-09",3.2958,3.3011,3.2589,3.2642,166778.0],["1998-02-10",3.2694,3.3011,3.2642,3.28,97029.0],["1998-02-11",3.28,3.396,3.28,3.3802,75019.0],["1998-02-12",3.4013,3.4171,3.3802,3.4171,170188.0],["1998-02-13",3.4065,3.4435,3.396,3.4435,123379.0],["1998-02-17",3.4487,3.4487,3.4329,3.4435,67269.0],["1998-02-18",3.4593,3.4962,3.4593,3.4962,32240.0],["1998-02-19",3.5858,3.628,3.5806,3.6122,33790.0],["1998-02-20",3.6966,3.7757,3.6702,3.7282,143528.0],["1998-02-23",3.7862,3.7915,3.7757,3.7915,92999.0],["1998-02-24",3.897,3.897,3.7968,3.7968,353396.0],["1998-02-25",3.8706,3.9233,3.8706,3.8864,100439.0],["1998-02-26",3.9286,3.9444,3.8917,3.9233,122449.0],["1998-02-27",3.8759,3.9128,3.8495,3.9128,39060.0],["1998-03-02",3.9655,4.0024,3.9497,3.9602,111909.0],["1998-03-03",3.9444,3.9761,3.9444,3.9655,56109.0],["1998-03-04",3.802,3.8337,3.7968,3.7968,203048.0],["1998-03-05",3.7124,3.7968,3.7124,3.7388,101369.0],["1998-03-06",3.8284,3.9444,3.8284,3.9022,118109.0],["1998-03-09",3.9022,3.9866,3.9022,3.9339,35340.0],["1998-03-10",3.9022,3.9022,3.8495,3.8495,56729.0],["1998-03-11",3.8073,3.8073,3.7177,3.7282,80909.0],["1998-03-12",3.7388,3.7493,3.7282,3.7493,133609.0],["1998-03-13",3.7704,3.7704,3.744,3.7546,43710.0],["1998-03-16",3.7968,3.8179,3.7757,3.8179,41850.0],["1998-03-17",3.839,3.839,3.8073,3.8179,65409.0],["1998-03-18",3.7651,3.7809,3.7546,3.7651,187238.0],["1998-03-19",3.7546,3.7968,3.744,3.7599,37820.0],["1998-03-20",3.8284,3.8811,3.8231,3.8811,56109.0],["1998-03-23",3.8706,3.9761,3.8706,3.9655,46499.0],["1998-03-24",3.9655,4.0604,3.9655,4.0499,190648.0],["1998-03-25",4.0552,4.0868,4.0499,4.0604,127099.0],["1998-03-26",4.013,4.0182,3.9813,3.9971,38750.0],["1998-03-27",3.9866,3.9971,3.9444,3.9971,37200.0],["1998-03-30",3.9655,3.9655,3.9339,3.9391,26350.0],["1998-03-31",3.9286,3.9655,3.9286,3.9655,19220.0],["1998-04-01",4.0077,4.0499,3.9919,4.0182,59519.0],["1998-04-02",4.0499,4.071,4.0446,4.071,4960.0],["1998-04-03",4.0921,4.0921,4.0762,4.0921,21700.0],["1998-04-06",4.1334,4.1599,4.1334,4.1334,102919.0],["1998-04-07",4.1175,4.1387,4.1175,4.1281,44020.0],["1998-04-08",4.1281,4.1864,4.1281,4.1334,65409.0],["1998-04-09",4.1546,4.2288,4.1546,4.1811,59829.0],["1998-04-13",4.1811,4.2129,4.1758,4.1917,152828.0],["1998-04-14",4.3136,4.3189,4.2818,4.2924,160888.0],["1998-04-15",4.2712,4.2765,4.2553,4.2712,75949.0],["1998-04-16",4.25,4.2924,4.25,4.2924,385946.0],["1998-04-17",4.3136,4.409,4.2924,4.3666,128959.0],["1998-04-20",4.409,4.4673,4.409,4.4567,37200.0],["1998-04-21",4.4673,4.5468,4.4673,4.5415,113459.0],["1998-04-22",4.4461,4.462,4.4196,4.4355,191888.0],["1998-04-23",4.303,4.303,4.1546,4.2553,468405.0],["1998-04-24",4.2235,4.2235,4.0699,4.144,261947.0],["1998-04-27",4.091,4.1387,4.0699,4.1228,103229.0],["1998-04-28",4.1864,4.2606,4.1864,4.2182,65409.0],["1998-04-29",4.1758,4.2076,4.1175,4.1864,40300.0],["1998-04-30",4.3878,4.4514,4.3666,4.4143,92379.0],["1998-05-01",4.3878,4.3931,4.3772,4.3825,163678.0],["1998-05-04",4.4514,4.4726,4.4408,4.4408,57659.0],["1998-05-05",4.4249,4.4302,4.3666,4.3666,79979.0],["1998-05-06",4.409,4.409,4.3242,4.3613,118109.0],["1998-05-07",4.3348,4.356,4.303,4.303,43400.0],["1998-05-08",4.303,4.3242,4.2818,4.2818,15190.0],["1998-05-11",4.2924,4.356,4.2924,4.3083,62309.0],["1998-05-12",4.303,4.303,4.25,4.2606,140738.0],["1998-05-13",4.2447,4.2447,4.2288,4.2341,27280.0],["1998-05-14",4.1811,4.2553,4.1811,4.2553,137948.0],["1998-05-15",4.3136,4.3454,4.2394,4.2394,98269.0],["1998-05-18",4.1758,4.1758,4.144,4.144,18290.0],["1998-05-19",4.1334,4.1758,4.1122,4.1546,84319.0],["1998-05-20",4.2606,4.3242,4.2606,4.3242,61689.0],["1998-05-21",4.3454,4.3666,4.2924,4.2924,27590.0],["1998-05-22",4.4196,4.4302,4.3507,4.409,143838.0],["1998-05-26",4.4779,4.515,4.4514,4.462,181658.0],["1998-05-27",4.3666,4.3666,4.2394,4.3136,50839.0],["1998-05-28",4.3136,4.356,4.3136,4.3348,77809.0],["1998-05-29",4.3507,4.3507,4.2924,4.303,17980.0],["1998-06-01",4.2818,4.2818,4.2447,4.2818,32240.0],["1998-06-02",4.2924,4.3719,4.2924,4.356,93309.0],["1998-06-03",4.3772,4.3931,4.3613,4.3666,122449.0],["1998-06-04",4.3348,4.3666,4.3242,4.356,42470.0],["1998-06-05",4.409,4.4302,4.3825,4.409,43400.0],["1998-06-08",4.462,4.4726,4.4514,4.4673,36580.0],["1998-06-09",4.4673,4.4673,4.3242,4.3242,60759.0],["1998-06-10",4.2235,4.2712,4.197,4.2182,72849.0],["1998-06-11",4.2182,4.2182,4.0804,4.1016,164608.0],["1998-06-12",4.0858,4.0858,4.0275,4.0381,180728.0],["1998-06-15",3.9003,3.9321,3.8791,3.8897,124619.0],["1998-06-16",3.9851,4.0063,3.9639,3.9904,97959.0],["1998-06-17",4.1122,4.1652,4.0911,4.1652,72849.0],["1998-06-18",4.1758,4.1917,4.091,4.091,80909.0],["1998-06-19",4.0911,4.1493,4.0911,4.1069,38440.0],["1998-06-22",4.1069,4.1652,4.0963,4.1546,152518.0],["1998-06-23",4.1864,4.1864,4.1652,4.1811,44330.0],["1998-06-24",4.2288,4.2924,4.2182,4.2924,87419.0],["1998-06-25",4.3348,4.4196,4.3348,4.4196,328596.0],["1998-06-26",4.4037,4.462,4.3984,4.4514,720122.0],["1998-06-29",4.4355,4.4355,4.3931,4.4196,31930.0],["1998-06-30",4.3666,4.3666,4.2818,4.3242,57659.0],["1998-07-01",4.3666,4.3984,4.3666,4.3772,32550.0],["1998-07-02",4.4302,4.4302,4.409,4.4196,61999.0],["1998-07-06",4.5362,4.621,4.5362,4.6157,50219.0],["1998-07-07",4.5998,4.7111,4.5998,4.7058,32240.0],["1998-07-08",4.6873,4.7033,4.6661,4.7033,59519.0],["1998-07-09",4.7033,4.7565,4.682,4.7033,65409.0],["1998-07-10",4.7193,4.8097,4.7033,4.8097,67889.0],["1998-07-13",4.831,4.9108,4.7991,4.9002,132059.0],["1998-07-14",5.0598,5.1396,4.9959,5.0917,101059.0],["1998-07-15",5.0438,5.1077,4.98,5.0438,76776.0],["1998-07-16",5.0757,5.2513,5.0757,5.2513,48566.0],["1998-07-17",5.1715,5.379,5.1236,5.379,140428.0],["1998-07-20",5.2194,5.2194,5.1396,5.1715,59623.0],["1998-07-21",5.0917,5.1236,4.948,5.0119,39370.0],["1998-07-22",4.9161,4.9321,4.8682,4.9161,70059.0],["1998-07-23",4.948,4.9959,4.8682,4.9161,62206.0],["1998-07-24",4.9002,4.9002,4.7565,4.8203,31826.0],["1998-07-27",4.6927,4.7725,4.6927,4.7565,25936.0],["1998-07-28",4.6767,4.6927,4.3734,4.5969,68199.0],["1998-07-29",4.6927,4.6927,4.565,4.6288,143115.0],["1998-07-30",4.7884,4.8682,4.7884,4.8682,106226.0],["1998-07-31",4.8682,4.9002,4.7884,4.7884,60863.0],["1998-08-03",4.7565,4.8523,4.7565,4.8044,95479.0],["1998-08-04",4.9002,4.948,4.7725,4.7725,155928.0],["1998-08-05",4.8203,5.0119,4.8044,4.964,94652.0],["1998-08-06",4.7725,4.8044,4.7246,4.7884,74916.0],["1998-08-07",4.7725,4.7725,4.5969,4.6288,68199.0],["1998-08-10",4.5969,4.6607,4.533,4.549,75743.0],["1998-08-11",4.4213,4.4213,4.2617,4.2936,106742.0],["1998-08-12",4.4373,4.4692,4.2617,4.2777,103126.0],["1998-08-13",4.2936,4.2936,4.2138,4.2138,46706.0],["1998-08-14",4.2457,4.2777,4.2298,4.2298,25006.0],["1998-08-17",4.2298,4.3575,4.2298,4.3575,33790.0],["1998-08-18",4.3894,4.4373,4.3734,4.4054,20150.0],["1998-08-19",4.4213,4.5011,4.3894,4.4692,30793.0],["1998-08-20",4.3096,4.3734,4.2138,4.2138,29863.0],["1998-08-21",3.9425,3.9584,3.6392,3.8148,452595.0],["1998-08-24",3.8467,3.8946,3.6871,3.735,353293.0],["1998-08-25",3.8307,3.8627,3.6711,3.7669,628880.0],["1998-08-26",3.5913,3.6392,3.4477,3.5754,164195.0],["1998-08-27",3.32,3.3838,3.2082,3.2561,173805.0],["1998-08-28",3.4477,3.5115,3.0646,3.2881,200258.0],["1998-08-31",3.3998,3.4477,3.1923,3.2082,292430.0],["1998-09-01",3.3838,3.5754,3.32,3.4636,179798.0],["1998-09-02",3.6232,3.719,3.4636,3.4636,179385.0],["1998-09-03",3.3998,3.4796,3.2561,3.304,38543.0],["1998-09-04",3.2881,3.2881,3.0806,3.0965,90932.0],["1998-09-08",3.32,3.3998,3.2721,3.3998,100646.0],["1998-09-09",3.2561,3.2881,3.1284,3.1923,49806.0],["1998-09-10",3.0167,3.0167,2.8252,2.905,294393.0],["1998-09-11",2.7454,2.8411,2.6815,2.8092,292637.0],["1998-09-14",2.8731,2.905,2.8092,2.889,343890.0],["1998-09-15",2.6177,2.9688,2.6017,2.9688,403202.0],["1998-09-16",2.7773,2.8571,2.6656,2.8571,247274.0],["1998-09-17",2.5379,2.5857,2.49,2.5538,188685.0],["1998-09-18",2.49,2.5219,2.3783,2.5219,91346.0],["1998-09-21",2.3144,2.4421,2.3144,2.4102,88866.0],["1998-09-22",2.5538,2.6017,2.5219,2.6017,271040.0],["1998-09-23",2.7932,3.1604,2.7932,3.1604,251201.0],["1998-09-24",2.8411,2.889,2.6177,2.6975,249754.0],["1998-09-25",2.6656,2.905,2.6656,2.889,299973.0],["1998-09-28",2.9529,3.0007,2.905,2.9369,94239.0],["1998-09-29",2.9688,3.0007,2.905,3.0007,159855.0],["1998-09-30",2.8411,2.8571,2.7134,2.8092,91862.0],["1998-10-01",2.6177,2.6336,2.4102,2.4261,152622.0],["1998-10-02",2.5698,2.6496,2.4581,2.6496,267010.0],["1998-10-05",2.6017,2.6177,2.3942,2.4261,149005.0],["1998-10-06",2.5538,2.6496,2.5379,2.5538,67683.0],["1998-10-07",2.5672,2.5993,2.5351,2.5351,68406.0],["1998-10-08",2.503,2.5672,2.4228,2.5672,102712.0],["1998-10-09",2.6955,2.7918,2.5672,2.7918,101266.0],["1998-10-12",2.8239,2.9362,2.8239,2.9362,185068.0],["1998-10-13",2.856,3.0164,2.8239,2.9202,75846.0],["1998-10-14",2.9523,3.0164,2.9202,2.9683,38233.0],["1998-10-15",3.0164,3.4657,3.0164,3.4657,167605.0],["1998-10-16",3.3534,3.4817,3.3052,3.4015,158408.0],["1998-10-19",3.3855,3.4336,3.3534,3.4015,70059.0],["1998-10-20",3.4176,3.4657,3.4176,3.4176,40816.0],["1998-10-21",3.4015,3.4015,3.3052,3.3213,43916.0],["1998-10-22",3.3052,3.3052,3.0967,3.209,108602.0],["1998-10-23",3.1448,3.2731,3.1448,3.225,38750.0],["1998-10-26",3.2892,3.3052,3.209,3.2732,67993.0],["1998-10-27",3.4496,3.4657,3.3373,3.4015,87316.0],["1998-10-28",3.3052,3.3373,3.2732,3.2732,129475.0],["1998-10-29",3.3373,3.4015,3.3052,3.3694,57659.0],["1998-10-30",3.4657,3.562,3.3855,3.562,85972.0],["1998-11-02",3.6903,3.6903,3.6261,3.6903,137845.0],["1998-11-03",3.6582,3.6743,3.562,3.594,65409.0],["1998-11-04",3.6743,3.7866,3.6101,3.6903,51356.0],["1998-11-05",3.6261,3.7866,3.6101,3.7866,38233.0],["1998-11-06",3.8026,3.8508,3.8026,3.8347,55283.0],["1998-11-09",3.7705,3.7705,3.6101,3.7064,44226.0],["1998-11-10",3.6101,3.6582,3.562,3.6261,67476.0],["1998-11-11",3.6582,3.6743,3.594,3.6261,40403.0],["1998-11-12",3.5459,3.6903,3.5138,3.6101,61173.0],["1998-11-13",3.562,3.562,3.5138,3.5459,158822.0],["1998-11-16",3.6743,3.7064,3.6101,3.6743,131439.0],["1998-11-17",3.6743,3.8508,3.6101,3.7866,409299.0],["1998-11-18",3.6903,3.6903,3.6101,3.6743,84526.0],["1998-11-19",3.7384,3.7705,3.7224,3.7224,14363.0],["1998-11-20",3.8026,3.8347,3.7545,3.8026,47429.0],["1998-11-23",3.8347,3.9149,3.8026,3.8989,132162.0],["1998-11-24",3.9791,4.0112,3.9149,3.9631,46396.0],["1998-11-25",3.9952,4.1235,3.9952,4.0914,73469.0],["1998-11-27",4.2198,4.3161,4.1877,4.3161,17980.0],["1998-11-30",4.2198,4.2198,3.9791,4.0433,45260.0],["1998-12-01",3.8508,3.931,3.8508,3.931,95892.0],["1998-12-02",3.947,3.947,3.8829,3.931,18393.0],["1998-12-03",3.931,3.9791,3.7545,3.7545,41643.0],["1998-12-04",3.7866,3.8829,3.7866,3.8829,67166.0],["1998-12-07",3.8829,3.9149,3.8347,3.9149,33583.0],["1998-12-08",3.8829,3.9631,3.8668,3.8989,22630.0],["1998-12-09",3.9791,4.0112,3.8989,3.947,72333.0],["1998-12-10",3.9791,3.9791,3.7866,3.7866,110049.0],["1998-12-11",3.7866,3.7866,3.7224,3.7545,94549.0],["1998-12-14",3.6903,3.7224,3.6101,3.6582,70576.0],["1998-12-15",3.7224,3.8508,3.7224,3.8508,63033.0],["1998-12-16",3.8989,3.931,3.7705,3.7866,53526.0],["1998-12-17",3.7866,3.8508,3.7866,3.7866,22320.0],["1998-12-18",3.8347,3.947,3.8187,3.931,33893.0],["1998-12-21",3.9791,4.0273,3.9149,3.931,51563.0],["1998-12-22",3.9791,4.0112,3.931,3.9791,137225.0],["1998-12-23",4.1235,4.1877,3.9952,4.1877,95789.0],["1998-12-24",4.1556,4.2037,4.1235,4.1235,17463.0],["1998-12-28",4.1877,4.2358,4.0433,4.1075,113975.0],["1998-12-29",4.1075,4.1556,4.0754,4.1396,24180.0],["1998-12-30",4.1075,4.1396,3.9791,3.9952,28623.0],["1998-12-31",3.9791,4.1075,3.9791,4.1075,14880.0],["1999-01-04",4.2198,4.3,4.2198,4.2679,80289.0],["1999-01-05",4.3482,4.4765,4.3,4.4765,85042.0],["1999-01-06",4.4644,4.5127,4.3838,4.5127,105399.0],["1999-01-07",4.2549,4.3838,4.1904,4.2871,103746.0],["1999-01-08",4.3838,4.416,4.3838,4.3838,78429.0],["1999-01-11",4.271,4.2871,4.1904,4.2226,76776.0],["1999-01-12",4.1098,4.1098,3.9003,3.9325,64479.0],["1999-01-13",3.5135,3.6747,3.4974,3.6102,405682.0],["1999-01-14",3.6424,3.6585,3.4813,3.4974,94652.0],["1999-01-15",3.7069,3.8358,3.7069,3.8358,319400.0],["1999-01-19",4.0937,4.1743,3.9325,4.0615,187651.0],["1999-01-20",4.1259,4.1582,4.0292,4.0615,69439.0],["1999-01-21",3.9648,4.0131,3.8842,3.8842,17463.0],["1999-01-22",3.7391,3.8036,3.6747,3.7069,44226.0],["1999-01-25",3.6424,3.723,3.6102,3.6747,50116.0],["1999-01-26",3.6102,3.7069,3.578,3.6747,143735.0],["1999-01-27",3.7391,3.7552,3.6424,3.6424,75743.0],["1999-01-28",3.7714,3.8358,3.7552,3.8358,78636.0],["1999-01-29",3.8681,3.9648,3.7714,3.9164,67166.0],["1999-02-01",3.9164,3.9487,3.7875,3.8036,57866.0],["1999-02-02",3.8036,3.8519,3.7552,3.8036,71919.0],["1999-02-03",3.8358,3.8842,3.8036,3.8681,47533.0],["1999-02-04",3.8681,3.8681,3.7552,3.7875,53009.0],["1999-02-05",3.8036,3.8036,3.7714,3.7714,82046.0],["1999-02-08",3.7391,3.7714,3.723,3.723,61483.0],["1999-02-09",3.723,3.723,3.6424,3.6747,61896.0],["1999-02-10",3.6102,3.723,3.6102,3.7069,74916.0],["1999-02-11",3.7391,3.7391,3.7069,3.7391,21906.0],["1999-02-12",3.7391,3.7875,3.6747,3.7391,47843.0],["1999-02-16",3.8036,3.8358,3.6908,3.7552,276827.0],["1999-02-17",3.7714,3.9003,3.7714,3.7714,99509.0],["1999-02-18",3.8358,3.8842,3.8358,3.8681,66753.0],["1999-02-19",3.8681,3.8681,3.8358,3.852,19116.0],["1999-02-22",3.7714,3.8681,3.7714,3.8036,45260.0],["1999-02-23",3.8358,3.8519,3.8036,3.8036,25730.0],["1999-02-24",3.9487,3.9487,3.8681,3.8842,73883.0],["1999-02-25",3.852,3.9487,3.8036,3.8842,68303.0],["1999-02-26",3.8519,3.8519,3.8036,3.8036,16326.0],["1999-03-01",3.7875,3.7875,3.7391,3.7552,22526.0],["1999-03-02",3.7069,3.7552,3.6747,3.6908,90106.0],["1999-03-03",3.6585,3.6747,3.6102,3.6585,20046.0],["1999-03-04",3.6585,3.7069,3.6263,3.7069,24696.0],["1999-03-05",3.7552,3.7875,3.723,3.7714,21906.0],["1999-03-08",3.7714,3.7714,3.6424,3.6585,91449.0],["1999-03-09",3.6424,3.723,3.6263,3.723,65719.0],["1999-03-10",3.7391,3.7714,3.723,3.7552,63343.0],["1999-03-11",3.8358,3.9325,3.8358,3.9164,98889.0],["1999-03-12",3.9164,3.9164,3.8197,3.8197,11057.0],["1999-03-15",3.9164,3.9325,3.8519,3.9325,28210.0],["1999-03-16",3.9809,4.0776,3.9809,4.0776,61896.0],["1999-03-17",4.0615,4.0615,3.9648,3.9648,21803.0],["1999-03-18",3.9648,4.0131,3.9487,3.997,7543.0],["1999-03-19",4.0131,4.0131,3.9003,3.9003,7957.0],["1999-03-22",3.9003,3.9325,3.8681,3.9003,31516.0],["1999-03-23",3.8519,3.9003,3.8197,3.8197,14363.0],["1999-03-24",3.8197,3.8197,3.7069,3.7391,99199.0],["1999-03-25",3.8036,3.8358,3.8036,3.8358,60966.0],["1999-03-26",3.7875,3.7875,3.7069,3.7069,39060.0],["1999-03-29",3.7552,3.8358,3.7552,3.8036,56936.0],["1999-03-30",3.7875,3.7875,3.7069,3.7552,27280.0],["1999-03-31",3.8197,3.8197,3.7552,3.7875,25006.0],["1999-04-01",3.8358,3.8842,3.7552,3.8036,70266.0],["1999-04-05",3.7714,3.8358,3.7714,3.8197,9817.0],["1999-04-06",3.8358,3.9648,3.8358,3.8842,75639.0],["1999-04-07",3.9386,3.9873,3.8738,3.8738,24283.0],["1999-04-08",3.9711,4.0845,3.9549,4.0683,139912.0],["1999-04-09",4.0035,4.0521,3.9549,4.0197,43400.0],["1999-04-12",3.9711,4.0035,3.9549,3.9549,26246.0],["1999-04-13",4.0197,4.0521,3.9873,4.0197,26866.0],["1999-04-14",4.0521,4.0521,4.0035,4.0197,38233.0],["1999-04-15",4.0035,4.0359,3.9386,3.9873,48463.0],["1999-04-16",4.0035,4.0197,3.9549,3.9873,103952.0],["1999-04-19",4.0521,4.0845,3.9873,3.9873,38543.0],["1999-04-20",4.0035,4.0521,3.9549,4.0197,55799.0],["1999-04-21",3.9873,4.0035,3.9549,4.0035,44020.0],["1999-04-22",3.9873,3.9873,3.89,3.89,10850.0],["1999-04-23",3.9549,4.0197,3.9386,4.0035,23766.0],["1999-04-26",3.9062,3.9224,3.89,3.9224,15500.0],["1999-04-27",3.9224,3.9549,3.9062,3.9549,7027.0],["1999-04-28",3.9386,3.9386,3.89,3.9062,11367.0],["1999-04-29",3.9062,3.9062,3.8414,3.8738,22940.0],["1999-04-30",3.8738,3.89,3.8576,3.8576,27280.0],["1999-05-03",3.9224,3.9549,3.9062,3.9062,10747.0],["1999-05-04",3.89,3.9224,3.8414,3.8738,15603.0],["1999-05-05",3.89,3.9711,3.8414,3.9711,18290.0],["1999-05-06",3.9386,3.9549,3.9386,3.9386,12090.0],["1999-05-07",3.9386,4.0035,3.9386,3.9549,28830.0],["1999-05-10",3.9386,3.9549,3.89,3.9386,56213.0],["1999-05-11",3.9549,3.9549,3.8738,3.89,25626.0],["1999-05-12",3.89,4.0035,3.89,4.0035,88762.0],["1999-05-13",3.9549,3.9873,3.9386,3.9873,23043.0],["1999-05-14",3.9062,3.9549,3.8738,3.89,78946.0],["1999-05-17",3.8576,3.89,3.8252,3.8738,15500.0],["1999-05-18",3.8576,3.8738,3.7928,3.7928,43296.0],["1999-05-19",3.8738,3.9549,3.8738,3.9386,88969.0],["1999-05-20",3.89,3.9224,3.8252,3.8576,19736.0],["1999-05-21",3.8576,3.9386,3.8576,3.89,147042.0],["1999-05-24",3.9062,3.9062,3.7928,3.8252,33686.0],["1999-05-25",3.8252,3.8576,3.7928,3.8414,11160.0],["1999-05-26",3.809,3.809,3.7766,3.7928,6303.0],["1999-05-27",3.7604,3.7928,3.7279,3.7279,36476.0],["1999-05-28",3.7604,3.7766,3.7117,3.7766,8370.0],["1999-06-01",3.7766,3.8252,3.7279,3.7766,16533.0],["1999-06-02",3.7117,3.7117,3.6469,3.6631,39576.0],["1999-06-03",3.7441,3.809,3.7441,3.7604,25420.0],["1999-06-04",3.7279,3.7604,3.6793,3.7604,31723.0],["1999-06-07",3.7279,3.7441,3.6955,3.7117,23870.0],["1999-06-08",3.7279,3.7604,3.6793,3.6793,59209.0],["1999-06-09",3.7441,3.7441,3.7117,3.7279,14673.0],["1999-06-10",3.7441,3.7604,3.6631,3.7441,7853.0],["1999-06-11",3.809,3.8576,3.7604,3.7604,18393.0],["1999-06-14",3.7928,3.7928,3.7279,3.7766,4547.0],["1999-06-15",3.7766,3.8252,3.7441,3.7766,13847.0],["1999-06-16",3.7604,3.7766,3.6955,3.7766,59209.0],["1999-06-17",3.7604,3.7766,3.7117,3.7441,11573.0],["1999-06-18",3.7766,3.8252,3.7766,3.809,43710.0],["1999-06-21",3.809,3.809,3.7279,3.7928,4650.0],["1999-06-22",3.7928,3.8535,3.7604,3.809,129889.0],["1999-06-23",3.7766,3.809,3.7117,3.7928,20770.0],["1999-06-24",3.7928,3.7928,3.7117,3.7604,23560.0],["1999-06-25",3.7766,3.8414,3.7604,3.7766,35546.0],["1999-06-28",3.7928,3.809,3.7441,3.7441,30276.0],["1999-06-29",3.7441,3.7928,3.7117,3.7928,26660.0],["1999-06-30",3.7766,3.7928,3.7441,3.7928,53939.0],["1999-07-01",3.7604,3.7766,3.7604,3.7766,76672.0],["1999-07-02",3.7441,3.7604,3.7279,3.7604,6923.0],["1999-07-06",3.7604,3.7928,3.7117,3.7279,25006.0],["1999-07-07",3.7265,3.8404,3.7265,3.8079,66649.0],["1999-07-08",3.694,3.7265,3.6777,3.6777,25936.0],["1999-07-09",3.694,3.759,3.694,3.7102,14673.0],["1999-07-12",3.6777,3.7102,3.6614,3.6614,16843.0],["1999-07-13",3.6289,3.6289,3.5638,3.58,14673.0],["1999-07-14",3.6126,3.6126,3.5475,3.5963,39783.0],["1999-07-15",3.58,3.6289,3.58,3.5963,11160.0],["1999-07-16",3.5963,3.5963,3.58,3.5963,16120.0],["1999-07-19",3.5475,3.58,3.5475,3.5475,31826.0],["1999-07-20",3.5475,3.58,3.515,3.5638,47429.0],["1999-07-21",3.5312,3.58,3.5312,3.5312,94032.0],["1999-07-22",3.5312,3.5312,3.515,3.515,4753.0],["1999-07-23",3.5312,3.5638,3.4987,3.5312,66236.0],["1999-07-26",3.4824,3.4824,3.4173,3.4336,23663.0],["1999-07-27",3.4173,3.4661,3.3848,3.4173,58796.0],["1999-07-28",3.3848,3.3848,3.2871,3.3848,45156.0],["1999-07-29",3.2709,3.2871,3.1895,3.2058,16430.0],["1999-07-30",3.3197,3.336,3.2546,3.3034,73676.0],["1999-08-02",3.2709,3.336,3.2709,3.336,24076.0],["1999-08-03",3.3034,3.3197,3.2546,3.2546,8577.0],["1999-08-04",3.2546,3.3197,3.2546,3.2709,35856.0],["1999-08-05",3.2546,3.2871,3.2383,3.2383,18806.0],["1999-08-06",3.2383,3.2383,3.1569,3.1895,30276.0],["1999-08-09",3.222,3.222,3.1407,3.1569,39163.0],["1999-08-10",3.1569,3.1569,3.0268,3.0919,65616.0],["1999-08-11",3.1244,3.1569,3.0919,3.1569,46086.0],["1999-08-12",3.1895,3.2383,3.157,3.222,21803.0],["1999-08-13",3.2546,3.3197,3.2546,3.3197,120382.0],["1999-08-16",3.3522,3.3685,3.3034,3.336,8783.0],["1999-08-17",3.3522,3.4824,3.3522,3.4336,10437.0],["1999-08-18",3.4336,3.4336,3.3848,3.401,24903.0],["1999-08-19",3.4173,3.4173,3.401,3.401,3617.0],["1999-08-20",3.4661,3.515,3.4336,3.515,21493.0],["1999-08-23",3.515,3.5312,3.4499,3.4824,21286.0],["1999-08-24",3.4661,3.58,3.4661,3.515,34203.0],["1999-08-25",3.515,3.5312,3.4661,3.5312,73573.0],["1999-08-26",3.4987,3.5312,3.4987,3.4987,3513.0],["1999-08-27",3.5638,3.6451,3.5638,3.6126,65306.0],["1999-08-30",3.58,3.58,3.5312,3.5312,22216.0],["1999-08-31",3.4987,3.4987,3.4661,3.4661,11987.0],["1999-09-01",3.4987,3.5312,3.4987,3.515,11573.0],["1999-09-02",3.4661,3.4987,3.4336,3.4824,15396.0],["1999-09-03",3.4987,3.4987,3.4661,3.4661,36063.0],["1999-09-07",3.4661,3.4824,3.4173,3.4173,12090.0],["1999-09-08",3.4336,3.4336,3.3848,3.4173,19840.0],["1999-09-09",3.4499,3.4824,3.401,3.4173,34203.0],["1999-09-10",3.4173,3.4824,3.4173,3.4824,12710.0],["1999-09-13",3.4336,3.4661,3.4173,3.4173,4960.0],["1999-09-14",3.4336,3.515,3.4336,3.4499,57969.0],["1999-09-15",3.4499,3.4661,3.3848,3.4499,9817.0],["1999-09-16",3.4336,3.4661,3.401,3.4336,8163.0],["1999-09-17",3.4173,3.4499,3.336,3.3848,23766.0],["1999-09-20",3.4173,3.4173,3.336,3.3522,36786.0],["1999-09-21",3.3197,3.3522,3.3034,3.3197,4443.0],["1999-09-22",3.336,3.3685,3.336,3.336,17050.0],["1999-09-23",3.3522,3.4336,3.3522,3.3848,30896.0],["1999-09-24",3.4499,3.5312,3.3685,3.515,53423.0],["1999-09-27",3.4336,3.4824,3.4173,3.4173,10437.0],["1999-09-28",3.401,3.401,3.3685,3.3848,29760.0],["1999-09-29",3.3848,3.4499,3.3685,3.401,16223.0],["1999-09-30",3.401,3.4661,3.401,3.401,2067.0],["1999-10-01",3.4173,3.4824,3.401,3.401,8370.0],["1999-10-04",3.4661,3.4661,3.4336,3.4499,7027.0],["1999-10-05",3.4824,3.5638,3.4824,3.5638,12813.0],["1999-10-06",3.5463,3.5953,3.5463,3.5463,10953.0],["1999-10-07",3.5789,3.6443,3.5789,3.5953,85456.0],["1999-10-08",3.628,3.7097,3.628,3.6606,15190.0],["1999-10-11",3.6933,3.7097,3.6606,3.677,5787.0],["1999-10-12",3.6606,3.6933,3.6606,3.6606,4133.0],["1999-10-13",3.6606,3.6606,3.6606,3.6606,6510.0],["1999-10-14",3.6606,3.6606,3.628,3.6606,28106.0],["1999-10-15",3.5953,3.5953,3.5463,3.5626,8267.0],["1999-10-18",3.5626,3.6606,3.5626,3.6606,40403.0],["1999-10-19",3.6606,3.6606,3.6606,3.6606,0.0],["1999-10-20",3.6606,3.6933,3.6606,3.6606,56626.0],["1999-10-21",3.5136,3.5626,3.5136,3.5299,6200.0],["1999-10-22",3.4972,3.5136,3.4809,3.4809,16946.0],["1999-10-25",3.5136,3.5136,3.4645,3.4809,26763.0],["1999-10-26",3.4972,3.4972,3.4645,3.4645,6303.0],["1999-10-27",3.4319,3.4482,3.3992,3.4319,9507.0],["1999-10-28",3.4645,3.4645,3.4319,3.4319,17050.0],["1999-10-29",3.4645,3.5299,3.4645,3.5299,19116.0],["1999-11-01",3.5626,3.5626,3.4809,3.5136,21493.0],["1999-11-02",3.4809,3.5789,3.4809,3.5463,26143.0],["1999-11-03",3.5463,3.5626,3.5136,3.5299,8370.0],["1999-11-04",3.5626,3.5953,3.5463,3.5463,32033.0],["1999-11-05",3.628,3.628,3.5789,3.5789,28623.0],["1999-11-08",3.5953,3.6443,3.5789,3.6443,16946.0],["1999-11-09",3.677,3.677,3.6116,3.6116,14053.0],["1999-11-10",3.628,3.628,3.5953,3.6116,7957.0],["1999-11-11",3.6116,3.628,3.6116,3.628,14570.0],["1999-11-12",3.5953,3.5953,3.5136,3.5789,15087.0],["1999-11-15",3.5626,3.5626,3.5299,3.5463,9713.0],["1999-11-16",3.5953,3.628,3.5953,3.628,63136.0],["1999-11-17",3.628,3.6607,3.628,3.628,16740.0],["1999-11-18",3.628,3.628,3.5463,3.5953,14053.0],["1999-11-19",3.5789,3.5789,3.5463,3.5626,51149.0],["1999-11-22",3.5463,3.5626,3.5299,3.5299,30793.0],["1999-11-23",3.5299,3.5626,3.5299,3.5463,12297.0],["1999-11-24",3.5626,3.628,3.5626,3.628,332833.0],["1999-11-26",3.6116,3.6606,3.6116,3.6606,35753.0],["1999-11-29",3.6606,3.6606,3.5953,3.5953,34410.0],["1999-11-30",3.5789,3.6443,3.5626,3.6443,16636.0],["1999-12-01",3.6443,3.6606,3.5953,3.5953,8990.0],["1999-12-02",3.5626,3.5953,3.5299,3.5299,29243.0],["1999-12-03",3.5626,3.6606,3.5626,3.6443,63343.0],["1999-12-06",3.6443,3.7914,3.628,3.677,27486.0],["1999-12-07",3.6755,3.7576,3.6755,3.7412,22526.0],["1999-12-08",3.8068,3.9217,3.8068,3.8396,33790.0],["1999-12-09",3.8068,3.8232,3.7248,3.774,17050.0],["1999-12-10",3.774,3.774,3.7412,3.774,66029.0],["1999-12-13",3.8068,3.8232,3.7248,3.7576,14260.0],["1999-12-14",3.7084,3.7412,3.6755,3.7248,23043.0],["1999-12-15",3.692,3.7248,3.6755,3.7248,7853.0],["1999-12-16",3.692,3.7084,3.6591,3.692,49909.0],["1999-12-17",3.692,3.7248,3.6755,3.7084,7957.0],["1999-12-20",3.7576,3.7576,3.692,3.692,11677.0],["1999-12-21",3.7248,3.7412,3.6755,3.6755,8473.0],["1999-12-22",3.7248,3.7248,3.6427,3.7084,9300.0],["1999-12-23",3.692,3.692,3.6591,3.6755,8990.0],["1999-12-27",3.6099,3.7084,3.6099,3.692,28726.0],["1999-12-28",3.6427,3.7248,3.6263,3.7084,31413.0],["1999-12-29",3.6755,3.8068,3.6755,3.7248,14880.0],["1999-12-30",3.7248,3.7576,3.6591,3.6591,81736.0],["1999-12-31",3.6755,3.7576,3.6591,3.7248,15396.0],["2000-01-03",3.774,3.8396,3.774,3.774,38336.0],["2000-01-04",3.7576,3.8232,3.7576,3.7576,29966.0],["2000-01-05",3.7374,3.7539,3.7043,3.7539,123999.0],["2000-01-06",3.7539,3.7539,3.7043,3.7539,110152.0],["2000-01-07",3.7539,3.7539,3.6712,3.7208,36166.0],["2000-01-10",3.6877,3.7043,3.6547,3.6877,29346.0],["2000-01-11",3.5389,3.6051,3.5058,3.572,51873.0],["2000-01-12",3.5058,3.572,3.4728,3.5554,32343.0],["2000-01-13",3.5389,3.5389,3.4231,3.4893,26246.0],["2000-01-14",3.4562,3.5058,3.4231,3.4893,36993.0],["2000-01-18",3.4066,3.4231,3.2909,3.357,78016.0],["2000-01-19",3.3735,3.3901,3.3405,3.3735,10437.0],["2000-01-20",3.4066,3.4231,3.3074,3.3405,27900.0],["2000-01-21",3.357,3.357,3.2578,3.2909,48773.0],["2000-01-24",3.2909,3.3239,3.2578,3.3074,57246.0],["2000-01-25",3.3405,3.3901,3.3239,3.3735,25316.0],["2000-01-26",3.4066,3.5058,3.3735,3.5058,57453.0],["2000-01-27",3.5058,3.5885,3.5058,3.5885,99096.0],["2000-01-28",3.5554,3.5554,3.4562,3.4728,200981.0],["2000-01-31",3.4562,3.4562,3.357,3.4066,26246.0],["2000-02-01",3.4231,3.5058,3.4231,3.4893,36373.0],["2000-02-02",3.4562,3.4893,3.4066,3.4562,36683.0],["2000-02-03",3.4728,3.5554,3.4728,3.5389,27383.0],["2000-02-04",3.5058,3.5058,3.3074,3.4397,66443.0],["2000-02-07",3.4066,3.4066,3.357,3.4066,5683.0],["2000-02-08",3.4231,3.5389,3.4231,3.5224,60449.0],["2000-02-09",3.5389,3.5389,3.4562,3.5058,262980.0],["2000-02-10",3.4728,3.4728,3.3735,3.3735,57969.0],["2000-02-11",3.6712,3.82,3.6381,3.7373,135365.0],["2000-02-14",4.0516,4.1508,3.9689,4.0846,194988.0],["2000-02-15",3.9689,4.1673,3.9689,4.1342,309790.0],["2000-02-16",3.9854,4.0846,3.9689,4.0681,51563.0],["2000-02-17",4.0681,4.0681,3.9854,4.0681,89796.0],["2000-02-18",3.9689,4.0681,3.9193,3.9523,77189.0],["2000-02-22",3.9689,4.0226,3.9523,4.0185,208731.0],["2000-02-23",4.0185,4.1342,4.0185,4.1342,40713.0],["2000-02-24",4.1012,4.1012,4.1012,4.1012,31310.0],["2000-02-25",4.1012,4.1177,4.0185,4.0185,57763.0],["2000-02-28",3.9689,3.9854,3.9027,3.9523,60553.0],["2000-02-29",3.9193,3.9523,3.8696,3.9358,89589.0],["2000-03-01",3.8862,3.9689,3.8366,3.8862,68509.0],["2000-03-02",3.8696,3.9358,3.8531,3.9193,38956.0],["2000-03-03",3.9027,3.9689,3.8531,3.9689,129682.0],["2000-03-06",3.8696,3.9358,3.8696,3.8696,48876.0],["2000-03-07",3.8696,3.9027,3.8531,3.8531,118832.0],["2000-03-08",3.8696,3.9523,3.8366,3.9027,34926.0],["2000-03-09",3.9027,4.035,3.8862,3.9689,124102.0],["2000-03-10",3.8531,3.9027,3.8035,3.8862,325806.0],["2000-03-13",3.7539,3.82,3.7373,3.787,150245.0],["2000-03-14",3.787,3.8035,3.7208,3.8035,62929.0],["2000-03-15",3.7373,3.8035,3.7208,3.8035,42573.0],["2000-03-16",3.8696,4.0019,3.8696,3.9854,42056.0],["2000-03-17",3.9193,3.9854,3.8531,3.8531,129372.0],["2000-03-20",3.9523,3.9689,3.8862,3.9193,79049.0],["2000-03-21",3.8862,3.9854,3.8696,3.9854,144355.0],["2000-03-22",3.9358,4.035,3.8531,3.9689,150865.0],["2000-03-23",3.9523,4.0516,3.9193,4.0516,80392.0],["2000-03-24",3.9358,3.9689,3.8862,3.9193,30173.0],["2000-03-27",3.9027,3.9689,3.9027,3.9358,44123.0],["2000-03-28",3.9523,4.0019,3.9027,3.9358,106329.0],["2000-03-29",3.8862,3.9193,3.82,3.9027,128132.0],["2000-03-30",3.8366,3.8696,3.787,3.8366,18600.0],["2000-03-31",3.82,3.9689,3.82,3.9358,33893.0],["2000-04-03",3.9027,3.9689,3.8696,3.9193,33273.0],["2000-04-04",3.9193,3.9689,3.9027,3.9523,31620.0],["2000-04-05",3.9358,4.1342,3.9027,4.035,79049.0],["2000-04-06",4.0681,4.0681,3.9854,4.0516,183415.0],["2000-04-07",4.0185,4.1012,4.0185,4.0681,37820.0],["2000-04-10",4.035,4.1177,3.9358,3.9523,133919.0],["2000-04-11",4.0019,4.0846,4.0019,4.0681,35340.0],["2000-04-12",4.0185,4.0185,3.9027,3.9689,79669.0],["2000-04-13",3.9523,4.0019,3.9193,3.9523,20666.0],["2000-04-14",3.9193,3.9523,3.7043,3.7704,93619.0],["2000-04-17",3.7373,3.9027,3.7373,3.8862,111082.0],["2000-04-18",3.8716,4.0265,3.8716,4.0265,67166.0],["2000-04-19",3.9232,3.9576,3.8544,3.8888,24076.0],["2000-04-20",3.8888,3.9576,3.8544,3.9404,34410.0],["2000-04-24",3.8544,3.9232,3.82,3.9232,63239.0],["2000-04-25",3.8544,3.9576,3.82,3.9576,101162.0],["2000-04-26",3.82,3.8716,3.7511,3.8372,40610.0],["2000-04-27",3.7683,3.8028,3.6479,3.7856,20666.0],["2000-04-28",3.7856,3.992,3.5102,3.992,115939.0],["2000-05-01",3.9232,3.9232,3.7511,3.8372,52493.0],["2000-05-02",3.8028,3.8028,3.7339,3.7339,99406.0],["2000-05-03",3.7339,3.7339,3.5963,3.6307,15603.0],["2000-05-04",3.6479,3.7339,3.5963,3.6651,21803.0],["2000-05-05",3.6135,3.6823,3.5791,3.6823,17876.0],["2000-05-08",3.5619,3.6307,3.5102,3.6307,45363.0],["2000-05-09",3.5447,3.6135,3.5274,3.5963,26040.0],["2000-05-10",3.5619,3.6479,3.5447,3.6135,53009.0],["2000-05-11",3.5791,3.6479,3.5275,3.6135,127202.0],["2000-05-12",3.5791,3.6479,3.5447,3.5619,50839.0],["2000-05-15",3.5791,3.6651,3.5791,3.6135,113149.0],["2000-05-16",3.5963,3.6823,3.5447,3.5619,96616.0],["2000-05-17",3.5619,3.6135,3.5274,3.5619,54663.0],["2000-05-18",3.5791,3.5963,3.4414,3.5102,116249.0],["2000-05-19",3.4758,3.5275,3.4414,3.5275,162025.0],["2000-05-22",3.5102,3.5274,3.3898,3.3898,152312.0],["2000-05-23",3.407,3.5447,3.407,3.4414,1509373.0],["2000-05-24",3.493,3.5963,3.4758,3.5619,383466.0],["2000-05-25",3.5619,3.6823,3.5102,3.5791,246551.0],["2000-05-26",3.6823,3.8372,3.6823,3.8372,282717.0],["2000-05-30",3.8028,3.8716,3.6995,3.8716,236837.0],["2000-05-31",3.8372,3.8372,3.7339,3.82,154585.0],["2000-06-01",3.8716,3.9404,3.8716,3.9404,246344.0],["2000-06-02",4.0609,4.0953,4.0092,4.0781,255437.0],["2000-06-05",4.0609,4.1297,4.0092,4.0953,114699.0],["2000-06-06",4.0953,4.1469,4.0437,4.0781,131232.0],["2000-06-07",4.0437,4.0953,4.0265,4.0781,138258.0],["2000-06-08",4.1297,4.1469,4.0092,4.0781,224024.0],["2000-06-09",4.0437,4.0953,4.0265,4.0437,103332.0],["2000-06-12",4.0092,4.0781,4.0092,4.0265,71919.0],["2000-06-13",4.1125,4.1469,4.0953,4.1469,119039.0],["2000-06-14",4.1641,4.1813,4.1125,4.1641,104159.0],["2000-06-15",4.1813,4.1813,4.1297,4.1641,163988.0],["2000-06-16",4.1641,4.1641,4.0781,4.1297,141875.0],["2000-06-19",4.0953,4.1297,4.0092,4.1297,254301.0],["2000-06-20",4.0953,4.1125,4.0437,4.0609,131335.0],["2000-06-21",4.0092,4.0609,3.906,3.9576,60966.0],["2000-06-22",3.9404,3.9576,3.82,3.9232,114079.0],["2000-06-23",3.9404,3.992,3.8544,3.906,125755.0],["2000-06-26",3.9404,4.0437,3.9232,3.9576,163885.0],["2000-06-27",3.9576,4.0437,3.9576,3.9576,159132.0],["2000-06-28",3.9404,4.0092,3.8544,3.9748,125962.0],["2000-06-29",3.9576,4.0265,3.9232,3.9576,105399.0],["2000-06-30",4.0265,4.0953,4.0265,4.0609,80806.0],["2000-07-03",4.0265,4.1125,4.0265,4.1125,31310.0],["2000-07-05",4.1118,4.1291,4.0081,4.06,138052.0],["2000-07-06",4.1291,4.1464,4.0081,4.1118,141048.0],["2000-07-07",4.0945,4.1118,4.06,4.0945,232911.0],["2000-07-10",4.0772,4.1291,4.06,4.0945,183001.0],["2000-07-11",4.0254,4.1118,4.0081,4.06,149728.0],["2000-07-12",4.0254,4.0427,3.9563,4.0081,47429.0],["2000-07-13",4.0254,4.0254,3.9736,3.9909,81529.0],["2000-07-14",4.0081,4.0081,3.939,3.9909,35960.0],["2000-07-17",3.9563,3.9909,3.9218,3.9909,60036.0],["2000-07-18",3.9736,3.9909,3.9218,3.939,49599.0],["2000-07-19",3.9563,3.9909,3.9218,3.939,48153.0],["2000-07-20",3.9909,4.0427,3.9563,4.0254,42263.0],["2000-07-21",3.9909,4.0945,3.9909,4.0427,38130.0],["2000-07-24",4.0427,4.06,3.9909,4.0081,60139.0],["2000-07-25",4.0945,4.1118,4.0254,4.0427,69129.0],["2000-07-26",4.0254,4.0772,3.9563,3.9563,64686.0],["2000-07-27",3.9909,4.0254,3.939,4.0081,50426.0],["2000-07-28",3.9563,4.0081,3.9218,3.9218,72229.0],["2000-07-31",3.9045,4.0772,3.9045,4.06,57866.0],["2000-08-01",3.9736,4.0254,3.9563,3.9909,63653.0],["2000-08-02",3.9909,4.0081,3.9218,3.9909,38750.0],["2000-08-03",3.9045,3.9736,3.8354,3.939,56213.0],["2000-08-04",3.9563,4.0081,3.9045,3.9045,34720.0],["2000-08-07",3.939,4.0427,3.939,4.0254,47636.0],["2000-08-08",4.0427,4.1118,4.0254,4.1118,99716.0],["2000-08-09",4.0945,4.1464,4.0254,4.1291,34203.0],["2000-08-10",4.1464,4.1464,4.0945,4.1118,27900.0],["2000-08-11",4.1464,4.1464,4.0945,4.1291,25523.0],["2000-08-14",4.1464,4.1982,4.1118,4.1982,81942.0],["2000-08-15",4.25,4.3537,4.2327,4.3191,89589.0],["2000-08-16",4.2846,4.3018,4.2155,4.2673,51253.0],["2000-08-17",4.25,4.3191,4.2155,4.2846,18186.0],["2000-08-18",4.2846,4.3537,4.2846,4.3191,63446.0],["2000-08-21",4.2846,4.3364,4.25,4.3018,34823.0],["2000-08-22",4.25,4.2673,4.1809,4.25,145802.0],["2000-08-23",4.1809,4.1982,4.1464,4.1636,12503.0],["2000-08-24",4.1636,4.2327,4.1636,4.1982,32963.0],["2000-08-25",4.1982,4.2673,4.1809,4.25,78532.0],["2000-08-28",4.2155,4.2327,4.1636,4.2327,26970.0],["2000-08-29",4.1982,4.25,4.1636,4.2155,150555.0],["2000-08-30",4.1809,4.1809,4.1118,4.1291,20046.0],["2000-08-31",4.0945,4.1291,4.0427,4.1291,52389.0],["2000-09-01",4.1291,4.1809,4.1118,4.1809,21286.0],["2000-09-05",4.1636,4.1809,4.1118,4.1118,29966.0],["2000-09-06",4.0945,4.1636,4.0427,4.0772,45053.0],["2000-09-07",4.06,4.0945,4.0254,4.0427,77086.0],["2000-09-08",4.0772,4.0772,4.0254,4.0254,51149.0],["2000-09-11",4.0254,4.1118,4.0254,4.0945,69749.0],["2000-09-12",4.1118,4.1291,4.0427,4.0427,45983.0],["2000-09-13",4.0772,4.0945,4.06,4.0772,35546.0],["2000-09-14",4.06,4.1291,4.0427,4.0772,29863.0],["2000-09-15",4.0945,4.1464,4.06,4.06,37613.0],["2000-09-18",4.0772,4.0772,3.9736,4.0081,32963.0],["2000-09-19",3.9736,4.0081,3.9218,3.939,59416.0],["2000-09-20",3.9218,3.9218,3.8354,3.8527,205218.0],["2000-09-21",3.8527,3.8699,3.8181,3.8699,221441.0],["2000-09-22",3.939,4.0254,3.9218,4.0254,114182.0],["2000-09-25",4.06,4.0772,4.0427,4.0427,36683.0],["2000-09-26",4.06,4.0772,4.0254,4.06,15500.0],["2000-09-27",4.0772,4.1118,4.0081,4.0427,46189.0],["2000-09-28",4.1291,4.2327,4.1291,4.2155,78532.0],["2000-09-29",4.1636,4.1809,4.1291,4.1464,49289.0],["2000-10-02",4.1636,4.2327,4.1636,4.2327,27280.0],["2000-10-03",4.1982,4.2155,4.1464,4.1636,64789.0],["2000-10-04",4.1443,4.3184,4.1443,4.3184,128029.0],["2000-10-05",4.1965,4.1965,3.9701,4.1094,155825.0],["2000-10-06",4.1269,4.1443,4.0746,4.0746,15190.0],["2000-10-09",4.005,4.0224,3.9353,4.005,33066.0],["2000-10-10",4.0224,4.0572,4.005,4.0572,11883.0],["2000-10-11",3.9353,3.9353,3.8134,3.8134,41333.0],["2000-10-12",3.8134,3.8308,3.7089,3.7264,27073.0],["2000-10-13",3.7264,3.7612,3.6915,3.7612,38956.0],["2000-10-16",3.8482,3.8657,3.796,3.796,48979.0],["2000-10-17",3.9005,3.9527,3.796,3.8482,59623.0],["2000-10-18",3.6741,3.7438,3.6219,3.6741,60553.0],["2000-10-19",3.796,3.796,3.7438,3.7612,36373.0],["2000-10-20",3.796,3.8831,3.796,3.8657,44743.0],["2000-10-23",3.8134,3.9353,3.7786,3.8831,36890.0],["2000-10-24",3.9005,3.9875,3.9005,3.9701,68923.0],["2000-10-25",3.7612,3.8482,3.7612,3.8134,79256.0],["2000-10-26",3.6915,3.6915,3.5174,3.6393,125962.0],["2000-10-27",3.5871,3.6045,3.5174,3.5696,50839.0],["2000-10-30",3.6219,3.6741,3.5871,3.6741,105192.0],["2000-10-31",3.7089,3.8482,3.7089,3.796,80082.0],["2000-11-01",3.7612,3.796,3.6741,3.7089,33583.0],["2000-11-02",3.8831,3.9353,3.8308,3.8308,67786.0],["2000-11-03",3.9875,3.9875,3.8482,3.9353,62103.0],["2000-11-06",3.9179,4.005,3.8831,3.8831,27383.0],["2000-11-07",3.8657,3.9353,3.8482,3.9179,19323.0],["2000-11-08",3.8831,3.8831,3.7089,3.796,60553.0],["2000-11-09",3.7264,3.7438,3.6741,3.6915,22630.0],["2000-11-10",3.7089,3.7612,3.6219,3.6567,26660.0],["2000-11-13",3.6393,3.7438,3.6219,3.6915,44743.0],["2000-11-14",3.7264,3.8308,3.7264,3.7612,29243.0],["2000-11-15",3.8134,3.8482,3.7786,3.796,22423.0],["2000-11-16",3.7612,3.8134,3.7438,3.7438,14467.0],["2000-11-17",3.7089,3.7089,3.5871,3.5871,32963.0],["2000-11-20",3.5522,3.5871,3.4303,3.4303,43090.0],["2000-11-21",3.5522,3.6045,3.5174,3.5348,51563.0],["2000-11-22",3.4826,3.5,3.2736,3.3259,106019.0],["2000-11-24",3.6219,3.6915,3.6219,3.6393,35340.0],["2000-11-27",3.7264,3.7612,3.6219,3.7264,106639.0],["2000-11-28",3.7264,3.7786,3.7264,3.7264,47533.0],["2000-11-29",3.7089,3.796,3.6567,3.7264,46086.0],["2000-11-30",3.7089,3.7612,3.6741,3.6915,26763.0],["2000-12-01",3.6915,3.7612,3.6567,3.7089,75639.0],["2000-12-04",3.6915,3.7089,3.6567,3.6567,58383.0],["2000-12-05",3.7438,3.8134,3.6915,3.796,68406.0],["2000-12-06",3.8134,3.8657,3.7264,3.7786,123792.0],["2000-12-07",3.8482,3.8831,3.8134,3.8308,76156.0],["2000-12-08",3.8482,3.9179,3.8482,3.9179,36373.0],["2000-12-11",3.9701,3.9875,3.9179,3.9875,67063.0],["2000-12-12",3.9527,3.9701,3.8831,3.9179,36063.0],["2000-12-13",3.9353,3.9353,3.8482,3.9005,20356.0],["2000-12-14",3.8657,3.9527,3.8657,3.8831,40093.0],["2000-12-15",3.8482,3.9005,3.796,3.9005,208111.0],["2000-12-18",3.796,3.8482,3.7089,3.796,61586.0],["2000-12-19",3.7612,3.8482,3.7612,3.8134,24180.0],["2000-12-20",3.7786,3.796,3.6393,3.6393,38543.0],["2000-12-21",3.796,3.796,3.6567,3.7264,56523.0],["2000-12-22",3.9005,3.9353,3.8134,3.8831,50426.0],["2000-12-26",3.8657,4.0224,3.8308,3.8831,41436.0],["2000-12-27",3.9527,4.005,3.9005,3.9701,24490.0],["2000-12-28",3.9527,4.0398,3.9527,4.005,25730.0],["2000-12-29",4.0224,4.1443,4.005,4.092,37200.0],["2001-01-02",4.1269,4.1617,4.0224,4.0398,32963.0],["2001-01-03",4.0398,4.1791,3.9353,4.1617,155618.0],["2001-01-04",4.2836,4.3532,4.2139,4.2487,84732.0],["2001-01-05",4.3526,4.3876,4.1778,4.2652,158512.0],["2001-01-08",4.3002,4.4401,4.3002,4.4401,117695.0],["2001-01-09",4.4051,4.475,4.3352,4.475,142082.0],["2001-01-10",4.3352,4.3526,4.2478,4.3177,178145.0],["2001-01-11",4.3177,4.4575,4.3177,4.4575,141255.0],["2001-01-12",4.4575,4.51,4.4226,4.4575,69439.0],["2001-01-16",4.3701,4.44,4.3352,4.3876,431102.0],["2001-01-17",4.4226,4.475,4.3526,4.4051,58383.0],["2001-01-18",4.475,4.6498,4.44,4.6498,482251.0],["2001-01-19",4.475,4.5624,4.44,4.51,181761.0],["2001-01-22",4.4051,4.44,4.3701,4.3876,92896.0],["2001-01-23",4.4226,4.4925,4.4226,4.4401,2461993.0],["2001-01-24",4.4051,4.4051,4.3177,4.3701,840091.0],["2001-01-25",4.3876,4.3876,4.3352,4.3526,1075688.0],["2001-01-26",4.3177,4.3526,4.3177,4.3526,1101418.0],["2001-01-29",4.2764,4.324,4.2233,4.282,189098.0],["2001-01-30",4.2848,4.3324,4.2792,4.324,671143.0],["2001-01-31",4.3771,4.475,4.3659,4.4331,440092.0],["2001-02-01",4.4806,4.503,4.4638,4.489,384706.0],["2001-02-02",4.4051,4.4191,4.2848,4.3352,144355.0],["2001-02-05",4.3911,4.4079,4.3491,4.3799,206251.0],["2001-02-06",4.3128,4.3911,4.3044,4.3491,147972.0],["2001-02-07",4.3631,4.3743,4.2736,4.3743,214311.0],["2001-02-08",4.3436,4.3436,4.2652,4.2652,1008626.0],["2001-02-09",4.2596,4.3044,4.2596,4.282,37406.0],["2001-02-12",4.3491,4.4163,4.3408,4.4163,230947.0],["2001-02-13",4.4051,4.4107,4.3072,4.3212,85249.0],["2001-02-14",4.3016,4.3352,4.2289,4.2541,64376.0],["2001-02-15",4.2792,4.2792,4.2345,4.2513,17050.0],["2001-02-16",4.2233,4.268,4.1394,4.1394,230844.0],["2001-02-20",4.2093,4.2093,4.0946,4.0946,115112.0],["2001-02-21",4.1254,4.145,4.0639,4.0723,256367.0],["2001-02-22",4.0555,4.0555,3.9604,4.0275,86489.0],["2001-02-23",4.0247,4.0611,3.9716,4.0275,404132.0],["2001-02-26",4.0723,4.1114,4.0583,4.1114,115525.0],["2001-02-27",4.1394,4.1422,4.0946,4.103,36476.0],["2001-02-28",4.2065,4.2205,4.1254,4.1338,201911.0],["2001-03-01",4.1366,4.1841,4.1114,4.1562,259674.0],["2001-03-02",4.1562,4.1953,4.1366,4.1562,70473.0],["2001-03-05",4.1813,4.2401,4.0555,4.1394,165022.0],["2001-03-06",4.2513,4.2876,4.2429,4.2652,130095.0],["2001-03-07",4.2569,4.2904,4.2513,4.282,83182.0],["2001-03-08",4.3352,4.3464,4.2932,4.3156,121725.0],["2001-03-09",4.2876,4.2904,4.2093,4.2261,72849.0],["2001-03-12",4.1534,4.1562,4.0611,4.0834,26866.0],["2001-03-13",4.0779,4.1086,4.0023,4.0639,171118.0],["2001-03-14",3.966,4.0135,3.9184,3.9212,146525.0],["2001-03-15",3.9548,4.0499,3.9492,4.0247,265564.0],["2001-03-16",3.8877,3.9156,3.8149,3.9016,406406.0],["2001-03-19",3.8625,3.8737,3.8233,3.8653,273004.0],["2001-03-20",3.8653,3.8653,3.7954,3.8289,144768.0],["2001-03-21",3.6695,3.6779,3.5856,3.5856,126375.0],["2001-03-22",3.5381,3.5381,3.3199,3.4178,596020.0],["2001-03-23",3.5436,3.5688,3.3563,3.4821,603667.0],["2001-03-26",3.6695,3.7338,3.6415,3.7031,491861.0],["2001-03-27",3.7422,3.8681,3.7422,3.8625,176285.0],["2001-03-28",3.7338,3.7646,3.7059,3.745,271040.0],["2001-03-29",3.7199,3.7338,3.6891,3.7199,212348.0],["2001-03-30",3.7954,3.8373,3.745,3.7758,258744.0],["2001-04-02",3.7422,3.7758,3.7059,3.7338,89486.0],["2001-04-03",3.7059,3.7758,3.6639,3.6947,283647.0],["2001-04-04",3.7003,3.8317,3.7003,3.8177,322706.0],["2001-04-05",3.8597,3.9104,3.8062,3.9048,198914.0],["2001-04-06",3.7921,3.871,3.7611,3.8146,572874.0],["2001-04-09",3.8315,3.9414,3.8034,3.9161,232394.0],["2001-04-10",3.9189,3.9245,3.8654,3.8738,277034.0],["2001-04-11",3.8456,3.8738,3.8118,3.84,152208.0],["2001-04-12",3.8935,4.0006,3.8935,3.9978,127099.0],["2001-04-16",3.9978,3.9978,3.902,3.902,72229.0],["2001-04-17",3.7865,3.8654,3.7865,3.8513,227331.0],["2001-04-18",3.8907,4.0851,3.8907,4.0231,227331.0],["2001-04-19",4.0006,4.0147,3.9583,3.9583,190338.0],["2001-04-20",3.9752,3.9752,3.7639,3.8738,224334.0],["2001-04-23",3.8034,3.8485,3.747,3.778,426142.0],["2001-04-24",3.8456,3.902,3.8034,3.8597,207594.0],["2001-04-25",3.8034,3.9724,3.7442,3.9724,201291.0],["2001-04-26",3.9583,4.0006,3.8879,3.8879,223404.0],["2001-04-27",3.9583,4.0147,3.9499,3.978,152312.0],["2001-04-30",3.9865,4.0288,3.9583,3.9752,77292.0],["2001-05-01",3.9752,4.0428,3.9302,4.0062,101576.0],["2001-05-02",3.9724,3.9724,3.9273,3.9471,114699.0],["2001-05-03",3.9386,3.9386,3.8485,3.8794,199844.0],["2001-05-04",3.9048,3.995,3.902,3.978,144768.0],["2001-05-07",4.009,4.0259,3.9302,3.9302,85352.0],["2001-05-08",3.9442,3.9724,3.9104,3.9189,141668.0],["2001-05-09",3.9048,3.9724,3.8597,3.9273,120072.0],["2001-05-10",4.0288,4.0428,3.9442,4.0147,85559.0],["2001-05-11",4.0175,4.0175,3.9048,3.9161,86282.0],["2001-05-14",3.9161,3.9442,3.8879,3.9132,107259.0],["2001-05-15",3.9104,3.9752,3.9104,3.9611,132472.0],["2001-05-16",3.9442,4.0513,3.933,4.0147,118212.0],["2001-05-17",4.0654,4.0851,4.0203,4.0569,236217.0],["2001-05-18",4.0288,4.0851,3.9865,4.0344,340996.0],["2001-05-21",4.0288,4.0513,3.9809,4.0288,86799.0],["2001-05-22",4.0175,4.0175,3.9358,3.9527,142598.0],["2001-05-23",3.9386,3.9583,3.8738,3.8851,56523.0],["2001-05-24",3.8992,3.9161,3.8738,3.8907,131852.0],["2001-05-25",3.8062,3.8344,3.7724,3.8034,1340425.0],["2001-05-29",3.8372,3.8851,3.7949,3.8851,131542.0],["2001-05-30",3.8851,3.902,3.8315,3.8597,45363.0],["2001-05-31",3.8315,3.8935,3.8231,3.8738,89382.0],["2001-06-01",3.8456,3.8513,3.7893,3.7893,155205.0],["2001-06-04",3.8485,3.8738,3.8175,3.8597,122242.0],["2001-06-05",3.8315,3.8879,3.8259,3.8682,154068.0],["2001-06-06",3.902,3.902,3.8006,3.8062,134332.0],["2001-06-07",3.8315,3.8597,3.8203,3.8372,41643.0],["2001-06-08",3.871,3.871,3.8175,3.8485,22836.0],["2001-06-11",3.8597,3.8597,3.8062,3.8118,28830.0],["2001-06-12",3.8287,3.8287,3.747,3.7921,176285.0],["2001-06-13",3.8315,3.8456,3.7752,3.8175,64376.0],["2001-06-14",3.8456,3.8513,3.8034,3.8175,110049.0],["2001-06-15",3.8175,3.8315,3.8034,3.8034,113665.0],["2001-06-18",3.7752,3.7752,3.6907,3.7048,62413.0],["2001-06-19",3.7752,3.7752,3.6794,3.7189,262464.0],["2001-06-20",3.6879,3.8034,3.6456,3.7865,256471.0],["2001-06-21",3.778,3.8034,3.747,3.8034,119245.0],["2001-06-22",3.7696,3.7696,3.6738,3.7076,83699.0],["2001-06-25",3.7752,3.8034,3.6907,3.7217,51459.0],["2001-06-26",3.6625,3.6681,3.6118,3.6541,95686.0],["2001-06-27",3.6541,3.6625,3.578,3.6118,60036.0],["2001-06-28",3.6259,3.6259,3.5498,3.5639,813844.0],["2001-06-29",3.6118,3.64,3.6005,3.64,100542.0],["2001-07-02",3.6991,3.7358,3.6935,3.7076,110049.0],["2001-07-03",3.7189,3.7358,3.6935,3.6991,33583.0],["2001-07-05",3.564,3.5867,3.4733,3.4903,104056.0],["2001-07-06",3.3713,3.4422,3.3119,3.36,855797.0],["2001-07-09",3.4563,3.4847,3.3997,3.4422,225988.0],["2001-07-10",3.4847,3.4847,3.3855,3.4025,347920.0],["2001-07-11",3.3289,3.3855,3.3005,3.343,961196.0],["2001-07-12",3.2325,3.4847,3.2325,3.4138,2976484.0],["2001-07-13",3.4138,3.4648,3.3883,3.4478,592300.0],["2001-07-16",3.4705,3.4762,3.4308,3.4535,379643.0],["2001-07-17",3.4138,3.5413,3.4025,3.5385,459725.0],["2001-07-18",3.3628,3.4563,3.3628,3.4308,309377.0],["2001-07-19",3.4592,3.4988,3.428,3.4648,238284.0],["2001-07-20",3.4563,3.4677,3.4053,3.4365,161612.0],["2001-07-23",3.4422,3.4932,3.4422,3.4563,62309.0],["2001-07-24",3.4478,3.513,3.428,3.462,118522.0],["2001-07-25",3.428,3.4422,3.4025,3.4337,168638.0],["2001-07-26",3.3997,3.4705,3.3628,3.4365,134539.0],["2001-07-27",3.377,3.394,3.3147,3.3487,169878.0],["2001-07-30",3.377,3.4195,3.3515,3.4138,83182.0],["2001-07-31",3.4053,3.513,3.3997,3.4648,126582.0],["2001-08-01",3.5158,3.5838,3.513,3.5272,343476.0],["2001-08-02",3.5272,3.5555,3.4988,3.5158,79876.0],["2001-08-03",3.513,3.5555,3.496,3.5413,71403.0],["2001-08-06",3.5357,3.6263,3.5357,3.5413,172461.0],["2001-08-07",3.5555,3.5725,3.5017,3.5697,72849.0],["2001-08-08",3.4847,3.5555,3.4563,3.4733,336346.0],["2001-08-09",3.4903,3.5243,3.4308,3.4847,246034.0],["2001-08-10",3.4705,3.513,3.428,3.5045,120485.0],["2001-08-13",3.5215,3.5413,3.4705,3.5357,149522.0],["2001-08-14",3.564,3.6263,3.5498,3.5555,114182.0],["2001-08-15",3.5867,3.6688,3.5867,3.6603,159752.0],["2001-08-16",3.5697,3.6377,3.5272,3.6263,319193.0],["2001-08-17",3.4932,3.5498,3.4705,3.5017,483078.0],["2001-08-20",3.445,3.5102,3.428,3.4932,147765.0],["2001-08-21",3.513,3.5413,3.4563,3.4563,94549.0],["2001-08-22",3.6263,3.6377,3.5838,3.598,104262.0],["2001-08-23",3.6207,3.6348,3.5725,3.5725,95789.0],["2001-08-24",3.6433,3.7255,3.6433,3.6773,97442.0],["2001-08-27",3.7,3.7368,3.6575,3.683,97339.0],["2001-08-28",3.6972,3.6972,3.6207,3.649,118935.0],["2001-08-29",3.6547,3.6887,3.6122,3.6122,121932.0],["2001-08-30",3.6263,3.6462,3.5838,3.6235,233117.0],["2001-08-31",3.6405,3.7,3.6178,3.6971,225884.0],["2001-09-04",3.5413,3.6235,3.5045,3.581,145285.0],["2001-09-05",3.5357,3.5357,3.4478,3.4847,221751.0],["2001-09-06",3.394,3.394,3.2864,3.36,261637.0],["2001-09-07",3.343,3.3855,3.3204,3.3345,157892.0],["2001-09-10",3.258,3.3289,3.2297,3.2807,171221.0],["2001-09-17",2.9606,3.1164,2.9606,3.0455,201911.0],["2001-09-18",2.9039,3.0569,2.8756,2.9776,146628.0],["2001-09-19",2.9577,2.9577,2.7991,2.9181,257814.0],["2001-09-20",2.7197,2.7481,2.6348,2.6376,210591.0],["2001-09-21",2.4364,2.5866,2.3939,2.5469,469335.0],["2001-09-24",2.6489,2.8897,2.6206,2.8104,247584.0],["2001-09-25",2.8047,2.8614,2.7481,2.8047,210281.0],["2001-09-26",2.9067,2.9351,2.8132,2.8132,206458.0],["2001-09-27",2.8614,3.003,2.8416,2.9181,98992.0],["2001-09-28",2.9464,2.9889,2.9322,2.9606,148178.0],["2001-10-01",2.8472,2.9181,2.8331,2.9039,137742.0],["2001-10-02",2.8897,3.0002,2.8756,2.9521,123689.0],["2001-10-03",2.8897,3.0172,2.8897,2.9889,233531.0],["2001-10-04",2.9743,3.1399,2.9743,3.0571,159752.0],["2001-10-05",2.9686,3.04,2.9572,3.0257,198088.0],["2001-10-08",2.883,2.9829,2.883,2.9629,188995.0],["2001-10-09",2.9629,3.0485,2.9429,3.0029,271660.0],["2001-10-10",3.0685,3.2112,3.0571,3.1998,166675.0],["2001-10-11",3.2398,3.2798,3.1827,3.2055,266907.0],["2001-10-12",3.1913,3.2541,3.177,3.2512,305140.0],["2001-10-15",3.1113,3.1827,3.0714,3.1256,241901.0],["2001-10-16",3.1998,3.2912,3.197,3.2769,148178.0],["2001-10-17",3.3483,3.3882,3.2769,3.2826,119452.0],["2001-10-18",3.3111,3.4111,3.3111,3.3797,245621.0],["2001-10-19",3.2255,3.2426,3.1741,3.2312,292637.0],["2001-10-22",3.2255,3.294,3.2055,3.274,168535.0],["2001-10-23",3.3397,3.4253,3.334,3.3711,285610.0],["2001-10-24",3.4253,3.5395,3.4253,3.471,171841.0],["2001-10-25",3.3654,3.4367,3.3111,3.4339,172358.0],["2001-10-26",3.3197,3.4539,3.3083,3.3568,182588.0],["2001-10-29",3.2912,3.3226,3.1856,3.197,264634.0],["2001-10-30",3.1256,3.2112,3.1142,3.1542,205838.0],["2001-10-31",3.2227,3.2541,3.1741,3.2198,132059.0],["2001-11-01",3.2398,3.3254,3.1827,3.2826,217824.0],["2001-11-02",3.2398,3.2798,3.1399,3.2112,209248.0],["2001-11-05",3.2683,3.4253,3.2683,3.3739,194988.0],["2001-11-06",3.354,3.4367,3.2826,3.4111,217204.0],["2001-11-07",3.3397,3.4938,3.3368,3.4139,240351.0],["2001-11-08",3.4539,3.5224,3.3568,3.4253,166055.0],["2001-11-09",3.3797,3.4796,3.3397,3.4253,156135.0],["2001-11-12",3.3682,3.4082,3.2426,3.3825,150968.0],["2001-11-13",3.3968,3.4739,3.354,3.4396,226711.0],["2001-11-14",3.491,3.5395,3.3682,3.3682,2694491.0],["2001-11-15",3.4567,3.5766,3.4539,3.4824,255231.0],["2001-11-16",3.511,3.5909,3.4967,3.5452,229811.0],["2001-11-19",3.5681,3.6794,3.5681,3.648,218444.0],["2001-11-20",3.5395,3.5966,3.471,3.471,172771.0],["2001-11-21",3.4796,3.5538,3.4596,3.511,174838.0],["2001-11-23",3.5281,3.5766,3.3682,3.5395,100232.0],["2001-11-26",3.5395,3.6223,3.5366,3.5823,157995.0],["2001-11-27",3.5538,3.5709,3.4624,3.4681,255954.0],["2001-11-28",3.4539,3.4967,3.4253,3.4253,432239.0],["2001-11-29",3.4339,3.491,3.4053,3.4396,368276.0],["2001-11-30",3.4995,3.6223,3.4253,3.4824,567397.0],["2001-12-03",3.4282,3.5452,3.4196,3.4881,361043.0],["2001-12-04",3.5167,3.6194,3.5167,3.6194,407646.0],["2001-12-05",3.6366,3.8535,3.6366,3.7564,391319.0],["2001-12-06",3.7679,3.8535,3.7536,3.8364,354946.0],["2001-12-07",3.7308,3.7764,3.6822,3.6994,300490.0],["2001-12-10",3.5795,3.6508,3.5795,3.6109,274347.0],["2001-12-11",3.6394,3.6908,3.6308,3.668,138362.0],["2001-12-12",3.6537,3.7022,3.6366,3.6965,122965.0],["2001-12-13",3.5823,3.6137,3.4967,3.511,287160.0],["2001-12-14",3.5623,3.6109,3.5252,3.5424,210074.0],["2001-12-17",3.6023,3.7222,3.6023,3.668,181968.0],["2001-12-18",3.6651,3.6994,3.6308,3.6537,482251.0],["2001-12-19",3.4995,3.5937,3.4995,3.5909,223508.0],["2001-12-20",3.4539,3.5081,3.4253,3.4253,222061.0],["2001-12-21",3.4425,3.491,3.4425,3.4796,128235.0],["2001-12-24",3.4567,3.4796,3.4253,3.4596,78429.0],["2001-12-26",3.4396,3.511,3.4396,3.4853,124309.0],["2001-12-27",3.4995,3.5538,3.471,3.4739,213691.0],["2001-12-28",3.5024,3.5395,3.4967,3.5367,88866.0],["2001-12-31",3.5367,3.568,3.4967,3.5538,92482.0],["2002-01-02",3.5852,3.6337,3.5623,3.628,164712.0],["2002-01-03",3.628,3.6822,3.5937,3.6451,129062.0],["2002-01-04",3.5823,3.5966,3.5424,3.5595,159648.0],["2002-01-07",3.4466,3.4868,3.4179,3.4351,367346.0],["2002-01-08",3.3892,3.4667,3.3633,3.4179,794005.0],["2002-01-09",3.3576,3.4007,3.3202,3.3202,453112.0],["2002-01-10",3.2053,3.3145,3.1795,3.2599,945800.0],["2002-01-11",3.2599,3.3317,3.1881,3.2685,168948.0],["2002-01-14",3.1709,3.2111,3.0933,3.1077,127615.0],["2002-01-15",3.2599,3.3317,3.2456,3.2599,256781.0],["2002-01-16",3.1939,3.2369,3.145,3.1881,205734.0],["2002-01-17",3.2542,3.3375,3.2542,3.3145,195918.0],["2002-01-18",3.2599,3.3001,3.2599,3.2886,111082.0],["2002-01-22",3.3346,3.3748,3.3116,3.3317,133299.0],["2002-01-23",3.3317,3.4179,3.3059,3.3949,159648.0],["2002-01-24",3.4035,3.4323,3.3547,3.3576,727252.0],["2002-01-25",3.3145,3.4007,3.3145,3.3461,85662.0],["2002-01-28",3.3231,3.3691,3.3174,3.3375,146938.0],["2002-01-29",3.3604,3.3863,3.2226,3.2772,156755.0],["2002-01-30",3.2312,3.3317,3.2168,3.3174,207698.0],["2002-01-31",3.3087,3.3202,3.2542,3.3001,106845.0],["2002-02-01",3.326,3.3604,3.2829,3.303,231154.0],["2002-02-04",3.28,3.2886,3.2341,3.2456,666699.0],["2002-02-05",3.1824,3.191,3.0187,3.145,112322.0],["2002-02-06",3.145,3.1709,3.1163,3.1508,82356.0],["2002-02-07",3.1738,3.2858,3.1738,3.1766,150142.0],["2002-02-08",3.1738,3.2427,3.1479,3.2312,199844.0],["2002-02-11",3.1881,3.2283,3.1824,3.2197,126272.0],["2002-02-12",3.1738,3.2025,3.1335,3.1422,197261.0],["2002-02-13",3.1881,3.2312,3.1881,3.1996,115835.0],["2002-02-14",3.2743,3.3289,3.2685,3.28,101989.0],["2002-02-15",3.2886,3.2973,3.191,3.2025,86799.0],["2002-02-19",3.1651,3.1651,3.0905,3.1192,101059.0],["2002-02-20",3.1221,3.1738,3.1019,3.1479,90312.0],["2002-02-21",3.1307,3.2053,3.1048,3.1393,272590.0],["2002-02-22",3.1393,3.1508,3.0732,3.145,63653.0],["2002-02-25",3.1422,3.2053,3.1221,3.1881,140325.0],["2002-02-26",3.2369,3.2369,3.1738,3.1824,329733.0],["2002-02-27",3.2456,3.3346,3.2456,3.2772,220511.0],["2002-02-28",3.326,3.3604,3.28,3.3432,121312.0],["2002-03-01",3.3403,3.3863,3.3087,3.3604,197881.0],["2002-03-04",3.4322,3.5012,3.4179,3.4322,126995.0],["2002-03-05",3.4322,3.4839,3.4179,3.4322,138155.0],["2002-03-06",3.4035,3.5328,3.4035,3.5041,178351.0],["2002-03-07",3.527,3.5586,3.4753,3.527,108292.0],["2002-03-08",3.5242,3.5615,3.5012,3.5012,66959.0],["2002-03-11",3.4581,3.5184,3.4351,3.5069,103746.0],["2002-03-12",3.4121,3.4466,3.3978,3.4294,98579.0],["2002-03-13",3.4581,3.5098,3.4409,3.4466,125962.0],["2002-03-14",3.4638,3.5529,3.4638,3.5213,87419.0],["2002-03-15",3.4753,3.5759,3.4753,3.5644,136709.0],["2002-03-18",3.5471,3.6046,3.5299,3.5902,127822.0],["2002-03-19",3.5644,3.6304,3.5644,3.6075,225988.0],["2002-03-20",3.5701,3.5931,3.5356,3.5385,197158.0],["2002-03-21",3.5184,3.5299,3.4581,3.5098,125445.0],["2002-03-22",3.4897,3.5299,3.4725,3.4811,113149.0],["2002-03-25",3.4409,3.4409,3.392,3.4093,169671.0],["2002-03-26",3.3719,3.3892,3.3547,3.3662,183725.0],["2002-03-27",3.3174,3.3719,3.3174,3.3604,192818.0],["2002-03-28",3.4236,3.4638,3.3748,3.3834,272280.0],["2002-04-01",3.3892,3.4667,3.3892,3.4552,88969.0],["2002-04-02",3.4322,3.4897,3.4294,3.4437,88039.0],["2002-04-03",3.5041,3.5213,3.4638,3.4667,174631.0],["2002-04-04",3.4638,3.4868,3.4208,3.4552,106845.0],["2002-04-05",3.4532,3.4532,3.3778,3.4445,164918.0],["2002-04-08",3.2328,3.2879,3.2328,3.2879,208731.0],["2002-04-09",3.2879,3.3343,3.2705,3.3343,476465.0],["2002-04-10",3.3459,3.3778,3.3459,3.3575,846497.0],["2002-04-11",3.343,3.372,3.2821,3.314,146318.0],["2002-04-12",3.3256,3.3575,3.2763,3.2763,164092.0],["2002-04-15",3.3633,3.4155,3.3343,3.3517,355773.0],["2002-04-16",3.4445,3.546,3.4445,3.5344,287160.0],["2002-04-17",3.5547,3.6098,3.5402,3.5837,218961.0],["2002-04-18",3.5837,3.5953,3.4793,3.5866,248204.0],["2002-04-19",3.5953,3.6388,3.5663,3.6185,423455.0],["2002-04-22",3.5228,3.5953,3.4503,3.5199,339653.0],["2002-04-23",3.5199,3.5431,3.4764,3.4764,236941.0],["2002-04-24",3.4793,3.5054,3.4271,3.4851,399172.0],["2002-04-25",3.4155,3.4445,3.2473,3.43,166468.0],["2002-04-26",3.4155,3.4416,3.3807,3.43,65513.0],["2002-04-29",3.3691,3.3923,3.3343,3.3488,112632.0],["2002-04-30",3.3314,3.4474,3.3314,3.401,152725.0],["2002-05-01",3.43,3.4619,3.3778,3.4358,244484.0],["2002-05-02",3.4735,3.4967,3.4242,3.4445,212761.0],["2002-05-03",3.5257,3.546,3.4996,3.5344,261224.0],["2002-05-06",3.5344,3.5344,3.4648,3.4648,176905.0],["2002-05-07",3.5257,3.5402,3.4706,3.4706,208008.0],["2002-05-08",3.5895,3.6243,3.5576,3.5953,184345.0],["2002-05-09",3.5663,3.5866,3.5373,3.5605,87212.0],["2002-05-10",3.5605,3.5692,3.4996,3.517,121519.0],["2002-05-13",3.5286,3.5895,3.5083,3.5779,89796.0],["2002-05-14",3.5779,3.5837,3.5286,3.5663,134022.0],["2002-05-15",3.5141,3.6475,3.5054,3.6069,163368.0],["2002-05-16",3.5663,3.5779,3.5112,3.575,133402.0],["2002-05-17",3.6185,3.6475,3.5373,3.6243,111599.0],["2002-05-20",3.5547,3.5924,3.546,3.5663,90002.0],["2002-05-21",3.5373,3.5576,3.4735,3.4735,103332.0],["2002-05-22",3.4619,3.4938,3.4329,3.4619,368689.0],["2002-05-23",3.4561,3.5373,3.4503,3.4851,1006559.0],["2002-05-24",3.4938,3.5315,3.4851,3.5054,853111.0],["2002-05-28",3.5199,3.5286,3.4503,3.5112,219581.0],["2002-05-29",3.5518,3.5982,3.5402,3.5808,225678.0],["2002-05-30",3.5373,3.5402,3.459,3.5257,248307.0],["2002-05-31",3.517,3.5518,3.4851,3.5344,161612.0],["2002-06-03",3.5489,3.5692,3.4938,3.5025,224231.0],["2002-06-04",3.4764,3.4822,3.401,3.4648,217514.0],["2002-06-05",3.401,3.4329,3.3778,3.4213,199431.0],["2002-06-06",3.4474,3.4561,3.3836,3.3836,298217.0],["2002-06-07",3.3401,3.4155,3.3169,3.3865,136709.0],["2002-06-10",3.3894,3.4184,3.3314,3.3894,69439.0],["2002-06-11",3.3894,3.4735,3.3778,3.3923,271764.0],["2002-06-12",3.3633,3.3836,3.2937,3.3575,258124.0],["2002-06-13",3.3285,3.3372,3.2763,3.2879,134952.0],["2002-06-14",3.2154,3.256,3.1604,3.2328,300593.0],["2002-06-17",3.2705,3.3778,3.2705,3.3691,176388.0],["2002-06-18",3.343,3.3981,3.3285,3.3749,233737.0],["2002-06-19",3.2908,3.3285,3.2792,3.2995,230327.0],["2002-06-20",3.3111,3.314,3.2386,3.2879,119555.0],["2002-06-21",3.2328,3.2821,3.1604,3.2125,185998.0],["2002-06-24",3.1604,3.1865,3.0821,3.172,476878.0],["2002-06-25",3.1459,3.198,3.0937,3.1111,359389.0],["2002-06-26",3.0734,3.1604,3.0502,3.0937,242004.0],["2002-06-27",3.1459,3.2473,3.1111,3.2096,254921.0],["2002-06-28",3.2618,3.343,3.2386,3.2386,289227.0],["2002-07-01",3.2647,3.3111,3.1691,3.172,232911.0],["2002-07-02",3.1546,3.1575,3.0618,3.1198,267114.0],["2002-07-03",3.0386,3.0908,3.0125,3.0763,213071.0],["2002-07-05",3.2685,3.3853,3.2685,3.3444,245001.0],["2002-07-08",3.4145,3.4262,3.3678,3.4262,215448.0],["2002-07-09",3.3298,3.3795,3.2714,3.286,169155.0],["2002-07-10",3.3123,3.3444,3.1458,3.1838,364866.0],["2002-07-11",3.0874,3.1838,3.0552,3.1838,201394.0],["2002-07-12",3.1283,3.1516,3.0786,3.0845,101886.0],["2002-07-15",3.0611,3.0845,2.8858,3.026,282304.0],["2002-07-16",3.0085,3.0582,2.9501,2.9735,216068.0],["2002-07-17",3.0903,3.1808,3.0757,3.1224,278274.0],["2002-07-18",3.0932,3.1808,3.0757,3.1487,429449.0],["2002-07-19",3.0085,3.0319,2.9296,2.9326,271764.0],["2002-07-22",2.8537,2.9326,2.7485,2.7778,407232.0],["2002-07-23",2.7602,2.8099,2.6989,2.6989,282407.0],["2002-07-24",2.5499,2.807,2.5412,2.7778,580314.0],["2002-07-25",2.7427,2.8858,2.7252,2.804,271144.0],["2002-07-26",2.7135,2.7632,2.5996,2.7369,332316.0],["2002-07-29",2.8449,3.0757,2.842,2.9939,513871.0],["2002-07-30",2.8917,2.8917,2.8187,2.8362,372099.0],["2002-07-31",2.7748,2.8157,2.696,2.7339,236941.0],["2002-08-01",2.6931,2.6931,2.5762,2.62,236217.0],["2002-08-02",2.6259,2.6492,2.5558,2.6434,280237.0],["2002-08-05",2.5207,2.5558,2.4273,2.4419,249651.0],["2002-08-06",2.5266,2.658,2.5266,2.6434,211314.0],["2002-08-07",2.6025,2.6288,2.512,2.6083,336863.0],["2002-08-08",2.6843,2.804,2.6697,2.7632,241177.0],["2002-08-09",2.7339,2.842,2.7164,2.7223,252957.0],["2002-08-12",2.6638,2.6901,2.6288,2.6346,145595.0],["2002-08-13",2.6142,2.7632,2.6054,2.658,194575.0],["2002-08-14",2.658,2.6989,2.5937,2.6989,163885.0],["2002-08-15",2.7018,2.8157,2.6814,2.731,501471.0],["2002-08-16",2.731,2.7836,2.6843,2.7339,149418.0],["2002-08-19",2.7836,2.9442,2.7836,2.9034,265874.0],["2002-08-20",2.8625,2.9034,2.8216,2.8479,229191.0],["2002-08-21",2.9209,2.9939,2.9034,2.9793,233531.0],["2002-08-22",2.9676,3.0085,2.9442,2.9851,100749.0],["2002-08-23",2.9589,2.9618,2.8712,2.9034,135469.0],["2002-08-26",2.9647,2.9647,2.8595,2.9589,101989.0],["2002-08-27",3.0406,3.0845,3.0202,3.029,183518.0],["2002-08-28",2.9472,2.9822,2.8917,2.9034,176801.0],["2002-08-29",2.8712,2.9442,2.842,2.9238,284577.0],["2002-08-30",2.8449,2.918,2.8303,2.8566,107259.0],["2002-09-03",2.7778,2.7865,2.6668,2.7018,306690.0],["2002-09-04",2.6814,2.7719,2.6434,2.7515,184758.0],["2002-09-05",2.6405,2.696,2.6259,2.6551,490001.0],["2002-09-06",2.6872,2.7544,2.6784,2.7223,109739.0],["2002-09-09",2.6522,2.7281,2.6405,2.7281,75949.0],["2002-09-10",2.7164,2.7573,2.7047,2.7106,78636.0],["2002-09-11",2.8479,2.8771,2.8099,2.8128,196125.0],["2002-09-12",2.7836,2.7836,2.7018,2.7164,184035.0],["2002-09-13",2.658,2.7193,2.6434,2.6931,162232.0],["2002-09-16",2.6405,2.6668,2.6142,2.6463,114802.0],["2002-09-17",2.6638,2.6638,2.5733,2.5967,133712.0],["2002-09-18",2.5937,2.5937,2.4974,2.5821,311650.0],["2002-09-19",2.4711,2.5149,2.4243,2.4565,2043808.0],["2002-09-20",2.4389,2.4506,2.363,2.4214,175251.0],["2002-09-23",2.3075,2.3367,2.2082,2.2374,1251663.0],["2002-09-24",2.1118,2.1644,2.0621,2.0855,467165.0],["2002-09-25",2.179,2.2578,2.0855,2.2199,357529.0],["2002-09-26",2.2695,2.3513,2.2608,2.3017,311340.0],["2002-09-27",2.2724,2.3221,2.2082,2.2169,636940.0],["2002-09-30",2.1761,2.2403,2.1468,2.2082,283854.0],["2002-10-01",2.214,2.3075,2.141,2.2987,488968.0],["2002-10-02",2.2695,2.3601,2.2491,2.252,657709.0],["2002-10-03",2.3017,2.3425,2.214,2.214,257297.0],["2002-10-04",2.2432,2.2462,2.141,2.1731,332006.0],["2002-10-07",2.1341,2.1696,2.0898,2.0957,283130.0],["2002-10-08",2.1548,2.1725,2.0661,2.1371,286954.0],["2002-10-09",2.0691,2.1223,2.0454,2.0484,213691.0],["2002-10-10",2.1105,2.276,2.1016,2.2346,540737.0],["2002-10-11",2.3026,2.4238,2.3026,2.3913,534537.0],["2002-10-14",2.3322,2.3765,2.3262,2.3499,262877.0],["2002-10-15",2.4681,2.5893,2.4681,2.5716,431102.0],["2002-10-16",2.5243,2.5805,2.5243,2.5391,150142.0],["2002-10-17",2.7046,2.7135,2.6603,2.7046,157995.0],["2002-10-18",2.6189,2.7194,2.613,2.6632,230741.0],["2002-10-21",2.6455,2.7608,2.6425,2.7401,426349.0],["2002-10-22",2.7194,2.7844,2.6366,2.6721,321260.0],["2002-10-23",2.6721,2.7105,2.5598,2.7105,181555.0],["2002-10-24",2.6957,2.746,2.6573,2.675,114389.0],["2002-10-25",2.7016,2.7578,2.6957,2.7371,220511.0],["2002-10-28",2.8258,2.8967,2.8021,2.8021,251097.0],["2002-10-29",2.8347,2.8406,2.681,2.7755,200361.0],["2002-10-30",2.6928,2.743,2.6898,2.7253,118935.0],["2002-10-31",2.8376,2.8553,2.7992,2.8376,121519.0],["2002-11-01",2.8406,2.8908,2.811,2.8672,205838.0],["2002-11-04",2.9677,3.0268,2.947,2.9943,339343.0],["2002-11-05",2.9736,3.1007,2.9736,3.0563,210591.0],["2002-11-06",2.9884,3.0889,2.9558,3.0889,290053.0],["2002-11-07",2.9411,2.947,2.8051,2.8169,187031.0],["2002-11-08",2.876,2.9263,2.8169,2.8465,118729.0],["2002-11-11",2.8228,2.8879,2.7992,2.8258,132989.0],["2002-11-12",2.7785,2.8465,2.7726,2.8169,111599.0],["2002-11-13",2.7135,2.8081,2.6898,2.7401,208628.0],["2002-11-14",2.8613,2.8967,2.8169,2.8642,178145.0],["2002-11-15",2.8524,2.8997,2.8228,2.8731,98476.0],["2002-11-18",2.9499,2.9765,2.8967,2.9056,216584.0],["2002-11-19",2.9145,2.9736,2.8938,2.9115,153242.0],["2002-11-20",2.8435,2.9588,2.8435,2.9588,231567.0],["2002-11-21",3.0061,3.1036,3.0061,3.08,280340.0],["2002-11-22",3.0652,3.0977,3.0445,3.0445,101472.0],["2002-11-25",3.0504,3.1302,3.0357,3.08,153035.0],["2002-11-26",3.0238,3.0238,2.9292,2.9411,241074.0],["2002-11-27",3.0327,3.0977,3.0209,3.077,146112.0],["2002-11-29",3.1125,3.1214,3.0297,3.0327,136915.0],["2002-12-02",3.1687,3.1687,3.1007,3.1273,79256.0],["2002-12-03",3.0445,3.0741,2.9795,3.015,258847.0],["2002-12-04",2.9854,3.0563,2.9588,3.0563,168225.0],["2002-12-05",3.015,3.0297,2.8672,2.9233,198708.0],["2002-12-06",2.9233,2.9411,2.8701,2.9292,152622.0],["2002-12-09",2.9026,2.9026,2.8081,2.8347,153035.0],["2002-12-10",2.8613,2.947,2.8583,2.9233,139912.0],["2002-12-11",2.8435,2.9115,2.8435,2.8731,110565.0],["2002-12-12",2.8849,2.8938,2.8081,2.8287,195815.0],["2002-12-13",2.7992,2.8199,2.7726,2.7785,238077.0],["2002-12-16",2.8672,2.9765,2.8672,2.9618,195401.0],["2002-12-17",2.9618,3.015,2.944,2.9677,147662.0],["2002-12-18",2.947,2.9677,2.8553,2.879,321673.0],["2002-12-19",2.8879,2.9056,2.8169,2.8583,211728.0],["2002-12-20",2.8465,2.944,2.8317,2.9174,470678.0],["2002-12-23",2.8967,2.9411,2.8258,2.9086,185481.0],["2002-12-24",2.879,2.9263,2.8376,2.8642,63756.0],["2002-12-26",2.8583,2.9115,2.8524,2.876,101472.0],["2002-12-27",2.8494,2.8819,2.7874,2.7992,121209.0],["2002-12-30",2.8258,2.8642,2.7637,2.8613,109429.0],["2002-12-31",2.8199,2.8819,2.7785,2.8701,86179.0],["2003-01-02",2.8731,2.9824,2.8642,2.9233,235701.0],["2003-01-03",2.9558,2.9765,2.8967,2.9233,168121.0],["2003-01-06",2.9529,3.0652,2.9026,3.0652,337070.0],["2003-01-07",3.036,3.0569,2.9912,3.0062,225264.0],["2003-01-08",3.03,3.0449,2.9823,3.0062,128855.0],["2003-01-09",2.9823,3.0986,2.9674,3.0926,186928.0],["2003-01-10",3.0241,3.1016,3.0241,3.0509,129165.0],["2003-01-13",3.1881,3.2268,3.1612,3.206,265874.0],["2003-01-14",3.1851,3.2269,3.1702,3.2239,178041.0],["2003-01-15",3.2418,3.2477,3.1702,3.1821,242211.0],["2003-01-16",3.197,3.2328,3.1881,3.206,342340.0],["2003-01-17",3.0926,3.1135,3.0151,3.033,258434.0],["2003-01-21",2.9823,3.0032,2.9376,2.9435,221958.0],["2003-01-22",2.8958,2.9227,2.869,2.9227,582484.0],["2003-01-23",2.9614,2.9614,2.857,2.857,230844.0],["2003-01-24",2.8928,2.9018,2.7855,2.8183,294497.0],["2003-01-27",2.7735,2.8242,2.699,2.7586,470782.0],["2003-01-28",2.7079,2.7258,2.6632,2.702,201601.0],["2003-01-29",2.5618,2.7288,2.5618,2.7139,267940.0],["2003-01-30",2.6095,2.6751,2.6065,2.6393,151795.0],["2003-01-31",2.5797,2.6304,2.5707,2.6214,418702.0],["2003-02-03",2.6185,2.6542,2.6125,2.6334,244174.0],["2003-02-04",2.5946,2.6065,2.532,2.5648,432962.0],["2003-02-05",2.5767,2.6602,2.5737,2.6095,171118.0],["2003-02-06",2.5558,2.5678,2.5051,2.529,359286.0],["2003-02-07",2.5111,2.52,2.4485,2.4723,313820.0],["2003-02-10",2.4485,2.4843,2.4157,2.4634,211418.0],["2003-02-11",2.4753,2.5081,2.4485,2.5022,485041.0],["2003-02-12",2.4246,2.4455,2.3858,2.3918,190545.0],["2003-02-13",2.4097,2.4544,2.4097,2.4395,220718.0],["2003-02-14",2.4425,2.5707,2.4425,2.5588,307620.0],["2003-02-18",2.6244,2.6543,2.6006,2.6214,181245.0],["2003-02-19",2.5886,2.5916,2.5171,2.5379,185171.0],["2003-02-20",2.5946,2.5946,2.523,2.526,118212.0],["2003-02-21",2.5767,2.6214,2.5588,2.6065,108189.0],["2003-02-24",2.5171,2.532,2.4843,2.4843,114699.0],["2003-02-25",2.4664,2.4664,2.3858,2.4544,186928.0],["2003-02-26",2.4067,2.4127,2.359,2.3799,207904.0],["2003-02-27",2.4455,2.4843,2.4336,2.4395,142908.0],["2003-02-28",2.5171,2.5529,2.4932,2.5141,187341.0],["2003-03-03",2.6364,2.6513,2.5648,2.5827,172978.0],["2003-03-04",2.5111,2.5678,2.4962,2.5111,206251.0],["2003-03-05",2.4962,2.5618,2.4962,2.5588,264324.0],["2003-03-06",2.4634,2.4843,2.4157,2.4246,118729.0],["2003-03-07",2.4037,2.4336,2.3858,2.4097,154068.0],["2003-03-10",2.3501,2.3501,2.2904,2.3202,219891.0],["2003-03-11",2.3501,2.362,2.2964,2.3202,156032.0],["2003-03-12",2.2785,2.2904,2.2218,2.2874,323016.0],["2003-03-13",2.3172,2.4067,2.3053,2.3978,355669.0],["2003-03-14",2.4246,2.4902,2.4037,2.4395,366313.0],["2003-03-17",2.3858,2.5648,2.3858,2.52,358253.0],["2003-03-18",2.532,2.5618,2.5051,2.5439,305657.0],["2003-03-19",2.5528,2.5797,2.5171,2.5707,173081.0],["2003-03-20",2.526,2.5857,2.4962,2.5469,109429.0],["2003-03-21",2.6214,2.7527,2.6185,2.7169,365486.0],["2003-03-24",2.5857,2.6035,2.4902,2.4902,182175.0],["2003-03-25",2.529,2.6185,2.529,2.6155,155618.0],["2003-03-26",2.6155,2.6304,2.5767,2.5767,104056.0],["2003-03-27",2.5469,2.6304,2.526,2.6006,323223.0],["2003-03-28",2.52,2.5886,2.52,2.5409,181761.0],["2003-03-31",2.4843,2.52,2.4634,2.4813,132472.0],["2003-04-01",2.5022,2.5379,2.4872,2.523,296460.0],["2003-04-02",2.6572,2.7079,2.6453,2.69,400826.0],["2003-04-03",2.7199,2.7646,2.69,2.7169,271557.0],["2003-04-04",2.8034,2.8362,2.7914,2.8183,267424.0],["2003-04-07",2.9101,2.9131,2.8348,2.8559,447635.0],["2003-04-08",2.8589,2.88,2.7776,2.8258,371479.0],["2003-04-09",2.8559,2.904,2.8198,2.8378,340686.0],["2003-04-10",2.8709,2.904,2.8439,2.889,132059.0],["2003-04-11",2.889,2.9191,2.8559,2.9191,400206.0],["2003-04-14",2.892,2.9462,2.8619,2.9462,187651.0],["2003-04-15",2.904,3.0003,2.904,2.9793,270524.0],["2003-04-16",3.0274,3.0274,2.904,2.9341,1028775.0],["2003-04-17",2.9943,3.0545,2.9853,3.0214,97029.0],["2003-04-21",2.9973,3.0395,2.9883,3.0274,68819.0],["2003-04-22",3.0094,3.1267,3.0064,3.1147,406406.0],["2003-04-23",3.0997,3.1328,3.0756,3.1267,166778.0],["2003-04-24",3.1177,3.1418,3.0846,3.0936,162438.0],["2003-04-25",3.0635,3.0786,2.9793,3.0485,244484.0],["2003-04-28",3.0876,3.1839,3.0876,3.1839,184655.0],["2003-04-29",3.1659,3.1719,3.0515,3.0936,155515.0],["2003-04-30",3.0816,3.1087,3.0034,3.0545,248204.0],["2003-05-01",3.0545,3.0665,2.9823,2.9823,430585.0],["2003-05-02",2.9161,3.0395,2.9131,3.0154,378609.0],["2003-05-05",3.0064,3.0605,2.9913,3.0395,255437.0],["2003-05-06",3.0124,3.0906,2.9672,3.0395,432962.0],["2003-05-07",2.9371,2.9432,2.883,2.9131,234564.0],["2003-05-08",2.8348,2.8529,2.7656,2.8077,359699.0],["2003-05-09",2.88,2.9402,2.8709,2.9251,126065.0],["2003-05-12",2.877,2.9492,2.8709,2.9402,227228.0],["2003-05-13",2.9251,2.9432,2.8619,2.895,393902.0],["2003-05-14",2.9311,2.9462,2.8679,2.9131,196848.0],["2003-05-15",2.9191,2.9402,2.898,2.9311,91036.0],["2003-05-16",2.9492,3.0274,2.9492,2.9913,285197.0],["2003-05-19",2.9341,2.9341,2.8439,2.8649,200051.0],["2003-05-20",2.8739,2.904,2.8378,2.88,118315.0],["2003-05-21",2.8288,2.8318,2.7837,2.8138,64479.0],["2003-05-22",2.8378,2.9071,2.8378,2.904,104572.0],["2003-05-23",2.8739,2.9522,2.8739,2.898,103539.0],["2003-05-27",2.877,2.9793,2.877,2.9672,312063.0],["2003-05-28",2.9522,2.9943,2.9341,2.9793,135985.0],["2003-05-29",2.9552,3.0034,2.9462,2.9642,200154.0],["2003-05-30",2.9612,3.0034,2.9492,2.9853,147662.0],["2003-06-02",2.9973,3.0455,2.9702,2.9763,141152.0],["2003-06-03",2.9883,3.0425,2.9763,3.0274,134332.0],["2003-06-04",3.0094,3.0696,3.0064,3.0575,101886.0],["2003-06-05",3.0154,3.0455,3.0003,3.0304,121105.0],["2003-06-06",3.0846,3.1027,3.0395,3.0665,151175.0],["2003-06-09",3.0334,3.0515,3.0064,3.0425,88452.0],["2003-06-10",3.0575,3.0786,3.0244,3.0605,105399.0],["2003-06-11",3.0906,3.1418,3.0786,3.1418,106226.0],["2003-06-12",3.1598,3.202,3.1267,3.1809,123275.0],["2003-06-13",3.2772,3.2802,3.22,3.22,256264.0],["2003-06-16",3.2802,3.3855,3.2712,3.3585,248721.0],["2003-06-17",3.3645,3.3855,3.3344,3.3374,203668.0],["2003-06-18",3.3434,3.3585,3.3284,3.3404,88969.0],["2003-06-19",3.2953,3.2953,3.226,3.2682,92482.0],["2003-06-20",3.3163,3.3855,3.2983,3.3223,315370.0],["2003-06-23",3.2682,3.2922,3.2471,3.2622,83389.0],["2003-06-24",3.217,3.2652,3.202,3.2351,96202.0],["2003-06-25",3.2351,3.2923,3.2351,3.2411,148798.0],["2003-06-26",3.2411,3.2591,3.22,3.2471,139705.0],["2003-06-27",3.226,3.2501,3.1929,3.205,55903.0],["2003-06-30",3.208,3.22,3.1388,3.1568,92586.0],["2003-07-01",3.1388,3.1508,3.0846,3.1478,188271.0],["2003-07-02",3.1478,3.1689,3.1027,3.1508,211108.0],["2003-07-03",3.0876,3.1328,3.0696,3.0997,136709.0],["2003-07-07",3.2097,3.2644,3.1884,3.234,150555.0],["2003-07-08",3.2857,3.3069,3.2583,3.3039,124102.0],["2003-07-09",3.2279,3.2705,3.1914,3.2097,351226.0],["2003-07-10",3.1732,3.1854,3.1307,3.1519,54766.0],["2003-07-11",3.2097,3.2674,3.1975,3.237,72229.0],["2003-07-14",3.2522,3.3069,3.2522,3.2857,94239.0],["2003-07-15",3.2796,3.2796,3.1762,3.1975,96202.0],["2003-07-16",3.2218,3.2218,3.158,3.1854,50839.0],["2003-07-17",3.1398,3.1884,3.1307,3.1732,87729.0],["2003-07-18",3.1854,3.2462,3.1428,3.2462,68406.0],["2003-07-21",3.1367,3.161,3.1003,3.1246,118832.0],["2003-07-22",3.155,3.1702,3.1155,3.1428,76259.0],["2003-07-23",3.1459,3.2401,3.1307,3.1762,187651.0],["2003-07-24",3.2674,3.2826,3.2218,3.2462,90519.0],["2003-07-25",3.2279,3.2857,3.2036,3.2857,82149.0],["2003-07-28",3.2705,3.3373,3.2705,3.3039,93309.0],["2003-07-29",3.2857,3.2917,3.234,3.2614,72229.0],["2003-07-30",3.2796,3.2948,3.2401,3.2796,34100.0],["2003-07-31",3.3009,3.3252,3.2765,3.2887,160372.0],["2003-08-01",3.313,3.3313,3.2917,3.3069,122655.0],["2003-08-04",3.3282,3.3313,3.2522,3.3252,262670.0],["2003-08-05",3.3373,3.3829,3.3161,3.3221,164195.0],["2003-08-06",3.3282,3.3465,3.3069,3.3313,219581.0],["2003-08-07",3.2796,3.31,3.2705,3.2887,170808.0],["2003-08-08",3.313,3.313,3.2735,3.2948,58693.0],["2003-08-11",3.2917,3.3252,3.2735,3.3191,90519.0],["2003-08-12",3.3191,3.3617,3.3191,3.3556,65099.0],["2003-08-13",3.3404,3.3434,3.2948,3.31,71506.0],["2003-08-14",3.3221,3.3981,3.3221,3.3647,188581.0],["2003-08-15",3.3495,3.389,3.3495,3.3647,55489.0],["2003-08-18",3.3708,3.4133,3.3677,3.392,30586.0],["2003-08-19",3.4164,3.4164,3.3434,3.3738,120795.0],["2003-08-20",3.3677,3.4194,3.3556,3.3647,80702.0],["2003-08-21",3.3708,3.3829,3.3404,3.3586,96822.0],["2003-08-22",3.3465,3.3495,3.2826,3.2917,78326.0],["2003-08-25",3.2826,3.2887,3.2553,3.2826,171738.0],["2003-08-26",3.2674,3.2857,3.2158,3.2674,359389.0],["2003-08-27",3.237,3.2553,3.2188,3.2462,1374628.0],["2003-08-28",3.2705,3.2978,3.2553,3.2887,188065.0],["2003-08-29",3.2583,3.2796,3.2492,3.2674,163162.0],["2003-09-02",3.2674,3.2887,3.2522,3.2857,117489.0],["2003-09-03",3.2796,3.3069,3.2705,3.2796,168638.0],["2003-09-04",3.2735,3.3282,3.2735,3.3039,59106.0],["2003-09-05",3.2857,3.3434,3.2674,3.3252,100129.0],["2003-09-08",3.3221,3.386,3.3221,3.3647,190235.0],["2003-09-09",3.3769,3.386,3.3495,3.3586,77912.0],["2003-09-10",3.2978,3.313,3.2735,3.31,256884.0],["2003-09-11",3.3039,3.31,3.2674,3.2978,65409.0],["2003-09-12",3.2614,3.2887,3.2249,3.2735,139705.0],["2003-09-15",3.2522,3.2765,3.231,3.2492,79256.0],["2003-09-16",3.2462,3.2887,3.2462,3.2766,104366.0],["2003-09-17",3.2766,3.2978,3.2462,3.2766,117592.0],["2003-09-18",3.3221,3.3434,3.3069,3.3282,122139.0],["2003-09-19",3.3069,3.3221,3.2826,3.313,63239.0],["2003-09-22",3.2765,3.2796,3.2522,3.2674,154688.0],["2003-09-23",3.2431,3.2553,3.2036,3.234,417255.0],["2003-09-24",3.2279,3.2279,3.1459,3.158,478841.0],["2003-09-25",3.1914,3.2249,3.1641,3.1702,92276.0],["2003-09-26",3.1519,3.161,3.1033,3.1337,88556.0],["2003-09-29",3.1246,3.1641,3.1063,3.1489,166468.0],["2003-09-30",3.1793,3.1793,3.1124,3.1428,185895.0],["2003-10-01",3.1702,3.2188,3.1459,3.2066,133919.0],["2003-10-02",3.2066,3.2188,3.1641,3.2036,67993.0],["2003-10-03",3.2401,3.3069,3.2188,3.2553,149728.0],["2003-10-06",3.2614,3.3191,3.2431,3.31,246654.0],["2003-10-07",3.2808,3.3023,3.2563,3.2931,137122.0],["2003-10-08",3.3391,3.3514,3.2992,3.3269,88866.0],["2003-10-09",3.3453,3.4005,3.3391,3.3545,550244.0],["2003-10-10",3.3391,3.3821,3.3299,3.3576,103229.0],["2003-10-13",3.3637,3.4189,3.3637,3.3882,63653.0],["2003-10-14",3.3576,3.4005,3.3453,3.3944,121829.0],["2003-10-15",3.3882,3.3882,3.333,3.3545,122345.0],["2003-10-16",3.3606,3.3882,3.3299,3.3453,195091.0],["2003-10-17",3.3207,3.3391,3.29,3.3146,141668.0],["2003-10-20",3.2992,3.3483,3.2992,3.3422,100749.0],["2003-10-21",3.3238,3.3698,3.3207,3.3391,128132.0],["2003-10-22",3.3146,3.3422,3.2931,3.3084,116455.0],["2003-10-23",3.2839,3.3391,3.2685,3.3269,2281782.0],["2003-10-24",3.3084,3.3391,3.3023,3.3146,256161.0],["2003-10-27",3.376,3.4527,3.376,3.3852,105399.0],["2003-10-28",3.4067,3.465,3.4036,3.4496,177835.0],["2003-10-29",3.4527,3.4803,3.4189,3.4189,156548.0],["2003-10-30",3.5356,3.5478,3.4987,3.511,93516.0],["2003-10-31",3.4865,3.5325,3.4865,3.5049,126582.0],["2003-11-03",3.5509,3.5662,3.5141,3.5448,106019.0],["2003-11-04",3.5264,3.5448,3.5018,3.5079,55593.0],["2003-11-05",3.4957,3.511,3.4742,3.4987,95892.0],["2003-11-06",3.4895,3.5264,3.4895,3.511,79359.0],["2003-11-07",3.5356,3.5877,3.5264,3.5693,575457.0],["2003-11-10",3.554,3.5693,3.511,3.5264,464272.0],["2003-11-11",3.4987,3.5202,3.4926,3.511,92172.0],["2003-11-12",3.5264,3.6553,3.5264,3.6368,312063.0],["2003-11-13",3.6215,3.7228,3.6092,3.6829,225884.0],["2003-11-14",3.6614,3.7136,3.6184,3.6491,185688.0],["2003-11-17",3.5969,3.6,3.5202,3.5663,106432.0],["2003-11-18",3.5601,3.5847,3.5356,3.554,121725.0],["2003-11-19",3.554,3.5939,3.5478,3.5877,313923.0],["2003-11-20",3.5478,3.5877,3.5294,3.5448,75846.0],["2003-11-21",3.5755,3.6184,3.5601,3.6061,121415.0],["2003-11-24",3.6031,3.6767,3.6031,3.6522,141875.0],["2003-11-25",3.6368,3.6583,3.6061,3.6368,74709.0],["2003-11-26",3.6645,3.6706,3.6246,3.6706,70473.0],["2003-11-28",3.6522,3.7258,3.6522,3.689,40506.0],["2003-12-01",3.7719,3.8026,3.7627,3.7719,337380.0],["2003-12-02",3.8056,3.8241,3.7811,3.8056,92276.0],["2003-12-03",3.8302,3.867,3.8179,3.8302,127099.0],["2003-12-04",3.8425,3.8578,3.8179,3.8333,65203.0],["2003-12-05",3.821,3.8824,3.8087,3.8118,73366.0],["2003-12-08",3.8056,3.867,3.7749,3.8517,165848.0],["2003-12-09",3.8425,3.8701,3.8056,3.8517,146422.0],["2003-12-10",3.8363,3.8486,3.7872,3.8425,177628.0],["2003-12-11",3.8148,3.8762,3.7934,3.8609,147455.0],["2003-12-12",3.8824,3.8916,3.8394,3.8916,144252.0],["2003-12-15",3.9223,3.9223,3.8609,3.8824,191165.0],["2003-12-16",3.9253,3.9591,3.9192,3.953,124722.0],["2003-12-17",3.9499,3.9622,3.9253,3.9622,235701.0],["2003-12-18",3.9714,4.0634,3.9714,4.0512,211624.0],["2003-12-19",4.045,4.045,3.9928,4.0113,118625.0],["2003-12-22",4.0665,4.0696,4.0327,4.0542,147248.0],["2003-12-23",4.0788,4.1033,4.045,4.0481,149728.0],["2003-12-24",4.0174,4.1432,4.0174,4.1371,42056.0],["2003-12-26",4.1064,4.1524,4.0696,4.1279,43193.0],["2003-12-29",4.1586,4.2108,4.131,4.1862,99716.0],["2003-12-30",4.2046,4.2292,4.1739,4.2138,72023.0],["2003-12-31",4.2046,4.266,4.2015,4.2507,70163.0],["2004-01-02",4.2936,4.3734,4.2353,4.2813,121519.0],["2004-01-05",4.3734,4.4348,4.3673,4.4348,159958.0],["2004-01-06",4.4348,4.4655,4.398,4.4348,154998.0],["2004-01-07",4.4456,4.4456,4.3776,4.4116,209868.0],["2004-01-08",4.4116,4.4363,4.3807,4.4302,153552.0],["2004-01-09",4.3992,4.4487,4.3745,4.4116,160888.0],["2004-01-12",4.3435,4.3683,4.3312,4.3621,199534.0],["2004-01-13",4.3652,4.3714,4.2971,4.3219,227434.0],["2004-01-14",4.3188,4.3404,4.2848,4.3312,142082.0],["2004-01-15",4.3033,4.3435,4.2662,4.2971,260397.0],["2004-01-16",4.2817,4.2909,4.2229,4.2631,89796.0],["2004-01-20",4.2631,4.3002,4.2383,4.2786,105606.0],["2004-01-21",4.2786,4.3652,4.26,4.3559,163575.0],["2004-01-22",4.3652,4.4302,4.3621,4.3899,232807.0],["2004-01-23",4.3807,4.3992,4.2848,4.3343,185171.0],["2004-01-26",4.3002,4.3126,4.2476,4.2755,146318.0],["2004-01-27",4.3157,4.3559,4.2693,4.2878,151795.0],["2004-01-28",4.2848,4.3435,4.2353,4.2383,109429.0],["2004-01-29",4.2167,4.2291,4.0991,4.1765,156445.0],["2004-01-30",4.1363,4.2012,4.0806,4.1486,337690.0],["2004-02-02",4.0991,4.1115,4.0527,4.0898,210798.0],["2004-02-03",4.0929,4.0929,4.0558,4.0806,148695.0],["2004-02-04",3.9909,4.0125,3.9692,3.9754,497235.0],["2004-02-05",4.0404,4.0465,3.9816,3.9847,192095.0],["2004-02-06",4.0218,4.1363,4.0218,4.1146,162542.0],["2004-02-09",4.2383,4.3064,4.226,4.2569,153862.0],["2004-02-10",4.3188,4.3435,4.2817,4.3126,224438.0],["2004-02-11",4.2786,4.3745,4.2291,4.3714,244587.0],["2004-02-12",4.3157,4.3714,4.2909,4.3435,113355.0],["2004-02-13",4.3466,4.3497,4.2817,4.3002,80082.0],["2004-02-17",4.3312,4.3621,4.3033,4.3497,151485.0],["2004-02-18",4.3559,4.3807,4.3064,4.3064,142495.0],["2004-02-19",4.3466,4.424,4.3435,4.359,134849.0],["2004-02-20",4.3312,4.3312,4.2383,4.2631,205114.0],["2004-02-23",4.3126,4.3126,4.2383,4.2755,154792.0],["2004-02-24",4.2074,4.2786,4.2012,4.2414,101369.0],["2004-02-25",4.2414,4.2662,4.2229,4.2507,175871.0],["2004-02-26",4.1703,4.2353,4.1579,4.1981,232497.0],["2004-02-27",4.2414,4.294,4.2353,4.2724,198398.0],["2004-03-01",4.2848,4.3126,4.26,4.3126,144562.0],["2004-03-02",4.2755,4.2848,4.2074,4.2322,137948.0],["2004-03-03",4.195,4.2105,4.1455,4.1919,123585.0],["2004-03-04",4.2012,4.2848,4.2012,4.2507,92586.0],["2004-03-05",4.26,4.3404,4.26,4.2971,123069.0],["2004-03-08",4.3157,4.3312,4.2847,4.3002,92586.0],["2004-03-09",4.2693,4.393,4.2291,4.2538,283647.0],["2004-03-10",4.2136,4.226,4.1703,4.1734,153345.0],["2004-03-11",4.1146,4.1548,4.0682,4.0898,133815.0],["2004-03-12",4.062,4.0929,4.028,4.0713,156135.0],["2004-03-15",3.9816,3.9847,3.7124,3.8702,504881.0],["2004-03-16",3.9939,4.0187,3.9197,3.9599,1270779.0],["2004-03-17",4.028,4.0806,4.0156,4.0651,191991.0],["2004-03-18",4.0032,4.0187,3.9661,3.9847,113872.0],["2004-03-19",3.9909,4.0527,3.9754,4.0032,152415.0],["2004-03-22",3.9599,3.9692,3.9042,3.929,102712.0],["2004-03-23",4.0311,4.0311,3.929,3.997,188581.0],["2004-03-24",3.997,4.0156,3.929,3.963,200051.0],["2004-03-25",4.0249,4.0929,4.0125,4.0775,270007.0],["2004-03-26",4.0527,4.0744,4.0063,4.0342,137432.0],["2004-03-29",4.0837,4.1517,4.0744,4.0929,159545.0],["2004-03-30",4.0806,4.1115,4.0682,4.0806,119142.0],["2004-03-31",4.0837,4.1548,4.0744,4.1084,159028.0],["2004-04-01",4.1393,4.2383,4.1332,4.1734,132162.0],["2004-04-02",4.1919,4.226,4.1765,4.1796,139808.0],["2004-04-05",4.1703,4.2012,4.161,4.1888,90209.0],["2004-04-06",4.232,4.2476,4.1882,4.2007,209144.0],["2004-04-07",4.2226,4.2851,4.2195,4.2664,181245.0],["2004-04-08",4.2914,4.3289,4.2226,4.2539,105399.0],["2004-04-12",4.2445,4.2882,4.2351,4.2664,39990.0],["2004-04-13",4.2601,4.2601,4.1945,4.2101,95996.0],["2004-04-14",4.1601,4.2351,4.1195,4.1601,387289.0],["2004-04-15",4.1663,4.182,4.1101,4.1538,152518.0],["2004-04-16",4.1538,4.2289,4.1538,4.1913,101886.0],["2004-04-19",4.2007,4.2195,4.157,4.1882,64583.0],["2004-04-20",4.1663,4.1757,4.0945,4.1163,163265.0],["2004-04-21",4.0913,4.1195,4.0319,4.0913,74399.0],["2004-04-22",4.107,4.1976,4.107,4.182,229087.0],["2004-04-23",4.1601,4.1726,4.0788,4.1538,103332.0],["2004-04-26",4.1851,4.2351,4.157,4.1788,112632.0],["2004-04-27",4.2101,4.2976,4.2038,4.2257,81736.0],["2004-04-28",4.1726,4.1726,4.107,4.1163,149728.0],["2004-04-29",4.1195,4.1882,4.0851,4.1101,265254.0],["2004-04-30",4.1257,4.1632,4.0913,4.1163,116765.0],["2004-05-03",4.1632,4.1882,4.132,4.1726,75123.0],["2004-05-04",4.2164,4.2914,4.1945,4.2445,253267.0],["2004-05-05",4.2539,4.3476,4.2539,4.2976,104262.0],["2004-05-06",4.2195,4.282,4.1507,4.282,178041.0],["2004-05-07",4.0851,4.0882,4.0038,4.0257,437612.0],["2004-05-10",3.91,3.9319,3.835,3.8975,242417.0],["2004-05-11",3.9569,3.9882,3.9069,3.9851,216998.0],["2004-05-12",4.0069,4.0132,3.8788,3.9851,314440.0],["2004-05-13",3.9226,3.9851,3.8507,3.9444,122759.0],["2004-05-14",3.9413,4.0007,3.9132,3.9413,90932.0],["2004-05-17",3.9007,3.9257,3.8757,3.9007,86592.0],["2004-05-18",3.9038,3.9476,3.8882,3.9288,105502.0],["2004-05-19",4.0632,4.0882,4.0194,4.0226,83389.0],["2004-05-20",3.9819,3.9882,3.9319,3.9632,49393.0],["2004-05-21",4.0257,4.0319,3.9569,3.9788,54663.0],["2004-05-24",4.0569,4.0757,4.0163,4.0476,143115.0],["2004-05-25",4.0476,4.1288,4.0351,4.1226,125962.0],["2004-05-26",4.1413,4.1663,4.0507,4.1476,191578.0],["2004-05-27",4.1882,4.2101,4.1507,4.1976,141358.0],["2004-05-28",4.182,4.1851,4.1257,4.1507,72023.0],["2004-06-01",4.0945,4.1038,4.0601,4.1038,75743.0],["2004-06-02",4.1413,4.1507,4.1038,4.1257,74813.0],["2004-06-03",4.1101,4.1538,4.0913,4.1007,122345.0],["2004-06-04",4.1726,4.2351,4.1695,4.1976,77706.0],["2004-06-07",4.2664,4.3601,4.2445,4.3132,110772.0],["2004-06-08",4.2507,4.2945,4.2476,4.282,85662.0],["2004-06-09",4.232,4.2414,4.1257,4.1382,144252.0],["2004-06-10",4.1695,4.2101,4.1538,4.1882,54973.0],["2004-06-14",4.1132,4.1226,4.0632,4.082,211521.0],["2004-06-15",4.1413,4.207,4.1413,4.1695,240867.0],["2004-06-16",4.157,4.1695,4.1257,4.1538,74296.0],["2004-06-17",4.1695,4.2351,4.1601,4.2101,90519.0],["2004-06-18",4.2257,4.2664,4.2132,4.2539,155618.0],["2004-06-21",4.2351,4.2507,4.207,4.2132,76982.0],["2004-06-22",4.1726,4.2507,4.1507,4.2132,314647.0],["2004-06-23",4.2101,4.2257,4.1726,4.2164,218651.0],["2004-06-24",4.2351,4.282,4.2195,4.2476,92276.0],["2004-06-25",4.2351,4.2476,4.1726,4.1882,98166.0],["2004-06-28",4.2476,4.2789,4.2007,4.2289,52906.0],["2004-06-29",4.2101,4.2382,4.1913,4.2007,101989.0],["2004-06-30",4.2195,4.2289,4.1726,4.2195,84422.0],["2004-07-01",4.2101,4.2164,4.1288,4.1445,287780.0],["2004-07-02",4.1851,4.2539,4.1851,4.2382,137742.0],["2004-07-06",4.207,4.207,4.157,4.1757,75433.0],["2004-07-07",4.2517,4.3022,4.2391,4.2707,169568.0],["2004-07-08",4.2833,4.3211,4.258,4.2738,118729.0],["2004-07-09",4.258,4.2864,4.2328,4.2801,97442.0],["2004-07-12",4.2896,4.3148,4.2517,4.2801,100956.0],["2004-07-13",4.2864,4.3054,4.2675,4.2864,186618.0],["2004-07-14",4.2675,4.3211,4.2643,4.2864,101162.0],["2004-07-15",4.2927,4.2927,4.236,4.2391,125135.0],["2004-07-16",4.2864,4.2896,4.2423,4.2549,153655.0],["2004-07-19",4.2233,4.2896,4.2233,4.2486,115629.0],["2004-07-20",4.2549,4.2896,4.2486,4.2612,81426.0],["2004-07-21",4.2517,4.2517,4.1729,4.195,138672.0],["2004-07-22",4.195,4.2233,4.154,4.1981,102712.0],["2004-07-23",4.1098,4.1098,4.0309,4.0499,190545.0],["2004-07-26",4.0499,4.0688,4.0278,4.0436,106432.0],["2004-07-27",4.1382,4.1603,4.1003,4.1445,69543.0],["2004-07-28",4.1476,4.1476,4.0909,4.1287,49393.0],["2004-07-29",4.1571,4.2013,4.1476,4.1792,91656.0],["2004-07-30",4.2013,4.2139,4.1476,4.1571,127202.0],["2004-08-02",4.1887,4.217,4.1697,4.2013,108809.0],["2004-08-03",4.2076,4.2233,4.1634,4.1666,110669.0],["2004-08-04",4.1476,4.1981,4.1413,4.1823,68819.0],["2004-08-05",4.195,4.2139,4.1413,4.1508,157892.0],["2004-08-06",4.1918,4.217,4.1571,4.176,124515.0],["2004-08-09",4.1382,4.1729,4.1224,4.1413,110359.0],["2004-08-10",4.1413,4.176,4.135,4.1666,104676.0],["2004-08-11",4.094,4.1287,4.0499,4.1287,159132.0],["2004-08-12",4.1003,4.1319,4.0846,4.1035,94756.0],["2004-08-13",4.113,4.1287,4.0814,4.1066,96099.0],["2004-08-16",4.0814,4.135,4.0688,4.135,150555.0],["2004-08-17",4.195,4.2107,4.1508,4.1697,46086.0],["2004-08-18",4.1729,4.2612,4.1729,4.2549,63033.0],["2004-08-19",4.2486,4.2549,4.2076,4.217,127615.0],["2004-08-20",4.1918,4.2328,4.1792,4.2107,132369.0],["2004-08-23",4.236,4.236,4.1855,4.1887,72953.0],["2004-08-24",4.1918,4.1981,4.1476,4.1855,70679.0],["2004-08-25",4.1319,4.1887,4.1319,4.1823,251511.0],["2004-08-26",4.1508,4.2076,4.1508,4.2076,86386.0],["2004-08-27",4.1666,4.1855,4.1224,4.1697,134952.0],["2004-08-30",4.1855,4.1855,4.1413,4.1445,64479.0],["2004-08-31",4.1603,4.2328,4.1603,4.2265,120899.0],["2004-09-01",4.258,4.277,4.2423,4.2675,78119.0],["2004-09-02",4.2643,4.3337,4.2643,4.3274,69543.0],["2004-09-03",4.299,4.3369,4.2864,4.3243,47533.0],["2004-09-07",4.3054,4.3811,4.3054,4.3464,98682.0],["2004-09-08",4.3211,4.3937,4.3054,4.3527,87109.0],["2004-09-09",4.3306,4.3527,4.3022,4.3464,58279.0],["2004-09-10",4.359,4.3874,4.3527,4.3716,37510.0],["2004-09-13",4.4094,4.4252,4.3527,4.3968,146215.0],["2004-09-14",4.3842,4.4126,4.3716,4.4031,77809.0],["2004-09-15",4.3369,4.3495,4.2927,4.3211,139188.0],["2004-09-16",4.2801,4.3464,4.2738,4.3337,160475.0],["2004-09-17",4.3117,4.3527,4.3117,4.34,98062.0],["2004-09-20",4.3054,4.3054,4.2612,4.2896,86179.0],["2004-09-21",4.3369,4.3968,4.318,4.3716,54973.0],["2004-09-22",4.3274,4.3274,4.2738,4.3085,133402.0],["2004-09-23",4.3085,4.3274,4.2833,4.3054,82562.0],["2004-09-24",4.2896,4.2959,4.2549,4.2738,75123.0],["2004-09-27",4.2423,4.2959,4.2202,4.2644,160062.0],["2004-09-28",4.2959,4.3243,4.2833,4.3085,148695.0],["2004-09-29",4.3085,4.3243,4.277,4.3117,65409.0],["2004-09-30",4.3432,4.3747,4.3274,4.3527,122449.0],["2004-10-01",4.3937,4.4536,4.3937,4.4536,162645.0],["2004-10-04",4.5261,4.5388,4.4946,4.5072,98476.0],["2004-10-05",4.5135,4.5293,4.4851,4.5009,84732.0],["2004-10-06",4.5261,4.5703,4.5072,4.5608,118729.0],["2004-10-07",4.5924,4.6271,4.5924,4.6113,203564.0],["2004-10-08",4.6345,4.6663,4.6091,4.6313,114285.0],["2004-10-11",4.6313,4.6313,4.5995,4.6218,59519.0],["2004-10-12",4.625,4.625,4.5296,4.5932,97959.0],["2004-10-13",4.6218,4.6282,4.5645,4.6091,171531.0],["2004-10-14",4.6186,4.66,4.5964,4.6154,457142.0],["2004-10-15",4.6441,4.7109,4.6345,4.6918,460758.0],["2004-10-18",4.7077,4.7554,4.6981,4.7395,231877.0],["2004-10-19",4.7713,4.8031,4.7363,4.7554,224128.0],["2004-10-20",4.7618,4.8031,4.7586,4.7681,144768.0],["2004-10-21",4.7777,4.8063,4.7618,4.7872,122139.0],["2004-10-22",4.8317,4.8476,4.7713,4.784,448255.0],["2004-10-25",4.7586,4.7872,4.7363,4.7713,98166.0],["2004-10-26",4.7713,4.8063,4.7554,4.7999,223508.0],["2004-10-27",4.8381,4.8922,4.8222,4.8731,215964.0],["2004-10-28",4.9399,5.0099,4.9399,4.9971,143942.0],["2004-10-29",4.9971,5.0321,4.9781,5.0099,80909.0],["2004-11-01",5.013,5.0576,4.9844,5.0353,331283.0],["2004-11-02",5.0417,5.0957,5.0417,5.0639,219684.0],["2004-11-03",5.1339,5.153,5.1021,5.1276,110359.0],["2004-11-04",5.1212,5.1975,5.1053,5.1848,114182.0],["2004-11-05",5.1944,5.223,5.1689,5.2007,90106.0],["2004-11-08",5.1848,5.2007,5.1689,5.1975,80599.0],["2004-11-09",5.1212,5.1435,5.0957,5.1244,115319.0],["2004-11-10",5.1117,5.1307,5.083,5.0989,177628.0],["2004-11-11",5.013,5.0671,5.0099,5.0512,251614.0],["2004-11-12",5.0417,5.0576,4.994,5.0512,343476.0],["2004-11-15",5.0162,5.0671,4.9971,5.0162,184035.0],["2004-11-16",5.0258,5.0321,4.9812,5.0067,231464.0],["2004-11-17",5.1117,5.2007,5.1117,5.153,256264.0],["2004-11-18",5.1435,5.1721,5.1085,5.1339,276724.0],["2004-11-19",5.2071,5.2071,5.0894,5.1021,163162.0],["2004-11-22",5.0862,5.1403,5.0767,5.1212,160165.0],["2004-11-23",5.1466,5.2134,5.1085,5.1435,266287.0],["2004-11-24",5.1912,5.2262,5.1689,5.2039,171118.0],["2004-11-26",5.2707,5.3184,5.2707,5.293,128649.0],["2004-11-29",5.3057,5.3057,5.2293,5.2325,153138.0],["2004-11-30",5.2389,5.258,5.2071,5.2103,180005.0],["2004-12-01",5.2325,5.3025,5.2325,5.2961,143942.0],["2004-12-02",5.312,5.3216,5.258,5.2771,134435.0],["2004-12-03",5.2771,5.3248,5.2707,5.3216,153965.0],["2004-12-06",5.2961,5.3279,5.2802,5.3184,372513.0],["2004-12-07",5.382,5.382,5.3152,5.3152,86489.0],["2004-12-08",5.3089,5.3184,5.2548,5.312,103952.0],["2004-12-09",5.3184,5.3311,5.2516,5.312,106329.0],["2004-12-10",5.2739,5.2961,5.2548,5.293,152105.0],["2004-12-13",5.3439,5.3852,5.3248,5.3566,143735.0],["2004-12-14",5.3439,5.3693,5.3152,5.3534,161818.0],["2004-12-15",5.3757,5.4075,5.3661,5.3757,114492.0],["2004-12-16",5.3693,5.3852,5.3152,5.3439,123895.0],["2004-12-17",5.3025,5.382,5.2866,5.3502,149108.0],["2004-12-20",5.4075,5.4075,5.3661,5.3852,175768.0],["2004-12-21",5.4011,5.5124,5.3757,5.4775,338930.0],["2004-12-22",5.487,5.5315,5.4806,5.5156,223404.0],["2004-12-23",5.5538,5.5824,5.5379,5.5729,133815.0],["2004-12-27",5.6047,5.6429,5.5951,5.6206,150245.0],["2004-12-28",5.6301,5.6397,5.6079,5.6301,101162.0],["2004-12-29",5.6397,5.6683,5.6301,5.6524,208834.0],["2004-12-30",5.6619,5.6778,5.6333,5.646,130509.0],["2004-12-31",5.6301,5.6651,5.592,5.6429,56626.0],["2005-01-03",5.6556,5.6588,5.5983,5.611,135159.0],["2005-01-04",5.5824,5.5824,5.4552,5.4743,183105.0],["2005-01-05",5.4534,5.5272,5.4406,5.4631,163885.0],["2005-01-06",5.4983,5.524,5.4534,5.4759,113252.0],["2005-01-07",5.5079,5.5111,5.4085,5.4342,253991.0],["2005-01-10",5.4342,5.5047,5.4214,5.4598,185998.0],["2005-01-11",5.4566,5.4695,5.3957,5.4246,150865.0],["2005-01-12",5.4021,5.447,5.3861,5.4406,140635.0],["2005-01-13",5.431,5.4374,5.3925,5.4021,108912.0],["2005-01-14",5.3765,5.3989,5.3444,5.3797,118212.0],["2005-01-18",5.3412,5.4118,5.3124,5.3797,164402.0],["2005-01-19",5.3861,5.3861,5.3252,5.3348,100232.0],["2005-01-20",5.2707,5.2803,5.229,5.2611,245827.0],["2005-01-21",5.2482,5.2835,5.2386,5.2547,87936.0],["2005-01-24",5.2418,5.2482,5.2066,5.2258,163472.0],["2005-01-25",5.2515,5.2739,5.2162,5.245,150452.0],["2005-01-26",5.2707,5.3348,5.2707,5.3188,257504.0],["2005-01-27",5.2963,5.3348,5.2867,5.3188,183105.0],["2005-01-28",5.338,5.3605,5.2963,5.3573,150968.0],["2005-01-31",5.3829,5.4214,5.3829,5.4085,70473.0],["2005-02-01",5.4085,5.4727,5.4053,5.4566,160682.0],["2005-02-02",5.4983,5.4983,5.4566,5.4887,115835.0],["2005-02-03",5.4278,5.4791,5.4118,5.4759,108189.0],["2005-02-04",5.431,5.4791,5.4182,5.4791,96719.0],["2005-02-07",5.4278,5.4502,5.3797,5.4118,240247.0],["2005-02-08",5.3733,5.4118,5.3637,5.4021,81426.0],["2005-02-09",5.3893,5.4214,5.3733,5.3925,396796.0],["2005-02-10",5.4502,5.4919,5.4502,5.4791,93826.0],["2005-02-11",5.4791,5.5592,5.4663,5.5304,197365.0],["2005-02-14",5.5432,5.5785,5.5272,5.5496,159648.0],["2005-02-15",5.5753,5.5913,5.4951,5.5208,552621.0],["2005-02-16",5.4759,5.5143,5.4502,5.4951,136709.0],["2005-02-17",5.5272,5.5688,5.5143,5.5143,148488.0],["2005-02-18",5.5143,5.5464,5.4983,5.5208,180315.0],["2005-02-22",5.4663,5.5143,5.4438,5.4534,107982.0],["2005-02-23",5.4663,5.5143,5.4502,5.4919,206458.0],["2005-02-24",5.5143,5.5432,5.4631,5.5208,483491.0],["2005-02-25",5.5176,5.5945,5.4983,5.556,128132.0],["2005-02-28",5.5496,5.5817,5.5047,5.5432,126169.0],["2005-03-01",5.5496,5.5913,5.5464,5.5817,180315.0],["2005-03-02",5.4759,5.5432,5.4759,5.5015,95686.0],["2005-03-03",5.4919,5.5111,5.463,5.4919,161508.0],["2005-03-04",5.524,5.5945,5.524,5.5656,116869.0],["2005-03-07",5.5624,5.5945,5.5464,5.5721,108395.0],["2005-03-08",5.6041,5.6426,5.5849,5.6105,129062.0],["2005-03-09",5.5881,5.6105,5.556,5.5656,188995.0],["2005-03-10",5.5656,5.6234,5.5464,5.5977,163988.0],["2005-03-11",5.5688,5.5945,5.5336,5.5464,83802.0],["2005-03-14",5.5208,5.5432,5.4727,5.5111,106329.0],["2005-03-15",5.4855,5.4887,5.4534,5.4566,189718.0],["2005-03-16",5.4438,5.4502,5.4021,5.4085,128132.0],["2005-03-17",5.3989,5.4182,5.3669,5.3989,128855.0],["2005-03-18",5.3989,5.4053,5.2418,5.2707,867061.0],["2005-03-21",5.2098,5.2258,5.1681,5.1969,187548.0],["2005-03-22",5.2931,5.3188,5.1841,5.2066,178145.0],["2005-03-23",5.1937,5.2258,5.1809,5.2034,127615.0],["2005-03-24",5.1841,5.2515,5.1681,5.1841,119865.0],["2005-03-28",5.1937,5.2098,5.1713,5.1777,69336.0],["2005-03-29",5.1937,5.2194,5.1649,5.1745,172358.0],["2005-03-30",5.1937,5.2418,5.1745,5.2162,219478.0],["2005-03-31",5.2579,5.2803,5.2098,5.2162,144252.0],["2005-04-01",5.354,5.354,5.2162,5.2418,256471.0],["2005-04-04",5.1681,5.213,5.1328,5.1905,155412.0],["2005-04-05",5.2162,5.2675,5.2098,5.2418,109842.0],["2005-04-06",5.3174,5.3336,5.2882,5.3012,275897.0],["2005-04-07",5.3109,5.3336,5.285,5.2914,89899.0],["2005-04-08",5.2785,5.3174,5.2687,5.2947,79359.0],["2005-04-11",5.3174,5.3498,5.2914,5.3206,158718.0],["2005-04-12",5.2882,5.3401,5.2493,5.3401,275897.0],["2005-04-13",5.2979,5.3336,5.2623,5.285,60243.0],["2005-04-14",5.2687,5.2687,5.2104,5.2169,101886.0],["2005-04-15",5.1942,5.2039,5.1228,5.1391,166262.0],["2005-04-18",5.1164,5.165,5.0904,5.1196,107775.0],["2005-04-19",5.1228,5.1553,5.1099,5.1423,173908.0],["2005-04-20",5.1164,5.152,5.0807,5.1001,200051.0],["2005-04-21",5.1358,5.152,5.1001,5.1423,242521.0],["2005-04-22",5.1293,5.165,5.0969,5.1358,123792.0],["2005-04-25",5.1066,5.1326,5.0904,5.1326,90002.0],["2005-04-26",5.0742,5.0937,5.0548,5.0645,144768.0],["2005-04-27",5.0191,5.0645,5.0061,5.0353,117695.0],["2005-04-28",4.9931,5.0515,4.9931,5.0061,113872.0],["2005-04-29",5.0158,5.045,4.9737,5.0191,128752.0],["2005-05-02",5.0742,5.0904,5.0483,5.0774,161508.0],["2005-05-03",5.1001,5.1423,5.0904,5.1164,92379.0],["2005-05-04",5.1261,5.2169,5.1228,5.1715,108292.0],["2005-05-05",5.165,5.2039,5.1066,5.1585,156548.0],["2005-05-06",5.1391,5.1682,5.1131,5.1423,112839.0],["2005-05-09",5.1034,5.1488,5.0839,5.1391,38646.0],["2005-05-10",5.0774,5.0872,5.045,5.0612,82872.0],["2005-05-11",5.1228,5.1423,5.0839,5.1261,195091.0],["2005-05-12",5.1196,5.1358,5.0612,5.0839,200774.0],["2005-05-13",5.0774,5.1326,5.0548,5.0807,163162.0],["2005-05-16",5.0839,5.1455,5.0839,5.1391,117902.0],["2005-05-17",5.0969,5.1228,5.0742,5.1099,181658.0],["2005-05-18",5.1391,5.2234,5.1261,5.1974,297080.0],["2005-05-19",5.1974,5.2201,5.1812,5.2071,395866.0],["2005-05-20",5.1585,5.1682,5.1196,5.152,405889.0],["2005-05-23",5.1585,5.2169,5.1585,5.1942,84526.0],["2005-05-24",5.1488,5.1877,5.1358,5.178,93722.0],["2005-05-25",5.1423,5.165,5.1164,5.1358,65513.0],["2005-05-26",5.1326,5.1585,5.1196,5.1553,59106.0],["2005-05-27",5.1001,5.1455,5.0872,5.1358,91449.0],["2005-05-31",5.0969,5.1066,5.0774,5.0872,105192.0],["2005-06-01",5.058,5.1423,5.058,5.1001,113769.0],["2005-06-02",5.1066,5.1455,5.1034,5.1293,78119.0],["2005-06-03",5.0677,5.0937,5.0191,5.0483,94032.0],["2005-06-06",5.0483,5.0872,5.0385,5.0742,130922.0],["2005-06-07",5.0839,5.1001,5.0515,5.071,91449.0],["2005-06-08",5.0483,5.0645,4.9899,5.0061,76569.0],["2005-06-09",5.0191,5.0775,5.0061,5.0548,83596.0],["2005-06-10",5.0515,5.0515,4.9769,5.0256,61379.0],["2005-06-13",4.9899,5.0288,4.9769,5.0288,46499.0],["2005-06-14",5.0029,5.0515,4.9964,5.0256,55593.0],["2005-06-15",5.0483,5.058,4.9932,5.045,39370.0],["2005-06-16",5.0677,5.0807,5.0158,5.045,777575.0],["2005-06-17",5.1228,5.1553,5.1099,5.1455,260397.0],["2005-06-20",5.0872,5.0904,5.0418,5.0742,94136.0],["2005-06-21",5.0061,5.0418,4.9769,5.0385,250581.0],["2005-06-22",5.0385,5.0612,5.0191,5.0548,88349.0],["2005-06-23",4.9996,5.0385,4.964,4.9737,117799.0],["2005-06-24",4.9737,5.0029,4.9478,4.9867,87419.0],["2005-06-27",4.9478,4.9542,4.9121,4.9413,224024.0],["2005-06-28",4.8991,4.9056,4.8732,4.9024,205321.0],["2005-06-29",4.9413,4.9932,4.9218,4.9575,223611.0],["2005-06-30",5.0353,5.0418,4.9672,4.9802,82976.0],["2005-07-01",4.9996,5.0288,4.9672,4.9802,225678.0],["2005-07-05",4.951,4.9834,4.9251,4.951,126375.0],["2005-07-06",4.9703,4.9932,4.967,4.9736,55799.0],["2005-07-07",4.8787,4.9736,4.8558,4.9343,93412.0],["2005-07-08",4.9343,5.0456,4.9278,5.0096,129269.0],["2005-07-11",5.0456,5.0848,5.0227,5.0816,337793.0],["2005-07-12",5.1503,5.2124,5.147,5.1928,207284.0],["2005-07-13",5.1568,5.1797,5.1405,5.1699,113562.0],["2005-07-14",5.2092,5.2124,5.1568,5.1994,191371.0],["2005-07-15",5.1961,5.219,5.1666,5.1994,56936.0],["2005-07-18",5.1994,5.2681,5.1535,5.2124,129992.0],["2005-07-19",5.2615,5.3204,5.2386,5.3171,205631.0],["2005-07-20",5.3073,5.3989,5.2942,5.3826,116559.0],["2005-07-21",5.3989,5.4317,5.3466,5.4317,131955.0],["2005-07-22",5.4578,5.4611,5.3793,5.3957,106019.0],["2005-07-25",5.3139,5.3531,5.2681,5.327,120382.0],["2005-07-26",5.3859,5.4349,5.3728,5.3989,80289.0],["2005-07-27",5.4644,5.5298,5.4546,5.5135,142495.0],["2005-07-28",5.5135,5.5855,5.5135,5.5626,152208.0],["2005-07-29",5.5069,5.5298,5.4906,5.4971,93309.0],["2005-08-01",5.5593,5.5626,5.5167,5.5364,69129.0],["2005-08-02",5.5135,5.5462,5.4971,5.5429,87316.0],["2005-08-03",5.5429,5.5855,5.5298,5.5789,73779.0],["2005-08-04",5.5527,5.5691,5.5004,5.5527,322706.0],["2005-08-05",5.5298,5.5495,5.5004,5.5298,193541.0],["2005-08-08",5.5887,5.5953,5.5527,5.5691,150968.0],["2005-08-09",5.5855,5.6247,5.5724,5.6116,137638.0],["2005-08-10",5.6673,5.7065,5.6116,5.6313,125652.0],["2005-08-11",5.7163,5.7556,5.7065,5.7491,110049.0],["2005-08-12",5.7262,5.7556,5.7065,5.7425,114389.0],["2005-08-15",5.6967,5.7294,5.6803,5.7163,159958.0],["2005-08-16",5.6836,5.6869,5.6051,5.6215,107052.0],["2005-08-17",5.5495,5.6084,5.5364,5.5756,95272.0],["2005-08-18",5.484,5.5298,5.484,5.5069,130199.0],["2005-08-19",5.4906,5.5495,5.4906,5.5462,100336.0],["2005-08-22",5.6018,5.6116,5.5691,5.6018,225264.0],["2005-08-23",5.5658,5.5691,5.5102,5.5364,421182.0],["2005-08-24",5.5298,5.5331,5.4873,5.5069,237457.0],["2005-08-25",5.4906,5.52,5.4775,5.5037,81839.0],["2005-08-26",5.4808,5.4906,5.4349,5.4448,214104.0],["2005-08-29",5.399,5.4317,5.363,5.4251,2447320.0],["2005-08-30",5.3826,5.4251,5.3662,5.4251,550244.0],["2005-08-31",5.376,5.4742,5.363,5.4709,442882.0],["2005-09-01",5.5527,5.5985,5.5364,5.5593,128752.0],["2005-09-02",5.592,5.6313,5.5822,5.6018,69749.0],["2005-09-06",5.7,5.7327,5.6967,5.7294,188788.0],["2005-09-07",5.7,5.736,5.6804,5.7131,148902.0],["2005-09-08",5.7,5.7425,5.6934,5.7131,115732.0],["2005-09-09",5.7589,5.7851,5.736,5.772,128545.0],["2005-09-12",5.6444,5.6803,5.6444,5.664,98889.0],["2005-09-13",5.628,5.6345,5.592,5.6018,122759.0],["2005-09-14",5.628,5.6411,5.5822,5.5985,90312.0],["2005-09-15",5.592,5.592,5.5593,5.5822,178145.0],["2005-09-16",5.6018,5.6345,5.5724,5.6116,154275.0],["2005-09-19",5.5527,5.5855,5.5429,5.556,147145.0],["2005-09-20",5.556,5.5887,5.5004,5.5364,150038.0],["2005-09-21",5.5298,5.5462,5.4906,5.5069,53423.0],["2005-09-22",5.4971,5.5429,5.4742,5.5429,171841.0],["2005-09-23",5.4971,5.5364,5.4971,5.5167,76879.0],["2005-09-26",5.592,5.6444,5.592,5.6215,114699.0],["2005-09-27",5.6051,5.6116,5.5691,5.5985,171221.0],["2005-09-28",5.6967,5.7327,5.6902,5.7033,163472.0],["2005-09-29",5.6869,5.7589,5.6771,5.7523,220201.0],["2005-09-30",5.7491,5.772,5.7294,5.7392,232807.0],["2005-10-03",5.7294,5.7392,5.7065,5.7229,217928.0],["2005-10-04",5.736,5.7916,5.7294,5.7327,360836.0],["2005-10-05",5.7287,5.7353,5.6562,5.6628,204804.0],["2005-10-06",5.6793,5.7419,5.676,5.709,238387.0],["2005-10-07",5.7386,5.7683,5.7024,5.7485,128339.0],["2005-10-10",5.765,5.7749,5.7221,5.7353,169361.0],["2005-10-11",5.7221,5.7386,5.6661,5.6826,366726.0],["2005-10-12",5.6958,5.7188,5.6331,5.6529,194265.0],["2005-10-13",5.5803,5.6463,5.5605,5.6232,190855.0],["2005-10-14",5.6628,5.7419,5.6628,5.7188,197675.0],["2005-10-17",5.6826,5.7057,5.6661,5.6892,283544.0],["2005-10-18",5.6166,5.6265,5.5869,5.5968,144355.0],["2005-10-19",5.5408,5.6793,5.5408,5.6694,204184.0],["2005-10-20",5.6298,5.6496,5.5408,5.5572,133815.0],["2005-10-21",5.5803,5.6166,5.5408,5.5704,97546.0],["2005-10-24",5.6001,5.7156,5.6001,5.7123,53113.0],["2005-10-25",5.7518,5.7815,5.7189,5.7617,166365.0],["2005-10-26",5.7617,5.8079,5.7551,5.7584,160682.0],["2005-10-27",5.7419,5.765,5.7156,5.732,268870.0],["2005-10-28",5.7353,5.765,5.7024,5.7485,184241.0],["2005-10-31",5.7749,5.8508,5.7749,5.8145,158718.0],["2005-11-01",5.8442,5.8607,5.8013,5.8343,129682.0],["2005-11-02",5.798,5.8904,5.7881,5.8805,110875.0],["2005-11-03",5.9134,5.9266,5.8508,5.8838,487418.0],["2005-11-04",5.8442,5.8442,5.7254,5.7683,195505.0],["2005-11-07",5.7419,5.7683,5.7057,5.765,257194.0],["2005-11-08",5.7485,5.7617,5.7189,5.7617,239731.0],["2005-11-09",5.7156,5.7518,5.6958,5.732,140945.0],["2005-11-10",5.7485,5.8178,5.7386,5.7947,1832907.0],["2005-11-11",5.7881,5.8211,5.7716,5.8013,167915.0],["2005-11-14",5.798,5.8013,5.7123,5.7353,175665.0],["2005-11-15",5.7353,5.7551,5.7123,5.732,2941248.0],["2005-11-16",5.7254,5.7485,5.6958,5.7353,154792.0],["2005-11-17",5.7584,5.8079,5.7419,5.8079,245001.0],["2005-11-18",5.7947,5.8211,5.765,5.8178,148592.0],["2005-11-21",5.8376,5.8508,5.7881,5.8112,303797.0],["2005-11-22",5.7683,5.8607,5.7485,5.8508,426245.0],["2005-11-23",5.8574,5.9068,5.8574,5.8969,86076.0],["2005-11-25",5.8739,5.8772,5.8277,5.8541,44640.0],["2005-11-28",5.8442,5.9068,5.831,5.8739,239834.0],["2005-11-29",5.8442,5.8739,5.8178,5.8508,77602.0],["2005-11-30",5.8211,5.8442,5.8013,5.8145,84526.0],["2005-12-01",5.8409,5.9068,5.8409,5.9002,199224.0],["2005-12-02",5.7947,5.8376,5.7815,5.8277,283234.0],["2005-12-05",5.7914,5.798,5.7287,5.7617,123689.0],["2005-12-06",5.7123,5.7485,5.6925,5.7123,131852.0],["2005-12-07",5.6793,5.6793,5.6397,5.6496,145595.0],["2005-12-08",5.6628,5.7254,5.6463,5.676,386876.0],["2005-12-09",5.7188,5.7617,5.709,5.7419,77499.0],["2005-12-12",5.8244,5.8574,5.798,5.8178,93619.0],["2005-12-13",5.8112,5.8871,5.7947,5.8409,236424.0],["2005-12-14",5.8607,5.8904,5.8541,5.8607,143632.0],["2005-12-15",5.8574,5.864,5.7914,5.8277,81942.0],["2005-12-16",5.9167,5.9398,5.8772,5.8969,300593.0],["2005-12-19",5.8969,5.92,5.8739,5.8805,89382.0],["2005-12-20",5.8343,5.8376,5.8046,5.8178,69026.0],["2005-12-21",5.8541,5.8805,5.8343,5.8508,78636.0],["2005-12-22",5.8772,5.8936,5.8475,5.8772,137948.0],["2005-12-23",5.8969,5.9035,5.8838,5.8936,41333.0],["2005-12-27",5.9167,5.9365,5.8772,5.8838,74399.0],["2005-12-28",5.9365,5.9464,5.8706,5.8903,62619.0],["2005-12-29",5.8871,5.9167,5.8805,5.9068,467372.0],["2005-12-30",5.8574,5.8969,5.8409,5.8871,75639.0],["2006-01-03",5.986,6.0948,5.9596,6.0684,398656.0],["2006-01-04",6.1245,6.1707,6.1212,6.1575,263394.0],["2006-01-05",6.1628,6.1794,6.1429,6.1695,102816.0],["2006-01-06",6.1695,6.2724,6.1695,6.2525,184138.0],["2006-01-09",6.1695,6.2093,6.1528,6.1927,199638.0],["2006-01-10",6.113,6.1296,6.093,6.113,111702.0],["2006-01-11",6.1495,6.1894,6.1329,6.1695,170085.0],["2006-01-12",6.1462,6.1894,6.1429,6.1562,133505.0],["2006-01-13",6.1362,6.1628,6.1163,6.1595,140945.0],["2006-01-17",6.113,6.1196,6.0798,6.113,136399.0],["2006-01-18",6.0631,6.0731,6.0033,6.0499,190648.0],["2006-01-19",6.0964,6.1628,6.0864,6.1396,173185.0],["2006-01-20",6.1728,6.1728,6.0731,6.0731,189615.0],["2006-01-23",6.1628,6.1794,6.1329,6.1661,191991.0],["2006-01-24",6.1695,6.1994,6.1196,6.1628,145078.0],["2006-01-25",6.309,6.3621,6.2891,6.3489,280134.0],["2006-01-26",6.4718,6.5283,6.4552,6.5216,211521.0],["2006-01-27",6.5781,6.5947,6.5017,6.5515,377266.0],["2006-01-30",6.5548,6.6146,6.5349,6.608,168225.0],["2006-01-31",6.6911,6.7774,6.6778,6.7243,720535.0],["2006-02-01",6.701,6.7575,6.6678,6.7575,1001392.0],["2006-02-02",6.7143,6.7342,6.6379,6.6612,459518.0],["2006-02-03",6.5249,6.6013,6.505,6.5615,242831.0],["2006-02-06",6.4386,6.8107,6.4319,6.4784,336346.0],["2006-02-07",6.4352,6.4851,6.402,6.4253,191268.0],["2006-02-08",6.4884,6.5449,6.4685,6.5415,323843.0],["2006-02-09",6.5814,6.6778,6.5781,6.6312,355256.0],["2006-02-10",6.6146,6.6479,6.5449,6.5881,355463.0],["2006-02-13",6.5482,6.6047,6.5316,6.5681,217101.0],["2006-02-14",6.5249,6.6279,6.4984,6.6213,215344.0],["2006-02-15",6.5914,6.6313,6.515,6.5382,354016.0],["2006-02-16",6.5482,6.618,6.5316,6.6047,1732984.0],["2006-02-17",6.5714,6.5947,6.5449,6.5914,404236.0],["2006-02-21",6.5715,6.6047,6.5515,6.5582,224644.0],["2006-02-22",6.6479,6.7608,6.6445,6.7376,337380.0],["2006-02-23",6.8339,6.8439,6.7874,6.7874,187651.0],["2006-02-24",6.7475,6.7841,6.7442,6.7475,205631.0],["2006-02-27",6.7675,6.814,6.7608,6.7907,136089.0],["2006-02-28",6.7475,6.7708,6.7276,6.7475,200464.0],["2006-03-01",6.7841,6.8406,6.7741,6.8339,152828.0],["2006-03-02",6.7475,6.794,6.691,6.7841,100336.0],["2006-03-03",6.701,6.7475,6.6811,6.7176,196228.0],["2006-03-06",6.7509,6.7509,6.6911,6.7043,322706.0],["2006-03-07",6.5781,6.6279,6.5681,6.6146,157478.0],["2006-03-08",6.5615,6.6346,6.5615,6.6246,136709.0],["2006-03-09",6.6778,6.701,6.6512,6.6612,213174.0],["2006-03-10",6.6545,6.7708,6.6279,6.7608,235597.0],["2006-03-13",6.7376,6.7575,6.7077,6.7309,193541.0],["2006-03-14",6.7376,6.8306,6.7309,6.8106,94342.0],["2006-03-15",6.8671,6.8904,6.8306,6.8871,115939.0],["2006-03-16",6.8572,6.9103,6.8439,6.907,130509.0],["2006-03-17",6.9136,6.9602,6.9037,6.9469,232084.0],["2006-03-20",6.9435,6.9469,6.9037,6.9336,314543.0],["2006-03-21",6.8505,6.8638,6.814,6.8173,1175300.0],["2006-03-22",6.7808,6.8339,6.7808,6.8206,172255.0],["2006-03-23",6.7442,6.7641,6.6911,6.6977,293773.0],["2006-03-24",6.721,6.7708,6.7143,6.7608,206871.0],["2006-03-27",6.7376,6.7608,6.7243,6.7342,157685.0],["2006-03-28",6.8073,6.8239,6.7143,6.721,1313249.0],["2006-03-29",6.7143,6.7841,6.6877,6.7575,187548.0],["2006-03-30",6.8605,6.9269,6.8605,6.8771,219581.0],["2006-03-31",6.9236,6.9469,6.9004,6.9269,221234.0],["2006-04-03",6.9303,7.0133,6.9303,6.9867,197778.0],["2006-04-04",7.0299,7.1196,7.0299,7.1097,243554.0],["2006-04-05",7.1043,7.1446,7.0774,7.111,265977.0],["2006-04-06",7.0741,7.1043,7.0438,7.0808,542287.0],["2006-04-07",6.9901,7.0036,6.8659,6.8928,476878.0],["2006-04-10",6.8961,6.9331,6.8793,6.8894,76569.0],["2006-04-11",6.8928,6.9196,6.8088,6.8558,198501.0],["2006-04-12",6.8155,6.8256,6.7719,6.7887,139808.0],["2006-04-13",6.7551,6.7988,6.745,6.7954,110979.0],["2006-04-17",6.829,6.8659,6.8088,6.8122,93619.0],["2006-04-18",6.8458,6.9398,6.8323,6.9263,206458.0],["2006-04-19",6.9767,7.0472,6.9733,7.0371,155412.0],["2006-04-20",6.9666,7.0002,6.9633,6.9834,103952.0],["2006-04-21",7.064,7.1278,7.0405,7.111,391939.0],["2006-04-24",7.1043,7.1647,7.0942,7.1479,160268.0],["2006-04-25",7.2688,7.2889,7.205,7.2587,251304.0],["2006-04-26",7.2285,7.2957,7.2184,7.2789,363109.0],["2006-04-27",7.2218,7.3594,7.2184,7.3594,253474.0],["2006-04-28",7.3158,7.4535,7.3091,7.4065,323843.0],["2006-05-01",7.4266,7.4669,7.3594,7.3796,193851.0],["2006-05-02",7.4333,7.4837,7.4199,7.4702,397829.0],["2006-05-03",7.3863,7.3897,7.3393,7.3527,197778.0],["2006-05-04",7.2957,7.3796,7.2822,7.3695,242314.0],["2006-05-05",7.4098,7.4837,7.3863,7.4702,373959.0],["2006-05-08",7.4937,7.5139,7.4602,7.5038,490725.0],["2006-05-09",7.4803,7.5072,7.4568,7.477,739239.0],["2006-05-10",7.5139,7.571,7.5139,7.571,347093.0],["2006-05-11",7.5911,7.6415,7.5374,7.5408,421389.0],["2006-05-12",7.5005,7.5172,7.3863,7.4132,408886.0],["2006-05-15",7.252,7.3225,7.2151,7.2654,359699.0],["2006-05-16",7.299,7.3024,7.2386,7.2889,200671.0],["2006-05-17",7.2016,7.2151,7.0237,7.0371,719812.0],["2006-05-18",7.0707,7.1076,6.9666,6.97,246551.0],["2006-05-19",7.0237,7.0741,6.9465,7.0271,563677.0],["2006-05-22",6.9398,6.9935,6.8827,6.9633,248307.0],["2006-05-23",6.9129,6.9666,6.8861,6.8861,934846.0],["2006-05-24",6.8491,6.8894,6.7518,6.8357,342650.0],["2006-05-25",6.8491,6.9465,6.829,6.9297,328080.0],["2006-05-26",6.97,6.9767,6.8995,6.9498,336553.0],["2006-05-30",6.9096,6.9297,6.8357,6.8458,295633.0],["2006-05-31",6.9163,7.0002,6.9129,6.9666,199018.0],["2006-06-01",6.9062,7.0472,6.8928,7.0237,197778.0],["2006-06-02",7.1043,7.1076,7.017,7.0606,120899.0],["2006-06-05",6.9666,6.9935,6.8793,6.8827,363626.0],["2006-06-06",6.7652,6.782,6.7048,6.7753,416222.0],["2006-06-07",6.7383,6.782,6.6712,6.6712,320330.0],["2006-06-08",6.5201,6.5839,6.4496,6.5839,450632.0],["2006-06-09",6.5369,6.5436,6.4429,6.4429,360526.0],["2006-06-12",6.463,6.4664,6.3455,6.3724,306587.0],["2006-06-13",6.3119,6.3623,6.2347,6.2481,391112.0],["2006-06-14",6.3489,6.3892,6.2918,6.3589,447325.0],["2006-06-15",6.463,6.604,6.4597,6.557,285920.0],["2006-06-16",6.4865,6.4966,6.3992,6.4731,268664.0],["2006-06-19",6.4462,6.4529,6.3522,6.3757,239524.0],["2006-06-20",6.3354,6.416,6.3153,6.3757,201084.0],["2006-06-21",6.4966,6.5906,6.4899,6.5805,563057.0],["2006-06-22",6.5839,6.6074,6.557,6.5839,669696.0],["2006-06-23",6.5167,6.5705,6.4932,6.5268,116042.0],["2006-06-26",6.5436,6.5772,6.51,6.5705,228468.0],["2006-06-27",6.5705,6.5738,6.4529,6.463,299250.0],["2006-06-28",6.5201,6.5671,6.4764,6.5402,160785.0],["2006-06-29",6.6141,6.8055,6.6141,6.7954,266080.0],["2006-06-30",6.8995,6.9498,6.8424,6.9163,253371.0],["2006-07-03",6.9431,7.017,6.9263,7.0136,401239.0],["2006-07-05",7.0729,7.0729,6.9612,7.0424,1003872.0],["2006-07-06",7.083,7.1744,7.0762,7.1507,1327922.0],["2006-07-07",7.2116,7.2658,7.1879,7.2015,248824.0],["2006-07-10",7.2015,7.2387,7.1879,7.1879,289124.0],["2006-07-11",7.2048,7.259,7.1642,7.2556,106845.0],["2006-07-12",7.1236,7.1575,7.0593,7.0762,182588.0],["2006-07-13",7.0052,7.0289,6.9375,6.9443,187755.0],["2006-07-14",6.88,6.88,6.8157,6.863,409092.0],["2006-07-17",6.704,6.7412,6.6769,6.7243,316197.0],["2006-07-18",6.7074,6.7243,6.6431,6.7108,812811.0],["2006-07-19",6.6871,6.9375,6.6871,6.9307,320846.0],["2006-07-20",7.0086,7.0153,6.9003,6.9036,347506.0],["2006-07-21",6.9612,6.9679,6.9206,6.9409,165332.0],["2006-07-24",6.9747,7.1236,6.9747,7.1033,180418.0],["2006-07-25",7.0695,7.1338,7.0424,7.1236,195918.0],["2006-07-26",7.0255,7.1642,7.0187,7.1439,906120.0],["2006-07-27",7.1811,7.1845,7.1067,7.1236,1246806.0],["2006-07-28",7.1981,7.2861,7.1744,7.2556,430792.0],["2006-07-31",7.2184,7.2285,7.1811,7.2184,155308.0],["2006-08-01",7.1676,7.1913,7.1067,7.1913,201291.0],["2006-08-02",7.2319,7.2928,7.2285,7.2488,113149.0],["2006-08-03",7.2624,7.3301,7.2421,7.3097,151382.0],["2006-08-04",7.3944,7.4248,7.2962,7.3402,294600.0],["2006-08-07",7.2793,7.2928,7.2387,7.2658,243347.0],["2006-08-08",7.2658,7.3199,7.2319,7.2488,113459.0],["2006-08-09",7.347,7.4011,7.303,7.3064,179178.0],["2006-08-10",7.2827,7.3402,7.2624,7.3097,211624.0],["2006-08-11",7.2454,7.2861,7.2319,7.2759,194885.0],["2006-08-14",7.3199,7.3436,7.2624,7.2658,132885.0],["2006-08-15",7.4113,7.4654,7.3943,7.4417,246757.0],["2006-08-16",7.5229,7.5602,7.5094,7.5568,273934.0],["2006-08-17",7.6109,7.6989,7.6109,7.6888,2535669.0],["2006-08-18",7.6888,7.7497,7.6651,7.7429,1402321.0],["2006-08-21",7.7294,7.7294,7.6515,7.6583,263807.0],["2006-08-22",7.6076,7.638,7.5568,7.6008,142495.0],["2006-08-23",7.55,7.5737,7.5094,7.5466,609247.0],["2006-08-24",7.6211,7.6211,7.55,7.5872,185275.0],["2006-08-25",7.5839,7.6008,7.5602,7.5805,143115.0],["2006-08-28",7.638,7.6955,7.6109,7.6888,204081.0],["2006-08-29",7.7328,7.7666,7.6651,7.7565,188375.0],["2006-08-30",7.7768,7.8004,7.726,7.7632,160268.0],["2006-08-31",7.726,7.7632,7.7091,7.7497,149108.0],["2006-09-01",7.8072,7.8884,7.7971,7.8512,2202836.0],["2006-09-05",7.8851,7.9392,7.8681,7.9155,609867.0],["2006-09-06",7.7835,7.7937,7.6989,7.7361,1999788.0],["2006-09-07",7.638,7.6955,7.6245,7.638,163472.0],["2006-09-08",7.5669,7.5906,7.5365,7.5805,297803.0],["2006-09-11",7.5466,7.5805,7.506,7.55,318677.0],["2006-09-12",7.5805,7.6888,7.5703,7.6888,1300022.0],["2006-09-13",7.6346,7.6752,7.5872,7.6617,235184.0],["2006-09-14",7.7125,7.7565,7.6989,7.7497,268147.0],["2006-09-15",7.7192,7.7429,7.6786,7.7091,423559.0],["2006-09-18",7.6515,7.7598,7.638,7.7463,207284.0],["2006-09-19",7.6922,7.6922,7.5805,7.6245,878220.0],["2006-09-20",7.726,7.8207,7.7226,7.8106,732522.0],["2006-09-21",7.8174,7.8377,7.7666,7.7869,270627.0],["2006-09-22",7.8106,7.814,7.7463,7.77,334590.0],["2006-09-25",7.7801,7.8174,7.7023,7.8038,831928.0],["2006-09-26",7.726,7.7869,7.7125,7.7835,180005.0],["2006-09-27",7.7057,7.77,7.7057,7.7531,324773.0],["2006-09-28",7.7937,7.8072,7.7463,7.7801,224541.0],["2006-09-29",7.8208,7.858,7.7971,7.8275,201808.0],["2006-10-02",7.8377,7.8783,7.8241,7.8275,177215.0],["2006-10-03",7.8208,7.8478,7.7937,7.8208,348126.0],["2006-10-04",7.8811,8.0208,7.8811,8.0106,697286.0],["2006-10-05",8.0652,8.2561,8.0618,8.2492,2541352.0],["2006-10-06",8.1231,8.147,8.089,8.1265,2365274.0],["2006-10-09",8.1163,8.1333,8.0856,8.1197,280340.0],["2006-10-10",8.1061,8.1061,8.0413,8.089,843397.0],["2006-10-11",8.014,8.0822,7.9936,8.0413,450528.0],["2006-10-12",8.1742,8.2492,8.1504,8.2356,419632.0],["2006-10-13",8.1913,8.2356,8.1708,8.222,182691.0],["2006-10-16",8.1299,8.1981,8.1163,8.1845,250684.0],["2006-10-17",8.0311,8.0345,7.9459,8.0072,354223.0],["2006-10-18",8.0515,8.072,7.997,8.0549,148798.0],["2006-10-19",8.1299,8.1811,8.0958,8.1572,296150.0],["2006-10-20",8.1504,8.1947,8.0958,8.164,191268.0],["2006-10-23",8.0788,8.1913,8.072,8.1708,189305.0],["2006-10-24",8.0924,8.1129,8.0583,8.1027,259260.0],["2006-10-25",8.1061,8.1845,8.0992,8.1811,844637.0],["2006-10-26",8.164,8.2015,8.072,8.1913,1146781.0],["2006-10-27",8.2117,8.2117,8.1299,8.1742,226091.0],["2006-10-30",8.1299,8.1538,8.0958,8.1367,144665.0],["2006-10-31",8.1811,8.2663,8.164,8.2492,539291.0],["2006-11-01",8.3481,8.3651,8.2458,8.2458,215758.0],["2006-11-02",8.2151,8.222,8.1674,8.2049,229191.0],["2006-11-03",8.1947,8.2015,8.1436,8.164,193128.0],["2006-11-06",8.2015,8.2901,8.2015,8.2799,136605.0],["2006-11-07",8.3413,8.4265,8.3379,8.372,392352.0],["2006-11-08",8.3617,8.4435,8.3276,8.4231,299043.0],["2006-11-09",8.4197,8.4435,8.3924,8.406,455488.0],["2006-11-10",8.4129,8.4299,8.372,8.3958,182278.0],["2006-11-13",8.372,8.406,8.3617,8.389,178455.0],["2006-11-14",8.4197,8.4197,8.3174,8.3822,182485.0],["2006-11-15",8.3788,8.4401,8.372,8.4231,151692.0],["2006-11-16",8.4572,8.4742,8.4231,8.4538,186721.0],["2006-11-17",8.3788,8.4333,8.3549,8.4231,199638.0],["2006-11-20",8.389,8.4742,8.3856,8.4504,132885.0],["2006-11-21",8.4504,8.4674,8.4231,8.4572,198398.0],["2006-11-22",8.5731,8.614,8.5458,8.5731,284577.0],["2006-11-24",8.5151,8.5526,8.4878,8.4878,149315.0],["2006-11-27",8.2595,8.2595,8.1061,8.1163,996846.0],["2006-11-28",8.1095,8.1845,8.1061,8.1811,358253.0],["2006-11-29",8.2254,8.2424,8.1606,8.2015,276724.0],["2006-11-30",8.2186,8.2492,8.1981,8.2322,800411.0],["2006-12-01",8.2561,8.2697,8.1538,8.2424,641176.0],["2006-12-04",8.1981,8.2799,8.1913,8.2492,822731.0],["2006-12-05",8.2629,8.314,8.2492,8.3106,238697.0],["2006-12-06",8.2663,8.2731,8.2254,8.2322,332316.0],["2006-12-07",8.2458,8.2765,8.1845,8.1981,176698.0],["2006-12-08",8.2458,8.2595,8.1811,8.2083,307103.0],["2006-12-11",8.222,8.2833,8.2151,8.2697,243037.0],["2006-12-12",8.222,8.2663,8.2015,8.2492,216791.0],["2006-12-13",8.2731,8.3242,8.2458,8.3174,285817.0],["2006-12-14",8.2424,8.2799,8.2322,8.2731,324463.0],["2006-12-15",8.3379,8.3413,8.2765,8.2901,331696.0],["2006-12-18",8.239,8.2492,8.1947,8.1981,229087.0],["2006-12-19",8.1606,8.2561,8.1572,8.2492,376956.0],["2006-12-20",8.2322,8.2595,8.1845,8.1845,206561.0],["2006-12-21",8.1845,8.2288,8.1708,8.1811,284370.0],["2006-12-22",8.1708,8.1811,8.0992,8.1367,187135.0],["2006-12-26",8.1811,8.2049,8.1299,8.1981,78842.0],["2006-12-27",8.1333,8.2356,8.1163,8.2322,233014.0],["2006-12-28",8.2458,8.2561,8.1981,8.2288,206974.0],["2006-12-29",8.1811,8.2424,8.1811,8.2015,278997.0],["2007-01-03",8.4776,8.5219,8.4197,8.4469,681683.0],["2007-01-04",8.4163,8.4504,8.372,8.4504,612863.0],["2007-01-05",8.3899,8.4105,8.2904,8.3316,646033.0],["2007-01-08",8.3281,8.3281,8.2629,8.311,180831.0],["2007-01-09",8.3625,8.3693,8.2732,8.2904,247481.0],["2007-01-10",8.1874,8.2252,8.1737,8.2114,155618.0],["2007-01-11",8.232,8.3247,8.2183,8.3075,338413.0],["2007-01-12",8.3693,8.438,8.3659,8.4071,171118.0],["2007-01-16",8.4929,8.5101,8.3831,8.4208,283957.0],["2007-01-17",8.4174,8.4552,8.3762,8.4174,250581.0],["2007-01-18",8.462,8.4826,8.3831,8.3968,316817.0],["2007-01-19",8.4483,8.5307,8.4483,8.5135,189821.0],["2007-01-22",8.5616,8.5616,8.4243,8.4552,291913.0],["2007-01-23",8.5135,8.589,8.4998,8.5581,230741.0],["2007-01-24",8.6062,8.6474,8.5856,8.6337,236321.0],["2007-01-25",8.6131,8.6508,8.5135,8.5307,363833.0],["2007-01-26",8.4895,8.4895,8.414,8.4792,397002.0],["2007-01-29",8.4655,8.5135,8.4517,8.4792,185585.0],["2007-01-30",8.5272,8.5787,8.4998,8.5787,281064.0],["2007-01-31",8.4758,8.6165,8.4655,8.6096,775405.0],["2007-02-01",8.6611,8.6989,8.6268,8.6989,293463.0],["2007-02-02",8.6611,8.692,8.6234,8.692,297597.0],["2007-02-05",8.6646,8.692,8.6371,8.692,320433.0],["2007-02-06",8.8946,8.9117,8.8396,8.9014,778608.0],["2007-02-07",8.9735,9.0216,8.9598,8.9941,1253833.0],["2007-02-08",8.9255,8.9838,8.898,8.9564,196228.0],["2007-02-09",8.9152,8.9392,8.8534,8.8877,256884.0],["2007-02-12",8.8259,8.8259,8.747,8.7641,317333.0],["2007-02-13",8.8637,8.9117,8.8362,8.9014,243864.0],["2007-02-14",8.9323,9.0216,8.9255,9.001,192611.0],["2007-02-15",9.0284,9.0387,8.9976,9.0044,212864.0],["2007-02-16",8.819,8.819,8.7367,8.7778,11917303.0],["2007-02-20",8.7538,8.7573,8.6989,8.7264,2082557.0],["2007-02-21",8.7058,8.7126,8.6199,8.6714,2389041.0],["2007-02-22",8.6817,8.6955,8.6508,8.6817,1552360.0],["2007-02-23",8.6817,8.6817,8.6474,8.668,962126.0],["2007-02-26",8.7573,8.7675,8.6852,8.7332,857657.0],["2007-02-27",8.6337,8.644,8.256,8.335,1454917.0],["2007-02-28",8.3968,8.4311,8.2869,8.3625,1161661.0],["2007-03-01",8.1565,8.2629,8.1016,8.1977,2291082.0],["2007-03-02",8.0913,8.1325,8.0089,8.0123,1531280.0],["2007-03-05",7.8887,7.9505,7.8166,7.8235,1166207.0],["2007-03-06",7.9849,8.0501,7.9334,8.0329,705242.0],["2007-03-07",8.0466,8.081,8.002,8.0123,523998.0],["2007-03-08",8.2046,8.2698,8.1874,8.2286,718779.0],["2007-03-09",8.2938,8.3178,8.2492,8.2938,595917.0],["2007-03-12",8.232,8.2938,8.2114,8.2629,594264.0],["2007-03-13",8.1943,8.2217,7.9986,8.0089,1520017.0],["2007-03-14",7.9574,8.0329,7.8372,8.0295,1184187.0],["2007-03-15",7.9608,8.0261,7.9334,8.0158,1437144.0],["2007-03-16",8.0604,8.1119,8.0055,8.0398,1050269.0],["2007-03-19",8.1634,8.2217,8.1222,8.2114,993746.0],["2007-03-20",8.1599,8.2526,8.1359,8.2458,931126.0],["2007-03-21",8.3384,8.4826,8.2526,8.4689,1821437.0],["2007-03-22",8.4964,8.5067,8.4105,8.4483,851457.0],["2007-03-23",8.3659,8.4037,8.3487,8.3831,1330712.0],["2007-03-26",8.3625,8.3796,8.232,8.3556,1179227.0],["2007-03-27",8.3247,8.3865,8.2938,8.3728,906947.0],["2007-03-28",8.3316,8.3934,8.311,8.335,1685245.0],["2007-03-29",8.4174,8.4517,8.3556,8.414,1009659.0],["2007-03-30",8.3899,8.4414,8.3728,8.4277,801651.0],["2007-04-02",8.4517,8.4655,8.4002,8.438,654093.0],["2007-04-03",8.5444,8.6268,8.5272,8.5856,1543473.0],["2007-04-04",8.6381,8.6416,8.5964,8.6207,1977055.0],["2007-04-05",8.6277,8.652,8.5825,8.6242,756288.0],["2007-04-09",8.6277,8.6277,8.5547,8.5999,949623.0],["2007-04-10",8.6694,8.732,8.6555,8.6833,701729.0],["2007-04-11",8.7355,8.7355,8.6033,8.6068,1581603.0],["2007-04-12",8.5512,8.6346,8.5407,8.6173,1209813.0],["2007-04-13",8.6277,8.6555,8.5964,8.652,537534.0],["2007-04-16",8.7007,8.7424,8.6833,8.7424,1666645.0],["2007-04-17",8.6972,8.7424,8.6764,8.6903,910667.0],["2007-04-18",8.6312,8.6868,8.5964,8.6416,924100.0],["2007-04-19",8.5303,8.6173,8.5129,8.5894,716196.0],["2007-04-20",8.8502,8.8815,8.7807,8.8085,2477080.0],["2007-04-23",8.7494,8.7807,8.7216,8.7459,1475894.0],["2007-04-24",8.5686,8.5825,8.5303,8.5442,1826707.0],["2007-04-25",8.5686,8.6242,8.5199,8.6138,930093.0],["2007-04-26",8.5825,8.5825,8.4921,8.4921,461895.0],["2007-04-27",8.3704,8.4573,8.3564,8.419,746782.0],["2007-04-30",8.4086,8.4399,8.3182,8.3251,2254399.0],["2007-05-01",8.2904,8.3564,8.2591,8.3182,817254.0],["2007-05-02",8.3078,8.3912,8.2938,8.3808,589510.0],["2007-05-03",8.3912,8.4016,8.3043,8.3599,660189.0],["2007-05-04",8.4816,8.5547,8.4816,8.5338,1120741.0],["2007-05-07",8.5303,8.5512,8.506,8.5129,330766.0],["2007-05-08",8.4538,8.499,8.419,8.4886,515731.0],["2007-05-09",8.5164,8.572,8.5025,8.572,1249493.0],["2007-05-10",8.5129,8.5651,8.3704,8.3912,1089948.0],["2007-05-11",8.5373,8.6207,8.5303,8.6103,1272433.0],["2007-05-14",8.579,8.6033,8.5199,8.5581,761455.0],["2007-05-15",8.7007,8.8085,8.6903,8.7077,2446700.0],["2007-05-16",8.7946,8.805,8.7077,8.7946,2320531.0],["2007-05-17",8.739,8.7598,8.7042,8.7355,1728644.0],["2007-05-18",8.7737,8.8259,8.7529,8.8224,1213327.0],["2007-05-21",8.7946,8.7946,8.7042,8.7285,1175507.0],["2007-05-22",8.739,8.7494,8.6903,8.6972,1323066.0],["2007-05-23",8.7355,8.8259,8.7146,8.7668,2390177.0],["2007-05-24",8.7772,8.7911,8.6555,8.6799,3842615.0],["2007-05-25",8.6798,8.7216,8.659,8.7181,1673568.0],["2007-05-29",8.7251,8.7842,8.7042,8.732,1016169.0],["2007-05-30",8.6312,8.7285,8.6138,8.7285,1385375.0],["2007-05-31",8.7772,8.7877,8.7494,8.7772,581657.0],["2007-06-01",8.7807,8.7911,8.7598,8.7703,704622.0],["2007-06-04",8.7877,8.812,8.7598,8.7911,1277496.0],["2007-06-05",8.812,8.8398,8.7424,8.7703,709169.0],["2007-06-06",8.6555,8.6659,8.5721,8.579,945076.0],["2007-06-07",8.4364,8.5164,8.3251,8.3391,1267369.0],["2007-06-08",8.3495,8.4538,8.2869,8.4469,1129214.0],["2007-06-11",8.3773,8.4503,8.346,8.3877,664633.0],["2007-06-12",8.2243,8.3112,8.1895,8.193,1406145.0],["2007-06-13",8.2069,8.2904,8.1791,8.2834,3119393.0],["2007-06-14",8.4329,8.506,8.3912,8.4642,1460911.0],["2007-06-15",8.6103,8.6659,8.5929,8.6033,2085554.0],["2007-06-18",8.6277,8.6277,8.5721,8.579,1094805.0],["2007-06-19",8.5025,8.5894,8.4851,8.5686,737792.0],["2007-06-20",8.6033,8.6242,8.4538,8.4747,1375455.0],["2007-06-21",8.4642,8.5129,8.4295,8.5095,1211570.0],["2007-06-22",8.4782,8.4851,8.346,8.3564,732109.0],["2007-06-25",8.4399,8.5303,8.3947,8.4086,1195864.0],["2007-06-26",8.4886,8.506,8.4121,8.426,1082508.0],["2007-06-27",8.3599,8.4538,8.3391,8.4469,678583.0],["2007-06-28",8.4573,8.5407,8.4469,8.4712,888037.0],["2007-06-29",8.5095,8.5616,8.4434,8.4782,855074.0],["2007-07-02",8.5442,8.6033,8.5373,8.586,1537583.0],["2007-07-03",8.6381,8.6381,8.5929,8.6033,683646.0],["2007-07-05",8.6959,8.6994,8.5977,8.6538,804855.0],["2007-07-06",8.6433,8.6994,8.6083,8.6819,1047582.0],["2007-07-09",8.6714,8.6819,8.6188,8.6503,594057.0],["2007-07-10",8.5381,8.6083,8.475,8.4785,1480027.0],["2007-07-11",8.5557,8.6538,8.5381,8.6398,1053575.0],["2007-07-12",8.6398,8.7415,8.6223,8.7415,1353549.0],["2007-07-13",8.8046,8.8081,8.7555,8.7695,1695165.0],["2007-07-16",8.8046,8.8923,8.8046,8.8397,1394675.0],["2007-07-17",8.8607,8.8958,8.8256,8.8327,1727094.0],["2007-07-18",8.8397,8.8853,8.7485,8.8362,1816580.0],["2007-07-19",8.9238,8.9589,8.8327,8.8712,2464060.0],["2007-07-20",8.7555,8.7871,8.6609,8.6714,2589505.0],["2007-07-23",8.738,8.7625,8.6819,8.717,1477547.0],["2007-07-24",8.8818,8.8888,8.6784,8.724,2571629.0],["2007-07-25",8.8572,8.8712,8.7275,8.8292,3540161.0],["2007-07-26",8.5977,8.6538,8.3979,8.5381,2299865.0],["2007-07-27",8.5592,8.5837,8.4224,8.4224,2002268.0],["2007-07-30",8.5171,8.5872,8.4435,8.5662,1253213.0],["2007-07-31",8.6433,8.7029,8.5171,8.5627,1855743.0],["2007-08-01",8.5451,8.6538,8.4329,8.6188,2583305.0],["2007-08-02",8.5592,8.6538,8.5206,8.6083,1540786.0],["2007-08-03",8.5171,8.5732,8.3979,8.4084,1874033.0],["2007-08-06",8.4855,8.7134,8.4084,8.6889,2700070.0],["2007-08-07",8.5206,8.6714,8.4961,8.5942,2816939.0],["2007-08-08",8.7099,8.8292,8.6608,8.7976,2595808.0],["2007-08-09",8.5311,8.6503,8.482,8.4855,1984392.0],["2007-08-10",8.3523,8.3979,8.2085,8.3207,3494075.0],["2007-08-13",8.482,8.4996,8.3137,8.3348,1673878.0],["2007-08-14",8.3838,8.4014,8.1805,8.184,1676978.0],["2007-08-15",8.0192,8.1384,7.9,7.907,2041224.0],["2007-08-16",7.8158,7.9701,7.6124,7.942,3321304.0],["2007-08-17",8.0893,8.1419,7.942,8.1033,1659722.0],["2007-08-20",8.0507,8.0613,7.9105,8.0122,1299506.0],["2007-08-21",7.8894,8.0016,7.8579,7.9105,1460601.0],["2007-08-22",8.0157,8.1103,7.9876,8.1033,1440968.0],["2007-08-23",8.0928,8.0998,7.935,8.0087,1248666.0],["2007-08-24",7.9841,8.1489,7.9561,8.1489,3105753.0],["2007-08-27",8.0297,8.0858,8.0122,8.0297,1889326.0],["2007-08-28",7.9806,8.0016,7.8403,7.8474,2334894.0],["2007-08-29",7.9596,8.0928,7.8754,8.0823,2400820.0],["2007-08-30",7.9,8.0437,7.8965,7.9526,4349046.0],["2007-08-31",8.1419,8.191,8.0613,8.1419,2795239.0],["2007-09-04",8.1384,8.2962,8.1174,8.2646,3031870.0],["2007-09-05",8.0823,8.3768,8.0367,8.0998,3781132.0],["2007-09-06",8.0332,8.3593,7.9631,8.0683,19533403.0],["2007-09-07",7.949,7.9701,7.8298,7.8544,8614392.0],["2007-09-10",7.8579,7.8649,7.7352,7.7877,2793896.0],["2007-09-11",7.8263,7.9315,7.8158,7.921,4159948.0],["2007-09-12",7.8088,7.8894,7.7737,7.8509,4292213.0],["2007-09-13",7.8579,7.8719,7.8053,7.8053,15517087.0],["2007-09-14",7.7141,7.7352,7.672,7.7281,12174187.0],["2007-09-17",7.6089,7.63,7.5423,7.5598,6292208.0],["2007-09-18",7.7807,8.0577,7.7106,8.0262,6992490.0],["2007-09-19",8.212,8.2716,8.1314,8.1489,10491009.0],["2007-09-20",8.1664,8.212,8.1033,8.1279,6601894.0],["2007-09-21",8.2331,8.2401,8.1735,8.1735,4230730.0],["2007-09-24",8.205,8.219,8.1209,8.1384,3190278.0],["2007-09-25",8.0472,8.1244,8.0051,8.0192,6104143.0],["2007-09-26",8.1279,8.1384,8.0087,8.0998,5431141.0],["2007-09-27",8.1524,8.2155,8.1314,8.184,3668603.0],["2007-09-28",8.177,8.212,8.1174,8.1629,2898985.0],["2007-10-01",8.0998,8.3067,8.0928,8.2786,2385321.0],["2007-10-02",8.5031,8.5031,8.4049,8.489,2154580.0],["2007-10-03",8.5241,8.5451,8.3838,8.4049,2652641.0],["2007-10-04",8.442,8.4986,8.4208,8.4526,1649802.0],["2007-10-05",8.5234,8.5977,8.5234,8.5482,2566979.0],["2007-10-08",8.5128,8.5234,8.4562,8.488,1117434.0],["2007-10-09",8.4986,8.5871,8.4916,8.5871,3188935.0],["2007-10-10",8.5659,8.5906,8.5199,8.5623,2333344.0],["2007-10-11",8.6614,8.8277,8.5942,8.6366,2576692.0],["2007-10-12",8.7039,8.7746,8.6897,8.7428,2157266.0],["2007-10-15",8.7463,8.7605,8.6614,8.7003,5012335.0],["2007-10-16",8.6083,8.6189,8.5446,8.5553,2341508.0],["2007-10-17",8.6048,8.6154,8.5199,8.6012,2135463.0],["2007-10-18",8.6119,8.7251,8.6083,8.7109,1927869.0],["2007-10-19",8.6225,8.6685,8.534,8.5446,2592398.0],["2007-10-22",8.4137,8.5163,8.3783,8.5093,1910716.0],["2007-10-23",8.5623,8.6012,8.5022,8.5906,1379692.0],["2007-10-24",8.442,8.4668,8.2793,8.4668,1936549.0],["2007-10-25",8.3748,8.4102,8.2616,8.2934,3108853.0],["2007-10-26",8.5376,8.6013,8.4668,8.5871,3026084.0],["2007-10-29",8.6685,8.6862,8.6366,8.6685,1294959.0],["2007-10-30",8.7003,8.7428,8.6932,8.7003,1394985.0],["2007-10-31",8.8383,8.9303,8.7711,8.9303,2661838.0],["2007-11-01",8.7251,8.7675,8.6437,8.672,1941095.0],["2007-11-02",8.6968,8.8206,8.6543,8.7852,2182066.0],["2007-11-05",8.7428,8.8171,8.6968,8.81,3398596.0],["2007-11-06",8.8631,8.8914,8.7782,8.8843,3772969.0],["2007-11-07",8.7888,8.7958,8.5269,8.534,2523682.0],["2007-11-08",8.6012,8.6437,8.4243,8.6048,2845459.0],["2007-11-09",8.5093,8.6012,8.4137,8.4668,3039207.0],["2007-11-12",8.4208,8.5199,8.3253,8.3359,1812757.0],["2007-11-13",8.5623,8.7428,8.5376,8.7286,2103017.0],["2007-11-14",8.8383,8.8418,8.6862,8.7109,1711078.0],["2007-11-15",8.7109,8.7463,8.5411,8.6119,2026655.0],["2007-11-16",8.6119,8.7003,8.5729,8.6472,1875996.0],["2007-11-19",8.5163,8.5234,8.4173,8.4279,2880385.0],["2007-11-20",8.5694,8.6154,8.4102,8.5305,2557472.0],["2007-11-21",8.4279,8.5093,8.3677,8.4173,1811517.0],["2007-11-23",8.5836,8.6119,8.5376,8.5694,465512.0],["2007-11-26",8.6119,8.626,8.389,8.3925,1426294.0],["2007-11-27",8.4986,8.5553,8.4562,8.5411,1415651.0],["2007-11-28",8.6154,8.8029,8.6119,8.7746,1360885.0],["2007-11-29",8.7357,8.8383,8.7357,8.7711,1711698.0],["2007-11-30",8.8878,8.9055,8.7534,8.7888,1377212.0],["2007-12-03",8.7994,8.8241,8.7392,8.7463,1241950.0],["2007-12-04",8.7145,8.8241,8.6968,8.7746,1034045.0],["2007-12-05",8.8171,8.8312,8.7215,8.8029,1420921.0],["2007-12-06",8.7888,8.8843,8.7392,8.8631,1110615.0],["2007-12-07",8.9197,8.9692,8.8772,8.8949,995709.0],["2007-12-10",9.0046,9.0471,8.9657,9.0152,987649.0],["2007-12-11",8.9586,9.0471,8.6897,8.7322,1617046.0],["2007-12-12",9.0435,9.0931,8.8135,8.9055,2293562.0],["2007-12-13",8.8312,8.8701,8.7215,8.8489,1551946.0],["2007-12-14",8.7109,8.7923,8.6614,8.6756,1329059.0],["2007-12-17",8.534,8.6012,8.4668,8.4739,2172250.0],["2007-12-18",8.6154,8.6331,8.435,8.5588,1345282.0],["2007-12-19",8.5234,8.5411,8.4102,8.4633,1850783.0],["2007-12-20",8.481,8.5022,8.3677,8.4385,1249906.0],["2007-12-21",8.4633,8.5376,8.4562,8.5269,719915.0],["2007-12-24",8.5269,8.6296,8.4986,8.6296,271247.0],["2007-12-26",8.6012,8.6685,8.6012,8.6296,427382.0],["2007-12-27",8.5694,8.6437,8.5446,8.5765,771788.0],["2007-12-28",8.6932,8.7074,8.6543,8.6791,1048099.0],["2007-12-31",8.6791,8.6791,8.4986,8.58,869334.0],["2008-01-02",8.6437,8.6508,8.5553,8.5871,1562280.0],["2008-01-03",8.5446,8.5729,8.5022,8.5057,1067938.0],["2008-01-04",8.3819,8.4137,8.304,8.3182,2238072.0],["2008-01-07",8.3532,8.4318,8.3139,8.4032,2455070.0],["2008-01-08",8.2711,8.3246,8.0675,8.0711,2152203.0],["2008-01-09",8.0925,8.2103,8.0139,8.1996,1992865.0],["2008-01-10",8.0211,8.2675,8.0211,8.1818,3268294.0],["2008-01-11",8.1175,8.1496,8.0211,8.0711,1947915.0],["2008-01-14",8.1282,8.1496,8.0746,8.1318,1078272.0],["2008-01-15",7.9675,7.9961,7.7818,7.7818,2433370.0],["2008-01-16",7.8175,7.8961,7.6568,7.7032,3247524.0],["2008-01-17",7.6925,7.6997,7.4175,7.4782,3620140.0],["2008-01-18",7.6139,7.6354,7.3568,7.4175,5339588.0],["2008-01-22",6.9247,7.1747,6.9175,7.114,3380823.0],["2008-01-23",6.7676,7.1497,6.6854,7.139,5749197.0],["2008-01-24",7.389,7.5747,7.3068,7.5497,3743106.0],["2008-01-25",7.6747,7.6747,7.3175,7.3461,2265042.0],["2008-01-28",7.3318,7.4889,7.2854,7.4747,2007745.0],["2008-01-29",7.5639,7.5854,7.4639,7.5675,1884159.0],["2008-01-30",7.6354,7.7818,7.5175,7.6211,1963002.0],["2008-01-31",7.3282,7.5854,7.3175,7.5175,2257602.0],["2008-02-01",7.6425,7.7675,7.5925,7.7604,1697025.0],["2008-02-04",7.7604,7.7604,7.5997,7.6318,1218390.0],["2008-02-05",7.2997,7.3211,7.0425,7.0497,2443910.0],["2008-02-06",7.1568,7.2175,7.0497,7.064,1752618.0],["2008-02-07",6.9818,7.0675,6.9068,7.0068,1889843.0],["2008-02-08",6.8818,7.0318,6.8604,6.9533,1587906.0],["2008-02-11",6.9247,6.9497,6.839,6.8997,1583153.0],["2008-02-12",7.0068,7.1532,6.9961,7.0747,2080801.0],["2008-02-13",7.2175,7.2497,7.0961,7.2354,1674085.0],["2008-02-14",7.2461,7.2675,7.1532,7.1604,1462151.0],["2008-02-15",7.1068,7.1425,7.0354,7.1068,1163934.0],["2008-02-19",7.2711,7.3068,7.1961,7.2247,1472587.0],["2008-02-20",7.1104,7.2282,7.064,7.1854,1733088.0],["2008-02-21",7.2532,7.264,7.1604,7.1711,1225003.0],["2008-02-22",7.2318,7.2747,7.0997,7.2747,1202374.0],["2008-02-25",7.2532,7.364,7.1854,7.3604,1901623.0],["2008-02-26",7.4104,7.5854,7.389,7.5604,1829187.0],["2008-02-27",7.4889,7.6175,7.4854,7.5818,1068558.0],["2008-02-28",7.5354,7.5925,7.5068,7.5425,1196794.0],["2008-02-29",7.4247,7.4568,7.2997,7.3247,1542026.0],["2008-03-03",7.2961,7.3211,7.214,7.2854,1768221.0],["2008-03-04",7.164,7.2175,7.0997,7.1854,1648769.0],["2008-03-05",7.2497,7.3532,7.189,7.2818,1655899.0],["2008-03-06",7.214,7.2318,7.0925,7.114,895270.0],["2008-03-07",7.039,7.1461,6.9818,7.0318,1342492.0],["2008-03-10",7.064,7.0818,6.9247,6.9568,1354375.0],["2008-03-11",7.3247,7.4568,7.2211,7.4532,2052178.0],["2008-03-12",7.5532,7.5532,7.3747,7.3782,1478890.0],["2008-03-13",7.2854,7.5282,7.2461,7.5139,1532313.0],["2008-03-14",7.5604,7.5675,7.2354,7.3175,1989145.0],["2008-03-17",7.1497,7.3604,7.1354,7.3175,2168013.0],["2008-03-18",7.5211,7.6389,7.4497,7.6139,1818440.0],["2008-03-19",7.6461,7.6675,7.3711,7.3711,1484780.0],["2008-03-20",7.314,7.6032,7.314,7.5782,1222420.0],["2008-03-24",7.6925,7.9246,7.4461,7.6961,1168171.0],["2008-03-25",7.6925,7.8354,7.6532,7.8282,1378142.0],["2008-03-26",7.7818,7.8568,7.7354,7.8496,1317589.0],["2008-03-27",7.9961,7.9961,7.7889,7.8175,1279046.0],["2008-03-28",7.9211,7.9246,7.7639,7.7925,1213740.0],["2008-03-31",7.8175,7.9104,7.8104,7.8532,1232650.0],["2008-04-01",7.9711,8.1711,7.9354,8.1639,1456571.0],["2008-04-02",8.2389,8.2782,8.1603,8.2282,1396741.0],["2008-04-03",8.0889,8.2818,8.0782,8.2532,1272846.0],["2008-04-04",8.2782,8.3068,8.2068,8.2425,1336292.0],["2008-04-07",8.3672,8.3962,8.2836,8.2981,1294959.0],["2008-04-08",8.2436,8.2981,8.2036,8.2472,1082095.0],["2008-04-09",8.2036,8.2072,8.12,8.1382,958406.0],["2008-04-10",8.1382,8.1891,8.0873,8.1273,836784.0],["2008-04-11",8.0836,8.12,7.9673,7.9855,940840.0],["2008-04-14",7.9855,8.0546,7.9601,8.0328,1840657.0],["2008-04-15",8.08,8.0836,8.0,8.08,866441.0],["2008-04-16",8.1709,8.3054,8.1709,8.2908,713199.0],["2008-04-17",8.1963,8.2945,8.1745,8.2581,993746.0],["2008-04-18",8.3235,8.3672,8.2763,8.3199,859001.0],["2008-04-21",8.3054,8.3381,8.2436,8.3163,577110.0],["2008-04-22",8.2399,8.269,8.1782,8.2363,488761.0],["2008-04-23",8.1672,8.2181,8.1127,8.1563,580520.0],["2008-04-24",8.1127,8.2399,8.0473,8.1927,937430.0],["2008-04-25",8.2363,8.3017,8.1781,8.2872,725909.0],["2008-04-28",8.3744,8.418,8.3308,8.3926,821078.0],["2008-04-29",8.3308,8.3526,8.2945,8.3381,608937.0],["2008-04-30",8.3054,8.4035,8.2908,8.3308,687572.0],["2008-05-01",8.2799,8.5162,8.2727,8.5053,831618.0],["2008-05-02",8.5125,8.5344,8.3999,8.4398,682509.0],["2008-05-05",8.4944,8.5307,8.4726,8.5089,723739.0],["2008-05-06",8.4035,8.5852,8.3853,8.5707,1178400.0],["2008-05-07",8.4617,8.4798,8.2945,8.2945,741099.0],["2008-05-08",8.389,8.4944,8.389,8.4653,955100.0],["2008-05-09",8.3599,8.4362,8.3599,8.4144,702556.0],["2008-05-12",8.4435,8.5634,8.4362,8.5598,497131.0],["2008-05-13",8.4835,8.5307,8.4617,8.5053,817564.0],["2008-05-14",8.4835,8.5416,8.4798,8.5089,382846.0],["2008-05-15",8.5416,8.6688,8.5234,8.6688,517798.0],["2008-05-16",8.5816,8.7052,8.5416,8.687,727769.0],["2008-05-19",8.6107,8.647,8.5344,8.5525,666596.0],["2008-05-20",8.5598,8.5816,8.4907,8.5489,821284.0],["2008-05-21",8.4471,8.5016,8.3599,8.3672,874810.0],["2008-05-22",8.3563,8.4544,8.3563,8.4071,741615.0],["2008-05-23",8.3781,8.389,8.2799,8.3126,619787.0],["2008-05-27",8.2545,8.2981,8.1927,8.2508,618547.0],["2008-05-28",8.2181,8.229,8.1164,8.2,599637.0],["2008-05-29",8.04,8.16,8.04,8.1091,722085.0],["2008-05-30",8.1127,8.1454,8.08,8.1091,843707.0],["2008-06-02",7.9746,7.9819,7.8874,7.9274,729835.0],["2008-06-03",7.9455,7.9782,7.8474,7.8983,904880.0],["2008-06-04",7.8365,7.9274,7.8147,7.8329,1258896.0],["2008-06-05",7.8256,7.931,7.7783,7.9092,2222779.0],["2008-06-06",7.7638,7.7711,7.6148,7.6148,1396225.0],["2008-06-09",7.622,7.6402,7.4876,7.5275,901367.0],["2008-06-10",7.5057,7.6002,7.4985,7.5166,1385685.0],["2008-06-11",7.4912,7.4912,7.3422,7.3422,1233167.0],["2008-06-12",7.4985,7.5857,7.4585,7.5094,1132521.0],["2008-06-13",7.5748,7.6875,7.5493,7.6875,1227483.0],["2008-06-16",7.5203,7.5566,7.4512,7.4985,1080752.0],["2008-06-17",7.6293,7.6329,7.5384,7.5602,1094081.0],["2008-06-18",7.4221,7.4694,7.3821,7.4221,1014102.0],["2008-06-19",7.3531,7.4548,7.3422,7.4548,1148124.0],["2008-06-20",7.324,7.393,7.2804,7.3385,934536.0],["2008-06-23",7.2913,7.3167,7.2222,7.2331,581864.0],["2008-06-24",7.1532,7.2295,7.1168,7.1459,1059982.0],["2008-06-25",7.2113,7.3785,7.2004,7.3204,1259826.0],["2008-06-26",7.1386,7.1604,6.9969,7.0041,1285453.0],["2008-06-27",7.0441,7.1023,6.9714,7.0078,789458.0],["2008-06-30",7.0187,7.0659,6.8915,6.8951,1091188.0],["2008-07-01",6.8696,6.946,6.7533,6.9278,1447374.0],["2008-07-02",7.0405,7.0514,6.8951,6.9133,692636.0],["2008-07-03",7.0223,7.0368,6.9351,6.9896,1069178.0],["2008-07-07",6.8064,6.8396,6.6738,6.718,1805317.0],["2008-07-08",6.7548,6.9096,6.6738,6.9096,1185634.0],["2008-07-09",6.9833,6.9833,6.7069,6.7254,1045515.0],["2008-07-10",6.8286,6.8728,6.7401,6.8322,1192454.0],["2008-07-11",6.7401,6.8101,6.6001,6.7033,1750448.0],["2008-07-14",6.8064,6.8064,6.6038,6.6296,1470314.0],["2008-07-15",6.5043,6.6517,6.4379,6.4637,1879509.0],["2008-07-16",6.4637,6.7806,6.4416,6.7585,1958042.0],["2008-07-17",6.847,6.9833,6.7659,6.9354,1904206.0],["2008-07-18",7.0054,7.1307,6.9796,7.0976,1187184.0],["2008-07-21",7.0976,7.1234,6.987,7.0128,876567.0],["2008-07-22",6.8322,7.0607,6.8249,7.0497,1014516.0],["2008-07-23",7.186,7.2265,7.1307,7.2081,1478994.0],["2008-07-24",7.1897,7.1897,6.9023,6.9317,881630.0],["2008-07-25",6.9059,6.9907,6.8286,6.8949,957373.0],["2008-07-28",6.8617,6.8912,6.6627,6.6701,729215.0],["2008-07-29",6.6996,6.9428,6.6959,6.9354,2553855.0],["2008-07-30",6.8396,6.9023,6.7696,6.8728,1692685.0],["2008-07-31",6.788,6.858,6.7438,6.7843,1026605.0],["2008-08-01",6.7254,6.7364,6.5632,6.589,1155254.0],["2008-08-04",6.4969,6.5522,6.4453,6.4858,1282869.0],["2008-08-05",6.6738,6.8028,6.6369,6.8028,1262513.0],["2008-08-06",6.6922,6.7806,6.6443,6.7548,512218.0],["2008-08-07",6.6553,6.6996,6.5006,6.5227,626916.0],["2008-08-08",6.4269,6.6738,6.4269,6.6332,673623.0],["2008-08-11",6.6443,6.7622,6.6332,6.6885,588477.0],["2008-08-12",6.6332,6.6517,6.5411,6.578,688192.0],["2008-08-13",6.4858,6.5079,6.3605,6.4564,936086.0],["2008-08-14",6.2758,6.3716,6.25,6.2942,914800.0],["2008-08-15",6.261,6.3089,6.2352,6.2942,665563.0],["2008-08-18",6.3053,6.32,6.1542,6.1837,567604.0],["2008-08-19",6.0878,6.1026,6.0141,6.0657,562851.0],["2008-08-20",5.9183,6.0068,5.8815,5.992,1102865.0],["2008-08-21",5.9073,5.9699,5.8778,5.9404,836474.0],["2008-08-22",6.0805,6.11,6.0436,6.1063,544974.0],["2008-08-25",5.992,6.0178,5.8852,5.9073,413225.0],["2008-08-26",5.8962,6.0252,5.8815,5.9773,822524.0],["2008-08-27",6.0326,6.1542,6.0178,6.1321,647376.0],["2008-08-28",6.2537,6.2795,6.2168,6.2795,428725.0],["2008-08-29",6.2463,6.2942,6.2021,6.2021,386669.0],["2008-09-02",6.3642,6.3863,6.2316,6.2758,633323.0],["2008-09-03",6.3274,6.3605,6.2832,6.3605,802581.0],["2008-09-04",6.2352,6.2721,5.9662,5.9662,3965477.0],["2008-09-05",5.9331,6.0068,5.8373,5.9883,805578.0],["2008-09-08",6.2242,6.25,6.0547,6.1652,993229.0],["2008-09-09",6.1505,6.2168,5.9183,5.9331,622680.0],["2008-09-10",6.0547,6.0952,5.9257,6.0141,891757.0],["2008-09-11",5.7635,5.9331,5.7304,5.922,1278839.0],["2008-09-12",5.9441,6.0915,5.911,6.0657,998396.0],["2008-09-15",5.6235,5.7304,5.513,5.524,1706738.0],["2008-09-16",5.4724,5.793,5.4724,5.793,2120687.0],["2008-09-17",5.5903,5.6604,5.3324,5.3766,2093304.0],["2008-09-18",5.5756,5.8852,5.3066,5.8078,2629081.0],["2008-09-19",6.121,6.2279,5.8925,6.1947,1904103.0],["2008-09-22",6.32,6.3311,6.0584,6.1542,937016.0],["2008-09-23",6.2316,6.5595,6.0289,6.1247,399172.0],["2008-09-24",6.2426,6.25,6.1173,6.1357,505604.0],["2008-09-25",6.3053,6.39,6.2979,6.3458,525341.0],["2008-09-26",6.3495,6.4379,6.2758,6.4342,549831.0],["2008-09-29",6.0989,6.1247,5.7193,5.8188,835648.0],["2008-09-30",5.863,6.2131,5.8225,5.9589,520484.0],["2008-10-01",5.9404,6.5006,5.8999,6.1284,743579.0],["2008-10-02",6.0362,6.0584,5.8115,5.8373,460862.0],["2008-10-03",6.0547,6.3532,5.9515,6.0178,699146.0],["2008-10-06",5.8373,5.9404,5.5277,5.7672,837508.0],["2008-10-07",6.0645,6.1431,5.6152,5.6152,717229.0],["2008-10-08",5.619,5.8473,5.4131,5.5666,714646.0],["2008-10-09",5.6452,5.6976,4.9264,4.9789,806921.0],["2008-10-10",4.6756,5.035,4.3687,4.874,1802424.0],["2008-10-13",5.1323,5.5554,5.0013,5.5479,1119604.0],["2008-10-14",5.619,5.6939,5.3719,5.5142,918003.0],["2008-10-15",5.4281,5.443,4.904,4.9901,1800150.0],["2008-10-16",4.9302,5.1847,4.7804,5.1698,1147091.0],["2008-10-17",4.8628,5.2372,4.8216,4.9714,576180.0],["2008-10-20",4.9601,5.2484,4.9601,5.2334,650683.0],["2008-10-21",5.02,5.0275,4.7842,4.8104,1004596.0],["2008-10-22",4.4847,4.5334,4.0243,4.0842,1363778.0],["2008-10-23",4.0617,4.2227,3.9232,4.189,1112475.0],["2008-10-24",3.4328,3.8521,3.4328,3.7435,837714.0],["2008-10-27",3.6724,3.6724,3.4665,3.474,922963.0],["2008-10-28",3.8184,3.8184,3.3841,3.6686,739755.0],["2008-10-29",3.3879,4.0205,3.3879,3.8708,866647.0],["2008-10-30",4.2189,4.2938,4.0505,4.174,1227070.0],["2008-10-31",4.0654,4.3687,4.0654,4.3425,715369.0],["2008-11-03",4.3462,4.3799,4.2788,4.3312,619167.0],["2008-11-04",4.6719,4.8665,4.6232,4.8628,994572.0],["2008-11-05",4.8665,5.0088,4.6607,4.7018,953963.0],["2008-11-06",4.5558,4.6045,4.3499,4.3874,776025.0],["2008-11-07",4.5109,4.6419,4.481,4.6382,645516.0],["2008-11-10",4.4622,4.5147,4.335,4.4136,590957.0],["2008-11-11",4.1815,4.1852,3.9681,4.0317,483078.0],["2008-11-12",3.9045,3.9644,3.766,3.7772,660086.0],["2008-11-13",3.8483,4.2376,3.7136,4.2376,680443.0],["2008-11-14",4.0392,4.1328,3.9045,3.9382,548487.0],["2008-11-17",3.7847,3.8858,3.7098,3.7285,436165.0],["2008-11-18",3.6873,3.766,3.5825,3.7061,360526.0],["2008-11-19",3.6873,3.7248,3.3691,3.3804,651613.0],["2008-11-20",3.3804,3.4777,3.1371,3.1633,1111648.0],["2008-11-21",3.4627,3.4627,3.167,3.3991,2226602.0],["2008-11-24",3.5601,3.8558,3.5114,3.7622,977936.0],["2008-11-25",3.912,3.9681,3.7959,3.912,930920.0],["2008-11-26",3.7173,3.8858,3.6649,3.8708,478738.0],["2008-11-28",3.7323,3.8895,3.7285,3.882,920277.0],["2008-12-01",3.6836,3.7398,3.4627,3.4702,1192040.0],["2008-12-02",3.6799,3.897,3.6424,3.8745,672796.0],["2008-12-03",3.7398,3.912,3.7061,3.8858,730869.0],["2008-12-04",3.7547,3.8408,3.6499,3.7135,734485.0],["2008-12-05",3.6087,3.8521,3.5451,3.8371,640763.0],["2008-12-08",3.8895,4.0804,3.867,4.0168,1503070.0],["2008-12-09",3.9307,4.1441,3.9045,3.9906,2449800.0],["2008-12-10",4.1216,4.2077,4.0991,4.1927,563471.0],["2008-12-11",4.2526,4.3312,4.1441,4.1852,653060.0],["2008-12-12",4.0355,4.2601,4.0355,4.2189,825624.0],["2008-12-15",4.2601,4.3425,4.2227,4.2863,905293.0],["2008-12-16",4.3163,4.6719,4.305,4.6532,620510.0],["2008-12-17",4.627,4.7355,4.5746,4.6644,482251.0],["2008-12-18",4.6981,4.7056,4.4922,4.5446,442055.0],["2008-12-19",4.5072,4.6008,4.4098,4.4435,410022.0],["2008-12-22",4.4885,4.4959,4.3537,4.4173,380676.0],["2008-12-23",4.4735,4.4885,4.3949,4.4173,567294.0],["2008-12-24",4.4061,4.4473,4.3874,4.4173,113562.0],["2008-12-26",4.4585,4.4922,4.451,4.4772,149108.0],["2008-12-29",4.5034,4.5184,4.3874,4.4286,367036.0],["2008-12-30",4.481,4.6157,4.4735,4.6045,326116.0],["2008-12-31",4.4623,4.6831,4.4623,4.6756,458588.0],["2009-01-02",4.6382,4.7617,4.6232,4.7393,340273.0],["2009-01-05",4.6082,4.7355,4.5746,4.6869,378919.0],["2009-01-06",4.6719,4.7393,4.5596,4.7093,452905.0],["2009-01-07",4.6075,4.638,4.5274,4.5617,399482.0],["2009-01-08",4.4931,4.5884,4.474,4.5388,417255.0],["2009-01-09",4.474,4.474,4.3672,4.3786,332420.0],["2009-01-12",4.3481,4.3634,4.165,4.1994,376853.0],["2009-01-13",4.043,4.0697,3.9782,4.043,405166.0],["2009-01-14",3.7989,3.8561,3.6997,3.7646,550037.0],["2009-01-15",3.7455,3.8981,3.6539,3.837,599430.0],["2009-01-16",3.8675,3.8866,3.6044,3.7188,683026.0],["2009-01-20",3.3831,3.3946,3.1581,3.1734,2490616.0],["2009-01-21",3.3069,3.3374,3.1619,3.3221,2983097.0],["2009-01-22",3.2115,3.2687,3.1429,3.2191,1314799.0],["2009-01-23",3.0971,3.2649,3.0704,3.2268,879460.0],["2009-01-26",3.3526,3.4251,3.2916,3.3183,2289428.0],["2009-01-27",3.4137,3.5357,3.3908,3.5014,1130558.0],["2009-01-28",3.7493,3.8485,3.6806,3.7836,1639985.0],["2009-01-29",3.6425,3.6921,3.5205,3.5319,810228.0],["2009-01-30",3.6044,3.6234,3.5243,3.5433,1194004.0],["2009-02-02",3.4404,3.5433,3.4365,3.5014,840711.0],["2009-02-03",3.551,3.6692,3.5014,3.6387,1792917.0],["2009-02-04",3.5929,3.6806,3.5548,3.5853,658846.0],["2009-02-05",3.5243,3.6883,3.4632,3.6311,850424.0],["2009-02-06",3.6616,3.7226,3.6349,3.6921,676309.0],["2009-02-09",3.6959,3.7455,3.6463,3.6997,604803.0],["2009-02-10",3.6997,3.7493,3.4518,3.4747,1142131.0],["2009-02-11",3.5395,3.551,3.4251,3.4785,815704.0],["2009-02-12",3.387,3.4899,3.3412,3.4823,1475997.0],["2009-02-13",3.4098,3.448,3.3564,3.3603,1337635.0],["2009-02-17",3.0017,3.0055,2.8873,2.9102,1163521.0],["2009-02-18",3.017,3.0284,2.8911,2.9788,870574.0],["2009-02-19",3.0399,3.0589,2.9407,2.9636,827588.0],["2009-02-20",2.811,2.8911,2.7843,2.8339,1193487.0],["2009-02-23",2.853,2.872,2.6508,2.6623,1186977.0],["2009-02-24",2.708,2.8415,2.6775,2.8225,1001082.0],["2009-02-25",2.8187,2.8644,2.6928,2.7843,1336085.0],["2009-02-26",2.9407,3.0094,2.8492,2.8606,955306.0],["2009-02-27",2.7424,2.8415,2.7119,2.7347,2015908.0],["2009-03-02",2.5707,2.5936,2.4372,2.4639,1547503.0],["2009-03-03",2.5478,2.5555,2.4105,2.4525,1077238.0],["2009-03-04",2.5173,2.5478,2.4525,2.4944,1355305.0],["2009-03-05",2.3877,2.4105,2.2465,2.2809,1786924.0],["2009-03-06",2.3037,2.3495,2.1855,2.2618,1610536.0],["2009-03-09",2.1817,2.2542,2.1664,2.1969,2353391.0],["2009-03-10",2.4372,2.5173,2.4258,2.4944,3758296.0],["2009-03-11",2.6279,2.6966,2.5135,2.5631,1602889.0],["2009-03-12",2.525,2.7233,2.4944,2.7157,1303019.0],["2009-03-13",2.7538,2.7843,2.6852,2.7729,774062.0],["2009-03-16",2.853,2.914,2.7805,2.7805,588580.0],["2009-03-17",2.8148,2.956,2.7805,2.9483,462205.0],["2009-03-18",2.9178,3.1238,2.8453,3.0971,858381.0],["2009-03-19",3.2268,3.2344,3.0475,3.0628,993849.0],["2009-03-20",3.0437,3.0628,2.975,2.9903,695219.0],["2009-03-23",3.2039,3.3946,3.1772,3.3946,879150.0],["2009-03-24",3.2954,3.3717,3.2229,3.2496,966053.0],["2009-03-25",3.3221,3.4098,3.2687,3.3946,1780931.0],["2009-03-26",3.4175,3.4327,3.3412,3.3946,795038.0],["2009-03-27",3.2763,3.2802,3.1696,3.1734,538051.0],["2009-03-30",2.9903,2.9979,2.8835,2.914,666596.0],["2009-03-31",3.0437,3.1467,3.0094,3.1009,1083231.0],["2009-04-01",3.1009,3.2306,3.078,3.2191,1050889.0],["2009-04-02",3.4632,3.5967,3.4404,3.551,3294541.0],["2009-04-03",3.5777,3.7073,3.5395,3.6921,649133.0],["2009-04-06",3.5853,3.6272,3.5319,3.5395,608420.0],["2009-04-07",3.457,3.519,3.4376,3.457,618610.0],["2009-04-08",3.5461,3.6236,3.4957,3.55,509085.0],["2009-04-09",3.8988,3.9841,3.8678,3.9763,626847.0],["2009-04-13",3.9724,4.1275,3.8019,4.081,844373.0],["2009-04-14",4.0887,4.205,4.0422,4.0499,1469797.0],["2009-04-15",3.9647,4.1585,3.9531,4.1391,1019695.0],["2009-04-16",4.1352,4.1933,4.0538,4.174,1983254.0],["2009-04-17",4.0383,4.1933,4.0151,4.1507,1559797.0],["2009-04-20",3.9802,3.9802,3.8562,3.8988,1487390.0],["2009-04-21",3.7089,3.9686,3.6856,3.9569,2826508.0],["2009-04-22",3.8368,4.0461,3.829,3.9414,2434881.0],["2009-04-23",3.9763,4.081,3.9027,4.0732,1431051.0],["2009-04-24",4.1158,4.2166,4.0732,4.1623,2024237.0],["2009-04-27",3.9337,4.0655,3.9182,3.9724,1410000.0],["2009-04-28",3.8484,4.0112,3.829,3.9647,1239153.0],["2009-04-29",4.0693,4.2088,4.0577,4.1507,1692407.0],["2009-04-30",4.2205,4.2902,4.1507,4.1933,1642881.0],["2009-05-01",4.5189,4.5266,4.1817,4.2437,972712.0],["2009-05-04",4.2243,4.3949,4.2127,4.3949,753356.0],["2009-05-05",4.4104,4.5344,4.329,4.3716,1123424.0],["2009-05-06",4.3949,4.5344,4.36,4.515,819051.0],["2009-05-07",4.5964,4.6042,4.3987,4.4414,1353254.0],["2009-05-08",4.6623,4.7863,4.6429,4.7863,903356.0],["2009-05-11",4.5576,4.6429,4.5344,4.5383,686949.0],["2009-05-12",4.6352,4.6507,4.5034,4.6003,1390271.0],["2009-05-13",4.36,4.4065,4.2825,4.3019,1361288.0],["2009-05-14",4.2554,4.391,4.2515,4.36,603966.0],["2009-05-15",4.2747,4.3522,4.2166,4.2709,635186.0],["2009-05-18",4.36,4.5073,4.3484,4.5073,633051.0],["2009-05-19",4.5266,4.6429,4.5228,4.5421,821085.0],["2009-05-20",4.6119,4.6933,4.5266,4.5305,1669017.0],["2009-05-21",4.4918,4.5731,4.4724,4.5538,722034.0],["2009-05-22",4.6429,4.67,4.5925,4.608,616373.0],["2009-05-26",4.5576,4.7398,4.5576,4.7359,469729.0],["2009-05-27",4.7631,4.8057,4.6468,4.6584,1235797.0],["2009-05-28",4.6662,4.7088,4.5731,4.7049,661017.0],["2009-05-29",4.7475,4.7631,4.6855,4.7514,574373.0],["2009-06-01",4.8251,4.8832,4.7747,4.7941,875390.0],["2009-06-02",4.8444,4.9336,4.8367,4.9219,735559.0],["2009-06-03",4.7243,4.7243,4.5887,4.6468,1324881.0],["2009-06-04",4.67,4.7049,4.608,4.6778,560136.0],["2009-06-05",4.732,4.7359,4.577,4.6235,819254.0],["2009-06-08",4.5693,4.6119,4.484,4.5848,769017.0],["2009-06-09",4.6274,4.67,4.5964,4.6429,535831.0],["2009-06-10",4.7553,4.7592,4.6197,4.6855,467186.0],["2009-06-11",4.7475,4.8289,4.7359,4.7592,469017.0],["2009-06-12",4.7475,4.8289,4.732,4.8173,442373.0],["2009-06-15",4.6972,4.6972,4.5615,4.6042,492712.0],["2009-06-16",4.6274,4.6352,4.4801,4.4801,626847.0],["2009-06-17",4.4763,4.5034,4.3794,4.4491,749593.0],["2009-06-18",4.4453,4.5344,4.422,4.4918,567458.0],["2009-06-19",4.6352,4.6894,4.608,4.6429,1105424.0],["2009-06-22",4.5576,4.5731,4.4724,4.4801,565932.0],["2009-06-23",4.5266,4.5809,4.4956,4.5305,578441.0],["2009-06-24",4.6778,4.7514,4.6158,4.6507,717153.0],["2009-06-25",4.6003,4.7786,4.5887,4.7786,828203.0],["2009-06-26",4.7514,4.8096,4.7243,4.7786,427119.0],["2009-06-29",4.8754,4.9375,4.8444,4.9336,433017.0],["2009-06-30",4.9413,4.953,4.8134,4.8677,441864.0],["2009-07-01",4.9723,5.0305,4.9452,4.9452,424881.0],["2009-07-02",4.8367,4.8444,4.7282,4.7282,541017.0],["2009-07-06",4.6855,4.7979,4.6662,4.7941,468203.0],["2009-07-07",4.8599,4.8871,4.7204,4.732,476542.0],["2009-07-08",4.7282,4.7669,4.608,4.6972,892983.0],["2009-07-09",4.8134,4.8444,4.7475,4.8096,668542.0],["2009-07-10",4.7254,4.7802,4.6862,4.7332,404034.0],["2009-07-13",4.7645,4.9133,4.7293,4.9094,449593.0],["2009-07-14",4.9642,4.9916,4.9094,4.9759,280475.0],["2009-07-15",5.1991,5.3518,5.1991,5.3244,847729.0],["2009-07-16",5.3674,5.4653,5.3361,5.4457,826983.0],["2009-07-17",5.3479,5.4144,5.3205,5.3909,703220.0],["2009-07-20",5.481,5.528,5.4301,5.4888,504610.0],["2009-07-21",5.5084,5.5201,5.3244,5.3948,619017.0],["2009-07-22",5.3009,5.4771,5.2891,5.4301,567153.0],["2009-07-23",5.4379,5.618,5.4379,5.5749,539085.0],["2009-07-24",5.5984,5.6454,5.524,5.618,486814.0],["2009-07-27",5.7002,5.7511,5.6141,5.7472,575593.0],["2009-07-28",5.8881,5.9978,5.849,5.9899,825458.0],["2009-07-29",6.0173,6.0878,5.9586,6.0056,1297525.0],["2009-07-30",6.1661,6.264,6.1465,6.1935,961220.0],["2009-07-31",6.3658,6.4636,6.3384,6.4362,950746.0],["2009-08-03",6.5067,6.6163,6.4871,6.5772,803390.0],["2009-08-04",6.4519,6.5184,6.4088,6.4871,1300271.0],["2009-08-05",6.4245,6.4832,6.3344,6.4441,681864.0],["2009-08-06",6.5459,6.5498,6.3501,6.4049,465356.0],["2009-08-07",6.5615,6.5928,6.4793,6.4989,522814.0],["2009-08-10",6.4401,6.4793,6.3893,6.448,401695.0],["2009-08-11",6.3579,6.4441,6.3266,6.3932,499424.0],["2009-08-12",6.401,6.5537,6.401,6.5106,536542.0],["2009-08-13",6.6124,6.6868,6.538,6.6516,599288.0],["2009-08-14",6.6046,6.6281,6.4715,6.5537,358576.0],["2009-08-17",6.217,6.2366,6.1465,6.2013,565017.0],["2009-08-18",6.2131,6.3188,6.2052,6.3031,335797.0],["2009-08-19",6.1544,6.3893,6.1504,6.3579,459356.0],["2009-08-20",6.3618,6.5341,6.3462,6.5106,1974203.0],["2009-08-21",6.6202,6.7338,6.5967,6.7259,986746.0],["2009-08-24",6.8943,6.9765,6.8512,6.8865,2701627.0],["2009-08-25",7.094,7.1801,7.0665,7.0861,1451492.0],["2009-08-26",7.0235,7.0626,6.9687,7.0431,626034.0],["2009-08-27",6.9961,7.1292,6.9139,7.1096,1350102.0],["2009-08-28",7.1135,7.1331,7.0078,7.0391,2150441.0],["2009-08-31",6.9687,6.9922,6.9139,6.9648,1277797.0],["2009-09-01",6.8473,6.9687,6.6907,6.7103,846000.0],["2009-09-02",6.5733,6.6672,6.5263,6.6085,617288.0],["2009-09-03",6.7181,6.7612,6.6281,6.7612,665186.0],["2009-09-04",6.7181,6.8904,6.679,6.8747,628271.0],["2009-09-08",6.9882,7.0274,6.9491,7.0039,815492.0],["2009-09-09",7.0548,7.1253,7.0235,7.0979,823932.0],["2009-09-10",6.9217,7.0665,6.8825,7.0548,654000.0],["2009-09-11",7.0039,7.0352,6.9256,6.953,958983.0],["2009-09-14",6.8512,7.0391,6.8316,7.0235,494949.0],["2009-09-15",7.0156,7.0744,6.9413,7.0509,556169.0],["2009-09-16",7.094,7.1135,7.047,7.0822,4296305.0],["2009-09-17",7.0078,7.0861,6.9608,7.0235,1777627.0],["2009-09-18",7.0822,7.0822,7.0039,7.0391,2406915.0],["2009-09-21",6.8434,6.9452,6.8316,6.9139,451729.0],["2009-09-22",7.0783,7.0783,7.0235,7.0665,1282271.0],["2009-09-23",7.0861,7.1018,6.9687,6.9687,4159322.0],["2009-09-24",7.1174,7.1174,6.8747,6.9256,1686712.0],["2009-09-25",6.8473,6.9374,6.8316,6.8865,792508.0],["2009-09-28",6.9843,7.0861,6.9726,7.0665,1335966.0],["2009-09-29",6.9922,7.0235,6.9373,6.9882,5553661.0],["2009-09-30",7.0,7.0431,6.8512,6.9843,5185729.0],["2009-10-01",6.8356,6.8395,6.6281,6.6281,1631695.0],["2009-10-02",6.5302,6.6046,6.4989,6.5537,1464712.0],["2009-10-05",6.6007,6.7494,6.5889,6.7455,1583288.0],["2009-10-06",6.8199,6.9843,6.8199,6.9139,3957559.0],["2009-10-07",6.9107,6.9659,6.8594,6.9068,1408068.0],["2009-10-08",7.1395,7.1513,7.0724,7.0803,1921017.0],["2009-10-09",7.0685,7.0961,7.0212,7.0764,674949.0],["2009-10-12",7.1868,7.2302,7.1079,7.1276,2858034.0],["2009-10-13",7.1,7.1592,7.0409,7.1158,3777966.0],["2009-10-14",7.2973,7.3564,7.2697,7.3564,1306780.0],["2009-10-15",7.2933,7.3564,7.2341,7.3446,1378780.0],["2009-10-16",7.1592,7.242,7.1434,7.2144,941695.0],["2009-10-19",7.3288,7.3919,7.2736,7.3525,679831.0],["2009-10-20",7.3683,7.3683,7.2381,7.2815,671186.0],["2009-10-21",7.2539,7.4393,7.2499,7.2618,1054576.0],["2009-10-22",7.317,7.4669,7.2539,7.455,914441.0],["2009-10-23",7.5182,7.53,7.3407,7.3919,970068.0],["2009-10-26",7.4629,7.53,7.2302,7.2618,1693424.0],["2009-10-27",7.2973,7.317,7.1632,7.2105,1367186.0],["2009-10-28",7.0921,7.1632,6.9699,6.9778,1627525.0],["2009-10-29",7.2578,7.3998,7.2223,7.384,1867627.0],["2009-10-30",7.242,7.2736,6.9699,7.0211,3648712.0],["2009-11-02",7.0014,7.1632,6.9344,7.0567,2337966.0],["2009-11-03",6.8042,6.9265,6.7805,6.9068,1418339.0],["2009-11-04",6.9462,7.0369,6.9146,6.9265,1379695.0],["2009-11-05",7.0645,7.1355,7.0251,7.1355,1083661.0],["2009-11-06",7.0566,7.1829,7.0527,7.1553,760780.0],["2009-11-09",7.2973,7.3801,7.2696,7.3722,1383254.0],["2009-11-10",7.388,7.4472,7.3643,7.4393,1404000.0],["2009-11-11",7.5852,7.6444,7.5103,7.5615,882915.0],["2009-11-12",7.5773,7.5892,7.4038,7.4393,798814.0],["2009-11-13",7.5063,7.5813,7.4432,7.5615,1102373.0],["2009-11-16",7.6641,7.7469,7.6444,7.6878,905797.0],["2009-11-17",7.6878,7.743,7.6207,7.739,816000.0],["2009-11-18",7.7745,7.8022,7.7154,7.7667,764847.0],["2009-11-19",7.5892,7.6049,7.4945,7.6049,811322.0],["2009-11-20",7.4314,7.4748,7.3959,7.4669,957966.0],["2009-11-23",7.668,7.7114,7.6049,7.6286,894407.0],["2009-11-24",7.6483,7.6799,7.5813,7.6602,953492.0],["2009-11-25",7.7272,7.7312,7.668,7.7312,563492.0],["2009-11-27",7.3328,7.53,7.3288,7.455,521492.0],["2009-11-30",7.4195,7.5181,7.388,7.4984,740136.0],["2009-12-01",7.5655,7.6365,7.5339,7.6168,808881.0],["2009-12-02",7.5103,7.6128,7.5103,7.5458,1155763.0],["2009-12-03",7.6641,7.7114,7.5182,7.5458,1071254.0],["2009-12-04",7.6957,7.743,7.5221,7.601,887492.0],["2009-12-07",7.5537,7.6562,7.5458,7.5497,493729.0],["2009-12-08",7.3919,7.4156,7.3209,7.3328,914847.0],["2009-12-09",7.1789,7.1987,7.0251,7.1119,2449017.0],["2009-12-10",7.104,7.1158,7.0409,7.0921,704644.0],["2009-12-11",7.0409,7.0645,6.9778,7.0093,680237.0],["2009-12-14",7.1158,7.1947,6.9659,7.1434,230949.0],["2009-12-15",7.029,7.0764,6.9935,7.0172,363763.0],["2009-12-16",7.1592,7.2144,7.1158,7.1553,476136.0],["2009-12-17",7.0172,7.0172,6.9146,6.9383,343322.0],["2009-12-18",7.0054,7.0645,6.9304,6.9778,388780.0],["2009-12-21",7.0606,7.0921,7.0409,7.0685,265729.0],["2009-12-22",7.1364,7.1722,7.057,7.0927,573763.0],["2009-12-23",7.1682,7.2358,7.1444,7.208,297153.0],["2009-12-24",7.1921,7.2755,7.1523,7.2755,119186.0],["2009-12-28",7.3351,7.3431,7.2835,7.3431,439932.0],["2009-12-29",7.3192,7.347,7.2596,7.3391,552407.0],["2009-12-30",7.2199,7.2318,7.1881,7.2278,241220.0],["2009-12-31",7.204,7.3113,7.1603,7.1682,232169.0],["2010-01-04",7.3311,7.4305,7.3272,7.3987,584441.0],["2010-01-05",7.4623,7.498,7.3907,7.4543,518237.0],["2010-01-06",7.4265,7.5258,7.4066,7.4901,371390.0],["2010-01-07",7.4225,7.4583,7.3709,7.4384,472780.0],["2010-01-08",7.4583,7.5497,7.4583,7.5338,484983.0],["2010-01-11",7.5775,7.5894,7.4225,7.5457,546915.0],["2010-01-12",7.498,7.5378,7.4146,7.4702,408915.0],["2010-01-13",7.5179,7.5219,7.4146,7.502,348610.0],["2010-01-14",7.3987,7.4901,7.3788,7.4742,327356.0],["2010-01-15",7.3709,7.3788,7.2517,7.3073,531458.0],["2010-01-19",7.2238,7.3868,7.2159,7.3709,932136.0],["2010-01-20",7.1166,7.1364,6.9854,7.0808,476847.0],["2010-01-21",6.9775,6.9854,6.7232,6.7431,690508.0],["2010-01-22",6.6636,6.8225,6.608,6.6437,1400644.0],["2010-01-25",6.7391,6.7589,6.6437,6.6874,1092610.0],["2010-01-26",6.6318,6.7788,6.608,6.6477,478780.0],["2010-01-27",6.2742,6.4649,6.1589,6.3338,8412508.0],["2010-01-28",6.2464,6.2543,6.0517,6.0993,3126203.0],["2010-01-29",6.1033,6.1629,5.9762,6.0358,1857458.0],["2010-02-01",6.1113,6.147,6.0914,6.1272,1094237.0],["2010-02-02",6.2106,6.2742,6.1748,6.2503,518847.0],["2010-02-03",6.0397,6.0596,5.9245,5.9603,837254.0],["2010-02-04",5.5709,5.5788,5.3642,5.396,2248373.0],["2010-02-05",5.3563,5.3801,5.1298,5.2927,2637153.0],["2010-02-08",5.2291,5.3285,5.1497,5.1934,2197831.0],["2010-02-09",5.4119,5.551,5.2887,5.4715,2550000.0],["2010-02-10",5.5232,5.5629,5.4358,5.5192,1459424.0],["2010-02-11",5.3642,5.4874,5.3166,5.4755,799627.0],["2010-02-12",5.3086,5.4159,5.2768,5.4159,675763.0],["2010-02-16",5.408,5.547,5.3642,5.547,2117492.0],["2010-02-17",5.5272,5.555,5.4596,5.4914,836746.0],["2010-02-18",5.4358,5.5351,5.4238,5.5192,548542.0],["2010-02-19",5.4397,5.5073,5.396,5.4874,909763.0],["2010-02-22",5.4874,5.5033,5.4437,5.4795,730271.0],["2010-02-23",5.2927,5.3245,5.1894,5.2013,1270068.0],["2010-02-24",5.0861,5.1934,5.0344,5.1417,6300814.0],["2010-02-25",4.9709,5.1298,4.9709,5.1298,2625966.0],["2010-02-26",5.0225,5.1695,4.9788,5.1457,2186949.0],["2010-03-01",5.0821,5.1616,5.0742,5.1417,1059864.0],["2010-03-02",5.2093,5.253,5.1815,5.2252,1316847.0],["2010-03-03",5.2609,5.4159,5.2609,5.3523,1756475.0],["2010-03-04",5.4755,5.4993,5.3801,5.4199,529424.0],["2010-03-05",5.5629,5.6742,5.5391,5.6503,1150780.0],["2010-03-08",5.7616,5.7894,5.7099,5.7378,1158814.0],["2010-03-09",5.5947,5.6901,5.5788,5.6583,1053153.0],["2010-03-10",5.698,5.7854,5.6901,5.7417,904881.0],["2010-03-11",5.6782,5.7735,5.6583,5.7735,572136.0],["2010-03-12",5.8172,5.8172,5.7258,5.7338,560136.0],["2010-03-15",5.7219,5.7258,5.6305,5.7179,580780.0],["2010-03-16",5.7099,5.8093,5.6503,5.7974,967322.0],["2010-03-17",5.7934,5.8331,5.7536,5.8093,692949.0],["2010-03-18",5.706,5.7219,5.5907,5.6821,1209661.0],["2010-03-19",5.5272,5.6464,5.5033,5.5272,1198068.0],["2010-03-22",5.3245,5.5232,5.3245,5.5073,1700644.0],["2010-03-23",5.5272,5.5947,5.4914,5.5788,1221763.0],["2010-03-24",5.3722,5.4159,5.3444,5.3881,1164000.0],["2010-03-25",5.5073,5.547,5.4477,5.4477,917593.0],["2010-03-26",5.5232,5.5868,5.5073,5.5232,793017.0],["2010-03-29",5.5033,5.555,5.4795,5.5351,426814.0],["2010-03-30",5.5152,5.5192,5.404,5.4358,928169.0],["2010-03-31",5.3722,5.4954,5.3563,5.4397,1616746.0],["2010-04-01",5.5232,5.6106,5.4954,5.6106,1302814.0],["2010-04-05",5.5073,5.7139,5.4676,5.6305,680034.0],["2010-04-06",5.4914,5.6066,5.4636,5.5748,1169695.0],["2010-04-07",5.7159,5.7925,5.6877,5.732,1429424.0],["2010-04-08",5.6837,5.7724,5.6393,5.7603,846305.0],["2010-04-09",5.8328,6.0223,5.8248,6.0182,1575966.0],["2010-04-12",6.115,6.1432,6.0787,6.0948,1182000.0],["2010-04-13",6.1593,6.1916,6.1029,6.1472,1352441.0],["2010-04-14",6.1634,6.2077,6.119,6.2077,793322.0],["2010-04-15",6.1069,6.1996,6.0989,6.1472,1266610.0],["2010-04-16",6.1069,6.1311,5.9457,6.0263,2430407.0],["2010-04-19",5.9296,6.0263,5.9175,5.9981,1394339.0],["2010-04-20",6.0344,6.0626,6.0102,6.0303,924712.0],["2010-04-21",5.8973,5.9417,5.8207,5.857,1323356.0],["2010-04-22",5.6232,5.7724,5.5668,5.7482,2541254.0],["2010-04-23",5.6958,5.7482,5.6514,5.732,945661.0],["2010-04-26",5.7764,5.7965,5.6837,5.7159,2274305.0],["2010-04-27",5.4458,5.5224,5.2362,5.2362,2845424.0],["2010-04-28",5.2725,5.2927,5.0307,5.1758,5425831.0],["2010-04-29",5.2564,5.337,5.2121,5.3048,2357797.0],["2010-04-30",5.3652,5.4015,5.2685,5.2927,2776068.0],["2010-05-03",5.204,5.2645,5.1838,5.2483,1990983.0],["2010-05-04",4.8614,4.8614,4.7243,4.7566,4875051.0],["2010-05-05",4.4462,4.6316,4.4059,4.5348,5057898.0],["2010-05-06",4.43,4.4704,3.773,4.1237,8474034.0],["2010-05-07",4.2204,4.3051,4.035,4.16,5835763.0],["2010-05-10",5.1113,5.1476,4.2527,4.9823,8026068.0],["2010-05-11",4.7525,4.9339,4.7364,4.8291,3573559.0],["2010-05-12",4.8694,4.9783,4.8654,4.9057,2526000.0],["2010-05-13",4.817,4.8412,4.7364,4.7445,1338407.0],["2010-05-14",4.5953,4.6034,4.3091,4.3655,6028068.0],["2010-05-17",4.3535,4.3897,4.2204,4.3535,3827288.0],["2010-05-18",4.5711,4.5792,4.3131,4.3414,3018000.0],["2010-05-19",4.3293,4.4099,4.2446,4.3857,2644576.0],["2010-05-20",4.1962,4.3172,4.0753,4.2285,3742068.0],["2010-05-21",4.1801,4.4502,4.1559,4.4381,5922000.0],["2010-05-24",4.2728,4.3011,4.2003,4.2003,2524475.0],["2010-05-25",3.9665,4.1761,3.9302,4.168,3277627.0],["2010-05-26",4.0753,4.1277,3.9504,3.9705,5214000.0],["2010-05-27",4.1237,4.289,4.0834,4.2809,4577797.0],["2010-05-28",4.3131,4.3252,4.1519,4.1922,5942746.0],["2010-06-01",4.0269,4.2567,4.0149,4.031,2194271.0],["2010-06-02",4.0108,4.1438,3.9745,4.1398,2790203.0],["2010-06-03",4.1801,4.1922,3.9947,4.035,2138746.0],["2010-06-04",3.7367,3.7569,3.6118,3.6319,6570610.0],["2010-06-07",3.6521,3.6964,3.5634,3.5755,2595458.0],["2010-06-08",3.5392,3.6198,3.4868,3.6198,2923932.0],["2010-06-09",3.6561,3.7045,3.5916,3.6118,3575695.0],["2010-06-10",3.8335,3.9987,3.8254,3.9907,7995458.0],["2010-06-11",4.0753,4.1882,4.0632,4.1438,3433220.0],["2010-06-14",4.1842,4.2406,4.1318,4.1479,2635627.0],["2010-06-15",4.2607,4.4139,4.2245,4.4139,3765966.0],["2010-06-16",4.293,4.3736,4.2648,4.3414,2283356.0],["2010-06-17",4.4502,4.4623,4.3575,4.426,1992000.0],["2010-06-18",4.5752,4.7122,4.5711,4.6356,4090983.0],["2010-06-21",4.7404,4.7485,4.5631,4.5953,2458271.0],["2010-06-22",4.551,4.6155,4.5147,4.5268,6396610.0],["2010-06-23",4.5308,4.5711,4.4421,4.5348,2609797.0],["2010-06-24",4.4502,4.4542,4.3131,4.3414,2694508.0],["2010-06-25",4.3535,4.4542,4.3051,4.43,1640237.0],["2010-06-28",4.4139,4.4744,4.3535,4.4018,1762169.0],["2010-06-29",4.1721,4.1801,4.0511,4.0793,2258542.0],["2010-06-30",4.164,4.2769,4.1479,4.1479,1619593.0],["2010-07-01",4.3212,4.3776,4.1842,4.3575,3748780.0],["2010-07-02",4.3736,4.4099,4.2204,4.2809,2645492.0],["2010-07-06",4.4824,4.5268,4.3494,4.3857,3151729.0],["2010-07-07",4.5902,4.8345,4.582,4.8264,2976305.0],["2010-07-08",4.8549,4.9404,4.7775,4.9404,2277864.0],["2010-07-09",4.8834,4.9812,4.8549,4.973,1864678.0],["2010-07-12",4.863,4.9689,4.8182,4.8916,1084373.0],["2010-07-13",4.9689,5.0748,4.9608,5.0423,1280136.0],["2010-07-14",4.9812,5.0667,4.9567,5.026,1265186.0],["2010-07-15",5.083,5.0911,4.9526,5.083,2132237.0],["2010-07-16",5.0137,5.0382,4.8793,4.8956,1821559.0],["2010-07-19",5.0137,5.0219,4.8753,4.9567,1965559.0],["2010-07-20",4.8427,5.0382,4.8386,5.0382,1238034.0],["2010-07-21",4.9934,5.0015,4.7857,4.8223,2272983.0],["2010-07-22",5.0585,5.1604,5.0585,5.1278,2274407.0],["2010-07-23",5.0545,5.2133,4.9893,5.2052,3009966.0],["2010-07-26",5.2255,5.3559,5.1889,5.3477,1636881.0],["2010-07-27",5.5025,5.6532,5.4618,5.6532,3123763.0],["2010-07-28",5.5595,5.5717,5.4903,5.5269,1638508.0],["2010-07-29",5.5921,5.6491,5.5025,5.5758,2718407.0],["2010-07-30",5.4129,5.5391,5.3925,5.4781,1979492.0],["2010-08-02",5.6491,5.7632,5.6247,5.7428,1302915.0],["2010-08-03",5.7713,5.8161,5.7102,5.7794,1116814.0],["2010-08-04",5.7672,5.808,5.7021,5.7632,1249729.0],["2010-08-05",5.7428,5.7794,5.6817,5.7794,657153.0],["2010-08-06",5.641,5.7346,5.6084,5.7346,1390881.0],["2010-08-09",5.7265,5.7387,5.6939,5.7143,804712.0],["2010-08-10",5.6328,5.7184,5.588,5.7102,2047932.0],["2010-08-11",5.3966,5.421,5.2337,5.2663,2151254.0],["2010-08-12",5.1359,5.25,5.1319,5.2092,1130034.0],["2010-08-13",5.1481,5.193,5.083,5.0993,1783932.0],["2010-08-16",5.0463,5.1481,5.0382,5.1115,2424203.0],["2010-08-17",5.1522,5.2418,5.0993,5.2052,3282814.0],["2010-08-18",5.193,5.2988,5.14,5.2378,7084271.0],["2010-08-19",5.2663,5.2866,5.083,5.1278,4827458.0],["2010-08-20",5.0056,5.0585,4.9608,5.0504,3650746.0],["2010-08-23",5.0993,5.1563,5.0423,5.083,2911729.0],["2010-08-24",4.9649,4.9975,4.9038,4.9649,2834237.0],["2010-08-25",4.8305,4.9038,4.7572,4.8916,2925254.0],["2010-08-26",4.9038,4.9567,4.8223,4.8386,2199661.0],["2010-08-27",4.9282,5.0056,4.8182,4.9934,3273559.0],["2010-08-30",4.9486,4.9608,4.859,4.8712,1274542.0],["2010-08-31",4.8468,4.9649,4.8142,4.916,2366441.0],["2010-09-01",5.0748,5.197,5.0585,5.1726,1725559.0],["2010-09-02",5.1726,5.2092,5.1522,5.2092,876508.0],["2010-09-03",5.2703,5.3151,5.2215,5.2581,1473153.0],["2010-09-07",5.0911,5.0952,5.0056,5.0097,2040814.0],["2010-09-08",5.0545,5.14,5.0423,5.0789,1294169.0],["2010-09-09",5.2785,5.2907,5.1074,5.1522,1264475.0],["2010-09-10",5.1889,5.2337,5.1685,5.1807,934271.0],["2010-09-13",5.3151,5.364,5.3151,5.3436,620339.0],["2010-09-14",5.3192,5.4333,5.2826,5.3966,1074610.0],["2010-09-15",5.3396,5.421,5.3111,5.4129,852000.0],["2010-09-16",5.4251,5.4373,5.3844,5.4333,1009017.0],["2010-09-17",5.3518,5.3885,5.2866,5.3477,2360847.0],["2010-09-20",5.3111,5.4618,5.2948,5.4414,1474271.0],["2010-09-21",5.5473,5.5595,5.4333,5.5147,4372068.0],["2010-09-22",5.4862,5.5473,5.4781,5.5147,3259322.0],["2010-09-23",5.4129,5.4862,5.3884,5.3966,1814644.0],["2010-09-24",5.6043,5.698,5.5839,5.6736,1182915.0],["2010-09-27",5.6084,5.6084,5.5351,5.5351,595729.0],["2010-09-28",5.531,5.5595,5.4088,5.5473,1294475.0],["2010-09-29",5.4333,5.4903,5.4047,5.4414,804814.0],["2010-09-30",5.5391,5.6002,5.4536,5.4903,1725254.0],["2010-10-01",5.4984,5.5066,5.4129,5.4903,2008678.0],["2010-10-04",5.4088,5.4658,5.3396,5.3844,1427085.0],["2010-10-05",5.5432,5.7143,5.5229,5.698,4179559.0],["2010-10-06",5.6664,5.6951,5.6335,5.6581,1437559.0],["2010-10-07",5.7198,5.7239,5.5677,5.6335,1407458.0],["2010-10-08",5.6129,5.6458,5.5554,5.6253,1801119.0],["2010-10-11",5.5842,5.5965,5.5266,5.5554,1045932.0],["2010-10-12",5.5308,5.5924,5.4732,5.5801,579458.0],["2010-10-13",5.6622,5.7116,5.6417,5.6787,743593.0],["2010-10-14",5.6992,5.7074,5.5842,5.6294,1616339.0],["2010-10-15",5.7526,5.7526,5.6129,5.6294,2505966.0],["2010-10-18",5.6417,5.7321,5.6047,5.7239,636814.0],["2010-10-19",5.6581,5.691,5.5472,5.5924,1770508.0],["2010-10-20",5.6417,5.7732,5.6212,5.7485,974136.0],["2010-10-21",5.6294,5.6664,5.5225,5.5677,1330373.0],["2010-10-22",5.6294,5.6335,5.5636,5.5965,764441.0],["2010-10-25",5.576,5.6047,5.4773,5.502,2761119.0],["2010-10-26",5.4362,5.5061,5.4157,5.4732,1420373.0],["2010-10-27",5.3417,5.3541,5.2472,5.3417,3693763.0],["2010-10-28",5.313,5.35,5.2719,5.3335,1239966.0],["2010-10-29",5.3048,5.4034,5.3048,5.4034,1790136.0],["2010-11-01",5.2349,5.2637,5.1034,5.1527,3021966.0],["2010-11-02",5.2103,5.2965,5.1815,5.2801,5515119.0],["2010-11-03",5.2144,5.2267,5.0664,5.1856,6952271.0],["2010-11-04",5.1404,5.2349,5.0952,5.2349,4150169.0],["2010-11-05",5.0788,5.1322,5.013,5.0418,2390339.0],["2010-11-08",4.8363,4.9062,4.7747,4.8939,2158780.0],["2010-11-09",4.9349,5.0007,4.8569,4.8815,1227356.0],["2010-11-10",4.8363,4.8363,4.6843,4.7788,4285017.0],["2010-11-11",4.6473,4.7089,4.6185,4.6966,1906780.0],["2010-11-12",4.8774,4.9062,4.7541,4.7993,3518542.0],["2010-11-15",4.8404,4.8569,4.8076,4.8076,871525.0],["2010-11-16",4.7747,4.7788,4.635,4.672,2034000.0],["2010-11-17",4.6884,4.7295,4.6555,4.672,1327322.0],["2010-11-18",4.7993,4.8199,4.75,4.7993,2129492.0],["2010-11-19",4.6679,4.8076,4.6555,4.8035,1533864.0],["2010-11-22",4.5692,4.6596,4.5405,4.5898,2561695.0],["2010-11-23",4.4131,4.4378,4.3268,4.3309,1934339.0],["2010-11-24",4.3638,4.4213,4.3597,4.3802,2044881.0],["2010-11-26",4.2282,4.298,4.2118,4.2405,2691356.0],["2010-11-29",4.0901,4.1199,3.9964,4.0859,5626881.0],["2010-11-30",3.8984,3.9793,3.8771,3.924,6837458.0],["2010-12-01",4.2307,4.3287,4.154,4.3159,10098814.0],["2010-12-02",4.2776,4.4949,4.2776,4.4949,5176881.0],["2010-12-03",4.5119,4.6099,4.4821,4.6014,2400508.0],["2010-12-06",4.4352,4.4523,4.3713,4.4139,1839051.0],["2010-12-07",4.4736,4.4778,4.3585,4.3671,2729390.0],["2010-12-08",4.4906,4.5588,4.4523,4.5545,1887966.0],["2010-12-09",4.5971,4.6056,4.5332,4.5971,6810407.0],["2010-12-10",4.5119,4.5545,4.4693,4.5503,2779322.0],["2010-12-13",4.5801,4.6014,4.546,4.5758,1794508.0],["2010-12-14",4.5375,4.5673,4.5034,4.5204,1507220.0],["2010-12-15",4.4778,4.4949,4.3372,4.3713,3592780.0],["2010-12-16",4.3458,4.3798,4.2307,4.35,4023051.0],["2010-12-17",4.2904,4.2904,4.2307,4.2818,1768678.0],["2010-12-20",4.3159,4.3287,4.2563,4.3117,1275864.0],["2010-12-21",4.4011,4.4437,4.3969,4.4267,1440712.0],["2010-12-22",4.4139,4.5332,4.3671,4.4139,1438881.0],["2010-12-23",4.3543,4.3585,4.2137,4.3415,1285831.0],["2010-12-27",4.2435,4.2818,4.235,4.2733,1143864.0],["2010-12-28",4.2776,4.2818,4.2265,4.252,1471729.0],["2010-12-29",4.3031,4.3287,4.2605,4.2861,1497153.0],["2010-12-30",4.2946,4.3074,4.2392,4.2648,1723322.0],["2010-12-31",4.2691,4.35,4.2691,4.333,1368000.0],["2011-01-03",4.3372,4.3543,4.3031,4.3159,2462339.0],["2011-01-04",4.3926,4.4011,4.252,4.3074,2616102.0],["2011-01-05",4.1298,4.2203,4.1212,4.216,2552746.0],["2011-01-06",4.1643,4.1686,4.022,4.0393,4520746.0],["2011-01-07",4.022,4.022,3.9013,3.9487,5784508.0],["2011-01-10",3.8798,3.9099,3.8539,3.8927,3070475.0],["2011-01-11",3.9229,3.9746,3.8841,3.9703,2249593.0],["2011-01-12",4.2505,4.4402,4.2333,4.4402,5811559.0],["2011-01-13",4.7463,4.7592,4.6773,4.7463,7627424.0],["2011-01-14",4.7161,4.867,4.6902,4.854,6320339.0],["2011-01-18",4.9273,5.0049,4.9187,4.9618,3633458.0],["2011-01-19",5.0868,5.1127,4.9747,4.992,5015186.0],["2011-01-20",5.0782,5.117,5.0351,5.117,5857627.0],["2011-01-21",5.3153,5.3455,5.2636,5.311,5745254.0],["2011-01-24",5.2592,5.3455,5.2549,5.3239,2863424.0],["2011-01-25",5.1342,5.2118,5.1299,5.2118,3691729.0],["2011-01-26",5.1989,5.2592,5.1687,5.1817,2282542.0],["2011-01-27",5.2937,5.4101,5.2679,5.367,5942441.0],["2011-01-28",5.3541,5.3627,5.1342,5.1601,3602237.0],["2011-01-31",5.3325,5.3627,5.2722,5.2894,1660983.0],["2011-02-01",5.4446,5.5998,5.4058,5.5826,3940881.0],["2011-02-02",5.4575,5.5222,5.4274,5.4575,4057932.0],["2011-02-03",5.311,5.3455,5.2075,5.3455,3353186.0],["2011-02-04",5.1817,5.2291,5.1084,5.2291,2049254.0],["2011-02-07",5.1773,5.2851,5.173,5.2722,1794102.0],["2011-02-08",5.3067,5.3498,5.2765,5.3455,2159288.0],["2011-02-09",5.311,5.38,5.2851,5.3196,1898949.0],["2011-02-10",5.1127,5.1773,5.0782,5.1601,1767458.0],["2011-02-11",5.1213,5.2463,5.1041,5.2204,1344915.0],["2011-02-14",5.1472,5.1816,5.0868,5.1515,1599254.0],["2011-02-15",5.1946,5.2291,5.1601,5.1946,1199186.0],["2011-02-16",5.3541,5.4834,5.3498,5.4748,2986068.0],["2011-02-17",5.4748,5.5351,5.4532,5.5179,2925763.0],["2011-02-18",5.4403,5.5136,5.4101,5.5007,4752712.0],["2011-02-22",5.2506,5.311,5.173,5.2032,2885695.0],["2011-02-23",5.2032,5.2592,5.1773,5.2032,1777729.0],["2011-02-24",5.1903,5.2248,5.1429,5.2075,2309492.0],["2011-02-25",5.2851,5.3239,5.2808,5.3196,1478034.0],["2011-02-28",5.367,5.3843,5.2808,5.3024,1273932.0],["2011-03-01",5.3153,5.3196,5.1644,5.1773,1968508.0],["2011-03-02",5.2204,5.2765,5.173,5.1903,1408068.0],["2011-03-03",5.2334,5.2722,5.1256,5.2118,2793966.0],["2011-03-04",5.1342,5.1601,5.0566,5.0997,2368576.0],["2011-03-07",5.1041,5.1299,4.992,5.0308,1279525.0],["2011-03-08",5.0006,5.0911,4.9575,5.0308,2495492.0],["2011-03-09",5.1127,5.1601,5.0954,5.1515,2331864.0],["2011-03-10",4.9489,5.0092,4.9359,4.9704,2218678.0],["2011-03-11",5.0437,5.1127,5.0437,5.0954,2200576.0],["2011-03-14",5.3239,5.3627,5.2636,5.3498,4079797.0],["2011-03-15",5.1127,5.3843,5.0868,5.3627,4701153.0],["2011-03-16",5.2377,5.2549,4.9834,5.0523,5661458.0],["2011-03-17",5.2377,5.2636,5.173,5.2204,1979390.0],["2011-03-18",5.2679,5.2808,5.173,5.1989,1909220.0],["2011-03-21",5.3239,5.4489,5.3024,5.4403,2855390.0],["2011-03-22",5.4877,5.5093,5.4015,5.436,1970949.0],["2011-03-23",5.3886,5.4446,5.3584,5.4274,2090847.0],["2011-03-24",5.4662,5.5351,5.4403,5.5308,1722915.0],["2011-03-25",5.4489,5.4619,5.38,5.3972,1431458.0],["2011-03-28",5.4274,5.4662,5.3929,5.3929,1840576.0],["2011-03-29",5.4547,5.4859,5.419,5.477,1197800.0],["2011-03-30",5.4145,5.4502,5.3833,5.4368,1507800.0],["2011-03-31",5.3164,5.3744,5.3075,5.3521,1747000.0],["2011-04-01",5.3833,5.4636,5.3387,5.4368,1049900.0],["2011-04-04",5.4903,5.5037,5.4324,5.4457,1265900.0],["2011-04-05",5.3744,5.4145,5.3565,5.3878,1096400.0],["2011-04-06",5.5662,5.6598,5.5572,5.6598,2168400.0],["2011-04-07",5.6598,5.6866,5.6018,5.642,1186900.0],["2011-04-08",5.6598,5.6687,5.6063,5.642,908700.0],["2011-04-11",5.642,5.6687,5.6018,5.6197,600700.0],["2011-04-12",5.7089,5.7223,5.5795,5.6197,1126200.0],["2011-04-13",5.6286,5.6286,5.5216,5.5349,1155300.0],["2011-04-14",5.4056,5.4547,5.3476,5.4324,1548900.0],["2011-04-15",5.2941,5.3699,5.2584,5.3387,1357100.0],["2011-04-18",5.0889,5.1514,5.0399,5.1291,1939400.0],["2011-04-19",5.187,5.2183,5.1558,5.2004,775100.0],["2011-04-20",5.3342,5.3521,5.3075,5.3521,1148400.0],["2011-04-21",5.4056,5.4457,5.3699,5.4056,1093900.0],["2011-04-25",5.4011,5.4413,5.3922,5.419,614600.0],["2011-04-26",5.4502,5.5037,5.4324,5.477,1200000.0],["2011-04-27",5.5706,5.6464,5.5216,5.6464,1487100.0],["2011-04-28",5.6955,5.7579,5.6643,5.7535,2765500.0],["2011-04-29",5.7312,5.7401,5.7044,5.7133,1363400.0],["2011-05-02",5.7847,5.8025,5.7312,5.7446,862300.0],["2011-05-03",5.7044,5.7446,5.6643,5.7133,649000.0],["2011-05-04",5.7624,5.7802,5.6018,5.6286,1443100.0],["2011-05-05",5.4725,5.4814,5.3878,5.4056,2098300.0],["2011-05-06",5.4413,5.468,5.2718,5.3075,4273900.0],["2011-05-09",5.2004,5.2673,5.1781,5.254,2124100.0],["2011-05-10",5.2673,5.3253,5.2272,5.3209,2038400.0],["2011-05-11",5.2763,5.2807,5.1469,5.1781,2893400.0],["2011-05-12",5.1737,5.2406,5.1201,5.2183,1433500.0],["2011-05-13",5.1023,5.1068,5.0086,5.0354,1709400.0],["2011-05-16",5.0354,5.1514,5.0265,5.0622,1578600.0],["2011-05-17",5.1023,5.1514,5.0532,5.1201,2280600.0],["2011-05-18",5.1246,5.2004,5.1112,5.1871,1068000.0],["2011-05-19",5.1871,5.2004,5.1157,5.1826,859300.0],["2011-05-20",5.0889,5.0978,4.9596,4.964,1652100.0],["2011-05-23",4.8258,4.8704,4.8079,4.8481,1767900.0],["2011-05-24",4.8615,4.8793,4.8213,4.8525,984900.0],["2011-05-25",4.8659,4.9417,4.8481,4.9016,1006400.0],["2011-05-26",4.9239,4.9774,4.8748,4.9685,973900.0],["2011-05-27",5.0532,5.0532,4.9863,5.0042,643300.0],["2011-05-31",5.2093,5.2316,5.1603,5.2316,1092400.0],["2011-06-01",5.1291,5.138,5.0086,5.0131,1907800.0],["2011-06-02",5.1514,5.1737,5.0711,5.1335,1083600.0],["2011-06-03",5.0488,5.2584,5.0488,5.2183,1433200.0],["2011-06-06",5.1068,5.1291,5.0176,5.0265,1211300.0],["2011-06-07",5.0755,5.1424,5.0711,5.0934,958200.0],["2011-06-08",5.0354,5.0532,4.9774,4.9908,1173600.0],["2011-06-09",4.964,5.0354,4.9462,5.0176,652500.0],["2011-06-10",4.964,4.9685,4.799,4.8258,1956500.0],["2011-06-13",4.8525,4.8748,4.7856,4.8525,1693500.0],["2011-06-14",4.9373,5.0042,4.9284,4.9507,2517600.0],["2011-06-15",4.7856,4.8169,4.6385,4.6786,2975900.0],["2011-06-16",4.692,4.741,4.6563,4.7277,2014500.0],["2011-06-17",4.9774,5.0755,4.9462,5.0488,3156500.0],["2011-06-20",4.9284,5.0488,4.9239,5.0176,2994600.0],["2011-06-21",5.1023,5.196,5.0845,5.196,2065300.0],["2011-06-22",5.138,5.1737,5.0755,5.0845,1275200.0],["2011-06-23",4.8124,4.8838,4.7232,4.8793,2910000.0],["2011-06-24",4.8079,4.8079,4.6964,4.7366,2172700.0],["2011-06-27",4.7856,4.8659,4.7767,4.8347,1537200.0],["2011-06-28",4.9061,4.9908,4.8927,4.973,1222700.0],["2011-06-29",5.0577,5.08,4.9997,5.0756,2353800.0],["2011-06-30",5.1112,5.245,5.0845,5.2361,1840400.0],["2011-07-01",5.2852,5.4101,5.245,5.4101,2255100.0],["2011-07-05",5.2981,5.3072,5.1943,5.2485,2605000.0],["2011-07-06",5.0138,5.068,4.9732,5.0409,2970700.0],["2011-07-07",5.1492,5.1492,5.0364,5.0635,1796600.0],["2011-07-08",4.8739,4.8784,4.7882,4.8468,3163500.0],["2011-07-11",4.5806,4.5941,4.4903,4.5445,6164000.0],["2011-07-12",4.5445,4.6167,4.5355,4.5445,2645300.0],["2011-07-13",4.5806,4.6799,4.5219,4.6393,5088500.0],["2011-07-14",4.6844,4.743,4.6077,4.6302,2973700.0],["2011-07-15",4.6077,4.6438,4.5445,4.6031,2968600.0],["2011-07-18",4.5174,4.5716,4.4317,4.4903,2442600.0],["2011-07-19",4.5309,4.5716,4.4994,4.5625,2228000.0],["2011-07-20",4.7205,4.8198,4.6754,4.8017,4753800.0],["2011-07-21",5.0183,5.1086,5.0048,5.0499,6432000.0],["2011-07-22",5.0228,5.0364,4.9461,5.0274,2872100.0],["2011-07-25",4.8649,4.8784,4.7972,4.8107,4157000.0],["2011-07-26",4.8107,4.892,4.7927,4.8378,1832100.0],["2011-07-27",4.7295,4.7385,4.5445,4.5761,5035900.0],["2011-07-28",4.6889,4.7566,4.6618,4.6979,2689900.0],["2011-07-29",4.6528,4.7701,4.6302,4.7024,2536400.0],["2011-08-01",4.6799,4.6979,4.4452,4.4994,3873900.0],["2011-08-02",4.4542,4.4948,4.2872,4.2918,3378000.0],["2011-08-03",4.4317,4.4362,4.2782,4.4001,3857000.0],["2011-08-04",4.2557,4.2692,4.0165,4.021,4167300.0],["2011-08-05",4.2241,4.4001,4.0436,4.2918,11313400.0],["2011-08-08",4.1699,4.2376,3.8721,3.8946,9388600.0],["2011-08-09",4.021,4.1609,3.8224,4.1564,7125200.0],["2011-08-10",3.9127,3.9127,3.687,3.7231,6336700.0],["2011-08-11",3.6284,4.0165,3.6193,3.9894,4730800.0],["2011-08-12",4.0345,4.2331,3.9759,4.1383,3322900.0],["2011-08-15",4.1699,4.2737,4.1654,4.2557,1487300.0],["2011-08-16",4.1428,4.2918,4.1112,4.1293,2210400.0],["2011-08-17",4.188,4.2918,4.1789,4.2105,1194100.0],["2011-08-18",3.9578,3.9984,3.8269,3.9668,2677600.0],["2011-08-19",3.8585,3.9262,3.8405,3.9082,1347600.0],["2011-08-22",3.9533,3.9533,3.836,3.845,1374400.0],["2011-08-23",3.8811,3.9668,3.8179,3.9668,1061200.0],["2011-08-24",3.8991,3.9668,3.8811,3.9623,900800.0],["2011-08-25",3.9849,4.0029,3.8269,3.8585,1179900.0],["2011-08-26",3.7953,3.8811,3.7367,3.8405,1763700.0],["2011-08-29",3.9443,4.021,3.9352,4.012,1065300.0],["2011-08-30",3.9713,4.0074,3.9172,3.9759,770700.0],["2011-08-31",4.039,4.1112,4.0029,4.1022,1159700.0],["2011-09-01",4.0165,4.1293,4.0074,4.012,1023400.0],["2011-09-02",3.8811,3.9127,3.7953,3.8089,1214400.0],["2011-09-06",3.5246,3.6961,3.4794,3.6961,1447800.0],["2011-09-07",3.5471,3.7547,3.5246,3.7276,2920700.0],["2011-09-08",3.6148,3.6825,3.5832,3.6419,818400.0],["2011-09-09",3.4253,3.5923,3.3441,3.4388,2752800.0],["2011-09-12",3.2267,3.4117,3.168,3.4117,2661400.0],["2011-09-13",3.2899,3.4117,3.2538,3.3802,5011600.0],["2011-09-14",3.4298,3.5065,3.3215,3.4614,5606800.0],["2011-09-15",3.6509,3.6961,3.5832,3.6735,3079600.0],["2011-09-16",3.7276,3.7322,3.5877,3.7096,1593400.0],["2011-09-19",3.5742,3.6239,3.5291,3.6013,1257600.0],["2011-09-20",3.6013,3.6374,3.5336,3.6148,760500.0],["2011-09-21",3.5787,3.5923,3.3982,3.4163,1811300.0],["2011-09-22",3.3125,3.4298,3.2312,3.4298,1506900.0],["2011-09-23",3.317,3.5065,3.2989,3.5065,1442200.0],["2011-09-26",3.5426,3.7231,3.4524,3.7231,1596100.0],["2011-09-27",3.7957,3.915,3.7498,3.8507,2403200.0],["2011-09-28",3.8232,3.8783,3.6717,3.6901,1418600.0],["2011-09-29",3.8324,3.9242,3.814,3.9104,2011000.0],["2011-09-30",3.7727,3.8232,3.7222,3.7314,1165100.0],["2011-10-03",3.6488,3.6671,3.4973,3.5019,3582200.0],["2011-10-04",3.5295,3.7819,3.5019,3.7819,29400000.0],["2011-10-05",3.6993,3.837,3.6671,3.837,1502800.0],["2011-10-06",3.8094,3.9609,3.7957,3.9609,979400.0],["2011-10-07",4.0389,4.0481,3.9012,3.9517,1261800.0],["2011-10-10",4.0068,4.1307,3.993,4.1215,1294600.0],["2011-10-11",4.0022,4.0848,3.9838,4.0848,848200.0],["2011-10-12",4.2638,4.2822,4.2087,4.2592,1611800.0],["2011-10-13",4.0756,4.1628,4.0205,4.1399,1608400.0],["2011-10-14",4.1536,4.1812,4.0848,4.1536,602000.0],["2011-10-17",4.1353,4.1399,3.9655,4.0114,1276900.0],["2011-10-18",3.9517,4.1582,3.892,4.1582,1034100.0],["2011-10-19",4.0848,4.1032,3.9884,4.0114,1075500.0],["2011-10-20",4.0205,4.0297,3.8094,3.9196,4862800.0],["2011-10-21",3.9976,4.0481,3.9746,4.0481,1222100.0],["2011-10-24",3.9976,4.1077,3.993,4.1032,1076500.0],["2011-10-25",4.0297,4.0527,3.9379,3.9609,2109900.0],["2011-10-26",4.0435,4.0573,3.915,4.0435,1022100.0],["2011-10-27",4.429,4.5621,4.3969,4.5621,3069900.0],["2011-10-28",4.4703,4.5208,4.429,4.4979,4778300.0],["2011-10-31",4.3739,4.3831,4.1491,4.1491,2462700.0],["2011-11-01",3.8415,4.0251,3.7911,3.9701,3257400.0],["2011-11-02",3.9609,3.9609,3.8461,3.9288,1184900.0],["2011-11-03",3.993,4.0481,3.8691,4.016,1050000.0],["2011-11-04",3.9196,3.9379,3.8186,3.9379,1854200.0],["2011-11-07",3.9196,3.9242,3.8094,3.9104,703600.0],["2011-11-08",3.915,3.9609,3.8553,3.9379,650200.0],["2011-11-09",3.6993,3.7498,3.6029,3.6121,2022900.0],["2011-11-10",3.7406,3.7543,3.6626,3.7176,693300.0],["2011-11-11",3.8461,3.9242,3.837,3.8829,727400.0],["2011-11-14",3.7635,3.7727,3.6993,3.7268,728400.0],["2011-11-15",3.6212,3.6855,3.5937,3.6488,1074800.0],["2011-11-16",3.6488,3.713,3.6167,3.6258,1173400.0],["2011-11-17",3.6442,3.6809,3.5708,3.6167,4095300.0],["2011-11-18",3.6901,3.713,3.635,3.6947,706000.0],["2011-11-21",3.5845,3.6167,3.5478,3.6167,781500.0],["2011-11-22",3.5065,3.5295,3.456,3.5249,1276200.0],["2011-11-23",3.4514,3.4652,3.3367,3.3596,1459400.0],["2011-11-25",3.3505,3.4101,3.3367,3.3918,1048700.0],["2011-11-28",3.6212,3.635,3.5616,3.6029,1228100.0],["2011-11-29",3.6258,3.6488,3.5753,3.6029,838400.0],["2011-11-30",3.8232,3.8737,3.7865,3.8691,2395100.0],["2011-12-01",3.8324,3.8737,3.8048,3.8278,963200.0],["2011-12-02",4.0297,4.0435,3.9058,3.915,1419600.0],["2011-12-05",4.1032,4.1077,3.9976,4.0114,1354200.0],["2011-12-06",4.0756,4.1536,4.0619,4.1077,1010100.0],["2011-12-07",3.9655,4.0894,3.9333,4.0664,1007800.0],["2011-12-08",3.9517,3.9655,3.8186,3.8599,1321400.0],["2011-12-09",3.9058,4.0481,3.9058,3.9976,1831400.0],["2011-12-12",3.8186,3.8278,3.7589,3.8002,614000.0],["2011-12-13",3.7039,3.7406,3.557,3.5937,1666300.0],["2011-12-14",3.6029,3.635,3.557,3.5662,1538500.0],["2011-12-15",3.7084,3.7084,3.6167,3.6258,2182000.0],["2011-12-16",3.6534,3.6763,3.6075,3.6212,852100.0],["2011-12-19",3.713,3.7406,3.6396,3.6396,1050700.0],["2011-12-20",3.814,3.8874,3.8048,3.8874,2315700.0],["2011-12-21",3.8599,3.8737,3.7957,3.8691,1360700.0],["2011-12-22",3.8783,3.9242,3.8645,3.9242,905900.0],["2011-12-23",3.9425,3.9517,3.915,3.9517,341300.0],["2011-12-27",3.9196,3.9563,3.9196,3.9196,599900.0],["2011-12-28",3.9104,3.915,3.7681,3.7911,495600.0],["2011-12-29",3.7406,3.8874,3.7406,3.8737,599100.0],["2011-12-30",3.8874,3.9746,3.8737,3.9333,1028300.0],["2012-01-03",4.0205,4.0986,4.0114,4.0664,1737200.0],["2012-01-04",3.9242,3.9609,3.8829,3.9242,1399200.0],["2012-01-05",3.7382,3.7708,3.6729,3.7428,1804000.0],["2012-01-06",3.7102,3.7289,3.589,3.631,1013700.0],["2012-01-09",3.6496,3.6636,3.4958,3.5471,1158300.0],["2012-01-10",3.6962,3.7335,3.6729,3.7242,804900.0],["2012-01-11",3.7242,3.7428,3.6823,3.7382,382300.0],["2012-01-12",3.8501,3.8594,3.7615,3.8221,2206000.0],["2012-01-13",3.7988,3.8081,3.7149,3.7895,1134700.0],["2012-01-17",3.8174,3.878,3.7988,3.8454,570000.0],["2012-01-18",3.8547,3.8873,3.8174,3.8827,605000.0],["2012-01-19",4.0412,4.0784,3.9712,4.0738,1019700.0],["2012-01-20",4.0412,4.1251,4.0412,4.1157,634200.0],["2012-01-23",4.1763,4.2043,4.0971,4.1344,920500.0],["2012-01-24",4.0691,4.139,4.0458,4.1251,302400.0],["2012-01-25",4.0924,4.1996,4.0738,4.1763,344700.0],["2012-01-26",4.2649,4.2742,4.195,4.2136,601800.0],["2012-01-27",4.1856,4.2556,4.1763,4.2416,442200.0],["2012-01-30",4.0878,4.1344,4.0691,4.1111,608600.0],["2012-01-31",4.1344,4.1437,4.0505,4.0831,457000.0],["2012-02-01",4.209,4.2509,4.167,4.1717,599700.0],["2012-02-02",4.2602,4.3115,4.2509,4.2882,704200.0],["2012-02-03",4.2789,4.428,4.2695,4.4001,6343800.0],["2012-02-06",4.3674,4.428,4.3534,4.4094,470300.0],["2012-02-07",4.3768,4.5026,4.3534,4.47,4132900.0],["2012-02-08",4.5073,4.5352,4.456,4.5259,2782900.0],["2012-02-09",4.5212,4.5446,4.4886,4.5306,1493000.0],["2012-02-10",4.3907,4.4187,4.3581,4.4047,488300.0],["2012-02-13",4.4234,4.4327,4.3861,4.428,1204300.0],["2012-02-14",4.3814,4.3907,4.3068,4.3674,519900.0],["2012-02-15",4.3581,4.3581,4.2789,4.2975,833200.0],["2012-02-16",4.0971,4.2276,4.0831,4.2136,2105800.0],["2012-02-17",4.2602,4.2742,4.2043,4.2556,1189300.0],["2012-02-21",4.3395,4.3814,4.3208,4.3441,1015500.0],["2012-02-22",4.3068,4.3068,4.2323,4.2509,557900.0],["2012-02-23",4.1903,4.2369,4.153,4.2323,577500.0],["2012-02-24",4.2229,4.2742,4.2043,4.2509,701500.0],["2012-02-27",4.1623,4.2369,4.139,4.2323,589900.0],["2012-02-28",4.195,4.2556,4.1717,4.2416,656900.0],["2012-02-29",4.2789,4.3115,4.1717,4.1903,923300.0],["2012-03-01",4.2369,4.2695,4.2136,4.2462,712700.0],["2012-03-02",4.2043,4.2136,4.1623,4.2043,3795400.0],["2012-03-05",4.139,4.139,4.0924,4.1251,2851300.0],["2012-03-06",3.92,3.9386,3.8407,3.8594,6275600.0],["2012-03-07",3.8407,3.8873,3.8034,3.8873,3268200.0],["2012-03-08",3.9712,4.0598,3.9386,4.0225,1391300.0],["2012-03-09",3.9712,3.9852,3.9293,3.9433,977600.0],["2012-03-12",3.9013,3.9013,3.8314,3.8594,2147300.0],["2012-03-13",3.8873,4.0179,3.8687,4.0085,1262300.0],["2012-03-14",3.9806,3.9899,3.92,3.9433,1201500.0],["2012-03-15",3.9293,4.0132,3.906,4.0085,2567900.0],["2012-03-16",4.0318,4.0971,4.0179,4.0878,912400.0],["2012-03-19",4.1157,4.195,4.1064,4.139,1504400.0],["2012-03-20",4.1017,4.1484,4.0691,4.1204,1059300.0],["2012-03-21",4.0551,4.0645,3.9386,3.9759,882600.0],["2012-03-22",3.8734,3.892,3.8454,3.878,1450700.0],["2012-03-23",3.8128,3.8687,3.7662,3.8594,3506800.0],["2012-03-26",3.8221,3.8454,3.7988,3.8267,2811800.0],["2012-03-27",3.8314,3.8314,3.7428,3.7568,1501100.0],["2012-03-28",3.7428,3.7475,3.6263,3.6636,3509300.0],["2012-03-29",3.617,3.6589,3.5984,3.6589,1778800.0],["2012-03-30",3.7056,3.7382,3.631,3.7242,2517100.0],["2012-04-02",3.6217,3.7428,3.6077,3.7149,1513900.0],["2012-04-03",3.6403,3.6496,3.4911,3.5191,2807400.0],["2012-04-04",3.4585,3.4725,3.4072,3.4492,1966900.0],["2012-04-05",3.3746,3.4399,3.3653,3.3979,1505200.0],["2012-04-09",3.3467,3.3839,3.314,3.3513,1730500.0],["2012-04-10",3.356,3.356,3.2394,3.2394,3334200.0],["2012-04-11",3.4398,3.4637,3.3778,3.4064,3164100.0],["2012-04-12",3.354,3.4303,3.3301,3.4064,1653600.0],["2012-04-13",3.3444,3.3444,3.2394,3.2681,2361100.0],["2012-04-16",3.2967,3.3062,3.2156,3.2585,1427100.0],["2012-04-17",3.2728,3.373,3.2633,3.354,2916000.0],["2012-04-18",3.2347,3.3015,3.2251,3.2442,2243800.0],["2012-04-19",3.144,3.1727,3.0677,3.0868,2566900.0],["2012-04-20",3.1774,3.2251,3.1631,3.1965,5062700.0],["2012-04-23",3.1106,3.1536,3.0868,3.144,1976400.0],["2012-04-24",3.1631,3.249,3.1536,3.2156,2078500.0],["2012-04-25",3.373,3.3826,3.2633,3.3062,2462300.0],["2012-04-26",3.2251,3.2633,3.2061,3.2585,1915300.0],["2012-04-27",3.2967,3.3062,3.2442,3.2776,1437100.0],["2012-04-30",3.2681,3.2728,3.2061,3.2204,1028000.0],["2012-05-01",3.249,3.2681,3.2251,3.2585,970700.0],["2012-05-02",3.0582,3.1154,3.0438,3.1011,2190900.0],["2012-05-03",3.0582,3.082,3.0295,3.0486,2153900.0],["2012-05-04",3.1345,3.1679,3.1059,3.1297,3000200.0],["2012-05-07",3.1965,3.3062,3.1917,3.2967,2185600.0],["2012-05-08",3.2824,3.3062,3.2299,3.2728,1851400.0],["2012-05-09",3.0343,3.1249,3.0248,3.0916,2526800.0],["2012-05-10",3.3015,3.3206,3.2395,3.249,2319400.0],["2012-05-11",3.1297,3.2633,3.1202,3.1917,3859600.0],["2012-05-14",3.0772,3.0916,3.0582,3.0629,2224400.0],["2012-05-15",3.0152,3.0391,2.9532,2.958,1725700.0],["2012-05-16",3.0248,3.0582,2.9341,2.9341,1807000.0],["2012-05-17",2.9007,2.9103,2.8435,2.8482,1890800.0],["2012-05-18",2.9914,3.0057,2.9532,2.9866,2573300.0],["2012-05-21",2.9341,2.9961,2.9103,2.9914,3117200.0],["2012-05-22",3.0104,3.0582,2.9675,2.9961,1294100.0],["2012-05-23",2.9341,2.9437,2.8578,2.9293,1600000.0],["2012-05-24",2.9627,2.9818,2.9103,2.9484,1121600.0],["2012-05-25",2.915,2.9484,2.9103,2.9198,890300.0],["2012-05-29",2.7862,2.7958,2.748,2.7719,2917200.0],["2012-05-30",2.748,2.7528,2.6813,2.686,3147400.0],["2012-05-31",2.6956,2.748,2.6574,2.729,2142600.0],["2012-06-01",2.748,2.7719,2.7003,2.7242,1962300.0],["2012-06-04",2.9007,2.9198,2.8578,2.8769,2649500.0],["2012-06-05",2.9007,2.9437,2.8673,2.8912,1574100.0],["2012-06-06",2.9341,3.0343,2.915,3.0295,1959300.0],["2012-06-07",3.1106,3.1249,3.02,3.0295,1366000.0],["2012-06-08",3.0057,3.1059,2.9914,3.082,1422000.0],["2012-06-11",3.1965,3.1965,3.0104,3.0152,2170600.0],["2012-06-12",3.0772,3.0868,3.0104,3.0868,1359900.0],["2012-06-13",3.0772,3.1488,3.0629,3.1154,1106600.0],["2012-06-14",3.1202,3.1774,3.1106,3.1536,1608700.0],["2012-06-15",3.1202,3.1727,3.0916,3.1727,1951400.0],["2012-06-18",3.0438,3.0534,2.9914,3.0104,1648800.0],["2012-06-19",3.0534,3.1488,3.0534,3.1154,2845700.0],["2012-06-20",3.1679,3.2633,3.1583,3.2251,1641100.0],["2012-06-21",3.2776,3.2872,3.0963,3.1011,2243600.0],["2012-06-22",3.2776,3.2967,3.187,3.2394,1924400.0],["2012-06-25",3.0725,3.0772,2.9866,2.9961,1862100.0],["2012-06-26",3.0152,3.02,2.9341,2.9818,1333300.0],["2012-06-27",2.9675,3.0343,2.958,3.0104,2332400.0],["2012-06-28",3.0248,3.0916,3.0009,3.0868,2266600.0],["2012-06-29",3.3062,3.3778,3.2919,3.373,3447200.0],["2012-07-02",3.3683,3.3921,3.3206,3.3873,2276100.0],["2012-07-03",3.373,3.4494,3.3587,3.4017,2603600.0],["2012-07-05",3.2293,3.2438,3.1661,3.205,2269800.0],["2012-07-06",3.0107,3.0545,3.001,3.0399,1808700.0],["2012-07-09",2.9865,3.0107,2.9622,3.0107,1389200.0],["2012-07-10",3.0593,3.0739,2.9719,2.9913,2786700.0],["2012-07-11",3.035,3.0787,3.0302,3.0642,1964100.0],["2012-07-12",2.9768,3.0107,2.9428,3.0107,1879100.0],["2012-07-13",2.9622,3.0253,2.9525,3.0205,2143500.0],["2012-07-16",2.9282,2.9525,2.8942,2.9282,1938400.0],["2012-07-17",2.9816,2.9913,2.9039,2.9768,1389900.0],["2012-07-18",2.9282,2.9719,2.9233,2.9525,1103000.0],["2012-07-19",2.9622,2.9913,2.9428,2.9816,908800.0],["2012-07-20",2.8262,2.8893,2.7194,2.7291,5264200.0],["2012-07-23",2.6563,2.7728,2.6368,2.7534,2138000.0],["2012-07-24",2.6611,2.666,2.5737,2.5931,2314900.0],["2012-07-25",2.6223,2.6465,2.5883,2.632,2225200.0],["2012-07-26",2.8408,2.9428,2.8311,2.9233,2737300.0],["2012-07-27",2.9913,3.1807,2.9816,3.1613,5813300.0],["2012-07-30",3.1419,3.2244,3.1273,3.1856,3008300.0],["2012-07-31",3.1321,3.171,3.1079,3.1321,1673100.0],["2012-08-01",3.1322,3.2778,3.1127,3.2681,5014700.0],["2012-08-02",2.9233,3.0302,2.8991,2.9331,11301500.0],["2012-08-03",3.0982,3.2633,3.0933,3.2633,3809200.0],["2012-08-06",3.341,3.4235,3.3361,3.3361,1608900.0],["2012-08-07",3.4235,3.4721,3.4138,3.4284,1333700.0],["2012-08-08",3.3895,3.4429,3.3701,3.4381,910100.0],["2012-08-09",3.375,3.4138,3.3507,3.375,704400.0],["2012-08-10",3.3555,3.3798,3.3167,3.3652,899200.0],["2012-08-13",3.4089,3.4381,3.3507,3.3992,560400.0],["2012-08-14",3.4235,3.4284,3.3895,3.3992,2921100.0],["2012-08-15",3.3992,3.4284,3.3992,3.4235,377500.0],["2012-08-16",3.4915,3.5838,3.4866,3.5595,1161200.0],["2012-08-17",3.5886,3.608,3.5643,3.5983,1705300.0],["2012-08-20",3.5206,3.5401,3.4818,3.5255,621000.0],["2012-08-21",3.5303,3.6032,3.5303,3.5692,542600.0],["2012-08-22",3.5206,3.5546,3.4866,3.5449,482900.0],["2012-08-23",3.4526,3.4915,3.3944,3.4526,731100.0],["2012-08-24",3.4089,3.4915,3.375,3.4721,879100.0],["2012-08-27",3.5012,3.5595,3.4866,3.5158,1095200.0],["2012-08-28",3.5061,3.5886,3.5012,3.5595,2916600.0],["2012-08-29",3.5401,3.5643,3.5255,3.5498,2253200.0],["2012-08-30",3.5206,3.5255,3.4624,3.4818,1308400.0],["2012-08-31",3.6323,3.6906,3.5789,3.6566,2400000.0],["2012-09-04",3.6857,3.7343,3.6615,3.7246,2067100.0],["2012-09-05",3.7003,3.7197,3.6712,3.6857,2364200.0],["2012-09-06",3.744,3.9188,3.744,3.9043,2490200.0],["2012-09-07",3.9722,4.0208,3.9528,4.016,1477600.0],["2012-09-10",3.9528,4.0451,3.9431,3.982,1910800.0],["2012-09-11",3.982,4.0985,3.982,4.0839,2094500.0],["2012-09-12",4.1422,4.1616,4.1034,4.1325,1065100.0],["2012-09-13",4.0451,4.1956,4.0111,4.1665,3078000.0],["2012-09-14",4.2393,4.2976,4.1908,4.1956,1403800.0],["2012-09-17",4.2248,4.2685,4.1859,4.2102,1275600.0],["2012-09-18",4.0985,4.1082,4.0597,4.0839,977900.0],["2012-09-19",4.0645,4.1131,4.0305,4.0936,941500.0],["2012-09-20",3.9334,3.9674,3.9188,3.9431,3497800.0],["2012-09-21",4.0597,4.0985,4.0402,4.0451,1597400.0],["2012-09-24",4.016,4.0742,3.9965,4.0499,641200.0],["2012-09-25",4.0791,4.1034,3.982,3.982,893000.0],["2012-09-26",3.8887,3.9035,3.8245,3.864,1483000.0],["2012-09-27",3.8887,3.9726,3.8443,3.9232,962900.0],["2012-09-28",3.8591,3.864,3.8048,3.8245,1912500.0],["2012-10-01",3.864,3.8936,3.8097,3.8196,986900.0],["2012-10-02",3.9479,3.9578,3.8739,3.8936,971700.0],["2012-10-03",3.8492,3.8739,3.8147,3.8541,605600.0],["2012-10-04",3.8689,3.8887,3.8344,3.864,473100.0],["2012-10-05",3.9183,4.0417,3.9183,3.9726,1532200.0],["2012-10-08",3.9627,3.9676,3.9232,3.9479,577300.0],["2012-10-09",3.8788,3.8788,3.7949,3.7949,846600.0],["2012-10-10",3.7653,3.79,3.7258,3.7505,1159000.0],["2012-10-11",3.8196,3.8739,3.7999,3.8147,1501900.0],["2012-10-12",3.8245,3.8443,3.7752,3.7801,1583600.0],["2012-10-15",3.8048,3.8393,3.7702,3.8147,435900.0],["2012-10-16",4.0121,4.091,4.0022,4.0663,1423700.0],["2012-10-17",4.2391,4.3032,4.2193,4.2785,1605800.0],["2012-10-18",4.2391,4.318,4.2292,4.2539,953300.0],["2012-10-19",4.1996,4.1996,4.0861,4.091,861600.0],["2012-10-22",4.1009,4.1354,4.0663,4.1058,341000.0],["2012-10-23",3.9825,4.0367,3.9479,4.0318,615900.0],["2012-10-24",4.0318,4.0466,3.9775,3.9973,422400.0],["2012-10-25",4.0071,4.0071,3.9479,3.9775,406300.0],["2012-10-26",3.9528,3.9973,3.9479,3.9775,414700.0],["2012-10-31",4.0565,4.1354,4.0269,4.096,815400.0],["2012-11-01",4.1305,4.1502,4.0762,4.1009,520400.0],["2012-11-02",4.1256,4.1256,4.0663,4.0861,504300.0],["2012-11-05",3.9973,4.0022,3.9578,3.9923,703300.0],["2012-11-06",3.9775,4.0318,3.9479,4.0022,414500.0],["2012-11-07",3.8887,3.8936,3.8048,3.864,856000.0],["2012-11-08",3.8245,3.9232,3.79,3.8245,1063700.0],["2012-11-09",3.7357,3.8344,3.7308,3.8048,576700.0],["2012-11-12",3.7703,3.8097,3.7554,3.7801,470800.0],["2012-11-13",3.7752,3.9331,3.7604,3.8492,749800.0],["2012-11-14",3.9528,3.9676,3.8591,3.8689,939100.0],["2012-11-15",3.938,3.9775,3.9084,3.9232,602800.0],["2012-11-16",3.9035,3.9134,3.8245,3.8838,653400.0],["2012-11-19",3.8739,3.9578,3.8739,3.938,630000.0],["2012-11-20",3.9331,3.9825,3.9134,3.9528,439000.0],["2012-11-21",3.9973,4.017,3.9825,3.9973,326300.0],["2012-11-23",4.0812,4.1157,4.0762,4.1157,354500.0],["2012-11-26",4.0762,4.1108,4.0762,4.1108,1262300.0],["2012-11-27",4.0811,4.096,4.0367,4.0417,1195000.0],["2012-11-28",3.9825,4.1157,3.9627,4.0762,1612800.0],["2012-11-29",4.1502,4.1749,4.1256,4.1552,536200.0],["2012-11-30",4.1552,4.1947,4.1453,4.17,1091700.0],["2012-12-03",4.17,4.1947,4.1354,4.1552,615900.0],["2012-12-04",4.1947,4.2144,4.1798,4.1897,901700.0],["2012-12-05",4.2144,4.2539,4.1947,4.244,825900.0],["2012-12-06",4.2341,4.2539,4.1996,4.244,359200.0],["2012-12-07",4.2045,4.2144,4.1552,4.2144,1212200.0],["2012-12-10",4.1058,4.1552,4.091,4.1354,524000.0],["2012-12-11",4.2144,4.2588,4.2095,4.2588,542500.0],["2012-12-12",4.2588,4.3674,4.2588,4.2983,913400.0],["2012-12-13",4.3131,4.3476,4.2983,4.318,358300.0],["2012-12-14",4.3526,4.4167,4.3476,4.3822,1398400.0],["2012-12-17",4.392,4.4365,4.392,4.4315,414000.0],["2012-12-18",4.4463,4.5055,4.4414,4.4957,703400.0],["2012-12-19",4.5894,4.6042,4.5204,4.5352,1798200.0],["2012-12-20",4.5352,4.5993,4.5253,4.5993,1335000.0],["2012-12-21",4.4858,4.5894,4.4809,4.5894,973800.0],["2012-12-24",4.5845,4.6684,4.5302,4.55,256700.0],["2012-12-26",4.5401,4.5746,4.5056,4.5302,459000.0],["2012-12-27",4.5993,4.6092,4.55,4.5993,471800.0],["2012-12-28",4.5006,4.5253,4.471,4.5056,735800.0],["2012-12-31",4.5055,4.6733,4.5006,4.6487,1835900.0],["2013-01-02",4.7276,4.7375,4.6832,4.7227,885400.0],["2013-01-03",4.6733,4.6832,4.6437,4.6585,389600.0],["2013-01-04",4.6783,4.7424,4.6684,4.7227,386200.0],["2013-01-07",4.7587,4.7887,4.7437,4.7737,395400.0],["2013-01-08",4.8238,4.8338,4.7837,4.7937,378800.0],["2013-01-09",4.8588,4.9939,4.8588,4.9889,2370600.0],["2013-01-10",5.0389,5.104,5.0389,5.084,2187100.0],["2013-01-11",5.149,5.164,5.129,5.134,511400.0],["2013-01-14",5.154,5.179,5.089,5.164,561000.0],["2013-01-15",5.084,5.1941,5.074,5.1891,689200.0],["2013-01-16",5.134,5.189,5.129,5.159,482400.0],["2013-01-17",5.2091,5.2241,5.149,5.1891,1520400.0],["2013-01-18",5.179,5.2091,5.134,5.179,682700.0],["2013-01-22",5.144,5.179,5.119,5.159,565800.0],["2013-01-23",5.104,5.124,5.069,5.109,500000.0],["2013-01-24",5.144,5.2141,5.134,5.1891,799500.0],["2013-01-25",5.2641,5.2891,5.2341,5.2741,998000.0],["2013-01-28",5.2641,5.2641,5.2041,5.2341,494600.0],["2013-01-29",5.159,5.2241,5.149,5.2041,706200.0],["2013-01-30",5.099,5.154,5.094,5.129,699100.0],["2013-01-31",4.9989,5.0389,4.9338,4.9439,1608500.0],["2013-02-01",4.9138,5.0289,4.8638,5.0089,1553900.0],["2013-02-04",4.8488,4.8638,4.7037,4.7137,2772700.0],["2013-02-05",4.8088,4.8738,4.7787,4.8588,1972500.0],["2013-02-06",4.7837,4.8588,4.7737,4.8588,1350900.0],["2013-02-07",4.8738,4.8838,4.7187,4.7637,856000.0],["2013-02-08",4.8938,4.9739,4.8888,4.9589,1356200.0],["2013-02-11",4.9489,4.9539,4.8988,4.9088,1250300.0],["2013-02-12",5.0539,5.189,5.0289,5.139,2739600.0],["2013-02-13",5.2041,5.2291,5.144,5.149,1600200.0],["2013-02-14",4.9839,5.089,4.9689,5.074,1102500.0],["2013-02-15",5.094,5.104,4.9939,5.0039,2542200.0],["2013-02-19",5.079,5.139,5.069,5.124,840900.0],["2013-02-20",5.114,5.129,4.9989,5.0089,914500.0],["2013-02-21",4.9288,4.9589,4.8638,4.9288,2928400.0],["2013-02-22",4.9789,5.064,4.9338,5.0589,2821800.0],["2013-02-25",5.179,5.1991,4.6686,4.6686,4381000.0],["2013-02-26",4.7937,4.8488,4.6887,4.7637,4840300.0],["2013-02-27",4.7537,4.9038,4.7437,4.8838,1476900.0],["2013-02-28",4.8438,4.9038,4.8288,4.8588,811800.0],["2013-03-01",4.7137,4.7787,4.6636,4.7587,1496400.0],["2013-03-04",4.7387,4.8488,4.7287,4.8488,1177200.0],["2013-03-05",4.8338,4.8688,4.8238,4.8388,888300.0],["2013-03-06",4.9038,4.9038,4.7987,4.8338,857400.0],["2013-03-07",4.8688,4.9088,4.8538,4.8888,691700.0],["2013-03-08",4.9689,5.0239,4.9489,4.9939,1563700.0],["2013-03-11",4.9739,5.0239,4.9589,5.0139,679700.0],["2013-03-12",5.0189,5.0339,4.9288,4.9389,425500.0],["2013-03-13",4.9238,4.9639,4.8838,4.9589,952200.0],["2013-03-14",5.0339,5.069,4.9989,5.0589,1085700.0],["2013-03-15",5.074,5.104,5.0389,5.0589,1217100.0],["2013-03-18",4.8238,4.9439,4.8188,4.8538,2787400.0],["2013-03-19",4.8088,4.8188,4.5986,4.6686,3320400.0],["2013-03-20",4.8188,4.8338,4.7487,4.7837,1761100.0],["2013-03-21",4.7287,4.8188,4.6837,4.7387,1068800.0],["2013-03-22",4.7787,4.8037,4.7287,4.7637,1182100.0],["2013-03-25",4.7437,4.7487,4.4535,4.5285,3059400.0],["2013-03-26",4.4285,4.4685,4.3584,4.4034,2632300.0],["2013-03-27",4.2783,4.3784,4.2583,4.3584,2387400.0],["2013-03-28",4.3934,4.4184,4.3234,4.3884,2114300.0],["2013-04-01",4.3834,4.3984,4.3084,4.3334,1753700.0],["2013-04-02",4.3684,4.4535,4.3634,4.4285,1897800.0],["2013-04-03",4.4106,4.4157,4.2986,4.3444,1447800.0],["2013-04-04",4.3444,4.3801,4.2731,4.3597,1178400.0],["2013-04-05",4.2833,4.3597,4.2527,4.3495,927400.0],["2013-04-08",4.3495,4.3546,4.2476,4.319,3397400.0],["2013-04-09",4.4157,4.5074,4.3953,4.4768,1344300.0],["2013-04-10",4.6245,4.706,4.6245,4.6449,1712600.0],["2013-04-11",4.65,4.6907,4.6194,4.6653,1527400.0],["2013-04-12",4.5736,4.6245,4.538,4.6194,2750700.0],["2013-04-15",4.5329,4.5634,4.4565,4.4768,2026000.0],["2013-04-16",4.5838,4.6093,4.538,4.5889,981000.0],["2013-04-17",4.538,4.5583,4.4412,4.5023,993200.0],["2013-04-18",4.5023,4.5176,4.4259,4.4819,1128700.0],["2013-04-19",4.538,4.5838,4.5227,4.5481,647500.0],["2013-04-22",4.594,4.6551,4.5634,4.6245,898800.0],["2013-04-23",4.7722,4.8486,4.757,4.8283,2304900.0],["2013-04-24",4.8181,4.8741,4.8079,4.8435,582400.0],["2013-04-25",4.7926,4.8537,4.7773,4.8232,879300.0],["2013-04-26",4.7519,4.8181,4.7417,4.8181,919900.0],["2013-04-29",4.8996,4.976,4.8792,4.9454,1887800.0],["2013-04-30",4.9607,4.9912,4.9352,4.9912,1317600.0],["2013-05-01",4.9556,5.0116,4.8996,4.9148,666900.0],["2013-05-02",4.8537,4.9352,4.8435,4.9352,997600.0],["2013-05-03",4.9658,5.0218,4.9403,4.9556,1536700.0],["2013-05-06",4.9352,4.9709,4.8996,4.9556,1123600.0],["2013-05-07",5.032,5.0422,4.976,5.0167,1052100.0],["2013-05-08",5.0422,5.0778,4.9963,5.0727,2590700.0],["2013-05-09",5.0727,5.088,5.0269,5.0269,2193600.0],["2013-05-10",4.9658,4.976,4.9098,4.9709,778600.0],["2013-05-13",4.8741,4.9098,4.8384,4.8996,670800.0],["2013-05-14",4.869,4.9098,4.869,4.8894,2159200.0],["2013-05-15",4.8588,4.9148,4.7621,4.9148,3709800.0],["2013-05-16",4.8741,4.8945,4.8385,4.8435,648800.0],["2013-05-17",4.7977,4.8792,4.7824,4.8741,981200.0],["2013-05-20",4.7621,4.8283,4.757,4.8028,753400.0],["2013-05-21",4.7264,4.7621,4.6755,4.7519,889000.0],["2013-05-22",4.7009,4.7773,4.6194,4.6449,1697400.0],["2013-05-23",4.6602,4.7519,4.6398,4.7417,1188500.0],["2013-05-24",4.6551,4.7162,4.6398,4.7162,541400.0],["2013-05-28",4.8486,4.8639,4.7722,4.7926,747500.0],["2013-05-29",4.813,4.8385,4.7875,4.8334,558500.0],["2013-05-30",4.8435,4.8843,4.8232,4.869,589000.0],["2013-05-31",4.8079,4.8283,4.7468,4.7519,805900.0],["2013-06-03",4.7824,4.8283,4.7468,4.8232,1159400.0],["2013-06-04",4.8334,4.869,4.7926,4.8232,1313900.0],["2013-06-05",4.8181,4.8181,4.7417,4.7519,634300.0],["2013-06-06",4.7162,4.757,4.6704,4.7417,1108600.0],["2013-06-07",4.6958,4.757,4.65,4.7315,632100.0],["2013-06-10",4.7009,4.7009,4.6245,4.6958,1892800.0],["2013-06-11",4.543,4.6093,4.5227,4.5583,1301500.0],["2013-06-12",4.6704,4.6755,4.538,4.5532,847000.0],["2013-06-13",4.5481,4.6194,4.5278,4.6144,1311800.0],["2013-06-14",4.594,4.6245,4.5329,4.538,1253500.0],["2013-06-17",4.6347,4.6653,4.5787,4.6194,1182600.0],["2013-06-18",4.6653,4.6806,4.6449,4.6551,570500.0],["2013-06-19",4.5991,4.6144,4.4921,4.4972,1050700.0],["2013-06-20",4.375,4.3801,4.2986,4.324,1811600.0],["2013-06-21",4.3088,4.319,4.2018,4.2476,2383300.0],["2013-06-24",4.1611,4.2578,4.1407,4.2018,1781000.0],["2013-06-25",4.2731,4.2986,4.2069,4.2782,2565100.0],["2013-06-26",4.3954,4.4208,4.3597,4.3903,949100.0],["2013-06-27",4.324,4.3648,4.3037,4.3546,2446500.0],["2013-06-28",4.268,4.3037,4.2527,4.2833,772800.0],["2013-07-01",4.324,4.3903,4.319,4.3342,1329200.0],["2013-07-02",4.3088,4.3291,4.2476,4.2731,1010900.0],["2013-07-03",4.2018,4.2884,4.1763,4.2731,627700.0],["2013-07-05",4.299,4.3093,4.2472,4.299,1418500.0],["2013-07-08",4.3404,4.3766,4.3352,4.3662,2271000.0],["2013-07-09",4.3507,4.3611,4.2472,4.2938,1867000.0],["2013-07-10",4.2628,4.3455,4.2472,4.3042,1951800.0],["2013-07-11",4.3455,4.3869,4.3093,4.3766,879200.0],["2013-07-12",4.2472,4.299,4.2214,4.299,1703400.0],["2013-07-15",4.3042,4.3352,4.2835,4.3248,793300.0],["2013-07-16",4.2576,4.2783,4.2059,4.2524,1569300.0],["2013-07-17",4.299,4.3145,4.2628,4.2938,1043200.0],["2013-07-18",4.3352,4.4231,4.3352,4.4076,1091600.0],["2013-07-19",4.3818,4.418,4.3662,4.3973,716500.0],["2013-07-22",4.4024,4.48,4.3818,4.4645,11038300.0],["2013-07-23",4.568,4.5939,4.5421,4.5732,5491600.0],["2013-07-24",4.6663,4.6921,4.6404,4.6663,1937900.0],["2013-07-25",4.7077,4.8163,4.7025,4.806,2716800.0],["2013-07-26",4.8525,4.8939,4.8318,4.8784,2665400.0],["2013-07-29",4.8422,4.8629,4.8267,4.8629,1020400.0],["2013-07-30",4.8577,4.868,4.8215,4.8473,870300.0],["2013-07-31",4.8629,4.9198,4.8525,4.8887,897000.0],["2013-08-01",4.9146,4.9456,4.8939,4.9353,1102900.0],["2013-08-02",4.9198,4.987,4.9146,4.9819,2380500.0],["2013-08-05",4.9353,4.9456,4.9146,4.9405,1982400.0],["2013-08-06",4.9508,4.956,4.8732,4.9094,1982700.0],["2013-08-07",4.8939,4.9612,4.8836,4.9508,1000000.0],["2013-08-08",5.0232,5.0853,5.0077,5.0595,1090800.0],["2013-08-09",5.1267,5.1836,5.1112,5.1784,3882800.0],["2013-08-12",5.106,5.1422,5.106,5.1215,933300.0],["2013-08-13",5.137,5.1888,5.1112,5.1733,800000.0],["2013-08-14",5.1733,5.2405,5.1577,5.2198,1978200.0],["2013-08-15",5.1474,5.1991,5.0698,5.1836,1608700.0],["2013-08-16",5.2612,5.3026,5.2509,5.2922,1168500.0],["2013-08-19",5.2095,5.2095,5.1112,5.1267,1096500.0],["2013-08-20",5.0905,5.1474,5.0801,5.1371,2140300.0],["2013-08-21",5.0646,5.1112,5.0284,5.0491,1156700.0],["2013-08-22",5.1577,5.194,5.1422,5.1888,900700.0],["2013-08-23",5.2302,5.2922,5.2095,5.2922,889200.0],["2013-08-26",5.2198,5.2302,5.1784,5.1836,667100.0],["2013-08-27",5.0336,5.0646,4.9767,4.987,1173000.0],["2013-08-28",4.9249,5.0388,4.9198,5.0129,4064500.0],["2013-08-29",5.0129,5.0646,4.9974,5.0284,988700.0],["2013-08-30",5.0129,5.0181,4.9301,4.956,804500.0],["2013-09-03",5.0336,5.0905,5.0284,5.0646,934600.0],["2013-09-04",5.0543,5.1474,5.0388,5.1474,2467100.0],["2013-09-05",5.0801,5.1577,5.0698,5.1526,5158200.0],["2013-09-06",5.194,5.225,5.1319,5.1836,2189700.0],["2013-09-09",5.2146,5.256,5.2095,5.2457,1892400.0],["2013-09-10",5.344,5.3647,5.3181,5.3595,1350600.0],["2013-09-11",5.3905,5.4578,5.3854,5.4578,1317100.0],["2013-09-12",5.4319,5.4733,5.4216,5.4474,1147600.0],["2013-09-13",5.4474,5.4733,5.4319,5.4733,712100.0],["2013-09-16",5.5199,5.5302,5.494,5.5095,1702400.0],["2013-09-17",5.494,5.5561,5.494,5.5406,1284000.0],["2013-09-18",5.613,5.8458,5.5923,5.8303,2346100.0],["2013-09-19",5.8199,5.8251,5.7268,5.7941,1667600.0],["2013-09-20",5.7475,5.7992,5.732,5.7734,1216100.0],["2013-09-23",5.763,5.7941,5.7165,5.7734,1406600.0],["2013-09-24",5.7992,5.8354,5.7682,5.7889,1259900.0],["2013-09-25",5.8653,5.9229,5.8392,5.9125,1388300.0],["2013-09-26",5.902,5.9125,5.8496,5.8758,850100.0],["2013-09-27",5.8706,5.8915,5.7816,5.8549,790400.0],["2013-09-30",5.813,5.8863,5.8025,5.8549,1239500.0],["2013-10-01",5.9491,6.012,5.9439,5.991,1161600.0],["2013-10-02",6.0539,6.0905,6.0015,6.0905,1443100.0],["2013-10-03",6.0172,6.0382,5.9963,6.0067,966000.0],["2013-10-04",6.0696,6.1429,6.0591,6.1062,1140300.0],["2013-10-07",6.0486,6.1115,6.0329,6.0801,1095300.0],["2013-10-08",6.0382,6.0434,5.9596,5.9648,1760200.0],["2013-10-09",6.0591,6.1062,6.0382,6.0801,1067100.0],["2013-10-10",6.2214,6.3262,6.2162,6.3157,2010300.0],["2013-10-11",6.2895,6.3838,6.2843,6.3471,3427000.0],["2013-10-14",6.3105,6.41,6.3105,6.3838,1140800.0],["2013-10-15",6.3628,6.41,6.3628,6.389,1316100.0],["2013-10-16",6.52,6.5723,6.5147,6.5566,1492300.0],["2013-10-17",6.5252,6.6299,6.5147,6.6299,1197700.0],["2013-10-18",6.6771,6.7032,6.6613,6.6928,940200.0],["2013-10-21",6.698,6.7294,6.6142,6.6456,5375900.0],["2013-10-22",6.6875,6.7556,6.6404,6.6561,4160900.0],["2013-10-23",6.52,6.5252,6.3471,6.3838,11139600.0],["2013-10-24",6.5461,6.5566,6.4152,6.4781,6083500.0],["2013-10-25",6.3733,6.3786,6.2791,6.2895,5174200.0],["2013-10-28",6.211,6.211,6.1638,6.1796,3473500.0],["2013-10-29",6.211,6.2372,6.1953,6.2162,1642400.0],["2013-10-30",6.1481,6.1743,6.0905,6.0958,2967400.0],["2013-10-31",6.1324,6.1534,6.0643,6.1167,1852500.0],["2013-11-01",6.101,6.1167,6.012,6.0434,1361300.0],["2013-11-04",6.0801,6.0905,6.0434,6.0748,769200.0],["2013-11-05",5.9544,5.9648,5.902,5.9125,1375800.0],["2013-11-06",5.9806,6.0329,5.9753,6.012,1215800.0],["2013-11-07",6.1062,6.1534,5.9072,5.9177,1835500.0],["2013-11-08",5.8811,5.9229,5.8392,5.9072,2096200.0],["2013-11-11",5.9544,5.991,5.9439,5.9753,942200.0],["2013-11-12",5.9177,5.9648,5.8758,5.8915,749300.0],["2013-11-13",5.8182,5.9125,5.8182,5.902,987300.0],["2013-11-14",5.8287,5.9334,5.8077,5.9177,1372700.0],["2013-11-15",5.9387,5.9491,5.8863,5.9387,824200.0],["2013-11-18",6.0382,6.0591,5.991,5.9963,1819900.0],["2013-11-19",5.9648,5.991,5.902,5.9282,2130500.0],["2013-11-20",5.881,5.9387,5.8025,5.8287,1111600.0],["2013-11-21",5.8863,5.9125,5.8601,5.9125,1891700.0],["2013-11-22",6.0015,6.0329,5.9806,6.0329,927800.0],["2013-11-25",6.012,6.0329,5.9858,6.0015,739000.0],["2013-11-26",6.0277,6.1272,6.012,6.1167,1594500.0],["2013-11-27",6.2005,6.2476,6.1586,6.1796,1313000.0],["2013-11-29",6.3157,6.3314,6.2057,6.2267,1277200.0],["2013-12-02",6.1848,6.2162,6.1534,6.1534,1289800.0],["2013-12-03",6.1534,6.2267,6.1062,6.1324,2040300.0],["2013-12-04",6.0329,6.1167,6.0329,6.0748,1036200.0],["2013-12-05",6.0434,6.0591,5.9334,5.9544,1506900.0],["2013-12-06",5.9648,6.0539,5.9072,6.0486,1982600.0],["2013-12-09",6.0486,6.0853,6.0434,6.0643,1269700.0],["2013-12-10",6.0277,6.0801,6.0224,6.0382,881300.0],["2013-12-11",6.0434,6.0486,5.9439,5.9491,831800.0],["2013-12-12",5.8968,5.9334,5.8758,5.8915,707600.0],["2013-12-13",5.9439,5.9544,5.8706,5.9334,631500.0],["2013-12-16",6.0539,6.0958,6.0277,6.0382,1378700.0],["2013-12-17",6.0067,6.0067,5.9491,5.9753,504500.0],["2013-12-18",6.0853,6.1638,6.0329,6.1586,1268300.0],["2013-12-19",6.1743,6.2319,6.1743,6.2162,1151400.0],["2013-12-20",6.211,6.2791,6.2005,6.2319,1386800.0],["2013-12-23",6.2791,6.3157,6.2738,6.2895,1265700.0],["2013-12-24",6.3157,6.3628,6.3157,6.3367,531300.0],["2013-12-26",6.3786,6.389,6.3524,6.3733,642700.0],["2013-12-27",6.4257,6.4781,6.4047,6.4676,1686700.0],["2013-12-30",6.4414,6.4728,6.4362,6.4728,802100.0],["2013-12-31",6.4676,6.4938,6.4362,6.4885,766200.0],["2014-01-02",6.3052,6.3157,6.2319,6.2476,1384600.0],["2014-01-03",6.1953,6.2214,6.1743,6.19,826700.0],["2014-01-06",6.2948,6.321,6.2738,6.3,1105900.0],["2014-01-07",6.5461,6.6352,6.5409,6.609,1853300.0],["2014-01-08",6.6718,6.7347,6.6352,6.6509,1703200.0],["2014-01-09",6.7137,6.7137,6.5618,6.6195,2488200.0],["2014-01-10",6.6299,6.7032,6.6142,6.6928,2077700.0],["2014-01-13",6.7818,6.8185,6.698,6.7032,1293700.0],["2014-01-14",6.7609,6.8394,6.7399,6.8342,1092300.0],["2014-01-15",6.9127,7.0908,6.9127,7.0594,1926600.0],["2014-01-16",7.0175,7.0279,6.8499,6.9232,1652700.0],["2014-01-17",6.8604,6.8918,6.8185,6.8394,1381300.0],["2014-01-21",6.8708,6.8708,6.7504,6.808,1088100.0],["2014-01-22",6.7085,6.7085,6.6404,6.6771,1283800.0],["2014-01-23",6.7451,6.7451,6.6247,6.6404,3664200.0],["2014-01-24",6.3314,6.4047,6.2424,6.2424,7486500.0],["2014-01-27",6.2738,6.3052,6.1272,6.1481,8564800.0],["2014-01-28",6.2843,6.3314,6.2372,6.3,6846500.0],["2014-01-29",6.1743,6.2791,6.1586,6.211,2005800.0],["2014-01-30",6.2948,6.3262,6.2319,6.3157,2251100.0],["2014-01-31",6.1429,6.2791,6.1272,6.2372,1391400.0],["2014-02-03",6.1062,6.1272,5.9544,5.9648,3132700.0],["2014-02-04",6.1324,6.1638,6.0748,6.1115,2041400.0],["2014-02-05",6.2005,6.2372,6.1691,6.2214,1840600.0],["2014-02-06",6.2476,6.3786,6.2424,6.3628,1216500.0],["2014-02-07",6.4571,6.4728,6.3943,6.4623,1960400.0],["2014-02-10",6.3419,6.3471,6.3,6.3419,1320200.0],["2014-02-11",6.3576,6.5042,6.3524,6.5042,1761800.0],["2014-02-12",6.3733,6.4152,6.3681,6.41,1548300.0],["2014-02-13",6.2738,6.4257,6.2738,6.4257,1339900.0],["2014-02-14",6.4362,6.4414,6.3786,6.389,1011400.0],["2014-02-18",6.3995,6.4257,6.3733,6.4047,1001500.0],["2014-02-19",6.3471,6.4466,6.3367,6.3367,853000.0],["2014-02-20",6.3524,6.3995,6.321,6.3786,679600.0],["2014-02-21",6.3943,6.4152,6.3628,6.3681,609800.0],["2014-02-24",6.4309,6.5828,6.4257,6.5514,3280500.0],["2014-02-25",6.5409,6.5828,6.5042,6.5357,1333900.0],["2014-02-26",6.5095,6.52,6.4571,6.4833,902700.0],["2014-02-27",6.4257,6.5095,6.4047,6.499,765600.0],["2014-02-28",6.4623,6.52,6.4309,6.4466,1193600.0],["2014-03-03",6.3157,6.4833,6.2267,6.2267,2868900.0],["2014-03-04",6.4362,6.5095,6.4309,6.4938,1711500.0],["2014-03-05",6.5671,6.6404,6.5618,6.6299,1739400.0],["2014-03-06",6.6823,6.7242,6.6456,6.6823,2903600.0],["2014-03-07",6.6404,6.6404,6.5095,6.5828,2548300.0],["2014-03-10",6.5933,6.6352,6.5252,6.6247,879000.0],["2014-03-11",6.5828,6.6404,6.5252,6.5514,1119500.0],["2014-03-12",6.4676,6.52,6.4152,6.52,944700.0],["2014-03-13",6.5252,6.5409,6.3262,6.3524,1714800.0],["2014-03-14",6.2791,6.3681,6.2424,6.3157,2168300.0],["2014-03-17",6.3524,6.4152,6.3419,6.389,1138300.0],["2014-03-18",6.4466,6.5147,6.4257,6.499,1110100.0],["2014-03-19",6.4781,6.5095,6.2843,6.3471,1939900.0],["2014-03-20",6.2791,6.3471,6.2529,6.3367,1883000.0],["2014-03-21",6.3367,6.3733,6.2372,6.2476,1663000.0],["2014-03-24",6.2581,6.3,6.1638,6.2791,1574000.0],["2014-03-25",6.2162,6.2633,6.1586,6.2319,2254900.0],["2014-03-26",6.3847,6.3901,6.2779,6.2779,1813200.0],["2014-03-27",6.2886,6.3099,6.2672,6.2672,1702900.0],["2014-03-28",6.358,6.4382,6.358,6.4168,1569600.0],["2014-03-31",6.4969,6.5023,6.4061,6.4168,1914100.0],["2014-04-01",6.6091,6.6091,6.5504,6.5878,1400600.0],["2014-04-02",6.529,6.5824,6.513,6.5717,726400.0],["2014-04-03",6.7,6.8015,6.7,6.8015,2244300.0],["2014-04-04",6.7961,6.8282,6.732,6.732,1314000.0],["2014-04-07",6.7748,6.8015,6.7053,6.7534,1333100.0],["2014-04-08",6.6572,6.748,6.6519,6.6946,1082700.0],["2014-04-09",6.7694,6.7908,6.7106,6.7801,901900.0],["2014-04-10",6.6572,6.6626,6.5236,6.5236,1349200.0],["2014-04-11",6.4649,6.5717,6.4488,6.5076,2427500.0],["2014-04-14",6.5023,6.5557,6.4649,6.5397,657200.0],["2014-04-15",6.545,6.5664,6.3794,6.4916,992500.0],["2014-04-16",6.545,6.5984,6.4969,6.5931,776800.0],["2014-04-17",6.5557,6.6091,6.5183,6.5771,682400.0],["2014-04-21",6.5824,6.6305,6.5504,6.5557,611100.0],["2014-04-22",6.6252,6.6572,6.5931,6.6145,865100.0],["2014-04-23",6.6145,6.6145,6.5717,6.5984,435700.0],["2014-04-24",6.6358,6.6679,6.545,6.6358,705500.0],["2014-04-25",6.5557,6.561,6.4916,6.5343,615800.0],["2014-04-28",6.4969,6.529,6.4435,6.513,741000.0],["2014-04-29",6.5931,6.6679,6.5931,6.6412,2782700.0],["2014-04-30",6.529,6.6091,6.4969,6.5984,3404000.0],["2014-05-01",6.6305,6.6626,6.5984,6.6145,1343100.0],["2014-05-02",6.529,6.6091,6.529,6.5984,1046800.0],["2014-05-05",6.4809,6.5878,6.4649,6.5824,1549300.0],["2014-05-06",6.545,6.5878,6.5076,6.545,927400.0],["2014-05-07",6.561,6.5824,6.5076,6.561,1016600.0],["2014-05-08",6.6252,6.7053,6.6198,6.6412,1101700.0],["2014-05-09",6.6091,6.6145,6.5397,6.5824,976500.0],["2014-05-12",6.6145,6.6412,6.5984,6.6091,879100.0],["2014-05-13",6.6145,6.6145,6.5878,6.5878,528300.0],["2014-05-14",6.6145,6.6519,6.5984,6.6038,5255500.0],["2014-05-15",6.5023,6.5076,6.3954,6.4756,6545400.0],["2014-05-16",6.529,6.5504,6.4969,6.5236,1119600.0],["2014-05-19",6.4649,6.513,6.4542,6.4916,679800.0],["2014-05-20",6.5504,6.5664,6.4969,6.5076,876600.0],["2014-05-21",6.5824,6.6305,6.5771,6.6145,830300.0],["2014-05-22",6.6412,6.6946,6.6198,6.6786,1527600.0],["2014-05-23",6.6732,6.7213,6.6572,6.7106,867100.0],["2014-05-27",6.8228,6.8496,6.7801,6.8122,1711300.0],["2014-05-28",6.8496,6.8602,6.8228,6.8389,1058500.0],["2014-05-29",6.8228,6.8282,6.7748,6.8282,534300.0],["2014-05-30",6.8442,6.887,6.8442,6.8763,723900.0],["2014-06-02",6.8602,6.8656,6.8175,6.8335,750500.0],["2014-06-03",6.8068,6.8549,6.7961,6.8442,1007800.0],["2014-06-04",6.8175,6.8656,6.7908,6.8335,921300.0],["2014-06-05",7.0152,7.0472,6.919,7.0366,3121800.0],["2014-06-06",7.2449,7.2663,7.1808,7.2289,2397100.0],["2014-06-09",7.1594,7.2342,7.1167,7.2342,1806200.0],["2014-06-10",7.1381,7.1701,7.1114,7.1648,1191200.0],["2014-06-11",7.0846,7.09,7.0312,7.0472,1267100.0],["2014-06-12",7.0312,7.0419,6.9992,7.0098,1429800.0],["2014-06-13",7.0579,7.0793,7.0098,7.0259,1653800.0],["2014-06-16",6.9724,7.0098,6.9404,6.9671,1497300.0],["2014-06-17",6.887,6.9564,6.887,6.9457,896500.0],["2014-06-18",6.9457,7.0152,6.935,7.0152,1261600.0],["2014-06-19",7.1274,7.1434,7.0686,7.0846,1169600.0],["2014-06-20",7.0312,7.0472,6.9938,7.0098,1005200.0],["2014-06-23",7.0045,7.0259,6.9724,7.0098,945700.0],["2014-06-24",6.9831,6.9992,6.9083,6.919,1095500.0],["2014-06-25",6.8496,6.9244,6.8496,6.9244,1317400.0],["2014-06-26",6.887,6.887,6.7694,6.8442,1750900.0],["2014-06-27",6.8228,6.8496,6.8068,6.8442,1053100.0],["2014-06-30",6.7908,6.8442,6.7748,6.8228,781000.0],["2014-07-01",6.887,6.9671,6.887,6.9297,941300.0],["2014-07-02",6.887,6.9564,6.8656,6.9244,764300.0],["2014-07-03",6.9831,7.0419,6.9778,7.0366,663700.0],["2014-07-07",6.8636,6.8906,6.8367,6.8852,1021200.0],["2014-07-08",6.772,6.7774,6.6966,6.7235,1267000.0],["2014-07-09",6.772,6.8367,6.7666,6.8367,776900.0],["2014-07-10",6.5781,6.7182,6.5673,6.6966,1412500.0],["2014-07-11",6.6374,6.6535,6.5996,6.6374,1319500.0],["2014-07-14",6.7074,6.7289,6.6751,6.6912,950100.0],["2014-07-15",6.6427,6.6589,6.5404,6.5889,1762100.0],["2014-07-16",6.6912,6.7128,6.6535,6.6804,699200.0],["2014-07-17",6.5996,6.6589,6.5134,6.5188,1062800.0],["2014-07-18",6.5242,6.5781,6.4865,6.5673,880800.0],["2014-07-21",6.5027,6.5565,6.4865,6.535,1040800.0],["2014-07-22",6.6266,6.6858,6.6104,6.6374,1025400.0],["2014-07-23",6.7128,6.7182,6.6535,6.6804,859400.0],["2014-07-24",6.8151,6.8528,6.799,6.8259,1317900.0],["2014-07-25",6.8528,6.8906,6.8097,6.8475,861000.0],["2014-07-28",6.7936,6.8259,6.7505,6.8097,1080000.0],["2014-07-29",6.8421,6.8528,6.7882,6.7936,983900.0],["2014-07-30",6.8906,6.9283,6.8421,6.8906,1786100.0],["2014-07-31",6.6697,6.7128,6.6104,6.6212,1550800.0],["2014-08-01",6.605,6.6643,6.5081,6.5512,1874600.0],["2014-08-04",6.5673,6.5943,6.5081,6.5565,1089700.0],["2014-08-05",6.4596,6.4703,6.3303,6.3464,1984100.0],["2014-08-06",6.3464,6.3841,6.3195,6.3626,918100.0],["2014-08-07",6.3249,6.3464,6.1794,6.2064,1522000.0],["2014-08-08",6.2926,6.3518,6.2602,6.3518,1350100.0],["2014-08-11",6.2764,6.3195,6.2441,6.2548,1145500.0],["2014-08-12",6.3303,6.3841,6.3033,6.3357,1027100.0],["2014-08-13",6.368,6.4003,6.341,6.368,1028800.0],["2014-08-14",6.3572,6.3572,6.3141,6.3464,956900.0],["2014-08-15",6.4272,6.438,6.2441,6.3518,2049400.0],["2014-08-18",6.3734,6.3949,6.368,6.3788,757300.0],["2014-08-19",6.3895,6.4003,6.368,6.3841,674300.0],["2014-08-20",6.3357,6.3788,6.3249,6.3518,639900.0],["2014-08-21",6.4219,6.4757,6.4219,6.4542,1200200.0],["2014-08-22",6.438,6.4703,6.3734,6.4057,895500.0],["2014-08-25",6.5027,6.5619,6.4811,6.535,2125900.0],["2014-08-26",6.605,6.6643,6.5943,6.605,1740400.0],["2014-08-27",6.6912,6.6912,6.6158,6.632,1112600.0],["2014-08-28",6.5404,6.5673,6.5134,6.5242,1414300.0],["2014-08-29",6.5296,6.5404,6.4703,6.535,626500.0],["2014-09-02",6.5673,6.5673,6.5296,6.5512,837200.0],["2014-09-03",6.6912,6.7128,6.6589,6.6804,1108600.0],["2014-09-04",6.7559,6.8636,6.7505,6.772,1566500.0],["2014-09-05",6.8313,6.8367,6.772,6.8313,1044500.0],["2014-09-08",6.7559,6.799,6.7128,6.7182,1038300.0],["2014-09-09",6.7128,6.7128,6.6212,6.6427,1381100.0],["2014-09-10",6.6858,6.7128,6.6643,6.7128,1072500.0],["2014-09-11",6.6589,6.6912,6.6427,6.6589,1233200.0],["2014-09-12",6.6751,6.6966,6.632,6.6697,1051900.0],["2014-09-15",6.6643,6.6643,6.6212,6.6374,675100.0],["2014-09-16",6.5996,6.6804,6.5943,6.6751,850700.0],["2014-09-17",6.7451,6.7613,6.6804,6.6804,1084300.0],["2014-09-18",6.7505,6.7936,6.7505,6.7666,915100.0],["2014-09-19",6.772,6.799,6.702,6.7289,1530300.0],["2014-09-22",6.7289,6.7343,6.6266,6.6535,846800.0],["2014-09-23",6.6374,6.6643,6.5565,6.5565,812800.0],["2014-09-24",6.5478,6.6076,6.5207,6.6022,1224600.0],["2014-09-25",6.5913,6.6022,6.5207,6.5424,937500.0],["2014-09-26",6.5641,6.6402,6.5478,6.6402,907400.0],["2014-09-29",6.4555,6.5044,6.4337,6.4881,1563900.0],["2014-09-30",6.5044,6.5859,6.4772,6.5207,1593900.0],["2014-10-01",6.5696,6.5967,6.5044,6.5261,1977500.0],["2014-10-02",6.45,6.4555,6.3033,6.3848,2295200.0],["2014-10-03",6.3305,6.3903,6.3251,6.374,1450300.0],["2014-10-06",6.4609,6.4826,6.3903,6.4337,1126100.0],["2014-10-07",6.3414,6.3522,6.2653,6.2707,1202200.0],["2014-10-08",6.3251,6.4066,6.2598,6.3957,1585400.0],["2014-10-09",6.3033,6.3142,6.1675,6.2001,2702300.0],["2014-10-10",6.2598,6.3033,6.1403,6.1457,1631000.0],["2014-10-13",6.2707,6.2979,6.1675,6.1675,1841700.0],["2014-10-14",6.2001,6.2381,6.1512,6.1838,1296400.0],["2014-10-15",6.1023,6.1186,5.9392,6.0805,5521300.0],["2014-10-16",5.8197,5.999,5.8088,5.9229,2613100.0],["2014-10-17",6.0914,6.124,6.0316,6.0479,1569500.0],["2014-10-20",6.0642,6.1294,6.0534,6.1186,1315800.0],["2014-10-21",6.2055,6.2707,6.2001,6.249,1383800.0],["2014-10-22",6.2109,6.2435,6.1512,6.162,1737800.0],["2014-10-23",6.249,6.3088,6.2272,6.249,1286900.0],["2014-10-24",6.3577,6.3794,6.3196,6.3794,1584100.0],["2014-10-27",6.1838,6.2816,6.162,6.2598,1279400.0],["2014-10-28",6.3577,6.3794,6.3305,6.3794,2169500.0],["2014-10-29",6.1512,6.1675,6.0099,6.0479,4476100.0],["2014-10-30",5.9066,5.9882,5.8795,5.9719,2415400.0],["2014-10-31",6.0371,6.0805,6.0208,6.0642,1514700.0],["2014-11-03",5.999,6.0153,5.9284,5.9501,1598600.0],["2014-11-04",5.9012,5.9121,5.8414,5.874,1579600.0],["2014-11-05",5.9284,5.9284,5.8795,5.8958,748500.0],["2014-11-06",5.9338,5.9556,5.798,5.836,3085600.0],["2014-11-07",5.7056,5.7708,5.6621,5.7708,1522700.0],["2014-11-10",5.7708,5.8958,5.7436,5.8197,1311700.0],["2014-11-11",5.8686,5.8849,5.8306,5.8632,963300.0],["2014-11-12",5.7599,5.7708,5.7056,5.7328,1146100.0],["2014-11-13",5.6784,5.7654,5.673,5.7219,1185400.0],["2014-11-14",5.7056,5.7925,5.7056,5.7925,1202600.0],["2014-11-17",5.7817,5.8795,5.7762,5.8523,932900.0],["2014-11-18",5.9501,5.9718,5.9175,5.9501,1094500.0],["2014-11-19",5.9284,5.9284,5.6839,5.7165,4170600.0],["2014-11-20",5.5534,5.5806,5.5371,5.5643,4084200.0],["2014-11-21",5.635,5.6893,5.6186,5.6295,2440700.0],["2014-11-24",5.7491,5.7708,5.7165,5.7599,1811500.0],["2014-11-25",5.8034,5.8306,5.7762,5.798,1543300.0],["2014-11-26",5.798,5.8251,5.7817,5.8251,1133500.0],["2014-11-28",5.836,5.8414,5.8143,5.8197,621900.0],["2014-12-01",5.7762,5.7871,5.7328,5.7599,1173000.0],["2014-12-02",5.7925,5.8034,5.7599,5.7925,1301300.0],["2014-12-03",5.8306,5.836,5.7708,5.798,992400.0],["2014-12-04",5.7056,5.711,5.6023,5.6893,3048000.0],["2014-12-05",5.7654,5.7925,5.7491,5.7762,1570500.0],["2014-12-08",5.7328,5.7545,5.673,5.6784,1536100.0],["2014-12-09",5.586,5.6404,5.5752,5.6241,2593900.0],["2014-12-10",5.5752,5.5752,5.4991,5.5045,2531500.0],["2014-12-11",5.5263,5.5752,5.4719,5.4882,1404000.0],["2014-12-12",5.4665,5.4882,5.3198,5.3252,6868400.0],["2014-12-15",5.347,5.3633,5.1894,5.2057,2447900.0],["2014-12-16",5.1296,5.3361,5.1133,5.2328,3432900.0],["2014-12-17",5.1889,5.3097,5.1834,5.2658,2482300.0],["2014-12-18",5.3372,5.3976,5.2932,5.3921,1767100.0],["2014-12-19",5.2823,5.3481,5.2493,5.3152,2205600.0],["2014-12-22",5.3042,5.3372,5.2658,5.3207,2004400.0],["2014-12-23",5.3207,5.3811,5.3207,5.3701,1185000.0],["2014-12-24",5.3756,5.3811,5.3317,5.3756,640900.0],["2014-12-26",5.4085,5.4085,5.3756,5.3756,730700.0],["2014-12-29",5.2438,5.3427,5.2383,5.3097,1977300.0],["2014-12-30",5.2713,5.2823,5.2383,5.2438,1432000.0],["2014-12-31",5.2548,5.2548,5.156,5.156,1504300.0],["2015-01-02",5.2768,5.2932,5.1999,5.2328,1715300.0],["2015-01-05",5.0297,5.0352,4.9473,4.9693,3824100.0],["2015-01-06",4.9748,5.0022,4.8485,4.8759,2690300.0],["2015-01-07",4.9089,4.9253,4.8265,4.9034,3242600.0],["2015-01-08",4.832,4.9254,4.832,4.8375,3166700.0],["2015-01-09",4.832,4.8375,4.7002,4.7771,3148000.0],["2015-01-12",4.7991,4.832,4.7167,4.7826,2100000.0],["2015-01-13",4.8485,4.8759,4.7387,4.7826,2845700.0],["2015-01-14",4.7936,4.832,4.7661,4.8155,4166600.0],["2015-01-15",4.7881,4.7991,4.7277,4.7441,4265700.0],["2015-01-16",4.7496,4.8265,4.7167,4.8155,4552800.0],["2015-01-20",4.9803,4.9857,4.9308,4.9528,3962000.0],["2015-01-21",4.9089,5.0077,4.9034,4.9967,3014900.0],["2015-01-22",5.0187,5.0626,4.9693,5.0352,2428900.0],["2015-01-23",4.9034,4.9418,4.8704,4.9034,2428500.0],["2015-01-26",4.9638,4.9803,4.9308,4.9528,2508500.0],["2015-01-27",4.9144,4.9583,4.8759,4.9363,1516400.0],["2015-01-28",4.7661,4.7716,4.6343,4.6343,2792500.0],["2015-01-29",4.7002,4.7606,4.6892,4.7496,2975900.0],["2015-01-30",4.7277,4.7606,4.6618,4.6783,3208800.0],["2015-02-02",4.6728,4.7881,4.6728,4.7826,2195100.0],["2015-02-03",4.9418,5.0352,4.9418,5.0242,4357900.0],["2015-02-04",5.0956,5.1285,5.0187,5.0297,5159200.0],["2015-02-05",5.0681,5.1175,5.0461,5.112,2124900.0],["2015-02-06",5.112,5.145,5.0571,5.0681,2782600.0],["2015-02-09",4.9418,5.0022,4.9308,4.9803,2744100.0],["2015-02-10",5.0736,5.0791,5.0077,5.0571,2596800.0],["2015-02-11",5.0242,5.0242,4.9418,4.9857,3701400.0],["2015-02-12",5.134,5.1889,5.123,5.1889,2349400.0],["2015-02-13",5.2932,5.3591,5.2877,5.3207,3254200.0],["2015-02-17",5.3756,5.3921,5.2932,5.3646,1943400.0],["2015-02-18",5.4305,5.4635,5.4031,5.436,2533500.0],["2015-02-19",5.447,5.4909,5.425,5.447,1605000.0],["2015-02-20",5.3921,5.5788,5.3482,5.5568,4380300.0],["2015-02-23",5.4744,5.5129,5.458,5.4909,1715600.0],["2015-02-24",5.4909,5.5239,5.4689,5.5019,1630700.0],["2015-02-25",5.458,5.4854,5.4415,5.469,1331900.0],["2015-02-26",5.4744,5.4964,5.4415,5.4635,1541700.0],["2015-02-27",5.469,5.5184,5.4305,5.4799,1920400.0],["2015-03-02",5.4964,5.5074,5.4689,5.5019,1299600.0],["2015-03-03",5.436,5.447,5.3921,5.436,1496700.0],["2015-03-04",5.4031,5.414,5.3481,5.414,1578900.0],["2015-03-05",5.4195,5.4415,5.3866,5.4305,1223300.0],["2015-03-06",5.3646,5.3921,5.3207,5.3317,1809700.0],["2015-03-09",5.3262,5.3646,5.3042,5.3536,1263200.0],["2015-03-10",5.2328,5.2493,5.1999,5.2164,1456800.0],["2015-03-11",5.1615,5.2383,5.145,5.2219,1268000.0],["2015-03-12",5.2768,5.3042,5.2658,5.3042,1513300.0],["2015-03-13",5.2658,5.2823,5.2164,5.2823,1777100.0],["2015-03-16",5.3042,5.3427,5.3042,5.3262,1394800.0],["2015-03-17",5.2603,5.3042,5.2273,5.2932,1517000.0],["2015-03-18",5.2383,5.3646,5.1999,5.3317,2511400.0],["2015-03-19",5.2987,5.3152,5.2658,5.2713,1427700.0],["2015-03-20",5.447,5.5678,5.4305,5.5239,2340900.0],["2015-03-23",5.6117,5.6447,5.5898,5.6282,1234000.0],["2015-03-24",5.6721,5.7215,5.6556,5.6886,2098100.0],["2015-03-25",5.6869,5.7092,5.6591,5.6702,3632000.0],["2015-03-26",5.648,5.6702,5.5701,5.6535,1630700.0],["2015-03-27",5.6257,5.6591,5.5923,5.6257,1683900.0],["2015-03-30",5.6647,5.6814,5.6201,5.6257,2167000.0],["2015-03-31",5.5701,5.6257,5.5589,5.5812,1504100.0],["2015-04-01",5.7036,5.7481,5.6424,5.7314,1863600.0],["2015-04-02",5.7982,5.8372,5.7926,5.8205,1755900.0],["2015-04-06",5.8205,5.9318,5.7982,5.8928,2023100.0],["2015-04-07",5.865,5.9039,5.8372,5.8372,15261700.0],["2015-04-08",5.8149,5.8205,5.737,5.7926,5671600.0],["2015-04-09",5.7481,5.7537,5.698,5.737,6815700.0],["2015-04-10",5.6201,5.6313,5.5812,5.6257,4128700.0],["2015-04-13",5.6702,5.7147,5.6535,5.6591,1308600.0],["2015-04-14",5.6424,5.6814,5.6257,5.6647,2176500.0],["2015-04-15",5.7147,5.7426,5.6702,5.7259,2366600.0],["2015-04-16",5.6535,5.6591,5.5979,5.6313,3987400.0],["2015-04-17",5.4977,5.5311,5.4755,5.52,1803400.0],["2015-04-20",5.4421,5.4922,5.431,5.4588,1231500.0],["2015-04-21",5.5311,5.5534,5.5089,5.52,2163100.0],["2015-04-22",5.5311,5.5589,5.4866,5.5534,1084500.0],["2015-04-23",5.5367,5.6758,5.5255,5.648,1773100.0],["2015-04-24",5.6535,5.6702,5.5812,5.6647,1701000.0],["2015-04-27",5.737,5.7704,5.7147,5.7147,1441200.0],["2015-04-28",5.737,5.7648,5.7203,5.7648,1882300.0],["2015-04-29",5.6257,5.6925,5.5923,5.6146,2826500.0],["2015-04-30",5.5701,5.6201,5.5534,5.5756,3271400.0],["2015-05-01",5.6035,5.6368,5.5812,5.6257,998200.0],["2015-05-04",5.6313,5.6424,5.5868,5.6034,807300.0],["2015-05-05",5.5478,5.5478,5.4643,5.4699,2362000.0],["2015-05-06",5.6034,5.6702,5.5756,5.6146,2524900.0],["2015-05-07",5.6146,5.648,5.5701,5.609,1966100.0],["2015-05-08",5.6424,5.7147,5.6424,5.7036,1081600.0],["2015-05-11",5.6257,5.6535,5.6146,5.6313,959500.0],["2015-05-12",5.6313,5.6591,5.609,5.6313,1081500.0],["2015-05-13",5.7147,5.7537,5.6814,5.6869,1422500.0],["2015-05-14",5.7759,5.8205,5.7593,5.7926,2033600.0],["2015-05-15",5.737,5.7871,5.7147,5.7871,1193100.0],["2015-05-18",5.6758,5.698,5.648,5.6702,1541400.0],["2015-05-19",5.6702,5.7036,5.6591,5.6758,1335300.0],["2015-05-20",5.7259,5.7537,5.7036,5.7314,983500.0],["2015-05-21",5.698,5.7704,5.6869,5.7537,1221700.0],["2015-05-22",5.7147,5.7203,5.6814,5.6869,908800.0],["2015-05-26",5.4977,5.4977,5.4031,5.4309,2240700.0],["2015-05-27",5.4421,5.5589,5.4198,5.5367,2988200.0],["2015-05-28",5.5089,5.5478,5.4532,5.5422,1408500.0],["2015-05-29",5.5255,5.5478,5.4643,5.5033,1458400.0],["2015-06-01",5.5144,5.52,5.4309,5.4699,1441500.0],["2015-06-02",5.6257,5.6424,5.5868,5.6146,1637500.0],["2015-06-03",5.6702,5.7537,5.6702,5.7036,1362000.0],["2015-06-04",5.6647,5.7648,5.5868,5.6034,1496400.0],["2015-06-05",5.5144,5.5812,5.4866,5.5478,1625000.0],["2015-06-08",5.5255,5.5311,5.4866,5.5033,1268300.0],["2015-06-09",5.4977,5.5422,5.4588,5.5089,1017500.0],["2015-06-10",5.5923,5.698,5.5868,5.6869,1741700.0],["2015-06-11",5.6758,5.7092,5.6368,5.698,1244900.0],["2015-06-12",5.5979,5.6814,5.5645,5.6814,3244000.0],["2015-06-15",5.5089,5.5868,5.4977,5.5756,3494200.0],["2015-06-16",5.5311,5.6034,5.5255,5.5812,2705800.0],["2015-06-17",5.5923,5.6035,5.5033,5.5422,2047300.0],["2015-06-18",5.5979,5.7982,5.5923,5.6758,3022300.0],["2015-06-19",5.6814,5.7147,5.6647,5.7036,1626600.0],["2015-06-22",5.8928,5.9818,5.8817,5.9262,3314000.0],["2015-06-23",5.865,5.8928,5.8316,5.8372,1542600.0],["2015-06-24",5.7926,5.8205,5.7704,5.7704,1647000.0],["2015-06-25",5.7982,5.8093,5.7481,5.7759,1523800.0],["2015-06-26",5.8483,5.8872,5.8093,5.8316,2226300.0],["2015-06-29",5.52,5.5589,5.4421,5.4532,3259100.0],["2015-06-30",5.5701,5.5812,5.4365,5.4922,2503200.0],["2015-07-01",5.5422,5.5534,5.4699,5.5033,1948800.0],["2015-07-02",5.4755,5.481,5.4254,5.4588,1426200.0],["2015-07-06",5.2195,5.3141,5.2139,5.2585,2693300.0],["2015-07-07",5.1472,5.303,5.0804,5.2807,3788200.0],["2015-07-08",5.2028,5.2362,5.1639,5.2028,2794900.0],["2015-07-09",5.3642,5.3976,5.3141,5.3364,2041000.0],["2015-07-10",5.6313,5.648,5.5868,5.6257,2834000.0],["2015-07-13",5.6869,5.6981,5.642,5.642,1608300.0],["2015-07-14",5.6476,5.7037,5.642,5.6925,1508200.0],["2015-07-15",5.6701,5.6757,5.6083,5.6364,1641800.0],["2015-07-16",5.7206,5.7543,5.715,5.7318,1667200.0],["2015-07-17",5.7262,5.7262,5.6813,5.6981,851300.0],["2015-07-20",5.7374,5.7487,5.715,5.7206,989000.0],["2015-07-21",5.715,5.7543,5.7094,5.7318,1947800.0],["2015-07-22",5.7543,5.7767,5.7318,5.7711,1412900.0],["2015-07-23",5.7823,5.8104,5.7487,5.7599,1579000.0],["2015-07-24",5.7094,5.7318,5.6701,5.6813,1541300.0],["2015-07-27",5.7094,5.715,5.6588,5.6757,1702700.0],["2015-07-28",5.7543,5.7823,5.7262,5.7711,1374200.0],["2015-07-29",5.715,5.7767,5.7094,5.7374,2993600.0],["2015-07-30",5.6644,5.6757,5.6139,5.6588,1731500.0],["2015-07-31",5.6251,5.7206,5.6083,5.6813,2833700.0],["2015-08-03",5.7094,5.7206,5.6476,5.6869,1217000.0],["2015-08-04",5.5915,5.6195,5.5802,5.5971,2628600.0],["2015-08-05",5.6364,5.6701,5.6083,5.642,1259000.0],["2015-08-06",5.6757,5.6869,5.642,5.6813,3009400.0],["2015-08-07",5.6308,5.7262,5.6251,5.715,1607800.0],["2015-08-10",5.7318,5.8048,5.7318,5.8048,1082100.0],["2015-08-11",5.7655,5.7823,5.715,5.7543,1266000.0],["2015-08-12",5.6757,5.7318,5.6364,5.7318,2250200.0],["2015-08-13",5.6644,5.6813,5.642,5.6532,1388700.0],["2015-08-14",5.6195,5.6532,5.5915,5.6364,1928100.0],["2015-08-17",5.5578,5.6308,5.5297,5.6308,1977500.0],["2015-08-18",5.5915,5.5915,5.5409,5.5409,1459900.0],["2015-08-19",5.4567,5.5241,5.4455,5.4792,1949900.0],["2015-08-20",5.4287,5.4343,5.3501,5.3501,2724900.0],["2015-08-21",5.3669,5.4006,5.2266,5.2434,3216200.0],["2015-08-24",5.1031,5.3052,5.0357,5.1367,7195800.0],["2015-08-25",5.2939,5.2995,5.1199,5.1367,4594400.0],["2015-08-26",5.2209,5.2322,5.1143,5.2209,3209700.0],["2015-08-27",5.2434,5.3164,5.2322,5.3164,3935000.0],["2015-08-28",5.2209,5.2659,5.1873,5.2602,2224000.0],["2015-08-31",5.2153,5.2434,5.1592,5.2153,1777600.0],["2015-09-01",5.0581,5.0694,4.9908,5.0188,2984000.0],["2015-09-02",5.0862,5.0862,5.0076,5.0694,2155700.0],["2015-09-03",5.0076,5.0638,4.9795,5.002,2301500.0],["2015-09-04",4.8785,4.9234,4.8673,4.9066,1593300.0],["2015-09-08",4.9739,4.9964,4.9346,4.9795,1003500.0],["2015-09-09",5.0862,5.0974,4.9683,4.9683,1313100.0],["2015-09-10",4.9459,5.0132,4.9402,4.9908,1683200.0],["2015-09-11",4.9234,4.9852,4.9234,4.9795,857600.0],["2015-09-14",4.9346,4.9459,4.8953,4.929,2412400.0],["2015-09-15",4.9402,4.9964,4.9346,4.9795,1542600.0],["2015-09-16",5.0245,5.075,5.0132,5.0638,881000.0],["2015-09-17",5.1199,5.1873,5.0918,5.1255,2226600.0],["2015-09-18",4.9402,4.9571,4.8897,4.901,3804800.0],["2015-09-21",4.8504,4.8841,4.828,4.8448,1516800.0],["2015-09-22",4.7213,4.7325,4.6652,4.7157,2118400.0],["2015-09-23",4.6989,4.6989,4.6259,4.6427,1818600.0],["2015-09-24",4.6371,4.6876,4.609,4.6596,2492400.0],["2015-09-25",4.7157,4.7381,4.6539,4.6708,1580700.0],["2015-09-28",4.6146,4.6371,4.581,4.6034,2553800.0],["2015-09-29",4.7157,4.755,4.6876,4.7269,2618200.0],["2015-09-30",4.7723,4.7837,4.7042,4.7496,1581000.0],["2015-10-01",4.795,4.8007,4.7269,4.7666,1242200.0],["2015-10-02",4.6588,4.8007,4.6588,4.795,2432600.0],["2015-10-05",4.8631,4.8972,4.8291,4.8858,2383500.0],["2015-10-06",4.8745,4.9426,4.8745,4.9199,3190400.0],["2015-10-07",5.0844,5.1014,5.0277,5.0674,1663100.0],["2015-10-08",5.0447,5.1071,5.0277,5.1071,1561500.0],["2015-10-09",5.2036,5.2206,5.1695,5.1979,1823800.0],["2015-10-12",5.1809,5.1979,5.1639,5.1695,1031500.0],["2015-10-13",5.0844,5.1128,5.0504,5.056,1055100.0],["2015-10-14",5.0901,5.1014,5.0504,5.0787,1334400.0],["2015-10-15",5.0958,5.1525,5.0958,5.1468,967300.0],["2015-10-16",5.1639,5.2036,5.1525,5.1922,1892700.0],["2015-10-19",5.1298,5.1355,5.0958,5.1128,1213000.0],["2015-10-20",5.0787,5.1185,5.0617,5.1014,1197700.0],["2015-10-21",5.1071,5.1298,5.0787,5.0787,849400.0],["2015-10-22",5.1412,5.1866,5.1298,5.1468,1560500.0],["2015-10-23",5.1128,5.1298,5.056,5.1014,2212200.0],["2015-10-26",5.1071,5.1355,5.0901,5.1185,1198400.0],["2015-10-27",5.0447,5.0617,5.0333,5.0447,1083700.0],["2015-10-28",5.0731,5.1866,5.0674,5.1582,23285600.0],["2015-10-29",4.9993,5.0787,4.9879,5.0617,7319500.0],["2015-10-30",4.8688,4.9255,4.8461,4.8915,6063100.0],["2015-11-02",4.9426,4.9653,4.9255,4.9369,2549400.0],["2015-11-03",4.8972,4.9482,4.8972,4.9482,2452200.0],["2015-11-04",4.9766,4.9823,4.8745,4.8972,2285500.0],["2015-11-05",4.8745,4.8801,4.7837,4.8007,2116400.0],["2015-11-06",4.8404,4.8858,4.8064,4.8574,1973700.0],["2015-11-09",4.8574,4.8688,4.8064,4.8291,1328500.0],["2015-11-10",4.761,4.778,4.7383,4.778,4049800.0],["2015-11-11",4.8064,4.812,4.7439,4.7439,4296600.0],["2015-11-12",4.6248,4.6361,4.5907,4.5964,2233900.0],["2015-11-13",4.5907,4.6248,4.5567,4.5964,1748100.0],["2015-11-16",4.5737,4.6475,4.5737,4.6418,1975300.0],["2015-11-17",4.6532,4.6758,4.6191,4.6191,1649900.0],["2015-11-18",4.6531,4.6815,4.6361,4.6815,1446100.0],["2015-11-19",4.761,4.778,4.7326,4.7553,1745100.0],["2015-11-20",4.7496,4.761,4.6588,4.6588,1236600.0],["2015-11-23",4.6872,4.7042,4.6531,4.6588,1617600.0],["2015-11-24",4.6305,4.7042,4.6248,4.6929,2384600.0],["2015-11-25",4.6361,4.6872,4.6305,4.6588,1652500.0],["2015-11-27",4.7269,4.7269,4.6872,4.6985,838900.0],["2015-11-30",4.6985,4.7269,4.6872,4.6929,1320600.0],["2015-12-01",4.7383,4.761,4.7156,4.7496,1421800.0],["2015-12-02",4.6134,4.6305,4.5624,4.5737,2338900.0],["2015-12-03",4.6305,4.6305,4.5226,4.5397,2843600.0],["2015-12-04",4.5113,4.6021,4.5113,4.5907,2237300.0],["2015-12-07",4.517,4.5226,4.4829,4.5113,3167000.0],["2015-12-08",4.4035,4.4318,4.3921,4.4091,2191000.0],["2015-12-09",4.4318,4.4999,4.4091,4.4318,2188700.0],["2015-12-10",4.4375,4.4659,4.4091,4.4375,2032300.0],["2015-12-11",4.3808,4.3921,4.324,4.324,3171900.0],["2015-12-14",4.3354,4.3524,4.2616,4.29,3623500.0],["2015-12-15",4.3184,4.341,4.2843,4.2957,3565600.0],["2015-12-16",4.3637,4.4205,4.3183,4.4035,2719300.0],["2015-12-17",4.4262,4.4262,4.3467,4.3467,2821900.0],["2015-12-18",4.3297,4.3354,4.2786,4.29,3425300.0],["2015-12-21",4.1992,4.2276,4.1651,4.1935,3483600.0],["2015-12-22",4.1935,4.2446,4.1708,4.2332,2533100.0],["2015-12-23",4.273,4.3297,4.273,4.3297,2767400.0],["2015-12-24",4.4375,4.4375,4.3354,4.3467,1212200.0],["2015-12-28",4.2957,4.307,4.2616,4.3013,1661800.0],["2015-12-29",4.2616,4.2786,4.2332,4.2673,1979800.0],["2015-12-30",4.2616,4.2673,4.2276,4.2332,1383100.0],["2015-12-31",4.1765,4.1935,4.1538,4.1595,1640800.0],["2016-01-04",4.0914,4.1084,4.0176,4.1027,3052200.0],["2016-01-05",4.1027,4.1084,4.0346,4.08,2738500.0],["2016-01-06",3.9609,3.9949,3.9438,3.9722,2256900.0],["2016-01-07",3.9245,3.982,3.9188,3.936,2809700.0],["2016-01-08",3.9475,3.959,3.8441,3.8441,3232400.0],["2016-01-11",3.89,3.9188,3.8613,3.89,2858700.0],["2016-01-12",3.9303,3.9417,3.8613,3.913,2062100.0],["2016-01-13",3.9188,3.936,3.7924,3.8038,7301900.0],["2016-01-14",3.8383,3.9073,3.7924,3.8843,2709600.0],["2016-01-15",3.7636,3.7866,3.6832,3.7119,3106200.0],["2016-01-19",3.6889,3.7004,3.6257,3.6602,4169300.0],["2016-01-20",3.574,3.5855,3.4821,3.5625,4300200.0],["2016-01-21",3.5625,3.6315,3.5223,3.6085,2408500.0],["2016-01-22",3.7234,3.7521,3.7004,3.7406,5037400.0],["2016-01-25",3.62,3.6372,3.5798,3.597,3692500.0],["2016-01-26",3.643,3.7291,3.6372,3.7234,2970000.0],["2016-01-27",3.6774,3.7291,3.6602,3.6659,1914000.0],["2016-01-28",3.6487,3.6659,3.574,3.6257,3321500.0],["2016-01-29",3.6659,3.7177,3.6372,3.7177,2874600.0],["2016-02-01",3.643,3.6774,3.6142,3.6602,2798000.0],["2016-02-02",3.551,3.551,3.4763,3.4936,3171000.0],["2016-02-03",3.4993,3.5568,3.3844,3.551,3813400.0],["2016-02-04",3.5568,3.7406,3.5568,3.7406,3112900.0],["2016-02-05",3.7694,3.8096,3.7521,3.7809,2187700.0],["2016-02-08",3.6257,3.6372,3.5683,3.6142,3965600.0],["2016-02-09",3.4648,3.528,3.4361,3.4993,4960900.0],["2016-02-10",3.6257,3.6889,3.5912,3.6257,2698300.0],["2016-02-11",3.4591,3.4936,3.3959,3.4304,4547100.0],["2016-02-12",3.4993,3.5798,3.4418,3.574,2207600.0],["2016-02-16",3.6602,3.6602,3.5855,3.62,1766000.0],["2016-02-17",3.7004,3.7694,3.6947,3.7579,3057600.0],["2016-02-18",3.7119,3.7119,3.5912,3.6085,1780500.0],["2016-02-19",3.5108,3.5625,3.4821,3.5453,2720600.0],["2016-02-22",3.6085,3.6544,3.6027,3.6487,1513600.0],["2016-02-23",3.62,3.6257,3.5338,3.551,1571200.0],["2016-02-24",3.4131,3.4533,3.3671,3.4533,2916700.0],["2016-02-25",3.4821,3.4993,3.4418,3.4936,2827100.0],["2016-02-26",3.62,3.6487,3.6027,3.6027,2032000.0],["2016-02-29",3.6544,3.6659,3.62,3.6372,2024000.0],["2016-03-01",3.6544,3.7464,3.6315,3.7464,2594300.0],["2016-03-02",3.7981,3.89,3.7866,3.8843,2844700.0],["2016-03-03",3.9073,3.9647,3.89,3.9647,1863200.0],["2016-03-04",3.936,3.9705,3.9188,3.9417,2250100.0],["2016-03-07",3.8441,3.9245,3.8383,3.9245,10967100.0],["2016-03-08",3.936,3.9532,3.8556,3.8613,1423200.0],["2016-03-09",3.8613,3.867,3.8038,3.8326,1636400.0],["2016-03-10",4.0222,4.0969,3.9188,3.9762,4521000.0],["2016-03-11",4.1486,4.2233,4.1199,4.2061,3550700.0],["2016-03-14",4.2061,4.2176,4.1716,4.1831,1443500.0],["2016-03-15",4.0682,4.0911,4.0394,4.0624,2130800.0],["2016-03-16",3.9877,4.1084,3.9877,4.0969,3457800.0],["2016-03-17",4.0797,4.1429,4.0394,4.1371,1843400.0],["2016-03-18",4.1831,4.1946,4.1141,4.1486,2324100.0],["2016-03-21",4.1141,4.1314,4.0682,4.0797,2428200.0],["2016-03-22",3.9992,4.0509,3.982,4.0394,1676200.0],["2016-03-23",3.9877,3.9992,3.9245,3.959,4190500.0],["2016-03-24",3.8498,3.9015,3.8383,3.9015,3878200.0],["2016-03-28",3.913,3.9245,3.8728,3.9015,1484000.0],["2016-03-29",3.8326,3.9073,3.8096,3.9073,2666800.0],["2016-03-30",3.9303,3.9532,3.8728,3.8843,1850000.0],["2016-03-31",3.8455,3.8808,3.8162,3.8279,2600900.0],["2016-04-01",3.7633,3.7927,3.734,3.781,1747800.0],["2016-04-04",3.7868,3.8279,3.7575,3.781,5591800.0],["2016-04-05",3.6929,3.7046,3.6577,3.6753,10063800.0],["2016-04-06",3.6635,3.6811,3.6283,3.6811,1989000.0],["2016-04-07",3.599,3.6224,3.5226,3.5402,3156900.0],["2016-04-08",3.6283,3.6635,3.6107,3.6283,2232700.0],["2016-04-11",3.7164,3.734,3.6518,3.6518,1889100.0],["2016-04-12",3.6811,3.7164,3.6048,3.6988,8435900.0],["2016-04-13",3.8514,3.8925,3.8397,3.8866,2394100.0],["2016-04-14",3.8984,3.9219,3.8749,3.8984,1813300.0],["2016-04-15",3.9395,3.9512,3.9042,3.9219,1767700.0],["2016-04-18",3.9219,3.9864,3.916,3.9806,1723700.0],["2016-04-19",4.0217,4.051,3.9982,4.0334,1583100.0],["2016-04-20",4.1861,4.2506,4.1802,4.2272,3218600.0],["2016-04-21",4.3563,4.3563,4.2683,4.2859,3700100.0],["2016-04-22",4.2917,4.3504,4.2917,4.3328,2540500.0],["2016-04-25",4.2683,4.2683,4.2154,4.2448,2110600.0],["2016-04-26",4.462,4.5031,4.4385,4.462,3008700.0],["2016-04-27",4.4385,4.5031,4.4326,4.4796,2006900.0],["2016-04-28",4.1332,4.1919,4.1273,4.1508,3754600.0],["2016-04-29",4.0686,4.0804,3.9982,4.0452,3569000.0],["2016-05-02",4.0334,4.0452,3.9923,4.0334,1910900.0],["2016-05-03",3.9219,3.9219,3.8514,3.8632,2467800.0],["2016-05-04",3.7927,3.8397,3.7633,3.7868,2254500.0],["2016-05-05",3.7399,3.7516,3.6988,3.7222,2627700.0],["2016-05-06",3.734,3.8338,3.7281,3.7927,2437100.0],["2016-05-09",3.7281,3.7457,3.687,3.7046,2732500.0],["2016-05-10",3.7516,3.7927,3.7457,3.781,1851100.0],["2016-05-11",3.6811,3.7222,3.6635,3.6811,1626700.0],["2016-05-12",3.7164,3.7281,3.6518,3.6988,2582000.0],["2016-05-13",3.6753,3.7105,3.6107,3.6166,2400900.0],["2016-05-16",3.6518,3.7105,3.6518,3.6988,1961400.0],["2016-05-17",3.7281,3.7457,3.6929,3.7105,2749600.0],["2016-05-18",3.7046,3.781,3.687,3.734,2328300.0],["2016-05-19",3.734,3.7633,3.6635,3.6811,2092800.0],["2016-05-20",3.687,3.7222,3.6811,3.7046,1712100.0],["2016-05-23",3.6577,3.6753,3.6459,3.6518,1691900.0],["2016-05-24",3.7281,3.8103,3.7281,3.7927,2316500.0],["2016-05-25",3.9453,4.0158,3.9395,3.9806,4740100.0],["2016-05-26",3.9747,3.9864,3.9336,3.9688,2261400.0],["2016-05-27",3.9747,4.0041,3.9395,3.9688,1561400.0],["2016-05-31",3.9336,3.9512,3.8632,3.8808,3045100.0],["2016-06-01",3.8162,3.8573,3.7927,3.8455,1845000.0],["2016-06-02",3.8455,3.8866,3.8221,3.8514,3064500.0],["2016-06-03",3.8162,3.8279,3.7633,3.8103,3157100.0],["2016-06-06",3.7927,3.8397,3.7927,3.8103,1565800.0],["2016-06-07",3.8162,3.8514,3.8044,3.8044,2577100.0],["2016-06-08",3.7692,3.7986,3.7457,3.7692,3782400.0],["2016-06-09",3.734,3.7575,3.6988,3.7164,2569800.0],["2016-06-10",3.5755,3.5813,3.4933,3.5109,5167100.0],["2016-06-13",3.3993,3.458,3.3876,3.3993,3308000.0],["2016-06-14",3.3641,3.3993,3.2995,3.3289,2921300.0],["2016-06-15",3.3876,3.4287,3.3582,3.3641,3485700.0],["2016-06-16",3.3406,3.4874,3.3171,3.4874,4268200.0],["2016-06-17",3.552,3.6224,3.5344,3.599,4213700.0],["2016-06-20",3.6988,3.7164,3.6694,3.6694,2886000.0],["2016-06-21",3.6929,3.734,3.6518,3.7164,2918600.0],["2016-06-22",3.7692,3.7868,3.7105,3.7164,2640500.0],["2016-06-23",3.8338,3.8925,3.781,3.8925,3334300.0],["2016-06-24",3.0764,3.2173,3.0706,3.1586,17819100.0],["2016-06-27",3.1117,3.1175,3.0177,3.1117,4391100.0],["2016-06-28",3.2173,3.2232,3.1293,3.1939,9480300.0],["2016-06-29",3.2643,3.2819,3.2408,3.2702,3749000.0],["2016-06-30",3.2702,3.37,3.2349,3.37,5165700.0],["2016-07-01",3.3524,3.3641,3.3289,3.3465,4821000.0],["2016-07-05",3.2878,3.2937,3.1997,3.2056,5858100.0],["2016-07-06",3.1823,3.236,3.1286,3.2301,3677400.0],["2016-07-07",3.2062,3.254,3.1704,3.1823,2197800.0],["2016-07-08",3.3316,3.3316,3.2659,3.2957,3229100.0],["2016-07-11",3.3435,3.3555,3.3077,3.3316,3276800.0],["2016-07-12",3.4987,3.5047,3.4689,3.4749,2819200.0],["2016-07-13",3.5167,3.5286,3.445,3.4749,2992200.0],["2016-07-14",3.5525,3.5823,3.5346,3.5465,1744900.0],["2016-07-15",3.5704,3.5704,3.4987,3.5286,2970500.0],["2016-07-18",3.3972,3.4629,3.3674,3.4331,3040500.0],["2016-07-19",3.3793,3.4092,3.3734,3.3972,2882800.0],["2016-07-20",3.4032,3.4331,3.3793,3.4271,2321500.0],["2016-07-21",3.457,3.4928,3.4152,3.439,2426100.0],["2016-07-22",3.4689,3.4689,3.439,3.439,1253000.0],["2016-07-25",3.3972,3.4152,3.3793,3.3913,1743200.0],["2016-07-26",3.3614,3.3853,3.3435,3.3674,2066800.0],["2016-07-27",3.457,3.4689,3.4092,3.439,2454100.0],["2016-07-28",3.3555,3.3674,3.3316,3.3674,2427500.0],["2016-07-29",3.5047,3.5047,3.457,3.4868,2324700.0],["2016-08-01",3.3734,3.3793,3.3256,3.3316,2648800.0],["2016-08-02",3.242,3.242,3.1942,3.2241,4541000.0],["2016-08-03",3.2181,3.2898,3.1942,3.2659,11661400.0],["2016-08-04",3.3017,3.3256,3.2898,3.3017,3258500.0],["2016-08-05",3.3256,3.3913,3.3256,3.3793,2894200.0],["2016-08-08",3.4032,3.4152,3.3853,3.4032,2132400.0],["2016-08-09",3.4331,3.4808,3.4331,3.457,1979800.0],["2016-08-10",3.5286,3.5405,3.5047,3.5047,1924200.0],["2016-08-11",3.5226,3.5405,3.5167,3.5226,1319700.0],["2016-08-12",3.5286,3.5405,3.4928,3.5047,1659100.0],["2016-08-15",3.5167,3.5405,3.5107,3.5226,1442300.0],["2016-08-16",3.5525,3.5704,3.5405,3.5525,5875200.0],["2016-08-17",3.5167,3.5525,3.4808,3.5465,2046800.0],["2016-08-18",3.4868,3.5286,3.4868,3.5167,3595700.0],["2016-08-19",3.4331,3.4629,3.4152,3.457,1637200.0],["2016-08-22",3.445,3.4987,3.439,3.4868,1625000.0],["2016-08-23",3.5405,3.5585,3.5346,3.5346,1468200.0],["2016-08-24",3.6241,3.642,3.6062,3.6122,2311800.0],["2016-08-25",3.5943,3.6122,3.5823,3.5943,1281300.0],["2016-08-26",3.6361,3.6719,3.5823,3.6002,2307900.0],["2016-08-29",3.6062,3.6241,3.6002,3.6241,1327900.0],["2016-08-30",3.66,3.6898,3.654,3.6719,2584900.0],["2016-08-31",3.7197,3.7495,3.6898,3.7137,2047300.0],["2016-09-01",3.7734,3.7973,3.7197,3.7555,2776500.0],["2016-09-02",3.7794,3.8092,3.7495,3.7973,2047800.0],["2016-09-06",3.8152,3.8212,3.7435,3.7615,1590400.0],["2016-09-07",3.8032,3.8152,3.7674,3.7853,4012200.0],["2016-09-08",3.8212,3.8749,3.8152,3.857,2402100.0],["2016-09-09",3.8391,3.857,3.7674,3.7734,2332500.0],["2016-09-12",3.6838,3.7794,3.6779,3.7734,1959300.0],["2016-09-13",3.6838,3.7017,3.6122,3.6361,3097000.0],["2016-09-14",3.5943,3.6361,3.5823,3.5943,1609500.0],["2016-09-15",3.5585,3.5943,3.5465,3.5823,3148400.0],["2016-09-16",3.5047,3.5167,3.4808,3.5107,2659500.0],["2016-09-19",3.5226,3.5286,3.4868,3.4868,2655900.0],["2016-09-20",3.5226,3.5226,3.4689,3.4987,2929400.0],["2016-09-21",3.5764,3.6301,3.5704,3.6241,1897400.0],["2016-09-22",3.7316,3.7376,3.6719,3.6958,2313900.0],["2016-09-23",3.654,3.6958,3.642,3.6719,2243400.0],["2016-09-26",3.5764,3.5883,3.5525,3.5585,1986400.0],["2016-09-27",3.5167,3.5704,3.5107,3.5704,1912400.0],["2016-09-28",3.6122,3.6241,3.5644,3.6241,1681800.0],["2016-09-29",3.6062,3.6182,3.451,3.4868,3887900.0],["2016-09-30",3.5226,3.6317,3.5105,3.6135,4126300.0],["2016-10-03",3.5832,3.6135,3.5711,3.6075,2152500.0],["2016-10-04",3.5832,3.6196,3.5711,3.5893,3095900.0],["2016-10-05",3.6681,3.7045,3.6438,3.6984,2578300.0],["2016-10-06",3.753,3.759,3.6923,3.7166,7457100.0],["2016-10-07",3.6863,3.6923,3.6438,3.6863,2524900.0],["2016-10-10",3.6863,3.7166,3.6802,3.6984,2345400.0],["2016-10-11",3.759,3.7893,3.7469,3.7712,9295400.0],["2016-10-12",3.7833,3.8197,3.7651,3.7772,2230800.0],["2016-10-13",3.6984,3.7348,3.6681,3.7166,3412100.0],["2016-10-14",3.8075,3.8379,3.7772,3.7833,1927600.0],["2016-10-17",3.8075,3.8257,3.7954,3.8257,1589400.0],["2016-10-18",3.9349,3.953,3.9045,3.947,6654600.0],["2016-10-19",3.9773,4.0258,3.9773,4.0137,2832400.0],["2016-10-20",4.0682,4.1289,4.0622,4.1167,12036400.0],["2016-10-21",4.0379,4.1167,4.0319,4.1167,7006000.0],["2016-10-24",4.2198,4.2319,4.1895,4.2198,8877100.0],["2016-10-25",4.1653,4.1895,4.141,4.1653,2363600.0],["2016-10-26",4.2077,4.2623,4.2016,4.2198,3274100.0],["2016-10-27",4.3593,4.3896,4.3471,4.3593,5842000.0],["2016-10-28",4.3775,4.3835,4.3229,4.3532,3383700.0],["2016-10-31",4.3593,4.3835,4.335,4.3714,2576000.0],["2016-11-01",4.3896,4.3896,4.2623,4.3047,4687900.0],["2016-11-02",4.2441,4.2501,4.1471,4.1774,3579600.0],["2016-11-03",4.2138,4.2501,4.1956,4.2138,2223700.0],["2016-11-04",4.1592,4.2016,4.1289,4.1471,2407800.0],["2016-11-07",4.2865,4.3047,4.2744,4.2926,2079100.0],["2016-11-08",4.3108,4.3714,4.2865,4.3653,3224900.0],["2016-11-09",3.9955,4.1107,3.9834,4.0925,11243300.0],["2016-11-10",4.0379,4.0804,3.9591,4.0561,13858600.0],["2016-11-11",3.9106,3.9349,3.8742,3.9227,4740100.0],["2016-11-14",3.8379,3.8924,3.8379,3.8682,7755000.0],["2016-11-15",3.8682,3.9591,3.8379,3.947,6945700.0],["2016-11-16",3.8924,3.9409,3.856,3.9167,10370200.0],["2016-11-17",3.8985,3.9227,3.8621,3.8985,3694300.0],["2016-11-18",3.8015,3.8136,3.7408,3.759,9657200.0],["2016-11-21",3.7651,3.8015,3.753,3.7954,2610700.0],["2016-11-22",3.8136,3.8197,3.7772,3.8136,3142000.0],["2016-11-23",3.7348,3.7833,3.7166,3.7712,4151200.0],["2016-11-25",3.7105,3.7348,3.6984,3.7287,1808200.0],["2016-11-28",3.7045,3.7166,3.662,3.6681,3936200.0],["2016-11-29",3.7105,3.7469,3.6863,3.7287,2971200.0],["2016-11-30",3.7287,3.7712,3.7227,3.7348,2769700.0],["2016-12-01",3.7833,3.8075,3.7651,3.7772,3583000.0],["2016-12-02",3.7469,3.7651,3.7227,3.7348,3920100.0],["2016-12-05",3.7712,3.8379,3.7651,3.8379,3467900.0],["2016-12-06",3.9227,4.0319,3.9106,4.0258,3816800.0],["2016-12-07",4.0258,4.1046,4.0076,4.0925,5188900.0],["2016-12-08",4.1592,4.1956,4.1349,4.1774,4632700.0],["2016-12-09",4.0925,4.1167,4.0682,4.1167,2708600.0],["2016-12-12",4.1349,4.1349,4.0682,4.0864,2501400.0],["2016-12-13",4.1653,4.1834,4.1531,4.1653,4027600.0],["2016-12-14",4.1349,4.1592,4.0501,4.0622,4364400.0],["2016-12-15",4.0925,4.1471,4.0864,4.1228,2917500.0],["2016-12-16",4.1471,4.1653,4.1167,4.1228,2480500.0],["2016-12-19",4.0986,4.1107,4.0682,4.0804,2828300.0],["2016-12-20",4.1046,4.1289,4.0925,4.1228,2483800.0],["2016-12-21",4.0501,4.0925,4.0379,4.0864,2378500.0],["2016-12-22",4.0864,4.0986,4.0622,4.0864,2030100.0],["2016-12-23",4.0804,4.1046,4.0804,4.0986,1428700.0],["2016-12-27",4.0804,4.0986,4.0743,4.0925,1599700.0],["2016-12-28",4.0319,4.0501,4.0258,4.0379,2092700.0],["2016-12-29",4.0319,4.0622,4.0319,4.0501,1403800.0],["2016-12-30",4.0864,4.1167,4.0682,4.1046,2213400.0],["2017-01-03",4.1774,4.2077,4.141,4.1834,3066600.0],["2017-01-04",4.1653,4.1713,4.0925,4.1592,7189100.0],["2017-01-05",4.1834,4.2198,4.1774,4.2138,2291100.0],["2017-01-06",4.1956,4.238,4.1834,4.2259,2438300.0],["2017-01-09",4.1792,4.2161,4.1547,4.1977,3287900.0],["2017-01-10",4.1424,4.167,4.1301,4.1301,3677200.0],["2017-01-11",3.9767,4.0197,3.946,4.0197,3896500.0],["2017-01-12",4.0442,4.0565,4.0013,4.0258,2950500.0],["2017-01-13",4.0995,4.1179,4.0504,4.0688,2661000.0],["2017-01-17",4.0442,4.0565,4.0197,4.0197,2297400.0],["2017-01-18",4.0258,4.0442,3.9951,4.0197,1995200.0],["2017-01-19",4.032,4.0381,3.9829,4.0135,2228100.0],["2017-01-20",4.0135,4.0442,4.0013,4.0258,1786100.0],["2017-01-23",4.0135,4.0565,4.0013,4.0442,3027300.0],["2017-01-24",4.124,4.1731,4.1117,4.1486,2816500.0],["2017-01-25",4.2652,4.3081,4.2529,4.2836,7185700.0],["2017-01-26",4.2099,4.2345,4.1915,4.1977,2741600.0],["2017-01-27",4.1731,4.1977,4.1608,4.1854,1577300.0],["2017-01-30",4.1486,4.1608,4.124,4.1486,3257500.0],["2017-01-31",4.1915,4.1977,4.1608,4.1792,2765900.0],["2017-02-01",4.0688,4.1056,4.0504,4.0749,2528300.0],["2017-02-02",4.0442,4.0872,4.0381,4.0749,4356900.0],["2017-02-03",4.0995,4.1179,4.0811,4.1056,2371800.0],["2017-02-06",4.0381,4.0565,4.0197,4.0197,3428300.0],["2017-02-07",4.0258,4.0381,4.0013,4.0258,1751100.0],["2017-02-08",3.9399,3.9706,3.8908,3.946,3847200.0],["2017-02-09",3.946,3.9951,3.9399,3.989,3680000.0],["2017-02-10",3.8908,3.9338,3.8908,3.9276,2572400.0],["2017-02-13",3.946,3.9706,3.9399,3.9583,1962200.0],["2017-02-14",4.032,4.0811,4.032,4.0688,3228800.0],["2017-02-15",4.1608,4.1977,4.1547,4.1792,2902900.0],["2017-02-16",4.1424,4.1608,4.1179,4.1608,2140900.0],["2017-02-17",4.0626,4.0933,4.0504,4.0933,1781200.0],["2017-02-21",4.0504,4.0749,4.0381,4.0626,2180000.0],["2017-02-22",3.9644,4.032,3.9522,4.032,3700400.0],["2017-02-23",4.0197,4.0197,3.9767,4.0074,2854600.0],["2017-02-24",3.9276,3.9644,3.9215,3.9522,2278600.0],["2017-02-27",3.9829,4.0197,3.9829,4.0197,1694700.0],["2017-02-28",4.0197,4.0442,4.0013,4.0135,1604200.0],["2017-03-01",4.0872,4.1608,4.0872,4.1424,3493300.0],["2017-03-02",4.1363,4.1486,4.1056,4.1117,3018100.0],["2017-03-03",4.2406,4.3204,4.2345,4.3081,4764700.0],["2017-03-06",4.2774,4.302,4.2713,4.2958,4243300.0],["2017-03-07",4.2345,4.2958,4.2345,4.2836,8037400.0],["2017-03-08",4.3327,4.3449,4.2774,4.2774,2797200.0],["2017-03-09",4.4615,4.4922,4.4247,4.4861,4664600.0],["2017-03-10",4.4554,4.5413,4.4493,4.5168,3397900.0],["2017-03-13",4.4861,4.5106,4.4861,4.4984,2912900.0],["2017-03-14",4.4738,4.4738,4.4186,4.4247,2059700.0],["2017-03-15",4.4738,4.4922,4.4431,4.4554,2687000.0],["2017-03-16",4.6334,4.6825,4.615,4.6825,4202400.0],["2017-03-17",4.6886,4.7009,4.6456,4.6518,3003400.0],["2017-03-20",4.6702,4.707,4.6395,4.6518,1816800.0],["2017-03-21",4.7745,4.7868,4.6702,4.6825,3643900.0],["2017-03-22",4.7438,4.7868,4.7132,4.7132,3263900.0],["2017-03-23",4.75,4.7745,4.7254,4.7377,2832200.0],["2017-03-24",4.7377,4.7745,4.7377,4.7684,3314400.0],["2017-03-27",4.7561,4.8113,4.7377,4.8052,3400100.0],["2017-03-28",4.8175,4.8482,4.8052,4.8298,2324500.0],["2017-03-29",4.7254,4.7684,4.7009,4.7622,2548800.0],["2017-03-30",4.707,4.7561,4.6886,4.7316,2877700.0],["2017-03-31",4.7259,4.7822,4.7197,4.7572,1687500.0],["2017-04-03",4.6759,4.6884,4.5947,4.6572,2584800.0],["2017-04-04",4.6322,4.6697,4.6134,4.6634,2175600.0],["2017-04-05",4.7259,4.7447,4.6634,4.6634,2645900.0],["2017-04-06",4.7197,4.7634,4.7134,4.7259,2126400.0],["2017-04-07",4.7072,4.7259,4.6947,4.7072,1503000.0],["2017-04-10",4.6572,4.6822,4.6509,4.6634,2240900.0],["2017-04-11",4.6822,4.6947,4.6322,4.6884,1941000.0],["2017-04-12",4.6197,4.6322,4.6009,4.6197,1807400.0],["2017-04-13",4.5509,4.5822,4.5321,4.5572,2138400.0],["2017-04-17",4.5822,4.6259,4.5759,4.6134,2319900.0],["2017-04-18",4.5509,4.5697,4.5134,4.5634,2063900.0],["2017-04-19",4.6384,4.6759,4.6259,4.6322,2074800.0],["2017-04-20",4.7572,4.7697,4.7134,4.7134,2811100.0],["2017-04-21",4.7509,4.7697,4.7259,4.7572,2638100.0],["2017-04-24",5.126,5.1698,5.126,5.151,5682100.0],["2017-04-25",5.2135,5.2385,5.1698,5.201,3503700.0],["2017-04-26",5.1573,5.1698,5.1073,5.1135,3808100.0],["2017-04-27",5.001,5.0885,4.9822,5.026,8164800.0],["2017-04-28",5.0385,5.0385,4.9947,5.001,6686700.0],["2017-05-01",5.0448,5.051,5.0135,5.0385,2958100.0],["2017-05-02",5.076,5.0885,5.0573,5.0885,2846700.0],["2017-05-03",5.1135,5.1635,5.1073,5.1448,8137600.0],["2017-05-04",5.226,5.276,5.2198,5.276,4095100.0],["2017-05-05",5.3573,5.4386,5.3448,5.4386,3932700.0],["2017-05-08",5.3073,5.3386,5.2948,5.2948,3816500.0],["2017-05-09",5.2573,5.2698,5.1573,5.176,4767100.0],["2017-05-10",5.1135,5.1573,5.1135,5.151,2744800.0],["2017-05-11",5.0698,5.076,5.026,5.0448,2992500.0],["2017-05-12",5.026,5.076,5.0135,5.0635,2054500.0],["2017-05-15",5.0948,5.1198,5.0948,5.1073,1748700.0],["2017-05-16",5.1885,5.1948,5.151,5.1823,2823300.0],["2017-05-17",5.0698,5.1198,5.0385,5.0448,3640100.0],["2017-05-18",5.026,5.101,5.0135,5.051,4878600.0],["2017-05-19",5.151,5.226,5.1448,5.1948,2612600.0],["2017-05-22",5.1698,5.1948,5.1385,5.151,1813900.0],["2017-05-23",5.2635,5.276,5.2198,5.2573,2831900.0],["2017-05-24",5.2573,5.276,5.2135,5.2448,2280100.0],["2017-05-25",5.2573,5.2698,5.2323,5.2635,11301300.0],["2017-05-26",5.1698,5.2323,5.1698,5.226,7390700.0],["2017-05-30",5.1948,5.201,5.1198,5.1573,6380700.0],["2017-05-31",5.2073,5.2135,5.1073,5.1385,2887900.0],["2017-06-01",5.0448,5.1198,5.0322,5.101,2520800.0],["2017-06-02",5.1198,5.1573,5.101,5.1198,4260500.0],["2017-06-05",5.1073,5.1448,5.101,5.126,1950900.0],["2017-06-06",5.0823,5.0948,5.0385,5.0573,2750400.0],["2017-06-07",5.1948,5.226,5.151,5.1823,4430000.0],["2017-06-08",5.1573,5.251,5.1573,5.2385,3209800.0],["2017-06-09",5.2073,5.2448,5.1635,5.2073,3843300.0],["2017-06-12",5.1948,5.201,5.1448,5.1448,4188700.0],["2017-06-13",5.226,5.251,5.1948,5.2385,3447300.0],["2017-06-14",5.1948,5.2135,5.1323,5.1573,3332400.0],["2017-06-15",5.051,5.1073,5.0322,5.0948,3158600.0],["2017-06-16",5.0948,5.1448,5.076,5.1385,4001900.0],["2017-06-19",5.2135,5.226,5.1823,5.1948,2173500.0],["2017-06-20",5.1635,5.1635,5.101,5.1073,2383900.0],["2017-06-21",5.101,5.1323,5.0948,5.0948,2442900.0],["2017-06-22",5.0823,5.1198,5.0573,5.0823,2364500.0],["2017-06-23",5.0885,5.101,5.0573,5.0698,2063000.0],["2017-06-26",5.1635,5.1885,5.1198,5.1323,2074700.0],["2017-06-27",5.226,5.2448,5.1948,5.2385,2840500.0],["2017-06-28",5.2573,5.3448,5.251,5.3386,2739300.0],["2017-06-29",5.4073,5.4073,5.2635,5.3198,6676200.0],["2017-06-30",5.2885,5.3011,5.1823,5.226,4536800.0],["2017-07-03",5.3011,5.3448,5.2823,5.3261,1977900.0],["2017-07-05",5.3511,5.3573,5.2948,5.3448,3816100.0],["2017-07-06",5.3261,5.4073,5.3198,5.3761,4748800.0],["2017-07-07",5.3636,5.4073,5.3386,5.3948,2273200.0],["2017-07-10",5.3448,5.4011,5.3323,5.3823,2448700.0],["2017-07-11",5.3886,5.4323,5.3636,5.4323,2268000.0],["2017-07-12",5.3823,5.4073,5.3698,5.4073,2652000.0],["2017-07-13",5.4698,5.5011,5.4573,5.4948,2525400.0],["2017-07-14",5.5011,5.5511,5.4761,5.5323,3108000.0],["2017-07-17",5.4761,5.4886,5.4511,5.4761,2323800.0],["2017-07-18",5.4386,5.4573,5.4073,5.4386,2512300.0],["2017-07-19",5.3948,5.4386,5.3886,5.4198,3086300.0],["2017-07-20",5.4573,5.4948,5.4511,5.4698,3304700.0],["2017-07-21",5.4073,5.4323,5.3823,5.4261,2310700.0],["2017-07-24",5.4636,5.5198,5.4636,5.5136,4224000.0],["2017-07-25",5.6324,5.6511,5.5886,5.6011,2426600.0],["2017-07-26",5.5949,5.6136,5.5574,5.5761,2973700.0],["2017-07-27",5.6199,5.6824,5.5886,5.6386,5734300.0],["2017-07-28",5.6324,5.6761,5.6074,5.6699,2782600.0],["2017-07-31",5.6511,5.6824,5.6261,5.6761,4327300.0],["2017-08-01",5.7574,5.7761,5.7386,5.7574,3174300.0],["2017-08-02",5.7386,5.7636,5.7074,5.7449,2552800.0],["2017-08-03",5.7636,5.8137,5.7574,5.7824,3030000.0],["2017-08-04",5.8137,5.8199,5.7636,5.7761,2192900.0],["2017-08-07",5.8012,5.8137,5.7824,5.7949,1842600.0],["2017-08-08",5.8387,5.8449,5.7699,5.7761,2202100.0],["2017-08-09",5.6449,5.6949,5.6324,5.6886,3817900.0],["2017-08-10",5.6011,5.6074,5.5198,5.5198,5768200.0],["2017-08-11",5.5261,5.5386,5.4636,5.4948,5705200.0],["2017-08-14",5.5761,5.6136,5.5761,5.5886,3765200.0],["2017-08-15",5.5949,5.6261,5.5511,5.6199,2486000.0],["2017-08-16",5.6074,5.6511,5.6011,5.6074,2443800.0],["2017-08-17",5.5011,5.5386,5.4448,5.4448,4759100.0],["2017-08-18",5.4386,5.5261,5.4323,5.4886,2871200.0],["2017-08-21",5.4948,5.5073,5.4636,5.4823,1618500.0],["2017-08-22",5.4886,5.5699,5.4886,5.5574,2643800.0],["2017-08-23",5.4886,5.5073,5.4636,5.4886,2135900.0],["2017-08-24",5.5574,5.5574,5.5198,5.5386,2667700.0],["2017-08-25",5.5636,5.5949,5.5448,5.5636,1817200.0],["2017-08-28",5.5824,5.5886,5.5574,5.5636,1684300.0],["2017-08-29",5.5073,5.5449,5.4948,5.5323,1668000.0],["2017-08-30",5.5136,5.5198,5.4761,5.4823,1262300.0],["2017-08-31",5.5386,5.5511,5.5136,5.5261,2119000.0],["2017-09-01",5.5386,5.5574,5.5136,5.5449,1899100.0],["2017-09-05",5.4261,5.4323,5.3511,5.3698,3660400.0],["2017-09-06",5.4011,5.4511,5.3948,5.4261,2304800.0],["2017-09-07",5.4636,5.4761,5.4011,5.4198,4094200.0],["2017-09-08",5.4261,5.4511,5.3948,5.3948,3253500.0],["2017-09-11",5.4761,5.5511,5.4761,5.5323,1965100.0],["2017-09-12",5.5386,5.5699,5.5261,5.5699,4226400.0],["2017-09-13",5.5636,5.5824,5.5136,5.5261,2690700.0],["2017-09-14",5.5136,5.5386,5.5073,5.5323,4250600.0],["2017-09-15",5.5011,5.5198,5.4823,5.4948,5154900.0],["2017-09-18",5.5449,5.5636,5.5261,5.5323,5352000.0],["2017-09-19",5.5699,5.6074,5.5636,5.6011,3307800.0],["2017-09-20",5.5323,5.5699,5.5073,5.5574,3708100.0],["2017-09-21",5.6074,5.6199,5.5824,5.6074,1548900.0],["2017-09-22",5.6136,5.6324,5.6074,5.6199,1289700.0],["2017-09-25",5.5011,5.5073,5.4198,5.4448,9675400.0],["2017-09-26",5.4448,5.4511,5.4011,5.4136,1830000.0],["2017-09-27",5.5323,5.5386,5.5073,5.5198,2438500.0],["2017-09-28",5.5073,5.5198,5.4761,5.5073,2004200.0],["2017-09-29",5.5323,5.5886,5.5323,5.5761,2378500.0],["2017-10-02",5.3948,5.4323,5.3823,5.4261,2499300.0],["2017-10-03",5.4261,5.4761,5.4136,5.4761,1946200.0],["2017-10-04",5.3136,5.3198,5.2635,5.276,3076500.0],["2017-10-05",5.3432,5.5014,5.3368,5.3875,3688500.0],["2017-10-06",5.4255,5.4508,5.3938,5.4065,2805500.0],["2017-10-09",5.4128,5.4191,5.3368,5.3558,2724400.0],["2017-10-10",5.3432,5.5267,5.3368,5.5267,7511600.0],["2017-10-11",5.5014,5.5331,5.4951,5.5267,1477300.0],["2017-10-12",5.5014,5.5267,5.4824,5.5014,1698900.0],["2017-10-13",5.5078,5.5267,5.4888,5.4951,1478400.0],["2017-10-16",5.4065,5.4128,5.3621,5.3875,1499600.0],["2017-10-17",5.4001,5.4255,5.3685,5.3811,1340400.0],["2017-10-18",5.3938,5.4318,5.3938,5.4255,2037900.0],["2017-10-19",5.4065,5.4255,5.3875,5.4001,2747700.0],["2017-10-20",5.5014,5.5141,5.4191,5.4255,4931300.0],["2017-10-23",5.3621,5.3748,5.3115,5.3242,3347200.0],["2017-10-24",5.3811,5.4318,5.3748,5.4065,2757000.0],["2017-10-25",5.4444,5.4571,5.4001,5.4255,3414500.0],["2017-10-26",5.5457,5.5647,5.4318,5.4444,5273200.0],["2017-10-27",5.2482,5.2862,5.2102,5.2672,4632900.0],["2017-10-30",5.4318,5.4698,5.4128,5.4508,2986800.0],["2017-10-31",5.5204,5.5521,5.5141,5.5331,2204900.0],["2017-11-01",5.4951,5.5141,5.4698,5.5014,3151100.0],["2017-11-02",5.4761,5.5204,5.4571,5.5141,2094800.0],["2017-11-03",5.3811,5.3938,5.3495,5.3875,1923600.0],["2017-11-06",5.3115,5.3685,5.3115,5.3621,2203100.0],["2017-11-07",5.3495,5.3495,5.2609,5.2672,2255800.0],["2017-11-08",5.2672,5.3115,5.2545,5.2925,1866900.0],["2017-11-09",5.3115,5.3305,5.2419,5.2862,2369000.0],["2017-11-10",5.3052,5.3305,5.2672,5.2735,1767700.0],["2017-11-13",5.2292,5.2862,5.2292,5.2735,1937300.0],["2017-11-14",5.2862,5.2988,5.2609,5.2862,1851000.0],["2017-11-15",5.2988,5.3938,5.2925,5.3558,2765600.0],["2017-11-16",5.4191,5.4255,5.3875,5.4065,1505500.0],["2017-11-17",5.3685,5.4001,5.3621,5.4001,2966100.0],["2017-11-20",5.3115,5.3115,5.2735,5.2925,1740700.0],["2017-11-21",5.2355,5.2545,5.2229,5.2292,1987700.0],["2017-11-22",5.3115,5.3178,5.2609,5.2925,1690100.0],["2017-11-24",5.3811,5.3938,5.3748,5.3938,848800.0],["2017-11-27",5.3621,5.4001,5.3432,5.3495,1191300.0],["2017-11-28",5.3558,5.4191,5.3305,5.4065,1812300.0],["2017-11-29",5.4444,5.4951,5.4381,5.4634,2061500.0],["2017-11-30",5.4824,5.4888,5.4128,5.4191,2753600.0],["2017-12-01",5.3811,5.3938,5.3242,5.3748,2900500.0],["2017-12-04",5.3938,5.3938,5.3495,5.3748,1582800.0],["2017-12-05",5.3938,5.4191,5.3495,5.3558,1585200.0],["2017-12-06",5.2925,5.3115,5.2672,5.2798,2298000.0],["2017-12-07",5.3115,5.3685,5.3115,5.3495,1897300.0],["2017-12-08",5.4255,5.4318,5.3685,5.3748,1627800.0],["2017-12-11",5.4001,5.4128,5.3875,5.4001,1400100.0],["2017-12-12",5.3495,5.3811,5.3178,5.3621,12995900.0],["2017-12-13",5.3685,5.3748,5.3368,5.3432,2145100.0],["2017-12-14",5.3558,5.3748,5.2925,5.2988,1820400.0],["2017-12-15",5.3368,5.3368,5.2925,5.2988,2287200.0],["2017-12-18",5.3811,5.4255,5.3811,5.3938,1774700.0],["2017-12-19",5.4444,5.4571,5.4191,5.4381,1653900.0],["2017-12-20",5.4381,5.4761,5.4318,5.4381,1981600.0],["2017-12-21",5.4571,5.5394,5.4571,5.4824,2682400.0],["2017-12-22",5.4381,5.4634,5.4128,5.4444,1706100.0],["2017-12-26",5.4444,5.4698,5.4318,5.4444,971200.0],["2017-12-27",5.4128,5.4255,5.3811,5.4001,1718900.0],["2017-12-28",5.3938,5.4191,5.3748,5.3938,2101200.0],["2017-12-29",5.3875,5.4001,5.3558,5.3811,1550700.0],["2018-01-02",5.3938,5.4128,5.3748,5.4065,2123100.0],["2018-01-03",5.3748,5.4128,5.3621,5.4065,2050600.0],["2018-01-04",5.4951,5.5521,5.4888,5.4951,2735000.0],["2018-01-05",5.5078,5.5521,5.4824,5.5521,2072500.0],["2018-01-08",5.4888,5.5014,5.4761,5.4888,1878400.0],["2018-01-09",5.4761,5.5078,5.4508,5.4951,2132100.0],["2018-01-10",5.5901,5.5964,5.5647,5.5837,2745200.0],["2018-01-11",5.628,5.647,5.6027,5.6344,2172200.0],["2018-01-12",5.6977,5.7673,5.6977,5.761,2729400.0],["2018-01-16",5.7863,5.799,5.7736,5.7926,3769400.0],["2018-01-17",5.7357,5.78,5.685,5.761,2353500.0],["2018-01-18",5.7357,5.761,5.6977,5.7547,2560600.0],["2018-01-19",5.7293,5.7673,5.704,5.761,2239000.0],["2018-01-22",5.8306,5.8686,5.8053,5.8623,2290000.0],["2018-01-23",5.8433,5.8559,5.818,5.8496,2015800.0],["2018-01-24",5.8749,5.9129,5.8559,5.8876,2918100.0],["2018-01-25",5.9762,6.0269,5.9509,5.9889,3155400.0],["2018-01-26",5.9952,6.0395,5.9952,6.0395,1668000.0],["2018-01-29",5.9699,6.0205,5.9636,6.0205,2562900.0],["2018-01-30",5.9509,5.9699,5.9256,5.9446,2952500.0],["2018-01-31",5.9509,5.9699,5.9319,5.9446,3125900.0],["2018-02-01",5.8876,5.9319,5.8559,5.9193,3408000.0],["2018-02-02",5.818,5.8243,5.7483,5.761,3260700.0],["2018-02-05",5.6977,5.7483,5.5014,5.5331,10520700.0],["2018-02-06",5.5394,5.6787,5.5267,5.6787,6841100.0],["2018-02-07",5.6027,5.6597,5.5711,5.5901,4365500.0],["2018-02-08",5.5964,5.6027,5.4444,5.4508,5356600.0],["2018-02-09",5.4571,5.4951,5.2925,5.4508,8613100.0],["2018-02-12",5.4888,5.5837,5.4761,5.5394,3409400.0],["2018-02-13",5.4761,5.5078,5.4634,5.4888,2461800.0],["2018-02-14",5.4128,5.5711,5.4065,5.5711,3273600.0],["2018-02-15",5.5774,5.5837,5.5078,5.5647,2222800.0],["2018-02-16",5.5204,5.5837,5.5204,5.5584,3096600.0],["2018-02-20",5.5204,5.5331,5.4508,5.4634,5261500.0],["2018-02-21",5.4444,5.4571,5.3875,5.3875,9673800.0],["2018-02-22",5.4128,5.4444,5.3621,5.3748,12410400.0],["2018-02-23",5.3811,5.3875,5.3432,5.3685,16492100.0],["2018-02-26",5.3811,5.4508,5.3558,5.4444,10686800.0],["2018-02-27",5.4001,5.4065,5.3242,5.3305,6757900.0],["2018-02-28",5.3368,5.3368,5.2545,5.2672,6003800.0],["2018-03-01",5.2355,5.2672,5.1469,5.1975,3657600.0],["2018-03-02",5.1786,5.2229,5.1596,5.2229,3060800.0],["2018-03-05",5.1342,5.1849,5.1089,5.1786,3223100.0],["2018-03-06",5.2419,5.2545,5.1975,5.2292,2948900.0],["2018-03-07",5.1849,5.2355,5.1659,5.2292,3058500.0],["2018-03-08",5.2292,5.2545,5.1659,5.1975,2354800.0],["2018-03-09",5.1912,5.2102,5.1722,5.1912,1979900.0],["2018-03-12",5.1849,5.2229,5.1722,5.2102,3214300.0],["2018-03-13",5.2419,5.2609,5.1786,5.1912,2286300.0],["2018-03-14",5.1975,5.1975,5.1152,5.1406,3225400.0],["2018-03-15",5.0773,5.0963,5.0646,5.0709,4244600.0],["2018-03-16",5.1532,5.1786,5.1406,5.1469,2416800.0],["2018-03-19",5.1532,5.1532,5.0646,5.1089,1672100.0],["2018-03-20",5.1089,5.1469,5.0899,5.1216,5730500.0],["2018-03-21",5.1026,5.1152,5.0519,5.0773,3308700.0],["2018-03-22",5.014,5.0203,4.9506,4.9506,5013600.0],["2018-03-23",4.9127,4.9253,4.843,4.843,4994900.0],["2018-03-26",4.9506,4.9633,4.8873,4.9506,2648800.0],["2018-03-27",4.9317,4.938,4.8304,4.8494,6594500.0],["2018-03-28",4.8873,4.9696,4.881,4.9253,3097900.0],["2018-03-29",5.0329,5.0456,4.976,5.0013,2561700.0],["2018-04-02",5.0013,5.0076,4.881,4.9317,2393200.0],["2018-04-03",4.9443,4.957,4.9127,4.938,2613600.0],["2018-04-04",4.881,4.957,4.881,4.9506,2099500.0],["2018-04-05",5.0203,5.0456,5.0013,5.014,3637400.0],["2018-04-06",5.0444,5.0704,4.9926,5.012,3498800.0],["2018-04-09",5.0768,5.1352,5.0704,5.0704,2174700.0],["2018-04-10",5.1482,5.1482,5.0963,5.1157,2276500.0],["2018-04-11",5.0963,5.1028,5.0639,5.0704,1287900.0],["2018-04-12",5.0315,5.0639,5.0315,5.0509,1549300.0],["2018-04-13",5.1611,5.1676,5.0768,5.0898,1393900.0],["2018-04-16",5.1352,5.1611,5.1287,5.1611,2855800.0],["2018-04-17",5.1287,5.1417,5.0963,5.1157,1502300.0],["2018-04-18",5.1741,5.213,5.1741,5.1871,1250700.0],["2018-04-19",5.2195,5.226,5.1936,5.2195,2087500.0],["2018-04-20",5.213,5.2389,5.1871,5.2389,1428100.0],["2018-04-23",5.1936,5.2195,5.1741,5.2,1142400.0],["2018-04-24",5.1741,5.2065,5.1352,5.1547,1735200.0],["2018-04-25",5.1482,5.1676,5.1222,5.1547,1314100.0],["2018-04-26",5.1417,5.1417,5.0963,5.1028,1645000.0],["2018-04-27",5.2584,5.2714,5.226,5.2325,2279600.0],["2018-04-30",5.2325,5.2649,5.2195,5.226,1645800.0],["2018-05-01",5.2325,5.2325,5.1028,5.1676,3084900.0],["2018-05-02",5.2454,5.2519,5.2,5.2065,1684900.0],["2018-05-03",5.1936,5.1936,5.1287,5.1676,2157400.0],["2018-05-04",5.1417,5.2325,5.1417,5.2195,1614900.0],["2018-05-07",5.213,5.2389,5.2,5.213,1352900.0],["2018-05-08",5.1741,5.1871,5.1547,5.1676,1248700.0],["2018-05-09",5.2,5.2454,5.2,5.226,1116400.0],["2018-05-10",5.2519,5.2843,5.2389,5.2843,805100.0],["2018-05-11",5.2973,5.3038,5.2778,5.2843,760700.0],["2018-05-14",5.2843,5.2973,5.2714,5.2778,1024200.0],["2018-05-15",5.1417,5.1741,5.1093,5.1547,2723900.0],["2018-05-16",5.0444,5.0833,5.0185,5.0639,2102300.0],["2018-05-17",5.0898,5.1157,5.0833,5.1028,1078100.0],["2018-05-18",5.0185,5.0315,4.9861,4.999,1299100.0],["2018-05-21",4.9731,4.9731,4.9342,4.9601,1466400.0],["2018-05-22",5.025,5.0574,5.025,5.0379,1944100.0],["2018-05-23",4.8758,4.9277,4.8564,4.9083,4178700.0],["2018-05-24",4.8694,4.8694,4.811,4.8499,3417300.0],["2018-05-25",4.6554,4.6943,4.6035,4.6878,3319900.0],["2018-05-29",4.422,4.4803,4.3118,4.3377,5487100.0],["2018-05-30",4.4544,4.4933,4.409,4.4674,5156800.0],["2018-05-31",4.4155,4.4674,4.3636,4.4609,5746300.0],["2018-06-01",4.5387,4.5581,4.4803,4.5257,4957000.0],["2018-06-04",4.5906,4.597,4.5452,4.5581,4266400.0],["2018-06-05",4.5322,4.5452,4.4609,4.4803,2387400.0],["2018-06-06",4.4868,4.61,4.4868,4.6035,4182200.0],["2018-06-07",4.6684,4.6748,4.6035,4.6295,4403600.0],["2018-06-08",4.61,4.6359,4.5841,4.6165,1862500.0],["2018-06-11",4.6813,4.7527,4.6748,4.7332,1983500.0],["2018-06-12",4.7591,4.7656,4.6748,4.6878,2572100.0],["2018-06-13",4.6684,4.6748,4.6359,4.6489,2065800.0],["2018-06-14",4.5841,4.6035,4.5646,4.5776,2118700.0],["2018-06-15",4.4739,4.5192,4.4609,4.5063,2620300.0],["2018-06-18",4.4544,4.4544,4.4155,4.4349,6193500.0],["2018-06-19",4.4285,4.4933,4.409,4.4803,2267900.0],["2018-06-20",4.5322,4.5387,4.4868,4.5128,2395500.0],["2018-06-21",4.4739,4.4933,4.422,4.4674,2134500.0],["2018-06-22",4.5322,4.5581,4.5063,4.5322,2963200.0],["2018-06-25",4.5322,4.5452,4.4868,4.4998,2403400.0],["2018-06-26",4.5452,4.5581,4.4998,4.5452,2622200.0],["2018-06-27",4.4739,4.5063,4.4155,4.4155,3165000.0],["2018-06-28",4.4544,4.4803,4.4349,4.4544,2661100.0],["2018-06-29",4.5646,4.597,4.5322,4.5387,2914600.0],["2018-07-02",4.4544,4.4803,4.4349,4.4674,2373100.0],["2018-07-03",4.5257,4.5581,4.5063,4.5063,1772700.0],["2018-07-05",4.7721,4.7916,4.7527,4.7786,4388800.0],["2018-07-06",4.7916,4.8369,4.7851,4.8175,2009100.0],["2018-07-09",4.8369,4.8629,4.824,4.8434,2570900.0],["2018-07-10",4.7073,4.7267,4.6748,4.7267,2206900.0],["2018-07-11",4.6165,4.6359,4.5517,4.5776,2885100.0],["2018-07-12",4.5906,4.6035,4.5711,4.6035,1915700.0],["2018-07-13",4.5387,4.5646,4.5192,4.5517,2211100.0],["2018-07-16",4.5581,4.5906,4.5452,4.5711,2091800.0],["2018-07-17",4.5063,4.5128,4.409,4.4414,31381700.0],["2018-07-18",4.4544,4.5257,4.4479,4.5063,8525500.0],["2018-07-19",4.4674,4.4998,4.4479,4.4868,7448600.0],["2018-07-20",4.5063,4.5322,4.4868,4.5192,3052800.0],["2018-07-23",4.5452,4.5711,4.5387,4.5517,2976800.0],["2018-07-24",4.6489,4.6748,4.623,4.6295,3021200.0],["2018-07-25",4.5776,4.6035,4.5452,4.6035,3550500.0],["2018-07-26",4.61,4.623,4.5646,4.5711,2470500.0],["2018-07-27",4.6424,4.6748,4.6295,4.6554,4493400.0],["2018-07-30",4.6748,4.7332,4.6748,4.7138,2390300.0],["2018-07-31",4.7656,4.7786,4.7202,4.7332,1780800.0],["2018-08-01",4.7138,4.7267,4.6489,4.6619,3096100.0],["2018-08-02",4.5452,4.5711,4.5128,4.5646,3369200.0],["2018-08-03",4.5322,4.5646,4.5192,4.5646,1835500.0],["2018-08-06",4.5128,4.5257,4.4803,4.4868,1892800.0],["2018-08-07",4.5257,4.5387,4.5128,4.5257,1933300.0],["2018-08-08",4.4868,4.5192,4.4739,4.4998,1344000.0],["2018-08-09",4.4479,4.4544,4.4155,4.4155,1599100.0],["2018-08-10",4.1432,4.1886,4.1237,4.1497,7096300.0],["2018-08-13",4.0265,4.0524,3.9811,3.9811,4712200.0],["2018-08-14",3.9876,4.0329,3.9551,4.0135,4418500.0],["2018-08-15",3.9357,3.9811,3.8903,3.9681,3947400.0],["2018-08-16",4.0265,4.0719,3.994,4.0005,7599200.0],["2018-08-17",3.994,4.0394,3.9876,4.0329,4493800.0],["2018-08-20",4.0005,4.0329,3.9876,4.0005,2325500.0],["2018-08-21",4.0978,4.1172,4.0719,4.0913,2765100.0],["2018-08-22",4.1561,4.1691,4.1237,4.1302,3106600.0],["2018-08-23",4.1172,4.1497,4.0848,4.0913,3616300.0],["2018-08-24",4.1497,4.1626,4.1172,4.1302,2928700.0],["2018-08-27",4.1561,4.208,4.1561,4.1886,2906300.0],["2018-08-28",4.1886,4.195,4.1237,4.1302,1925800.0],["2018-08-29",4.1172,4.1821,4.1043,4.1561,3179300.0],["2018-08-30",4.0654,4.0654,4.0329,4.0394,3327300.0],["2018-08-31",4.0524,4.0719,4.0005,4.02,17243600.0],["2018-09-04",3.9746,4.0459,3.9616,4.0394,3917800.0],["2018-09-05",4.0524,4.0783,4.0265,4.0459,2746000.0],["2018-09-06",3.9746,3.994,3.9227,3.9422,2676400.0],["2018-09-07",3.8709,3.8968,3.8644,3.8968,3166100.0],["2018-09-10",3.9357,3.9422,3.8968,3.8968,2659300.0],["2018-09-11",3.8838,3.9422,3.8773,3.9422,2984100.0],["2018-09-12",3.8838,3.9422,3.8773,3.9292,2293200.0],["2018-09-13",4.1108,4.1497,4.0978,4.1172,4522600.0],["2018-09-14",4.0978,4.1302,4.0719,4.0913,9063000.0],["2018-09-17",4.1691,4.1886,4.1561,4.1691,3546900.0],["2018-09-18",4.1432,4.1886,4.1432,4.1756,4379200.0],["2018-09-19",4.2015,4.2729,4.2015,4.2664,7234300.0],["2018-09-20",4.3766,4.396,4.3247,4.3766,4094700.0],["2018-09-21",4.2923,4.3053,4.2729,4.2858,2589200.0],["2018-09-24",4.3053,4.3053,4.2469,4.2534,3053600.0],["2018-09-25",4.2923,4.2988,4.2664,4.2729,1276000.0],["2018-09-26",4.2534,4.2599,4.2015,4.208,2961600.0],["2018-09-27",4.1886,4.2404,4.1886,4.208,3148500.0],["2018-09-28",4.0848,4.1497,4.0783,4.0848,2482600.0],["2018-10-01",4.1821,4.1821,4.1172,4.1302,1863900.0],["2018-10-02",4.0524,4.0524,3.994,4.0005,2386200.0],["2018-10-03",4.0329,4.0394,3.9811,4.0005,3238500.0],["2018-10-04",3.9876,3.9876,3.9357,3.9551,2783600.0],["2018-10-05",3.8773,3.8773,3.8384,3.8579,2117700.0],["2018-10-08",3.8255,3.9227,3.8255,3.9162,2946200.0],["2018-10-09",3.9098,3.9422,3.8709,3.9162,5015600.0],["2018-10-10",3.9681,3.9746,3.8773,3.8773,4255900.0],["2018-10-11",3.9876,4.0005,3.9033,3.9227,4817300.0],["2018-10-12",4.0005,4.0135,3.8773,3.9357,3533700.0],["2018-10-15",3.9551,4.02,3.9422,3.9811,6675000.0],["2018-10-16",4.02,4.0329,3.994,4.0135,2854500.0],["2018-10-17",3.9746,3.994,3.9357,3.9551,2316200.0],["2018-10-18",3.8773,3.8968,3.7671,3.7671,4328200.0],["2018-10-19",3.8514,3.9162,3.8255,3.8773,3792200.0],["2018-10-22",3.8125,3.819,3.7671,3.7736,2651200.0],["2018-10-23",3.7541,3.8125,3.7347,3.793,4457800.0],["2018-10-24",3.7152,3.7217,3.6245,3.6245,4303300.0],["2018-10-25",3.7412,3.7736,3.7217,3.7412,5780300.0],["2018-10-26",3.7282,3.7736,3.6828,3.7412,4680300.0],["2018-10-29",3.7671,3.806,3.7023,3.7347,3696000.0],["2018-10-30",3.6828,3.7023,3.618,3.6439,3685200.0],["2018-10-31",3.592,3.592,3.5402,3.5467,3869400.0],["2018-11-01",3.6699,3.7347,3.6699,3.7282,3445000.0],["2018-11-02",3.819,3.8449,3.7866,3.819,4096400.0],["2018-11-05",3.8449,3.8709,3.806,3.8255,2748900.0],["2018-11-06",3.8125,3.9162,3.793,3.9098,6177800.0],["2018-11-07",3.9033,3.9098,3.8773,3.8903,4651400.0],["2018-11-08",3.8644,3.8773,3.7347,3.7412,5831200.0],["2018-11-09",3.618,3.7477,3.5856,3.7412,10150500.0],["2018-11-12",3.6504,3.6504,3.5337,3.5402,7578500.0],["2018-11-13",3.618,3.6569,3.5985,3.618,5436600.0],["2018-11-14",3.6699,3.6699,3.5661,3.6245,3183200.0],["2018-11-15",3.605,3.6893,3.592,3.6569,3375300.0],["2018-11-16",3.631,3.6504,3.605,3.618,3218200.0],["2018-11-19",3.6504,3.6504,3.592,3.6245,2890700.0],["2018-11-20",3.5726,3.5791,3.5207,3.5272,3275900.0],["2018-11-21",3.631,3.6374,3.5856,3.5985,2820100.0],["2018-11-23",3.5856,3.605,3.5791,3.592,1365900.0],["2018-11-26",3.7023,3.7347,3.6828,3.6893,4386600.0],["2018-11-27",3.5596,3.605,3.5402,3.5791,4128300.0],["2018-11-28",3.631,3.7088,3.605,3.6958,4668100.0],["2018-11-29",3.6828,3.7023,3.6245,3.6569,4535400.0],["2018-11-30",3.6504,3.6763,3.6374,3.6699,2629600.0],["2018-12-03",3.7412,3.7541,3.7088,3.7282,3491300.0],["2018-12-04",3.6828,3.6958,3.5207,3.5207,4784100.0],["2018-12-06",3.4429,3.5078,3.4235,3.4948,6278200.0],["2018-12-07",3.4818,3.5078,3.4235,3.4429,4397500.0],["2018-12-10",3.404,3.417,3.3392,3.3586,5802800.0],["2018-12-11",3.3651,3.3716,3.2354,3.2549,10585000.0],["2018-12-12",3.3846,3.4364,3.3716,3.391,6876900.0],["2018-12-13",3.5078,3.5078,3.417,3.4429,6336000.0],["2018-12-14",3.3975,3.4364,3.391,3.417,4276400.0],["2018-12-17",3.4364,3.4753,3.3975,3.404,8418500.0],["2018-12-18",3.4429,3.4624,3.404,3.404,5663700.0],["2018-12-19",3.4753,3.5142,3.3651,3.3975,6185600.0],["2018-12-20",3.404,3.4364,3.391,3.404,6270900.0],["2018-12-21",3.3716,3.404,3.2938,3.3132,5069500.0],["2018-12-24",3.3197,3.3781,3.2938,3.3003,4075100.0],["2018-12-26",3.2808,3.3846,3.2484,3.3846,4187200.0],["2018-12-27",3.3197,3.3846,3.2808,3.3781,5410200.0],["2018-12-28",3.43,3.4429,3.3975,3.417,3854100.0],["2018-12-31",3.4105,3.4494,3.391,3.43,4875600.0],["2019-01-02",3.3586,3.4429,3.3586,3.4429,3799800.0],["2019-01-03",3.4559,3.4818,3.4235,3.4559,4583600.0],["2019-01-04",3.5467,3.6115,3.5337,3.592,4078400.0],["2019-01-07",3.592,3.6439,3.5661,3.5985,4206300.0],["2019-01-08",3.6439,3.6439,3.5985,3.631,2190700.0],["2019-01-09",3.7088,3.7282,3.6634,3.6958,3218800.0],["2019-01-10",3.6958,3.7412,3.6958,3.7347,3565100.0],["2019-01-11",3.7217,3.7866,3.7152,3.7541,10369000.0],["2019-01-14",3.6828,3.7866,3.6763,3.7541,6021400.0],["2019-01-15",3.6893,3.7347,3.6828,3.7347,5144100.0],["2019-01-16",3.7606,3.8125,3.7412,3.7995,3628500.0],["2019-01-17",3.7541,3.7866,3.7217,3.7541,4043700.0],["2019-01-18",3.8384,3.8773,3.8125,3.8579,4240200.0],["2019-01-22",3.8125,3.8319,3.7995,3.8255,4892000.0],["2019-01-23",3.8709,3.8903,3.8514,3.8838,3911800.0],["2019-01-24",3.8449,3.8579,3.806,3.8449,3311700.0],["2019-01-25",3.8838,3.9616,3.8838,3.9551,4431700.0],["2019-01-28",3.8968,3.9487,3.8903,3.9357,4120800.0],["2019-01-29",3.9098,3.9227,3.8903,3.9033,2250100.0],["2019-01-30",3.9162,3.9616,3.8903,3.9357,1785000.0],["2019-01-31",3.8125,3.8838,3.806,3.8709,3468600.0],["2019-02-01",3.8384,3.8903,3.8125,3.8644,3438600.0],["2019-02-04",3.8319,3.8903,3.7995,3.8709,3416200.0],["2019-02-05",3.8644,3.8903,3.8384,3.8903,2009400.0],["2019-02-06",3.8579,3.8903,3.8514,3.8644,2449000.0],["2019-02-07",3.8125,3.8125,3.7412,3.7606,3012600.0],["2019-02-08",3.7412,3.7606,3.6958,3.7541,2636600.0],["2019-02-11",3.7736,3.7736,3.7412,3.7477,1622100.0],["2019-02-12",3.7995,3.8319,3.7995,3.8255,6349300.0],["2019-02-13",3.793,3.793,3.7347,3.7477,2084700.0],["2019-02-14",3.6893,3.7347,3.6763,3.7088,2202300.0],["2019-02-15",3.7736,3.8255,3.7606,3.819,3264100.0],["2019-02-19",3.793,3.8514,3.7801,3.8255,1631700.0],["2019-02-20",3.8319,3.9033,3.8255,3.8773,4885800.0],["2019-02-21",3.8579,3.8644,3.806,3.819,3128000.0],["2019-02-22",3.8579,3.8773,3.8449,3.8579,2103900.0],["2019-02-25",3.8838,3.8968,3.8514,3.8644,2128900.0],["2019-02-26",3.8449,3.8903,3.8449,3.8709,1660900.0],["2019-02-27",3.9422,3.9811,3.9422,3.9746,2892600.0],["2019-02-28",4.02,4.0459,4.0005,4.007,3592400.0],["2019-03-01",4.02,4.0524,3.9487,3.9876,3708900.0],["2019-03-04",3.9357,3.9422,3.8838,3.9227,3597300.0],["2019-03-05",3.8968,3.9227,3.8579,3.8968,3165000.0],["2019-03-06",3.9551,3.9681,3.9227,3.9357,2236500.0],["2019-03-07",3.8384,3.8449,3.7541,3.7671,4152100.0],["2019-03-08",3.7282,3.7736,3.7217,3.7606,3666500.0],["2019-03-11",3.7736,3.819,3.7671,3.7995,2423400.0],["2019-03-12",3.8125,3.819,3.7736,3.806,2107600.0],["2019-03-13",3.8644,3.8903,3.8579,3.8709,2212500.0],["2019-03-14",3.8773,3.8968,3.8709,3.8709,1728500.0],["2019-03-15",3.9098,3.9616,3.9098,3.9422,1831900.0],["2019-03-18",4.0265,4.0265,3.9811,4.007,1944800.0],["2019-03-19",4.0589,4.0913,3.994,4.02,2996400.0],["2019-03-20",4.0005,4.0265,3.9746,3.9876,3099000.0],["2019-03-21",3.9551,3.9746,3.9422,3.9487,2793700.0],["2019-03-22",3.8514,3.8644,3.7606,3.7801,6179500.0],["2019-03-25",3.8255,3.8449,3.7801,3.7866,4050000.0],["2019-03-26",3.7736,3.7801,3.7152,3.7541,5662500.0],["2019-03-27",3.793,3.7995,3.7088,3.7477,4614800.0],["2019-03-28",3.6893,3.6958,3.6439,3.6893,2557400.0],["2019-03-29",3.7152,3.7217,3.6699,3.7152,2927800.0],["2019-04-01",3.819,3.9033,3.819,3.8838,6176400.0],["2019-04-02",3.8838,3.9227,3.8644,3.8968,4492800.0],["2019-04-03",3.9551,3.9876,3.9422,3.9551,3345100.0],["2019-04-04",3.9876,4.02,3.9876,4.0135,2944500.0],["2019-04-05",4.02,4.0459,3.994,4.02,5980900.0],["2019-04-08",4.0213,4.048,4.008,4.0414,2644600.0],["2019-04-09",4.0414,4.0547,4.0213,4.028,6320600.0],["2019-04-10",3.9946,4.0213,3.9679,4.0146,2308900.0],["2019-04-11",4.048,4.0881,4.0414,4.048,1734000.0],["2019-04-12",4.1616,4.1816,4.1349,4.1683,3704100.0],["2019-04-15",4.1683,4.1816,4.1349,4.1482,1572200.0],["2019-04-16",4.1549,4.2217,4.1482,4.195,3381000.0],["2019-04-17",4.2885,4.3019,4.2418,4.2752,4191800.0],["2019-04-18",4.175,4.2284,4.1549,4.2017,2632500.0],["2019-04-22",4.1816,4.2217,4.1683,4.1883,1300400.0],["2019-04-23",4.1215,4.1349,4.0948,4.1082,1990400.0],["2019-04-24",4.0814,4.0814,4.0213,4.0347,2898700.0],["2019-04-25",3.9746,4.0146,3.9746,3.9946,1926400.0],["2019-04-26",4.008,4.0347,3.9879,4.0213,1835700.0],["2019-04-29",4.0146,4.1015,4.0146,4.0681,1680900.0],["2019-04-30",4.048,4.0748,4.028,4.0681,1771200.0],["2019-05-01",4.0748,4.0881,4.0146,4.0213,1924900.0],["2019-05-02",4.0213,4.0347,3.9812,4.0013,1987900.0],["2019-05-03",3.9812,4.0213,3.9612,4.0213,1766400.0],["2019-05-06",3.9278,3.9812,3.9211,3.9545,3054300.0],["2019-05-07",3.8744,3.881,3.8209,3.8343,3153600.0],["2019-05-08",3.8543,3.9011,3.8543,3.861,2787200.0],["2019-05-09",3.8209,3.8677,3.7942,3.8476,3570600.0],["2019-05-10",3.8209,3.8877,3.7942,3.881,3692200.0],["2019-05-13",3.7608,3.7742,3.7274,3.7341,2377900.0],["2019-05-14",3.7675,3.8276,3.7675,3.8009,3615800.0],["2019-05-15",3.7675,3.8343,3.7474,3.8009,3308600.0],["2019-05-16",3.8476,3.881,3.841,3.861,1740700.0],["2019-05-17",3.8142,3.861,3.8009,3.8209,1755700.0],["2019-05-20",3.7875,3.8276,3.7808,3.8009,2330800.0],["2019-05-21",3.8276,3.8543,3.8009,3.841,1684200.0],["2019-05-22",3.7675,3.7808,3.7408,3.7541,2192900.0],["2019-05-23",3.7274,3.7474,3.7074,3.7274,2449400.0],["2019-05-24",3.7675,3.7942,3.7608,3.7808,1541100.0],["2019-05-28",3.7742,3.7875,3.7408,3.7408,1582500.0],["2019-05-29",3.7207,3.7608,3.7074,3.7541,2227900.0],["2019-05-30",3.7742,3.8076,3.7675,3.7875,1735700.0],["2019-05-31",3.6272,3.6673,3.6205,3.6272,3176400.0],["2019-06-03",3.6138,3.6673,3.6072,3.6539,3579000.0],["2019-06-04",3.7408,3.7875,3.7274,3.7875,2384100.0],["2019-06-05",3.7274,3.7675,3.7074,3.7408,2156000.0],["2019-06-06",3.7408,3.7608,3.7007,3.7408,3128400.0],["2019-06-07",3.7274,3.7474,3.714,3.7341,1717500.0],["2019-06-10",3.8076,3.8476,3.8009,3.8209,2420100.0],["2019-06-11",3.8076,3.8276,3.7808,3.8009,3335400.0],["2019-06-12",3.7541,3.7608,3.7207,3.7274,2322300.0],["2019-06-13",3.7207,3.7274,3.694,3.714,1495400.0],["2019-06-14",3.694,3.694,3.6406,3.6673,6742500.0],["2019-06-17",3.6673,3.6806,3.6339,3.6406,1685300.0],["2019-06-18",3.6339,3.6873,3.6339,3.6606,2657000.0],["2019-06-19",3.7274,3.7875,3.7274,3.7341,4082100.0],["2019-06-20",3.7608,3.7742,3.7207,3.7608,22136700.0],["2019-06-21",3.7341,3.7408,3.674,3.714,37740500.0],["2019-06-24",3.7341,3.7608,3.7074,3.7207,2682800.0],["2019-06-25",3.694,3.7074,3.674,3.6873,2898900.0],["2019-06-26",3.6873,3.7274,3.6806,3.7074,2245600.0],["2019-06-27",3.7007,3.7274,3.7007,3.714,2250000.0],["2019-06-28",3.7207,3.7408,3.714,3.714,2193600.0],["2019-07-01",3.7875,3.7942,3.7274,3.7341,1889600.0],["2019-07-02",3.7074,3.714,3.694,3.7074,1952200.0],["2019-07-03",3.7474,3.7675,3.7474,3.7541,2047500.0],["2019-07-05",3.8209,3.8343,3.7875,3.7942,3070700.0],["2019-07-08",3.7207,3.7408,3.7074,3.714,2121400.0],["2019-07-09",3.7074,3.714,3.6272,3.6539,6498600.0],["2019-07-10",3.7074,3.7341,3.6873,3.7007,2858400.0],["2019-07-11",3.674,3.714,3.6606,3.7074,2057000.0],["2019-07-12",3.7007,3.7074,3.6673,3.6806,1780300.0],["2019-07-15",3.6873,3.7274,3.6673,3.714,8618000.0],["2019-07-16",3.7274,3.7474,3.6873,3.694,4793600.0],["2019-07-17",3.674,3.6873,3.6539,3.6539,3210300.0],["2019-07-18",3.6339,3.6539,3.6138,3.6272,3126000.0],["2019-07-19",3.5804,3.5871,3.5537,3.5738,1945100.0],["2019-07-22",3.547,3.5537,3.5136,3.5337,1961000.0],["2019-07-23",3.6072,3.6406,3.6072,3.6138,1818500.0],["2019-07-24",3.6138,3.6406,3.6138,3.6138,1991600.0],["2019-07-25",3.674,3.6806,3.6005,3.6005,2629900.0],["2019-07-26",3.5938,3.6005,3.5604,3.5871,2418200.0],["2019-07-29",3.5604,3.5671,3.547,3.547,1631800.0],["2019-07-30",3.4468,3.4736,3.4268,3.4602,3188100.0],["2019-07-31",3.3934,3.4268,3.3867,3.4134,4037800.0],["2019-08-01",3.3934,3.4134,3.3132,3.3266,5029000.0],["2019-08-02",3.3533,3.3667,3.3132,3.3533,5565900.0],["2019-08-05",3.2999,3.3199,3.2665,3.2999,4210400.0],["2019-08-06",3.3066,3.3266,3.2665,3.2999,5513500.0],["2019-08-07",3.2598,3.3066,3.2531,3.2999,4706500.0],["2019-08-08",3.3266,3.3667,3.3066,3.3266,2679400.0],["2019-08-09",3.3066,3.3333,3.2798,3.3066,2928400.0],["2019-08-12",3.213,3.2264,3.173,3.1796,3095800.0],["2019-08-13",3.1997,3.2732,3.1997,3.2398,21161400.0],["2019-08-14",3.173,3.1863,3.1329,3.1462,10581800.0],["2019-08-15",3.1596,3.193,3.1062,3.1329,4102100.0],["2019-08-16",3.1663,3.2331,3.1663,3.2197,4147900.0],["2019-08-19",3.2064,3.213,3.1396,3.1462,2944700.0],["2019-08-20",3.1195,3.1396,3.0861,3.0861,4294200.0],["2019-08-21",3.1329,3.1462,3.1262,3.1262,2828900.0],["2019-08-22",3.2197,3.2331,3.1796,3.1997,2658300.0],["2019-08-23",3.173,3.2064,3.1195,3.1262,3400800.0],["2019-08-26",3.1796,3.193,3.1596,3.1796,3066500.0],["2019-08-27",3.1796,3.193,3.1462,3.1462,2660100.0],["2019-08-28",3.1396,3.173,3.1329,3.1462,3472800.0],["2019-08-29",3.173,3.1997,3.173,3.1796,1982100.0],["2019-08-30",3.1997,3.1997,3.1529,3.173,1862100.0],["2019-09-03",3.1329,3.1529,3.1195,3.1396,2576000.0],["2019-09-04",3.1997,3.213,3.173,3.1863,4812000.0],["2019-09-05",3.2932,3.3266,3.2865,3.3066,4091300.0],["2019-09-06",3.3199,3.3266,3.2999,3.3066,2199500.0],["2019-09-09",3.38,3.3934,3.3667,3.3934,3315100.0],["2019-09-10",3.4535,3.5003,3.4402,3.5003,5032200.0],["2019-09-11",3.4535,3.4669,3.4201,3.4468,2866400.0],["2019-09-12",3.4335,3.5203,3.4201,3.507,5348100.0],["2019-09-13",3.547,3.5938,3.5404,3.5738,5649800.0],["2019-09-16",3.5136,3.5337,3.5136,3.5136,1860100.0],["2019-09-17",3.4402,3.4802,3.4268,3.4736,2471800.0],["2019-09-18",3.4736,3.4936,3.4535,3.4736,1963700.0],["2019-09-19",3.4936,3.5203,3.4869,3.5003,2073900.0],["2019-09-20",3.5337,3.5804,3.5203,3.5671,7088500.0],["2019-09-23",3.4535,3.4602,3.4201,3.4402,3168000.0],["2019-09-24",3.4402,3.4468,3.3867,3.4068,2974100.0],["2019-09-25",3.3734,3.4335,3.3734,3.4201,2463300.0],["2019-09-26",3.4268,3.4402,3.4134,3.4268,5534600.0],["2019-09-27",3.4468,3.4736,3.4402,3.4602,2405500.0],["2019-09-30",3.4669,3.4936,3.4535,3.4736,2105900.0],["2019-10-01",3.4802,3.4869,3.4134,3.4268,2863000.0],["2019-10-02",3.3533,3.3734,3.3066,3.3266,3282400.0],["2019-10-03",3.3066,3.34,3.2798,3.3333,4203300.0],["2019-10-04",3.3066,3.36,3.2932,3.36,2919000.0],["2019-10-07",3.34,3.3934,3.34,3.3667,3626500.0],["2019-10-08",3.3132,3.3266,3.2932,3.3066,3339000.0],["2019-10-09",3.3199,3.3466,3.2999,3.3266,2833300.0],["2019-10-10",3.38,3.4201,3.3667,3.4068,3303700.0],["2019-10-11",3.516,3.5638,3.516,3.5365,5864800.0],["2019-10-14",3.4614,3.5023,3.4477,3.4955,2972300.0],["2019-10-15",3.4887,3.6048,3.475,3.5843,4750100.0],["2019-10-16",3.6252,3.6525,3.6184,3.6252,4046500.0],["2019-10-17",3.6252,3.6525,3.5774,3.6184,4511100.0],["2019-10-18",3.6252,3.673,3.6252,3.673,3246000.0],["2019-10-21",3.7413,3.7481,3.714,3.7345,2838200.0],["2019-10-22",3.6935,3.7413,3.673,3.6935,5450000.0],["2019-10-23",3.7276,3.7481,3.7208,3.7413,2304800.0],["2019-10-24",3.7413,3.755,3.6867,3.7072,2747900.0],["2019-10-25",3.6799,3.7072,3.673,3.7003,4256200.0],["2019-10-28",3.7003,3.714,3.6867,3.6935,3533500.0],["2019-10-29",3.673,3.6799,3.6457,3.673,5233100.0],["2019-10-30",3.5911,3.5979,3.5501,3.5843,4161800.0],["2019-10-31",3.557,3.5979,3.5365,3.5706,3878200.0],["2019-11-01",3.5706,3.6184,3.5501,3.6116,3873000.0],["2019-11-04",3.7003,3.7072,3.6935,3.7072,2258000.0],["2019-11-05",3.7413,3.7618,3.7276,3.7618,3575000.0],["2019-11-06",3.714,3.7276,3.673,3.673,4399200.0],["2019-11-07",3.7481,3.7686,3.7345,3.7345,3629900.0],["2019-11-08",3.7208,3.7413,3.714,3.7276,2786700.0],["2019-11-11",3.7003,3.7481,3.7003,3.7345,1951300.0],["2019-11-12",3.714,3.714,3.6799,3.6935,2036400.0],["2019-11-13",3.5501,3.5843,3.5433,3.5706,2734300.0],["2019-11-14",3.5638,3.5843,3.5501,3.5774,2508200.0],["2019-11-15",3.5911,3.6116,3.5774,3.6116,2576000.0],["2019-11-18",3.557,3.5911,3.5501,3.5843,2253700.0],["2019-11-19",3.6252,3.6321,3.5843,3.6048,2654200.0],["2019-11-20",3.5638,3.5911,3.5433,3.5774,4434500.0],["2019-11-21",3.6048,3.6116,3.5774,3.5843,3349300.0],["2019-11-22",3.6048,3.6457,3.6048,3.6048,3967900.0],["2019-11-25",3.6321,3.6389,3.6048,3.6321,4401000.0],["2019-11-26",3.5911,3.5979,3.5638,3.5638,7701400.0],["2019-11-27",3.6252,3.6252,3.5706,3.5843,24333300.0],["2019-11-29",3.5911,3.5979,3.5638,3.5706,7755900.0],["2019-12-02",3.557,3.5706,3.516,3.5228,5304300.0],["2019-12-03",3.516,3.516,3.4819,3.516,7519700.0],["2019-12-04",3.5365,3.5706,3.5297,3.5501,8146800.0],["2019-12-05",3.5843,3.5911,3.5501,3.5706,9600000.0],["2019-12-06",3.6116,3.6116,3.5706,3.5843,8027400.0],["2019-12-09",3.5911,3.6116,3.5638,3.5638,6410200.0],["2019-12-10",3.5638,3.5911,3.5501,3.5638,13812500.0],["2019-12-11",3.5911,3.6116,3.5706,3.5774,9196800.0],["2019-12-12",3.6321,3.7276,3.6321,3.7208,16828200.0],["2019-12-13",3.7686,3.8164,3.714,3.7276,11606700.0],["2019-12-16",3.7959,3.83,3.7891,3.8027,5083700.0],["2019-12-17",3.8164,3.8232,3.8027,3.8096,3945800.0],["2019-12-18",3.83,3.8437,3.8164,3.8164,5090600.0],["2019-12-19",3.8505,3.8915,3.8437,3.8505,5349900.0],["2019-12-20",3.871,3.8778,3.8232,3.8232,3826800.0],["2019-12-23",3.8164,3.83,3.8027,3.8096,2859800.0],["2019-12-24",3.8164,3.8164,3.7823,3.7823,1136900.0],["2019-12-26",3.8096,3.8232,3.7959,3.8164,1935100.0],["2019-12-27",3.8096,3.8232,3.8027,3.8164,2135900.0],["2019-12-30",3.8164,3.83,3.7823,3.7959,3048700.0],["2019-12-31",3.7891,3.8096,3.7823,3.8096,2162200.0],["2020-01-02",3.8642,3.9051,3.8437,3.9051,2571200.0],["2020-01-03",3.8096,3.8437,3.8027,3.8096,3094900.0],["2020-01-06",3.7823,3.8437,3.7823,3.8369,3995300.0],["2020-01-07",3.7959,3.8027,3.7686,3.7823,3098300.0],["2020-01-08",3.7823,3.8369,3.7823,3.8232,1981600.0],["2020-01-09",3.8437,3.8505,3.8164,3.83,2427000.0],["2020-01-10",3.7891,3.7959,3.7481,3.7481,6349600.0],["2020-01-13",3.7208,3.7413,3.7003,3.7413,5302600.0],["2020-01-14",3.6799,3.6867,3.6594,3.6594,13536600.0],["2020-01-15",3.6321,3.6389,3.5979,3.5979,3141600.0],["2020-01-16",3.6252,3.6389,3.6116,3.6321,2042600.0],["2020-01-17",3.6457,3.6525,3.6252,3.6389,2421300.0],["2020-01-21",3.5979,3.5979,3.557,3.557,3685200.0],["2020-01-22",3.5297,3.5501,3.516,3.5365,2820700.0],["2020-01-23",3.516,3.5433,3.4819,3.5228,3645200.0],["2020-01-24",3.516,3.516,3.4272,3.4341,7893600.0],["2020-01-27",3.3726,3.4068,3.359,3.3795,4910000.0],["2020-01-28",3.4136,3.4546,3.4068,3.4272,4774600.0],["2020-01-29",3.4682,3.4887,3.4546,3.4614,4750900.0],["2020-01-30",3.4682,3.5638,3.4682,3.5433,7681200.0],["2020-01-31",3.5228,3.5297,3.475,3.4955,4424800.0],["2020-02-03",3.4819,3.516,3.475,3.475,2697100.0],["2020-02-04",3.5843,3.5843,3.5501,3.557,1940600.0],["2020-02-05",3.6389,3.673,3.6252,3.6594,3841700.0],["2020-02-06",3.8164,3.8232,3.7891,3.7959,7836700.0],["2020-02-07",3.8369,3.8847,3.8232,3.8574,7479600.0],["2020-02-10",3.8847,3.9051,3.8574,3.8847,3639900.0],["2020-02-11",3.8505,3.8915,3.8505,3.8915,3954900.0],["2020-02-12",3.9393,3.9598,3.9393,3.9598,4953300.0],["2020-02-13",3.8983,3.912,3.8847,3.8983,16934500.0],["2020-02-14",3.871,3.8847,3.8437,3.8505,10646100.0],["2020-02-18",3.8027,3.8232,3.7686,3.7891,11565300.0],["2020-02-19",3.7959,3.8096,3.7618,3.7618,8622500.0],["2020-02-20",3.7959,3.7959,3.7345,3.7823,12639200.0],["2020-02-21",3.7276,3.7686,3.714,3.7686,4074500.0],["2020-02-24",3.6048,3.6457,3.5911,3.6048,5257600.0],["2020-02-25",3.557,3.5638,3.4409,3.4614,13077000.0],["2020-02-26",3.4955,3.5228,3.4409,3.4477,7510400.0],["2020-02-27",3.3863,3.4409,3.3317,3.3385,9088500.0],["2020-02-28",3.2088,3.2839,3.161,3.2497,14256700.0],["2020-03-02",3.2156,3.3317,3.1678,3.3248,10083600.0],["2020-03-03",3.318,3.359,3.1746,3.2088,12842700.0],["2020-03-04",3.2497,3.3317,3.2088,3.3317,9029500.0],["2020-03-05",3.1268,3.1473,3.0722,3.0859,9910800.0],["2020-03-06",3.0791,3.1405,3.0449,3.0859,9567900.0],["2020-03-09",2.7172,2.7923,2.6285,2.6489,6597500.0],["2020-03-10",2.7787,2.806,2.6489,2.7923,8825100.0],["2020-03-11",2.7445,2.7582,2.6216,2.6489,11914800.0],["2020-03-12",2.4236,2.4236,2.2325,2.2939,14453000.0],["2020-03-13",2.5056,2.5261,2.2393,2.4919,7816700.0],["2020-03-16",1.9526,2.055,1.9457,1.9731,9564200.0],["2020-03-17",2.0277,2.1506,1.9867,2.1301,6146300.0],["2020-03-18",2.0004,2.0686,1.9116,2.0208,5988900.0],["2020-03-19",2.0208,2.0823,1.9935,2.0482,5498800.0],["2020-03-20",2.1028,2.1096,1.9799,2.0413,10655000.0],["2020-03-23",2.0618,2.1028,1.9935,2.0277,5470500.0],["2020-03-24",2.1437,2.2666,2.0891,2.2188,5727600.0],["2020-03-25",2.3281,2.4714,2.2325,2.369,8186900.0],["2020-03-26",2.4032,2.4714,2.3895,2.4714,4301900.0],["2020-03-27",2.3417,2.3486,2.2598,2.2871,4761300.0],["2020-03-30",2.1984,2.253,2.1574,2.2257,3660700.0],["2020-03-31",2.1301,2.1984,2.0755,2.0891,5348200.0],["2020-04-01",2.0277,2.0345,1.9799,1.9799,4290700.0],["2020-04-02",1.9253,1.9935,1.9116,1.9457,6173900.0],["2020-04-03",1.9935,2.014,1.9594,2.0004,3429700.0],["2020-04-06",2.1779,2.1779,2.1301,2.1437,4642400.0],["2020-04-07",2.341,2.3482,2.2037,2.2326,5347000.0],["2020-04-08",2.276,2.3193,2.2471,2.3049,2863500.0],["2020-04-09",2.3482,2.3843,2.2976,2.3338,2583800.0],["2020-04-13",2.3627,2.3627,2.2615,2.3121,2351300.0],["2020-04-14",2.3554,2.3699,2.276,2.2904,3658400.0],["2020-04-15",2.1748,2.1748,2.1026,2.117,2593600.0],["2020-04-16",2.0881,2.0881,2.0158,2.0231,4792100.0],["2020-04-17",2.0881,2.0953,2.052,2.0881,2864800.0],["2020-04-20",2.0086,2.0809,1.9869,2.0447,2783800.0],["2020-04-21",1.958,1.9869,1.9075,1.9291,5867100.0],["2020-04-22",1.9942,2.0014,1.9653,1.9942,2038400.0],["2020-04-23",2.052,2.1242,2.0158,2.0447,3389200.0],["2020-04-24",2.0303,2.0303,1.9725,1.9942,3322000.0],["2020-04-27",2.0303,2.1026,2.0231,2.0809,4381700.0],["2020-04-28",2.2398,2.2687,2.2037,2.2543,4527700.0],["2020-04-29",2.3988,2.4566,2.3843,2.4494,3533000.0],["2020-04-30",2.2904,2.3482,2.2687,2.3121,3090100.0],["2020-05-01",2.2976,2.2976,2.2254,2.2543,1111800.0],["2020-05-04",2.2037,2.2254,2.1748,2.1965,1971900.0],["2020-05-05",2.182,2.1965,2.1459,2.1531,2689100.0],["2020-05-06",2.1315,2.1315,2.0809,2.1026,1895600.0],["2020-05-07",2.0737,2.1026,2.0664,2.0664,3027000.0],["2020-05-08",2.117,2.1315,2.0953,2.1242,1944200.0],["2020-05-11",2.0664,2.0736,2.0375,2.0736,2474800.0],["2020-05-12",2.0881,2.1026,2.0303,2.0375,3037900.0],["2020-05-13",2.0231,2.0303,1.9653,1.9869,2404400.0],["2020-05-14",1.9508,2.0375,1.9219,2.0303,4090500.0],["2020-05-15",2.0303,2.0303,1.9942,2.0158,2100200.0],["2020-05-18",2.0953,2.182,2.0736,2.182,3080800.0],["2020-05-19",2.0375,2.0592,1.9869,2.0158,7774500.0],["2020-05-20",1.9942,2.052,1.9869,2.0231,4558400.0],["2020-05-21",2.0375,2.0664,2.0158,2.0231,2930800.0],["2020-05-22",2.0664,2.0736,2.0014,2.0375,3853900.0],["2020-05-26",2.1676,2.2471,2.1676,2.2326,4174000.0],["2020-05-27",2.3338,2.3482,2.276,2.3265,4359100.0],["2020-05-28",2.3627,2.3627,2.3121,2.3121,3600100.0],["2020-05-29",2.2615,2.276,2.2182,2.2471,3607000.0],["2020-06-01",2.2398,2.3121,2.2398,2.3049,3162700.0],["2020-06-02",2.4132,2.4566,2.3988,2.4132,4225300.0],["2020-06-03",2.5072,2.5722,2.4999,2.5577,3997500.0],["2020-06-04",2.5939,2.6661,2.565,2.6228,3785800.0],["2020-06-05",2.8323,2.8757,2.7962,2.8179,6582000.0],["2020-06-08",2.9335,2.9479,2.8179,2.8757,4557800.0],["2020-06-09",2.7817,2.789,2.7239,2.7673,3236000.0],["2020-06-10",2.7601,2.7745,2.6589,2.6589,5405300.0],["2020-06-11",2.5144,2.5794,2.4349,2.4349,4826100.0],["2020-06-12",2.5505,2.5794,2.4855,2.5361,4671700.0],["2020-06-15",2.4132,2.5216,2.3988,2.4927,3855600.0],["2020-06-16",2.5794,2.6011,2.471,2.5216,4663200.0],["2020-06-17",2.5505,2.5577,2.4999,2.5072,2618800.0],["2020-06-18",2.4638,2.4999,2.4421,2.4638,2804100.0],["2020-06-19",2.5433,2.5433,2.4277,2.4421,2380600.0],["2020-06-22",2.4421,2.4783,2.4277,2.471,2593200.0],["2020-06-23",2.5722,2.6011,2.5361,2.5433,4565000.0],["2020-06-24",2.4855,2.4927,2.4132,2.4205,3047300.0],["2020-06-25",2.406,2.5216,2.3988,2.5144,5041100.0],["2020-06-26",2.471,2.4783,2.3843,2.3843,3996300.0],["2020-06-29",2.4421,2.4999,2.4205,2.471,2848000.0],["2020-06-30",2.406,2.4638,2.3988,2.4566,4911700.0],["2020-07-01",2.4277,2.4783,2.4205,2.4205,2815800.0],["2020-07-02",2.5794,2.6228,2.5505,2.5505,3990700.0],["2020-07-06",2.6806,2.7095,2.6444,2.6589,3589000.0],["2020-07-07",2.63,2.63,2.5505,2.5577,3458100.0],["2020-07-08",2.5216,2.5722,2.5072,2.5505,3275500.0],["2020-07-09",2.5433,2.5505,2.4638,2.471,3458100.0],["2020-07-10",2.4783,2.5722,2.4783,2.565,3812600.0],["2020-07-13",2.6083,2.6228,2.5433,2.5505,4242700.0],["2020-07-14",2.5288,2.5939,2.5288,2.5939,4138900.0],["2020-07-15",2.6517,2.6806,2.6228,2.6517,1964600.0],["2020-07-16",2.6372,2.6806,2.6372,2.6444,2426300.0],["2020-07-17",2.63,2.6372,2.6083,2.6228,1726400.0],["2020-07-20",2.5866,2.6228,2.5794,2.6083,5322800.0],["2020-07-21",2.63,2.6517,2.5866,2.5866,6974700.0],["2020-07-22",2.6155,2.6444,2.6083,2.6228,3803800.0],["2020-07-23",2.5939,2.6228,2.5722,2.5939,2405400.0],["2020-07-24",2.6011,2.6155,2.565,2.5722,1931500.0],["2020-07-27",2.5144,2.5505,2.5072,2.5216,6818700.0],["2020-07-28",2.5288,2.5505,2.5144,2.5433,2407400.0],["2020-07-29",2.4349,2.4927,2.406,2.4927,2105800.0],["2020-07-30",2.2326,2.3049,2.2182,2.3049,4037400.0],["2020-07-31",2.276,2.276,2.1965,2.2182,5111800.0],["2020-08-03",2.2615,2.2976,2.2398,2.276,3420200.0],["2020-08-04",2.2976,2.3554,2.2976,2.3554,4690700.0],["2020-08-05",2.2976,2.3049,2.2543,2.2615,3193900.0],["2020-08-06",2.2109,2.2398,2.1965,2.2326,3396000.0],["2020-08-07",2.1098,2.1748,2.1098,2.1676,4662600.0],["2020-08-10",2.1604,2.1965,2.1604,2.1893,3141500.0],["2020-08-11",2.2687,2.2976,2.2471,2.2615,4625000.0],["2020-08-12",2.3049,2.3049,2.2254,2.2254,2789300.0],["2020-08-13",2.1965,2.2182,2.1676,2.182,3321700.0],["2020-08-14",2.1242,2.1604,2.117,2.1459,3834800.0],["2020-08-17",2.1748,2.182,2.1387,2.1459,2202700.0],["2020-08-18",2.1604,2.1676,2.1026,2.117,5529900.0],["2020-08-19",2.1315,2.1676,2.1098,2.117,8689400.0],["2020-08-20",2.0881,2.0881,2.0664,2.0809,3729600.0],["2020-08-21",2.0231,2.052,2.0158,2.0447,2700200.0],["2020-08-24",2.0664,2.0953,2.0375,2.0809,2248500.0],["2020-08-25",2.1676,2.1893,2.0953,2.117,2980900.0],["2020-08-26",2.1387,2.1604,2.1315,2.1315,2155900.0],["2020-08-27",2.1315,2.1459,2.117,2.1387,2642300.0],["2020-08-28",2.2037,2.2254,2.1748,2.2109,3008100.0],["2020-08-31",2.1459,2.1531,2.0809,2.0881,2788800.0],["2020-09-01",2.0881,2.1098,2.0664,2.0809,3361300.0],["2020-09-02",2.0375,2.0375,2.0086,2.0231,3874700.0],["2020-09-03",2.0881,2.1242,2.0447,2.052,8329400.0],["2020-09-04",2.1676,2.2037,2.1315,2.1965,7286700.0],["2020-09-08",2.1242,2.1242,2.0881,2.1026,3620900.0],["2020-09-09",2.1026,2.1387,2.0953,2.1242,2363800.0],["2020-09-10",2.1459,2.1676,2.0953,2.1026,4086200.0],["2020-09-11",2.0809,2.0881,2.052,2.0664,2590100.0],["2020-09-14",2.1026,2.1242,2.0809,2.1026,3423800.0],["2020-09-15",2.0736,2.0809,2.0303,2.0375,5763500.0],["2020-09-16",1.9942,2.0592,1.9869,2.0375,2591400.0],["2020-09-17",2.0158,2.0592,2.0014,2.0447,2864300.0],["2020-09-18",1.9869,2.0014,1.9508,1.9725,6032900.0],["2020-09-21",1.8641,1.8858,1.8208,1.8497,6153200.0],["2020-09-22",1.8641,1.8786,1.8063,1.828,4427000.0],["2020-09-23",1.8858,1.9075,1.7991,1.7991,6053800.0],["2020-09-24",1.8858,1.9364,1.8641,1.9219,6159800.0],["2020-09-25",1.9291,1.9364,1.9075,1.9364,3609900.0],["2020-09-28",1.9508,2.0014,1.9508,1.9942,3794700.0],["2020-09-29",1.9725,1.9797,1.9364,1.9508,4060400.0],["2020-09-30",1.9869,2.0231,1.9725,1.9797,3226600.0],["2020-10-01",2.0086,2.0231,1.9797,1.9942,2241500.0],["2020-10-02",1.9436,2.0158,1.9436,2.0086,1724500.0],["2020-10-05",2.0014,2.0375,2.0014,2.0303,2712000.0],["2020-10-06",2.1026,2.1098,2.0375,2.0447,5382600.0],["2020-10-07",2.052,2.0664,2.0158,2.0303,1832700.0],["2020-10-08",2.0664,2.0664,2.0375,2.052,1775700.0],["2020-10-09",2.052,2.0592,2.0086,2.0231,2190100.0],["2020-10-12",1.9942,2.0014,1.9725,1.9942,1489000.0],["2020-10-13",1.9436,1.9436,1.893,1.9002,3213900.0],["2020-10-14",1.9364,1.9364,1.893,1.893,1899200.0],["2020-10-15",1.8641,1.9219,1.8641,1.9147,1726200.0],["2020-10-16",1.9291,1.9869,1.9147,1.9653,4217100.0],["2020-10-19",1.9797,2.0231,1.9653,1.9797,2345600.0],["2020-10-20",2.0592,2.1026,2.0592,2.0736,3700300.0],["2020-10-21",2.052,2.0809,2.0447,2.052,1568600.0],["2020-10-22",2.0447,2.0881,2.0303,2.0881,3312800.0],["2020-10-23",2.1387,2.1387,2.1026,2.1098,3802700.0],["2020-10-26",2.0881,2.0953,2.052,2.0809,3018100.0],["2020-10-27",2.1098,2.1242,2.0303,2.0375,2533800.0],["2020-10-28",2.0086,2.0303,1.9725,1.9797,3439600.0],["2020-10-29",1.958,2.0158,1.9364,1.9869,4026400.0],["2020-10-30",2.0447,2.0881,2.0303,2.0881,4218000.0],["2020-11-02",2.0809,2.1026,2.0664,2.1026,3469200.0],["2020-11-03",2.1676,2.2254,2.1604,2.2182,3838300.0],["2020-11-04",2.0881,2.1026,2.0447,2.052,3335700.0],["2020-11-05",2.1459,2.182,2.1315,2.1748,3214300.0],["2020-11-06",2.1459,2.1531,2.1098,2.1098,2406000.0],["2020-11-09",2.471,2.5072,2.3988,2.4783,7512100.0],["2020-11-10",2.5794,2.63,2.5505,2.6155,5147200.0],["2020-11-11",2.6372,2.6661,2.6155,2.63,3755700.0],["2020-11-12",2.5577,2.6155,2.5433,2.5794,3357200.0],["2020-11-13",2.6589,2.7167,2.6517,2.7022,2790000.0],["2020-11-16",3.208,3.2152,2.9913,3.0418,16989700.0],["2020-11-17",2.9118,2.9913,2.8829,2.9696,7528000.0],["2020-11-18",3.0057,3.0274,2.9046,2.9118,8250000.0],["2020-11-19",2.9985,3.0707,2.9913,3.0635,4305300.0],["2020-11-20",3.0491,3.0707,3.0346,3.0418,2207300.0],["2020-11-23",3.0924,3.1069,3.0491,3.0852,3191800.0],["2020-11-24",3.1213,3.2297,3.1141,3.2225,4557800.0],["2020-11-25",3.2008,3.2441,3.1647,3.2152,3379200.0],["2020-11-27",3.3164,3.3886,3.3092,3.3597,3748600.0],["2020-11-30",3.3814,3.4031,3.3092,3.3092,6601600.0],["2020-12-01",3.3742,3.4681,3.3742,3.4609,5931800.0],["2020-12-02",3.4681,3.591,3.4537,3.591,12874800.0],["2020-12-03",3.5476,3.591,3.5259,3.5259,12828600.0],["2020-12-04",3.6199,3.7716,3.6199,3.7644,14296200.0],["2020-12-07",3.6921,3.7066,3.6415,3.6488,5178400.0],["2020-12-08",3.6343,3.6632,3.6054,3.6126,5899100.0],["2020-12-09",3.6343,3.6488,3.5837,3.6271,4974400.0],["2020-12-10",3.5115,3.5693,3.497,3.5476,3616900.0],["2020-12-11",3.4537,3.4898,3.4392,3.4537,4227200.0],["2020-12-14",3.5621,3.5765,3.4898,3.497,2692900.0],["2020-12-15",3.5476,3.6054,3.5332,3.5548,4017100.0],["2020-12-16",3.5548,3.5621,3.5043,3.5259,2764900.0],["2020-12-17",3.5765,3.591,3.5476,3.5476,2339900.0],["2020-12-18",3.5476,3.5621,3.5259,3.5404,4618300.0],["2020-12-21",3.3814,3.4609,3.367,3.4465,4472000.0],["2020-12-22",3.4754,3.5043,3.4392,3.4465,2239600.0],["2020-12-23",3.5043,3.5837,3.5043,3.5765,2971400.0],["2020-12-24",3.5693,3.591,3.5548,3.5837,1134600.0],["2020-12-28",3.5259,3.6343,3.5043,3.6199,9475000.0],["2020-12-29",3.6343,3.6415,3.5693,3.5765,2378700.0],["2020-12-30",3.6199,3.656,3.5837,3.5982,3254500.0],["2020-12-31",3.5765,3.5837,3.5476,3.5693,1630400.0],["2021-01-04",3.6126,3.6199,3.5476,3.5693,5275400.0],["2021-01-05",3.5837,3.6488,3.5765,3.6271,1963000.0],["2021-01-06",3.7788,3.8727,3.7788,3.8366,3688600.0],["2021-01-07",3.8366,3.8655,3.8149,3.8294,3531300.0],["2021-01-08",3.8077,3.8149,3.7499,3.8005,4418800.0],["2021-01-11",3.7066,3.786,3.6993,3.7788,4568100.0],["2021-01-12",3.7427,3.7644,3.721,3.7427,5291500.0],["2021-01-13",3.7138,3.7282,3.6777,3.6993,2767300.0],["2021-01-14",3.656,3.6849,3.6488,3.6632,1780600.0],["2021-01-15",3.6126,3.6343,3.5115,3.5765,2596700.0],["2021-01-19",3.5765,3.5765,3.5259,3.5548,2413700.0],["2021-01-20",3.5404,3.5765,3.5115,3.5693,1418400.0],["2021-01-21",3.591,3.6054,3.5332,3.5548,2126400.0],["2021-01-22",3.5548,3.5765,3.497,3.5259,3992300.0],["2021-01-25",3.4464,3.4681,3.3886,3.4609,3379100.0],["2021-01-26",3.4754,3.5115,3.4609,3.4754,2496700.0],["2021-01-27",3.4031,3.4031,3.3164,3.3236,3435500.0],["2021-01-28",3.4392,3.4754,3.4248,3.4609,2068000.0],["2021-01-29",3.3525,3.3814,3.2947,3.3092,3489400.0],["2021-02-01",3.3236,3.3236,3.273,3.2803,2260700.0],["2021-02-02",3.4103,3.5043,3.4031,3.497,3044700.0],["2021-02-03",3.4681,3.5332,3.4392,3.5259,3592000.0],["2021-02-04",3.6993,3.7571,3.6993,3.7355,2905600.0],["2021-02-05",3.8222,3.8366,3.786,3.8222,3097400.0],["2021-02-08",3.8727,3.9305,3.8727,3.9161,2582200.0],["2021-02-09",3.8222,3.8366,3.8005,3.8149,2988900.0],["2021-02-10",3.88,3.9016,3.8077,3.8149,1649100.0],["2021-02-11",3.8005,3.8366,3.7933,3.8366,1166300.0],["2021-02-12",3.8005,3.8583,3.8005,3.8438,1490900.0],["2021-02-16",3.9161,3.945,3.88,3.9305,1766800.0],["2021-02-17",3.8583,3.8872,3.8294,3.8872,1966300.0],["2021-02-18",3.8944,3.9161,3.8655,3.8872,2188100.0],["2021-02-19",3.9233,3.9739,3.9233,3.9378,1568400.0],["2021-02-22",3.88,3.945,3.88,3.9089,2275300.0],["2021-02-23",4.0389,4.0534,3.9739,4.0245,3254800.0],["2021-02-24",4.0245,4.0895,4.0172,4.0895,1793000.0],["2021-02-25",4.2051,4.234,4.0678,4.0823,6346600.0],["2021-02-26",4.0461,4.0461,3.9811,4.0245,3998200.0],["2021-03-01",4.0028,4.0245,3.9811,4.01,2144100.0],["2021-03-02",3.9811,4.01,3.9594,3.9956,1923900.0],["2021-03-03",4.0317,4.1039,4.0172,4.0461,2598100.0],["2021-03-04",4.0534,4.0895,3.9739,4.0172,2883700.0],["2021-03-05",4.1328,4.1401,4.0389,4.1328,3122800.0],["2021-03-08",4.1256,4.1473,4.0967,4.1401,3436100.0],["2021-03-09",4.0172,4.0823,3.9667,4.0606,2888200.0],["2021-03-10",4.0534,4.0823,3.9956,4.0678,4172400.0],["2021-03-11",4.0172,4.0823,3.9956,4.0678,4703000.0],["2021-03-12",4.1256,4.1618,4.0967,4.1618,1699000.0],["2021-03-15",4.1039,4.1256,4.01,4.0823,2268000.0],["2021-03-16",4.0678,4.0678,3.9956,4.0461,2064100.0],["2021-03-17",4.1256,4.1545,4.0823,4.1401,4070400.0],["2021-03-18",4.1329,4.2196,4.0967,4.1039,5420000.0],["2021-03-19",4.0389,4.0606,4.0028,4.0317,2707300.0],["2021-03-22",3.7644,3.7644,3.7138,3.7282,3796800.0],["2021-03-23",3.7282,3.7499,3.6704,3.6849,3336200.0],["2021-03-24",3.7138,3.7716,3.7066,3.721,2432000.0],["2021-03-25",3.6704,3.7355,3.6415,3.721,2760600.0],["2021-03-26",3.786,3.8149,3.7644,3.7933,1797900.0],["2021-03-29",3.7716,3.8005,3.7138,3.7355,2518800.0],["2021-03-30",3.7933,3.8294,3.786,3.8149,1886300.0],["2021-03-31",3.8005,3.8005,3.7499,3.7716,2000500.0],["2021-04-01",3.786,3.8005,3.7644,3.7933,1612300.0],["2021-04-05",3.8294,3.8583,3.8222,3.8511,949300.0],["2021-04-06",3.8944,3.9089,3.8583,3.8727,1358500.0],["2021-04-07",3.88,3.9089,3.8655,3.9089,1349700.0],["2021-04-08",3.8438,3.9233,3.8222,3.9161,1153800.0],["2021-04-09",3.8294,3.8511,3.8005,3.8294,2514600.0],["2021-04-12",3.8366,3.8655,3.8294,3.8511,1065900.0],["2021-04-13",3.8149,3.8366,3.786,3.8222,919600.0],["2021-04-14",3.8294,3.88,3.8294,3.8655,973300.0],["2021-04-15",3.8366,3.8438,3.7499,3.7788,1912200.0],["2021-04-16",3.7644,3.8077,3.7571,3.8077,1853100.0],["2021-04-19",3.9089,3.9522,3.9016,3.9161,2310100.0],["2021-04-20",3.8366,3.8366,3.7427,3.7571,1894900.0],["2021-04-21",3.6777,3.7788,3.6704,3.7644,1670900.0],["2021-04-22",3.8149,3.8366,3.786,3.8005,1945400.0],["2021-04-23",3.7933,3.8149,3.7716,3.8005,1219400.0],["2021-04-26",3.8727,3.9233,3.8727,3.9016,1448700.0],["2021-04-27",3.9536,4.0049,3.9317,3.9976,1177400.0],["2021-04-28",3.9756,4.0049,3.9683,3.9976,1171300.0],["2021-04-29",4.1001,4.1147,4.0268,4.0634,2095300.0],["2021-04-30",4.1513,4.1659,4.0927,4.1001,2050400.0],["2021-05-03",4.144,4.1586,4.1001,4.1293,2051400.0],["2021-05-04",4.1586,4.1806,4.0854,4.144,2147400.0],["2021-05-05",4.2099,4.2172,4.1806,4.2172,1407900.0],["2021-05-06",4.2318,4.2758,4.1879,4.2758,1487800.0],["2021-05-07",4.2318,4.327,4.2245,4.327,1383300.0],["2021-05-10",4.4002,4.4295,4.327,4.3343,2117300.0],["2021-05-11",4.3417,4.4149,4.3343,4.3636,2915200.0],["2021-05-12",4.3563,4.3783,4.2758,4.2904,1614300.0],["2021-05-13",4.3051,4.371,4.2977,4.3636,2874900.0],["2021-05-14",4.4222,4.5101,4.4149,4.5101,1567500.0],["2021-05-17",4.4442,4.4735,4.4222,4.4661,4288700.0],["2021-05-18",4.5613,4.5906,4.532,4.554,7235300.0],["2021-05-19",4.4442,4.4735,4.3929,4.4515,5233300.0],["2021-05-20",4.4295,4.4588,4.4002,4.4588,19383700.0],["2021-05-21",4.532,4.554,4.5027,4.5467,1622800.0],["2021-05-24",4.5101,4.5467,4.4954,4.5247,1678900.0],["2021-05-25",4.5686,4.5833,4.5101,4.5174,1640700.0],["2021-05-26",4.4808,4.5393,4.4661,4.5247,1527100.0],["2021-05-27",4.5833,4.6272,4.5613,4.6199,2207000.0],["2021-05-28",4.5393,4.576,4.5101,4.5613,2139900.0],["2021-06-01",4.6492,4.6785,4.6345,4.6638,2018500.0],["2021-06-02",4.6492,4.6785,4.6199,4.6565,1371100.0],["2021-06-03",4.6711,4.6931,4.6565,4.6858,1361900.0],["2021-06-04",4.6785,4.6785,4.6126,4.6418,2968100.0],["2021-06-07",4.7077,4.737,4.6858,4.7151,2144300.0],["2021-06-08",4.6785,4.737,4.6638,4.7004,1430500.0],["2021-06-09",4.6492,4.6931,4.6199,4.6638,2238600.0],["2021-06-10",4.7077,4.7077,4.6492,4.6565,1512300.0],["2021-06-11",4.6272,4.6711,4.6052,4.6638,1376800.0],["2021-06-14",4.6638,4.7297,4.6492,4.7004,2262700.0],["2021-06-15",4.737,4.781,4.7224,4.7663,7360200.0],["2021-06-16",4.7077,4.7443,4.6565,4.7004,1867900.0],["2021-06-17",4.7663,4.781,4.6418,4.6565,2124700.0],["2021-06-18",4.5247,4.5393,4.4808,4.5174,2092200.0],["2021-06-21",4.5101,4.5979,4.5027,4.5906,1712300.0],["2021-06-22",4.5686,4.6126,4.5467,4.6126,854400.0],["2021-06-23",4.6199,4.6565,4.5979,4.6052,1451300.0],["2021-06-24",4.6418,4.7151,4.6272,4.7151,2046100.0],["2021-06-25",4.7151,4.7663,4.7004,4.7517,2172700.0],["2021-06-28",4.6785,4.6785,4.5979,4.6345,1717500.0],["2021-06-29",4.6199,4.6418,4.5686,4.576,2301000.0],["2021-06-30",4.532,4.5686,4.5101,4.5467,1510200.0],["2021-07-01",4.6492,4.6858,4.6272,4.6858,1342300.0],["2021-07-02",4.6492,4.6492,4.5686,4.5833,935500.0],["2021-07-06",4.6711,4.6785,4.5393,4.5467,1768900.0],["2021-07-07",4.4735,4.5174,4.4295,4.4954,1453200.0],["2021-07-08",4.3929,4.4002,4.3051,4.3417,2507700.0],["2021-07-09",4.4442,4.554,4.4295,4.554,1720300.0],["2021-07-12",4.4735,4.5613,4.4588,4.5613,946400.0],["2021-07-13",4.4661,4.4735,4.4149,4.4442,1322900.0],["2021-07-14",4.5027,4.5247,4.4442,4.4808,944900.0],["2021-07-15",4.4442,4.4954,4.4295,4.4735,1019900.0],["2021-07-16",4.4295,4.4368,4.3343,4.3417,1223000.0],["2021-07-19",4.2392,4.2465,4.1733,4.1879,4175100.0],["2021-07-20",4.2026,4.3343,4.1952,4.3124,1573800.0],["2021-07-21",4.4076,4.5174,4.4076,4.5174,3467900.0],["2021-07-22",4.5613,4.5613,4.4661,4.4808,1310700.0],["2021-07-23",4.5906,4.6126,4.5613,4.576,1407600.0],["2021-07-26",4.6345,4.7151,4.6345,4.6858,1169100.0],["2021-07-27",4.6565,4.7151,4.6345,4.6931,1213500.0],["2021-07-28",4.6492,4.6638,4.5906,4.6492,2876000.0],["2021-07-29",4.7151,4.7297,4.6711,4.7004,828400.0],["2021-07-30",4.6711,4.7077,4.6565,4.6638,1729200.0],["2021-08-02",4.7517,4.781,4.6785,4.6931,1453600.0],["2021-08-03",4.7956,4.8469,4.7443,4.8469,1380700.0],["2021-08-04",4.8395,4.8835,4.8322,4.8615,1334400.0],["2021-08-05",4.8395,4.8908,4.8322,4.8615,964600.0],["2021-08-06",4.9201,4.9567,4.9054,4.9567,872500.0],["2021-08-09",4.9127,4.9494,4.8908,4.9201,830800.0],["2021-08-10",4.9274,4.9933,4.9127,4.9786,843200.0],["2021-08-11",5.0226,5.0811,5.0079,5.0738,1014200.0],["2021-08-12",5.0592,5.0665,5.0299,5.0519,902900.0],["2021-08-13",5.0372,5.0519,5.0152,5.0299,895300.0],["2021-08-16",5.0226,5.0226,4.9786,5.0152,849000.0],["2021-08-17",4.8908,4.9127,4.7883,4.8395,1375100.0],["2021-08-18",4.8761,4.9567,4.8688,4.8981,1107000.0],["2021-08-19",4.8102,4.8322,4.7517,4.781,1268500.0],["2021-08-20",4.7297,4.7736,4.7077,4.7736,995700.0],["2021-08-23",4.781,4.8029,4.759,4.781,1614800.0],["2021-08-24",4.6931,4.7517,4.6858,4.7297,867200.0],["2021-08-25",4.8615,4.9274,4.8322,4.9054,1305500.0],["2021-08-26",4.8542,4.8688,4.7883,4.8029,859400.0],["2021-08-27",4.7517,4.8322,4.7517,4.8029,2154000.0],["2021-08-30",4.8029,4.8029,4.7443,4.7517,741500.0],["2021-08-31",4.737,4.8029,4.7224,4.7883,2592900.0],["2021-09-01",4.8542,4.8981,4.8468,4.8688,1687600.0],["2021-09-02",4.8395,4.8688,4.8102,4.8249,831400.0],["2021-09-03",4.8542,4.8761,4.8102,4.8395,724700.0],["2021-09-07",4.8102,4.8542,4.7956,4.7956,815200.0],["2021-09-08",4.7956,4.8322,4.7443,4.7517,1123100.0],["2021-09-09",4.737,4.781,4.7224,4.7443,959500.0],["2021-09-10",4.7663,4.781,4.7151,4.7151,839000.0],["2021-09-13",4.7883,4.8469,4.7736,4.8249,2136000.0],["2021-09-14",4.8981,4.9127,4.7883,4.8029,996600.0],["2021-09-15",4.8176,4.8615,4.8029,4.8615,836900.0],["2021-09-16",4.9274,4.964,4.8835,4.9567,1086400.0],["2021-09-17",4.9786,5.0152,4.8615,4.8688,2660500.0],["2021-09-20",4.5393,4.5906,4.4295,4.4808,3715600.0],["2021-09-21",4.5467,4.5833,4.4808,4.5101,1623200.0],["2021-09-22",4.6199,4.6638,4.6052,4.6126,1001900.0],["2021-09-23",4.6858,4.781,4.6858,4.7663,836400.0],["2021-09-24",4.8102,4.8542,4.8102,4.8469,1173900.0],["2021-09-27",4.8908,4.942,4.8908,4.9127,1432400.0],["2021-09-28",4.9127,4.942,4.8395,4.8542,3141000.0],["2021-09-29",4.7956,4.8688,4.7663,4.8469,1357200.0],["2021-09-30",4.8615,4.8908,4.8176,4.8249,1922300.0],["2021-10-01",4.7736,4.8249,4.7297,4.7956,1939700.0],["2021-10-04",4.8102,4.8688,4.7736,4.7956,1922500.0],["2021-10-05",4.9713,5.0958,4.9567,5.0372,2414600.0],["2021-10-06",5.0079,5.0592,4.9713,5.0372,1858900.0],["2021-10-07",5.0885,5.1177,5.0372,5.0445,1517000.0],["2021-10-08",5.0616,5.0987,5.0542,5.0616,776700.0],["2021-10-11",5.0616,5.0764,4.9948,4.9948,912800.0],["2021-10-12",5.0319,5.0393,4.9948,5.0245,870300.0],["2021-10-13",4.9651,4.9651,4.8538,4.8909,1042200.0],["2021-10-14",4.8686,4.8835,4.8167,4.8464,1223100.0],["2021-10-15",4.9725,5.0096,4.9354,4.98,1076100.0],["2021-10-18",4.9503,5.0245,4.9354,5.0022,1081000.0],["2021-10-19",4.9725,5.0097,4.9651,4.9874,1169200.0],["2021-10-20",4.9651,5.0616,4.9577,5.0542,702300.0],["2021-10-21",4.928,4.9429,4.8761,4.8983,1336200.0],["2021-10-22",4.9057,4.9429,4.8835,4.9057,1403100.0],["2021-10-25",4.9057,4.9206,4.8761,4.8909,1208800.0],["2021-10-26",4.8835,4.9057,4.8464,4.8686,959900.0],["2021-10-27",4.8315,4.8464,4.7944,4.8093,972800.0],["2021-10-28",4.8093,4.8983,4.8018,4.8909,1140800.0],["2021-10-29",5.1803,5.2546,5.1507,5.1729,2359400.0],["2021-11-01",5.3585,5.3882,5.3362,5.3659,1759800.0],["2021-11-02",5.2917,5.2917,5.2471,5.262,1108100.0],["2021-11-03",5.21,5.3436,5.2026,5.3139,758800.0],["2021-11-04",5.2249,5.2249,5.1136,5.1507,1100800.0],["2021-11-05",5.1729,5.1952,5.1061,5.1432,849800.0],["2021-11-08",5.1581,5.1803,5.1358,5.1581,550800.0],["2021-11-09",5.1136,5.1358,5.0764,5.0839,720600.0],["2021-11-10",5.1358,5.1581,5.0839,5.0913,631700.0],["2021-11-11",5.1284,5.1655,5.121,5.1507,849400.0],["2021-11-12",5.1581,5.1878,5.1358,5.1581,618200.0],["2021-11-15",4.9503,4.9725,4.9206,4.9354,1374700.0],["2021-11-16",4.8909,4.9132,4.8538,4.8538,1451700.0],["2021-11-17",4.8464,4.8686,4.8241,4.839,941500.0],["2021-11-18",4.5569,4.6386,4.5198,4.6163,2355300.0],["2021-11-19",4.5495,4.5643,4.505,4.5347,4458400.0],["2021-11-22",4.4827,4.5569,4.4679,4.5272,2796200.0],["2021-11-23",4.4827,4.4976,4.4159,4.4456,2186800.0],["2021-11-24",4.3565,4.3936,4.2972,4.3269,1694000.0],["2021-11-26",4.1487,4.1636,4.0671,4.1042,2097700.0],["2021-11-29",4.1042,4.1116,4.0151,4.0226,2780900.0],["2021-11-30",4.0226,4.0448,3.9187,3.9335,3050600.0],["2021-12-01",4.0448,4.0597,3.9112,3.9112,3663200.0],["2021-12-02",3.9706,4.0522,3.9706,4.0226,1678500.0],["2021-12-03",4.0745,4.0745,3.978,3.9929,2094400.0],["2021-12-06",4.0968,4.1933,4.0745,4.1636,2135100.0],["2021-12-07",4.2304,4.2601,4.2229,4.2526,7871300.0],["2021-12-08",4.3714,4.3936,4.3194,4.3343,5143500.0],["2021-12-09",4.3194,4.3417,4.2081,4.2304,3562400.0],["2021-12-10",4.2526,4.312,4.2378,4.2897,2402700.0],["2021-12-13",4.2749,4.2897,4.2155,4.2155,2217000.0],["2021-12-14",4.2601,4.3269,4.2155,4.2378,2811900.0],["2021-12-15",4.2749,4.2823,4.1933,4.2601,2831700.0],["2021-12-16",4.2972,4.312,4.2081,4.2304,2337900.0],["2021-12-17",4.0894,4.1562,4.0671,4.0968,3813700.0],["2021-12-20",4.119,4.1784,4.0819,4.1636,4193800.0],["2021-12-21",4.1858,4.2081,4.1784,4.1933,2690400.0],["2021-12-22",4.2155,4.2675,4.2081,4.2526,1756400.0],["2021-12-23",4.2972,4.3343,4.2897,4.3194,1786200.0],["2021-12-27",4.3491,4.3862,4.3269,4.3714,1893900.0],["2021-12-28",4.3565,4.3862,4.3417,4.3491,1095700.0],["2021-12-29",4.3714,4.4159,4.364,4.3862,1699200.0],["2021-12-30",4.3936,4.4011,4.364,4.3714,825800.0],["2021-12-31",4.3491,4.3788,4.3417,4.3565,849500.0],["2022-01-03",4.3788,4.4159,4.3714,4.4159,3082200.0],["2022-01-04",4.5347,4.5421,4.4976,4.505,2367100.0],["2022-01-05",4.5495,4.5495,4.4233,4.4308,1413000.0],["2022-01-06",4.5495,4.6089,4.5124,4.6089,1927800.0],["2022-01-07",4.6089,4.7202,4.6089,4.7202,1515500.0],["2022-01-10",4.6979,4.7202,4.6534,4.6979,1868300.0],["2022-01-11",4.7128,4.7647,4.6757,4.7647,2431400.0],["2022-01-12",4.7944,4.8538,4.7796,4.8538,1518500.0],["2022-01-13",4.8612,4.9057,4.8464,4.8538,1640200.0],["2022-01-14",4.8612,4.928,4.8464,4.9206,1348300.0],["2022-01-18",4.8761,4.9206,4.8464,4.8686,2571500.0],["2022-01-19",4.8538,4.8686,4.7499,4.7573,4046200.0],["2022-01-20",4.7573,4.8167,4.7128,4.7276,2643900.0],["2022-01-21",4.7202,4.7425,4.6757,4.6831,2317300.0],["2022-01-24",4.6015,4.6534,4.4753,4.6534,2591800.0],["2022-01-25",4.5866,4.6905,4.5272,4.6534,2539300.0],["2022-01-26",4.7202,4.7647,4.6311,4.6683,2822800.0],["2022-01-27",4.735,4.7647,4.6311,4.6831,1953200.0],["2022-01-28",4.6683,4.735,4.6386,4.7276,2109400.0],["2022-01-31",4.6683,4.7425,4.6534,4.735,2067600.0],["2022-02-01",4.7722,4.839,4.7647,4.8315,1507700.0],["2022-02-02",4.9057,4.9354,4.8686,4.9206,1711800.0],["2022-02-03",4.8464,4.8909,4.7722,4.8018,2191500.0],["2022-02-04",4.8093,4.9354,4.8018,4.8835,1990800.0],["2022-02-07",4.8761,4.9206,4.8612,4.8761,2272100.0],["2022-02-08",4.9725,5.0468,4.9651,5.0393,2511900.0],["2022-02-09",5.0393,5.1061,5.0393,5.0839,2841100.0],["2022-02-10",5.0913,5.1729,5.0913,5.1284,2717300.0],["2022-02-11",5.0171,5.0468,4.8464,4.8835,7695300.0],["2022-02-14",4.8612,4.8761,4.7425,4.7722,3602600.0],["2022-02-15",4.8835,4.9651,4.8835,4.9354,2160200.0],["2022-02-16",4.8464,4.928,4.8464,4.9057,1791100.0],["2022-02-17",4.8761,4.8835,4.7796,4.8093,1587700.0],["2022-02-18",4.8167,4.8464,4.7647,4.7944,1806400.0],["2022-02-22",4.7573,4.8315,4.6905,4.735,3359600.0],["2022-02-23",4.8093,4.8241,4.6757,4.6979,2860600.0],["2022-02-24",4.3565,4.5124,4.3343,4.4976,4384400.0],["2022-02-25",4.5124,4.5718,4.505,4.5569,3136800.0],["2022-02-28",4.3343,4.4382,4.3269,4.364,2599900.0],["2022-03-01",4.312,4.3269,4.1116,4.1636,4242600.0],["2022-03-02",4.312,4.3269,4.2526,4.312,3723400.0],["2022-03-03",4.2452,4.2601,4.1487,4.1858,3569700.0],["2022-03-04",3.9706,3.9929,3.8741,3.9261,5277200.0],["2022-03-07",3.7405,3.7554,3.5327,3.5624,6317500.0],["2022-03-08",3.837,3.9632,3.6886,3.8296,7490100.0],["2022-03-09",4.0374,4.171,4.0151,4.1042,6267600.0],["2022-03-10",4.1042,4.1784,4.0523,4.0894,4641400.0],["2022-03-11",4.1339,4.1636,3.9929,4.0003,3344100.0],["2022-03-14",4.1265,4.1858,4.0894,4.1265,3392600.0],["2022-03-15",4.171,4.2229,4.1265,4.1933,3824600.0],["2022-03-16",4.3046,4.453,4.2823,4.3862,5415900.0],["2022-03-17",4.2972,4.4011,4.2823,4.3788,2887600.0],["2022-03-18",4.2601,4.3491,4.2526,4.3417,2445000.0],["2022-03-21",4.3417,4.3565,4.2897,4.3343,3012600.0],["2022-03-22",4.3714,4.4159,4.3565,4.364,2861900.0],["2022-03-23",4.2675,4.2897,4.2007,4.2007,1729800.0],["2022-03-24",4.1933,4.2452,4.1784,4.2007,2825300.0],["2022-03-25",4.1636,4.2229,4.1487,4.2155,2137000.0],["2022-03-28",4.2452,4.2675,4.1784,4.2675,2660000.0],["2022-03-29",4.5124,4.5421,4.4382,4.4901,3519100.0],["2022-03-30",4.4679,4.4753,4.3862,4.4085,2863600.0],["2022-03-31",4.3194,4.3269,4.2155,4.2229,3010400.0],["2022-04-01",4.3194,4.3417,4.2304,4.2749,8192900.0],["2022-04-04",4.2749,4.3269,4.2452,4.3269,6675100.0],["2022-04-05",4.2081,4.2452,4.1784,4.1933,3092100.0],["2022-04-06",4.1162,4.1318,4.0618,4.1007,3312100.0],["2022-04-07",4.1785,4.2018,4.0773,4.1474,3168700.0],["2022-04-08",4.1396,4.1551,4.1162,4.1162,2284200.0],["2022-04-11",4.194,4.2407,4.1396,4.1474,2731100.0],["2022-04-12",4.2018,4.2252,4.124,4.1551,2071700.0],["2022-04-13",4.124,4.194,4.1162,4.1863,1589000.0],["2022-04-14",4.1863,4.2485,4.1707,4.2096,2822400.0],["2022-04-18",4.194,4.2563,4.1629,4.2407,1236400.0],["2022-04-19",4.2563,4.303,4.2563,4.2796,1189500.0],["2022-04-20",4.3574,4.3652,4.2407,4.2796,1566600.0],["2022-04-21",4.3652,4.3808,4.2485,4.2563,1495700.0],["2022-04-22",4.2563,4.2641,4.1551,4.1551,2017000.0],["2022-04-25",4.1007,4.1162,3.9995,4.1162,2417300.0],["2022-04-26",3.9295,3.9606,3.8517,3.8517,3205200.0],["2022-04-27",3.805,3.8828,3.7894,3.8517,2673700.0],["2022-04-28",3.875,3.9295,3.8205,3.9139,3009400.0],["2022-04-29",4.1007,4.1474,4.0384,4.0384,2345100.0],["2022-05-02",4.0229,4.0306,3.9061,3.9684,2312600.0],["2022-05-03",4.0151,4.0306,3.9839,4.0229,2244900.0],["2022-05-04",3.945,4.054,3.8828,4.0462,1940300.0],["2022-05-05",3.9139,3.9217,3.7272,3.7505,2803100.0],["2022-05-06",3.805,3.8128,3.7427,3.7816,3762900.0],["2022-05-09",3.7816,3.805,3.7427,3.7427,2704400.0],["2022-05-10",3.8828,3.8906,3.7505,3.8205,2983400.0],["2022-05-11",3.8361,3.9217,3.7661,3.7661,2609500.0],["2022-05-12",3.7583,3.8361,3.7194,3.7816,2460300.0],["2022-05-13",3.8595,3.9528,3.8517,3.9217,2378800.0],["2022-05-16",3.9295,3.9684,3.875,3.9295,1707600.0],["2022-05-17",3.9995,4.0306,3.9762,4.0306,3405600.0],["2022-05-18",3.9839,3.9995,3.8906,3.9061,1915700.0],["2022-05-19",3.8439,3.9373,3.8439,3.9061,2369400.0],["2022-05-20",3.9295,3.9373,3.8361,3.8984,2359500.0],["2022-05-23",3.9684,4.0462,3.9684,4.0306,1816700.0],["2022-05-24",4.0618,4.0929,4.0151,4.0695,2156400.0],["2022-05-25",4.0151,4.1007,4.0073,4.0773,1746600.0],["2022-05-26",4.1162,4.1785,4.1162,4.1551,1062000.0],["2022-05-27",4.1629,4.2329,4.1474,4.2096,2671000.0],["2022-05-31",4.2252,4.2719,4.2018,4.2563,2225200.0],["2022-06-01",4.2252,4.2407,4.1318,4.1629,1596900.0],["2022-06-02",4.1551,4.2018,4.1318,4.2018,1453800.0],["2022-06-03",4.1785,4.1785,4.1162,4.1396,901200.0],["2022-06-06",4.2252,4.2641,4.2096,4.2174,1855000.0],["2022-06-07",4.1863,4.2252,4.1707,4.2174,1497900.0],["2022-06-08",4.1396,4.1629,4.0851,4.0929,13236000.0],["2022-06-09",3.9762,3.9762,3.8439,3.8439,5886700.0],["2022-06-10",3.5949,3.6027,3.5015,3.5171,8045200.0],["2022-06-13",3.3848,3.4081,3.3381,3.3615,3452100.0],["2022-06-14",3.4237,3.447,3.3303,3.377,3980500.0],["2022-06-15",3.4315,3.4937,3.4004,3.4782,3292700.0],["2022-06-16",3.3848,3.447,3.3692,3.4004,3187200.0],["2022-06-17",3.4782,3.5093,3.4393,3.4626,2912800.0],["2022-06-21",3.5404,3.5482,3.4937,3.5015,2296400.0],["2022-06-22",3.5482,3.626,3.5404,3.556,2132500.0],["2022-06-23",3.4704,3.4704,3.4159,3.4626,1963000.0],["2022-06-24",3.4937,3.5638,3.4937,3.556,1424700.0],["2022-06-27",3.6027,3.6416,3.5638,3.6105,2503500.0],["2022-06-28",3.6182,3.6571,3.5404,3.556,2666000.0],["2022-06-29",3.5482,3.5715,3.5015,3.556,4752500.0],["2022-06-30",3.4626,3.5482,3.4237,3.5171,3460800.0],["2022-07-01",3.4704,3.5326,3.4237,3.5326,3022000.0],["2022-07-05",3.3537,3.4159,3.3381,3.4159,2613900.0],["2022-07-06",3.3381,3.3692,3.2992,3.3537,3028700.0],["2022-07-07",3.4393,3.4704,3.4237,3.4393,1697000.0],["2022-07-08",3.4471,3.4704,3.4081,3.4548,1500900.0],["2022-07-11",3.3926,3.4004,3.3381,3.3381,2303400.0],["2022-07-12",3.1436,3.2214,3.1436,3.1669,3666700.0],["2022-07-13",3.1669,3.2214,3.1358,3.1903,6406500.0],["2022-07-14",3.0969,3.128,3.058,3.0969,5038300.0],["2022-07-15",3.1436,3.2136,3.1202,3.2058,3133500.0],["2022-07-18",3.2058,3.2525,3.1903,3.2136,3885100.0],["2022-07-19",3.3303,3.4081,3.3303,3.4004,3353300.0],["2022-07-20",3.2914,3.3148,3.2214,3.2525,3841300.0],["2022-07-21",3.2759,3.3303,3.2759,3.3303,2560100.0],["2022-07-22",3.2836,3.307,3.237,3.2681,1630900.0],["2022-07-25",3.307,3.3537,3.2992,3.3459,3183100.0],["2022-07-26",3.2214,3.2447,3.1981,3.2214,3976400.0],["2022-07-27",3.2525,3.3381,3.2447,3.3381,1800900.0],["2022-07-28",3.2603,3.3303,3.2447,3.3303,1999700.0],["2022-07-29",3.4548,3.5326,3.4393,3.5326,2229000.0],["2022-08-01",3.486,3.5093,3.4548,3.4782,2722100.0],["2022-08-02",3.5326,3.5326,3.4626,3.4626,2815800.0],["2022-08-03",3.556,3.6027,3.5404,3.5871,2001800.0],["2022-08-04",3.6182,3.6494,3.5949,3.6105,4088900.0],["2022-08-05",3.6182,3.6649,3.6105,3.6649,3493000.0],["2022-08-08",3.6571,3.696,3.6571,3.6727,5408800.0],["2022-08-09",3.7116,3.735,3.696,3.7116,2110900.0],["2022-08-10",3.7427,3.7816,3.735,3.7661,4014700.0],["2022-08-11",3.7894,3.8128,3.7661,3.7739,2430000.0],["2022-08-12",3.7972,3.8361,3.7739,3.8361,7638200.0],["2022-08-15",3.7583,3.8128,3.7505,3.8128,2583800.0],["2022-08-16",3.7972,3.8672,3.7894,3.8439,3395700.0],["2022-08-17",3.7972,3.8361,3.7894,3.8128,1367700.0],["2022-08-18",3.8361,3.8517,3.7894,3.8128,2179600.0],["2022-08-19",3.6494,3.6649,3.6338,3.6416,1799300.0],["2022-08-22",3.5404,3.5404,3.486,3.5326,3852600.0],["2022-08-23",3.556,3.5715,3.5249,3.5249,4043000.0],["2022-08-24",3.486,3.5326,3.4704,3.5093,1557000.0],["2022-08-25",3.4704,3.5404,3.4626,3.5249,2191000.0],["2022-08-26",3.5482,3.5482,3.4159,3.4159,2326600.0],["2022-08-29",3.4626,3.4704,3.4004,3.4393,2933100.0],["2022-08-30",3.5015,3.5171,3.4393,3.4704,2384500.0],["2022-08-31",3.4782,3.5171,3.4471,3.4548,1789000.0],["2022-09-01",3.4548,3.4548,3.377,3.4393,2092900.0],["2022-09-02",3.4782,3.5326,3.3926,3.4237,3379200.0],["2022-09-06",3.4315,3.4626,3.3926,3.4159,1580800.0],["2022-09-07",3.377,3.4937,3.3615,3.4782,2750700.0],["2022-09-08",3.4626,3.5871,3.4548,3.5793,2489300.0],["2022-09-09",3.7505,3.7816,3.7427,3.7661,1926100.0],["2022-09-12",3.8672,3.8984,3.8595,3.8672,2048400.0],["2022-09-13",3.7661,3.8361,3.7427,3.7583,2368900.0],["2022-09-14",3.7583,3.7972,3.7427,3.7894,1568000.0],["2022-09-15",3.805,3.8906,3.7972,3.8361,1633000.0],["2022-09-16",3.7894,3.8361,3.7739,3.8361,1464200.0],["2022-09-19",3.7739,3.8517,3.7661,3.8439,983200.0],["2022-09-20",3.7972,3.8205,3.7427,3.7816,2753700.0],["2022-09-21",3.7894,3.805,3.7038,3.7116,1812000.0],["2022-09-22",3.7816,3.7972,3.7116,3.735,1622600.0],["2022-09-23",3.6182,3.6182,3.5326,3.5715,2076600.0],["2022-09-26",3.5404,3.5871,3.5015,3.5171,2259400.0],["2022-09-27",3.4548,3.486,3.4081,3.4315,2694300.0],["2022-09-28",3.4315,3.5326,3.4237,3.5171,2818300.0],["2022-09-29",3.4393,3.4626,3.3926,3.4626,2166400.0],["2022-09-30",3.447,3.5249,3.447,3.4626,2399700.0],["2022-10-03",3.5015,3.5871,3.4782,3.5793,1985300.0],["2022-10-04",3.7505,3.8128,3.7505,3.805,2060000.0],["2022-10-05",3.6805,3.7038,3.6416,3.6883,1349600.0],["2022-10-06",3.6416,3.6649,3.6182,3.6416,2011400.0],["2022-10-07",3.6073,3.6232,3.5674,3.5993,1975900.0],["2022-10-10",3.5753,3.5993,3.5275,3.5594,2110100.0],["2022-10-11",3.5275,3.5753,3.4876,3.4876,1993600.0],["2022-10-12",3.5275,3.5514,3.5035,3.5354,1241800.0],["2022-10-13",3.5354,3.727,3.5115,3.719,2527000.0],["2022-10-14",3.735,3.7589,3.6472,3.6551,2620900.0],["2022-10-17",3.7828,3.8307,3.7749,3.8068,2479800.0],["2022-10-18",3.9345,3.9345,3.8547,3.8946,1505600.0],["2022-10-19",3.8547,3.8786,3.8227,3.8547,988900.0],["2022-10-20",3.9265,3.9744,3.8866,3.9265,2859800.0],["2022-10-21",3.8387,3.9744,3.8227,3.9664,2083500.0],["2022-10-24",4.0462,4.118,4.0462,4.1021,1810200.0],["2022-10-25",4.0941,4.1659,4.0861,4.1579,1339900.0],["2022-10-26",4.1579,4.1978,4.134,4.1739,1475800.0],["2022-10-27",4.142,4.2058,4.134,4.1499,1253400.0],["2022-10-28",4.0861,4.1819,4.0701,4.1739,1293900.0],["2022-10-31",4.0701,4.118,4.0701,4.11,1519200.0],["2022-11-01",4.1739,4.1898,4.126,4.1659,2210700.0],["2022-11-02",4.1978,4.2457,4.118,4.126,1490000.0],["2022-11-03",4.0223,4.1021,4.0143,4.0941,4258500.0],["2022-11-04",4.1899,4.2537,4.1499,4.2537,2365000.0],["2022-11-07",4.2537,4.2697,4.2298,4.2697,1214600.0],["2022-11-08",4.2537,4.2856,4.2298,4.2697,3140400.0],["2022-11-09",4.2298,4.2776,4.1898,4.1898,972100.0],["2022-11-10",4.2457,4.3255,4.2138,4.3255,1524700.0],["2022-11-11",4.3495,4.3973,4.3255,4.3894,1303300.0],["2022-11-14",4.3894,4.4532,4.3814,4.4053,1471100.0],["2022-11-15",4.4692,4.4851,4.3495,4.4133,2721500.0],["2022-11-16",4.4532,4.4612,4.3973,4.4133,1196600.0],["2022-11-17",4.3574,4.4213,4.3574,4.4213,1315900.0],["2022-11-18",4.4692,4.4851,4.4452,4.4772,994800.0],["2022-11-21",4.4293,4.4692,4.4293,4.4532,1175500.0],["2022-11-22",4.4772,4.549,4.4692,4.549,981100.0],["2022-11-23",4.549,4.5809,4.533,4.557,1041100.0],["2022-11-25",4.6128,4.6687,4.6128,4.6607,962600.0],["2022-11-28",4.6048,4.6288,4.541,4.541,1518300.0],["2022-11-29",4.6048,4.6607,4.5809,4.6208,2375100.0],["2022-11-30",4.6208,4.6767,4.557,4.6767,2552100.0],["2022-12-01",4.7086,4.7086,4.6208,4.6447,1512200.0],["2022-12-02",4.6447,4.7006,4.6447,4.7006,875400.0],["2022-12-05",4.6687,4.7006,4.5889,4.5969,1432200.0],["2022-12-06",4.6288,4.6527,4.5649,4.5969,1542300.0],["2022-12-07",4.6128,4.6368,4.5809,4.5969,1186000.0],["2022-12-08",4.6288,4.6288,4.5809,4.5969,1351200.0],["2022-12-09",4.5969,4.6447,4.5969,4.6128,1260900.0],["2022-12-12",4.5969,4.6208,4.5649,4.6208,1675500.0],["2022-12-13",4.7246,4.7325,4.6527,4.6767,2705700.0],["2022-12-14",4.6607,4.7325,4.6527,4.6847,2911900.0],["2022-12-15",4.5729,4.5729,4.4692,4.4851,2592000.0],["2022-12-16",4.533,4.5729,4.5171,4.549,2639000.0],["2022-12-19",4.533,4.5649,4.525,4.549,1413100.0],["2022-12-20",4.6687,4.7246,4.6607,4.7006,1371300.0],["2022-12-21",4.7724,4.8123,4.7565,4.8123,1354100.0],["2022-12-22",4.7804,4.7884,4.7166,4.7724,1018000.0],["2022-12-23",4.7246,4.7964,4.7246,4.7964,961500.0],["2022-12-27",4.7804,4.7884,4.7565,4.7884,1192400.0],["2022-12-28",4.7964,4.8123,4.7724,4.7804,1037600.0],["2022-12-29",4.8283,4.8443,4.8123,4.8283,1248000.0],["2022-12-30",4.8123,4.8363,4.7804,4.7964,926600.0],["2023-01-03",4.9161,4.956,4.9081,4.9241,1452900.0],["2023-01-04",5.1076,5.1715,5.0757,5.1635,1891700.0],["2023-01-05",5.1395,5.1874,5.1316,5.1795,1169100.0],["2023-01-06",5.1795,5.2672,5.1635,5.2672,1309300.0],["2023-01-09",5.3231,5.371,5.3151,5.3311,1593800.0],["2023-01-10",5.387,5.4189,5.371,5.4189,1069600.0],["2023-01-11",5.379,5.3949,5.347,5.363,1072400.0],["2023-01-12",5.4348,5.4747,5.3949,5.4668,1091600.0],["2023-01-13",5.4269,5.5067,5.4189,5.4987,1684600.0],["2023-01-17",5.5466,5.5545,5.4907,5.5306,1286700.0],["2023-01-18",5.5865,5.6024,5.4827,5.4907,1165900.0],["2023-01-19",5.371,5.4428,5.363,5.4348,1183600.0],["2023-01-20",5.4668,5.5146,5.4508,5.5146,722700.0],["2023-01-23",5.5545,5.5865,5.5386,5.5705,1000800.0],["2023-01-24",5.5067,5.5625,5.4907,5.5306,1333300.0],["2023-01-25",5.4189,5.4907,5.4189,5.4827,1968500.0],["2023-01-26",5.5865,5.5944,5.5386,5.5865,1105900.0],["2023-01-27",5.5545,5.5785,5.5306,5.5625,765600.0],["2023-01-30",5.5625,5.5944,5.5306,5.5466,1039400.0],["2023-01-31",5.5545,5.6344,5.5466,5.6344,1278800.0],["2023-02-01",5.8578,5.9456,5.8179,5.8977,1714600.0],["2023-02-02",5.9456,5.9616,5.8179,5.8897,1987500.0],["2023-02-03",5.9296,5.9775,5.8818,5.9057,1828900.0],["2023-02-06",5.8099,5.8259,5.762,5.794,1177500.0],["2023-02-07",5.7381,5.8179,5.7301,5.8099,1271200.0],["2023-02-08",5.762,5.794,5.7541,5.778,1098200.0],["2023-02-09",5.8498,5.8578,5.794,5.794,1408000.0],["2023-02-10",5.7381,5.762,5.7062,5.7461,1129900.0],["2023-02-13",5.794,5.8498,5.786,5.8339,664700.0],["2023-02-14",5.8658,5.9536,5.8578,5.9057,1128100.0],["2023-02-15",5.8259,5.8977,5.8179,5.8977,1112200.0],["2023-02-16",5.9057,5.9775,5.8977,5.9536,915100.0],["2023-02-17",5.9057,5.9616,5.8977,5.9456,1555600.0],["2023-02-21",5.8738,5.9376,5.8658,5.8977,1018200.0],["2023-02-22",5.8578,5.8977,5.8339,5.8578,832800.0],["2023-02-23",5.9376,5.9536,5.9057,5.9376,1376200.0],["2023-02-24",5.9057,5.9376,5.8897,5.9217,1502800.0],["2023-02-27",6.0573,6.0813,6.0414,6.0653,1113700.0],["2023-02-28",6.2808,6.2967,6.177,6.193,1824000.0],["2023-03-01",6.1292,6.177,6.1212,6.1531,1577800.0],["2023-03-02",6.0813,6.1531,6.0733,6.1451,1071700.0],["2023-03-03",6.177,6.2808,6.1611,6.2808,740200.0],["2023-03-06",6.3047,6.3287,6.2888,6.3207,917500.0],["2023-03-07",6.2409,6.2409,6.1132,6.1371,1522700.0],["2023-03-08",6.1371,6.185,6.1212,6.1531,1060500.0],["2023-03-09",6.1451,6.1691,6.0414,6.0414,1879100.0],["2023-03-10",5.9376,5.9775,5.794,5.8418,2697100.0],["2023-03-13",5.5625,5.6024,5.4827,5.4827,5878000.0],["2023-03-14",5.6503,5.7221,5.5944,5.6264,2387400.0],["2023-03-15",4.9879,5.2114,4.9799,5.2114,3187700.0],["2023-03-16",5.1156,5.371,5.0917,5.371,2217900.0],["2023-03-17",5.1874,5.1874,5.0438,5.0996,2205100.0],["2023-03-20",5.1954,5.379,5.1874,5.2752,5996200.0],["2023-03-21",5.5944,5.6663,5.5785,5.6264,2825900.0],["2023-03-22",5.7221,5.7381,5.5386,5.5386,2473800.0],["2023-03-23",5.6024,5.6184,5.371,5.4109,2174400.0],["2023-03-24",5.2672,5.3151,5.1874,5.3071,2443900.0],["2023-03-27",5.3391,5.4508,5.3391,5.4189,3200600.0],["2023-03-28",5.3949,5.4827,5.3949,5.4508,1200700.0],["2023-03-29",5.5785,5.6663,5.5466,5.6503,3230700.0],["2023-03-30",5.762,5.762,5.6743,5.6982,1333600.0],["2023-03-31",5.6822,5.6982,5.6184,5.6264,1665400.0],["2023-04-03",5.7462,5.788,5.6875,5.7294,1397500.0],["2023-04-04",5.9053,5.9221,5.7964,5.8383,1894200.0],["2023-04-05",5.8802,5.9137,5.855,5.8969,1448600.0],["2023-04-06",5.9388,6.0058,5.9304,5.9639,1529600.0],["2023-04-10",5.8969,5.9556,5.8718,5.9472,897200.0],["2023-04-11",5.9221,5.9388,5.8969,5.9388,1100800.0],["2023-04-12",6.0728,6.1063,6.0226,6.0561,1458200.0],["2023-04-13",6.0812,6.1231,6.0812,6.1147,1022300.0],["2023-04-14",6.1985,6.2404,6.1901,6.2236,1054400.0],["2023-04-17",6.1063,6.1733,6.0728,6.1733,1156500.0],["2023-04-18",6.3074,6.3241,6.2487,6.2487,1510400.0],["2023-04-19",6.2655,6.3409,6.2487,6.3409,1410300.0],["2023-04-20",6.2152,6.2655,6.1985,6.232,1295200.0],["2023-04-21",6.165,6.2236,6.1398,6.1901,1724100.0],["2023-04-24",6.2404,6.2822,6.2404,6.2739,987600.0],["2023-04-25",6.1147,6.1231,5.9723,6.0058,5278700.0],["2023-04-26",6.1063,6.1566,6.0812,6.098,2336300.0],["2023-04-27",6.2655,6.4079,6.2487,6.4079,5233500.0],["2023-04-28",6.0812,6.1566,6.0728,6.1482,1483200.0],["2023-05-01",6.1817,6.2236,6.1063,6.1063,1889300.0],["2023-05-02",6.0561,6.0645,5.855,5.9304,2346200.0],["2023-05-03",5.7629,5.9053,5.7462,5.8132,3541600.0],["2023-05-04",5.7126,5.7545,5.6373,5.7294,1410800.0],["2023-05-05",5.7294,5.8634,5.7294,5.8383,1682300.0],["2023-05-08",5.8969,5.9053,5.8634,5.8802,1326300.0],["2023-05-09",5.7713,5.8215,5.7462,5.8048,988300.0],["2023-05-10",5.8634,5.8634,5.7462,5.7964,806100.0],["2023-05-11",5.8969,5.9891,5.8718,5.9639,1298300.0],["2023-05-12",6.0561,6.0728,5.9723,5.9807,7504900.0],["2023-05-15",5.7378,5.788,5.7126,5.7797,2009100.0],["2023-05-16",5.7294,5.7629,5.6791,5.6791,2289800.0],["2023-05-17",5.7629,5.8634,5.7378,5.8383,2249500.0],["2023-05-18",5.8634,5.8969,5.8299,5.8969,1584000.0],["2023-05-19",5.8969,5.9304,5.8634,5.8802,1118600.0],["2023-05-22",5.9221,5.9388,5.8718,5.9137,973900.0],["2023-05-23",5.8634,5.8885,5.8048,5.8215,683200.0],["2023-05-24",5.7378,5.7462,5.7043,5.7294,837200.0],["2023-05-25",5.7545,5.8048,5.7378,5.7713,1009100.0],["2023-05-26",5.7713,5.8634,5.7713,5.855,671100.0],["2023-05-30",5.7294,5.7545,5.6791,5.7378,1263100.0],["2023-05-31",5.5702,5.5702,5.4195,5.4614,2369200.0],["2023-06-01",5.5954,5.6624,5.5786,5.6456,2946100.0],["2023-06-02",5.8132,5.8718,5.8048,5.8634,2298800.0],["2023-06-05",5.8467,5.8467,5.7629,5.8132,1132000.0],["2023-06-06",5.7462,5.8802,5.7462,5.8802,1020900.0],["2023-06-07",5.8215,5.8885,5.8048,5.8467,1236800.0],["2023-06-08",5.9807,5.9807,5.9388,5.9807,897800.0],["2023-06-09",5.8802,5.9221,5.8634,5.9221,2197500.0],["2023-06-12",5.9221,5.9639,5.9137,5.9388,752600.0],["2023-06-13",5.8969,5.9388,5.8969,5.9221,1351100.0],["2023-06-14",6.165,6.2068,6.0645,6.1063,1402100.0],["2023-06-15",6.1566,6.2152,6.1566,6.1901,1011200.0],["2023-06-16",6.232,6.2739,6.1985,6.2404,1079200.0],["2023-06-20",6.2068,6.2068,6.1566,6.165,700400.0],["2023-06-21",6.1901,6.2404,6.165,6.2068,716100.0],["2023-06-22",6.1901,6.2152,6.1566,6.165,1055200.0],["2023-06-23",6.0561,6.0812,6.0393,6.0393,692300.0],["2023-06-26",6.1482,6.1817,6.1398,6.1398,956300.0],["2023-06-27",6.165,6.2571,6.1482,6.2404,1048600.0],["2023-06-28",6.232,6.2906,6.2236,6.2739,597900.0],["2023-06-29",6.3074,6.366,6.3074,6.3492,623900.0],["2023-06-30",6.4749,6.4916,6.4163,6.433,974900.0],["2023-07-03",6.4916,6.5084,6.4665,6.4833,489000.0],["2023-07-05",6.3744,6.3744,6.3157,6.3325,940700.0],["2023-07-06",6.2906,6.2906,6.1817,6.2404,990300.0],["2023-07-07",6.2655,6.3911,6.2655,6.3576,725200.0],["2023-07-10",6.366,6.3995,6.3241,6.3492,537100.0],["2023-07-11",6.4246,6.4414,6.3828,6.433,745300.0],["2023-07-12",6.5251,6.6508,6.5251,6.6089,1110800.0],["2023-07-13",6.6843,6.7262,6.6424,6.6759,1107900.0],["2023-07-14",6.7262,6.7262,6.634,6.6424,589300.0],["2023-07-17",6.6508,6.7346,6.6508,6.7346,933100.0],["2023-07-18",6.6843,6.7764,6.6843,6.7513,624800.0],["2023-07-19",6.6592,6.6927,6.6257,6.6843,610800.0],["2023-07-20",6.7429,6.7681,6.7094,6.7178,587900.0],["2023-07-21",6.6592,6.6592,6.6089,6.6257,708000.0],["2023-07-24",6.5754,6.6173,6.567,6.5838,444700.0],["2023-07-25",6.5922,6.6173,6.567,6.5838,644300.0],["2023-07-26",6.5503,6.6424,6.5503,6.6089,560400.0],["2023-07-27",6.6424,6.6675,6.5503,6.5754,1146600.0],["2023-07-28",6.7764,6.8183,6.7429,6.7429,973100.0],["2023-07-31",6.6592,6.6927,6.6508,6.6508,1271400.0],["2023-08-01",6.4916,6.5,6.4079,6.433,1866600.0],["2023-08-02",6.3241,6.3241,6.2655,6.2822,782100.0],["2023-08-03",6.2739,6.3409,6.2487,6.3241,1054200.0],["2023-08-04",6.3744,6.4246,6.3576,6.3744,1308200.0],["2023-08-07",6.4246,6.4581,6.4079,6.4498,746600.0],["2023-08-08",6.2487,6.3576,6.2068,6.3576,1155300.0],["2023-08-09",6.3492,6.4079,6.3241,6.3828,1785000.0],["2023-08-10",6.567,6.6759,6.5587,6.6005,1828600.0],["2023-08-11",6.6173,6.634,6.5838,6.6005,3225700.0],["2023-08-14",6.5838,6.6173,6.5587,6.567,791200.0],["2023-08-15",6.5335,6.5335,6.4749,6.4833,691800.0],["2023-08-16",6.4665,6.5,6.433,6.4498,1845300.0],["2023-08-17",6.4916,6.4916,6.3995,6.4246,1200600.0],["2023-08-18",6.3828,6.4414,6.366,6.4414,1184200.0],["2023-08-21",6.4665,6.5084,6.4414,6.4916,809700.0],["2023-08-22",6.5503,6.5503,6.433,6.4414,759900.0],["2023-08-23",6.3995,6.4749,6.3995,6.4498,1357200.0],["2023-08-24",6.4833,6.5503,6.4833,6.4833,611500.0],["2023-08-25",6.5503,6.5503,6.4498,6.5084,618500.0],["2023-08-28",6.6005,6.6508,6.6005,6.634,613300.0],["2023-08-29",6.6675,6.7429,6.6508,6.7429,846400.0],["2023-08-30",6.8016,6.8518,6.7597,6.7681,654500.0],["2023-08-31",6.7178,6.7262,6.6005,6.6508,1197200.0],["2023-09-01",6.7094,6.7094,6.5419,6.5419,2058800.0],["2023-09-05",6.5,6.5168,6.4163,6.4246,1145600.0],["2023-09-06",6.3409,6.366,6.2822,6.299,1419000.0],["2023-09-07",6.2739,6.2906,6.2236,6.2236,566800.0],["2023-09-08",6.232,6.2906,6.2152,6.2655,540100.0],["2023-09-11",6.3744,6.4079,6.3576,6.366,848200.0],["2023-09-12",6.366,6.4163,6.3576,6.3995,865800.0],["2023-09-13",6.4498,6.4581,6.366,6.3828,599000.0],["2023-09-14",6.4665,6.5,6.4665,6.4749,595000.0],["2023-09-15",6.433,6.4581,6.4163,6.4246,837000.0],["2023-09-18",6.4414,6.4414,6.3576,6.3911,762500.0],["2023-09-19",6.4916,6.5503,6.4749,6.5335,600100.0],["2023-09-20",6.7011,6.7429,6.6424,6.6424,1048900.0],["2023-09-21",6.634,6.7011,6.6257,6.6424,1018300.0],["2023-09-22",6.6927,6.7011,6.6257,6.6424,636400.0],["2023-09-25",6.567,6.5754,6.5168,6.567,759100.0],["2023-09-26",6.5084,6.567,6.4665,6.4665,781200.0],["2023-09-27",6.5838,6.5838,6.5084,6.5503,1512100.0],["2023-09-28",6.7011,6.8016,6.7011,6.7513,3331000.0],["2023-09-29",6.8434,6.8602,6.7262,6.7429,922600.0],["2023-10-02",6.8351,6.8518,6.7011,6.7178,1077800.0],["2023-10-03",6.7848,6.7932,6.7178,6.7262,1541900.0],["2023-10-04",6.7346,6.7429,6.6675,6.7346,1181600.0],["2023-10-05",6.7932,6.8267,6.7262,6.7932,1326700.0],["2023-10-06",6.7325,6.8779,6.6811,6.8437,1041700.0],["2023-10-09",6.6811,6.741,6.6726,6.7325,726300.0],["2023-10-10",6.9549,6.9976,6.895,6.9207,932700.0],["2023-10-11",7.0233,7.0832,7.0233,7.049,1295700.0],["2023-10-12",7.0404,7.0404,6.9549,6.9805,792900.0],["2023-10-13",6.9292,6.9634,6.8437,6.8522,944000.0],["2023-10-16",6.9463,6.9549,6.895,6.9463,799500.0],["2023-10-17",6.9035,7.0319,6.9035,7.0148,1566300.0],["2023-10-18",6.9549,6.9634,6.8522,6.8522,729000.0],["2023-10-19",6.8693,6.9463,6.8522,6.8693,2113200.0],["2023-10-20",6.8608,6.8693,6.7923,6.8009,1443700.0],["2023-10-23",6.7838,6.8608,6.7581,6.7838,729200.0],["2023-10-24",6.6897,6.7153,6.6469,6.664,751300.0],["2023-10-25",6.7239,6.7325,6.6384,6.6555,1883700.0],["2023-10-26",6.6982,6.7153,6.6555,6.6897,796900.0],["2023-10-27",6.7752,6.7752,6.6469,6.664,797200.0],["2023-10-30",6.7667,6.818,6.7581,6.7667,1255100.0],["2023-10-31",6.664,6.7068,6.6469,6.6982,1417600.0],["2023-11-01",6.8437,6.8864,6.8009,6.8351,1025400.0],["2023-11-02",6.8693,6.9634,6.8693,6.9549,1080300.0],["2023-11-03",7.0062,7.0917,7.0062,7.0661,1007100.0],["2023-11-06",7.1003,7.1089,7.0404,7.0575,1455300.0],["2023-11-07",6.9976,7.0575,6.9976,7.0233,565300.0],["2023-11-08",7.126,7.1773,7.1089,7.126,881200.0],["2023-11-09",7.2286,7.2885,7.1773,7.1944,926800.0],["2023-11-10",7.2286,7.2543,7.1858,7.2543,832900.0],["2023-11-13",7.2628,7.3056,7.2457,7.2971,656200.0],["2023-11-14",7.4938,7.6221,7.4938,7.605,1305100.0],["2023-11-15",7.6221,7.6649,7.5451,7.5622,3073400.0],["2023-11-16",7.5794,7.605,7.528,7.5879,2946300.0],["2023-11-17",7.6735,7.7162,7.6563,7.7077,1885700.0],["2023-11-20",7.7248,7.7419,7.6906,7.7248,1296400.0],["2023-11-21",7.7333,7.7419,7.6906,7.7162,816400.0],["2023-11-22",7.7504,7.759,7.7162,7.759,649000.0],["2023-11-24",7.8617,7.8873,7.8018,7.8018,774000.0],["2023-11-27",7.8189,7.8445,7.8018,7.8445,677500.0],["2023-11-28",8.0156,8.0413,7.9729,7.99,1350100.0],["2023-11-29",8.1268,8.144,8.0841,8.0841,2838800.0],["2023-11-30",7.9215,7.9643,7.8788,7.9472,2202700.0],["2023-12-01",7.9472,7.9814,7.9044,7.9386,1319600.0],["2023-12-04",7.9985,8.0499,7.9814,8.0328,1799900.0],["2023-12-05",7.9814,7.9985,7.913,7.9215,836500.0],["2023-12-06",7.9643,7.9729,7.8617,7.8702,706800.0],["2023-12-07",7.7419,7.8189,7.7162,7.8103,899200.0],["2023-12-08",7.7676,7.836,7.759,7.8189,683500.0],["2023-12-11",7.7761,7.8018,7.7504,7.7932,813200.0],["2023-12-12",7.7419,7.7847,7.7248,7.7676,678700.0],["2023-12-13",7.7676,7.9044,7.7333,7.8788,826300.0],["2023-12-14",7.8189,7.8873,7.7761,7.8531,785900.0],["2023-12-15",7.682,7.7333,7.6563,7.6563,1074500.0],["2023-12-18",7.6735,7.6906,7.6563,7.6649,830500.0],["2023-12-19",7.7077,7.7761,7.6991,7.7676,787900.0],["2023-12-20",7.6307,7.6735,7.5366,7.5451,1007800.0],["2023-12-21",7.7248,7.7333,7.6735,7.7162,980600.0],["2023-12-22",7.7761,7.7847,7.6991,7.7248,1026400.0],["2023-12-26",7.7162,7.8018,7.7162,7.8018,413800.0],["2023-12-27",7.7932,7.8189,7.7761,7.8189,714000.0],["2023-12-28",7.7504,7.7676,7.7162,7.7162,597100.0],["2023-12-29",7.7761,7.8103,7.7504,7.7932,774000.0],["2024-01-02",7.8274,7.8788,7.8274,7.8702,804200.0],["2024-01-03",7.759,7.7761,7.7162,7.7419,570700.0],["2024-01-04",7.8617,7.9215,7.836,7.8531,1056900.0],["2024-01-05",7.9301,8.0156,7.9215,7.9472,572300.0],["2024-01-08",8.0584,8.067,8.0071,8.0584,558200.0],["2024-01-09",7.8018,7.8702,7.7504,7.836,1880200.0],["2024-01-10",7.8445,7.8873,7.8274,7.8531,582900.0],["2024-01-11",7.8445,7.8617,7.7162,7.759,701900.0],["2024-01-12",7.7676,7.8103,7.7162,7.759,644800.0],["2024-01-16",7.5195,7.5708,7.4767,7.5195,1095300.0],["2024-01-17",7.4425,7.5024,7.4425,7.4938,723500.0],["2024-01-18",7.528,7.5366,7.4596,7.5195,536700.0],["2024-01-19",7.4083,7.4853,7.3826,7.4853,626100.0],["2024-01-22",7.5451,7.5879,7.5451,7.5708,588100.0],["2024-01-23",7.5024,7.5451,7.4853,7.528,1316300.0],["2024-01-24",7.6392,7.6563,7.605,7.6136,602000.0],["2024-01-25",7.5451,7.5537,7.451,7.4938,1424000.0],["2024-01-26",7.4853,7.5109,7.4596,7.5109,598500.0],["2024-01-29",7.4254,7.5708,7.3997,7.5708,1104800.0],["2024-01-30",7.8788,8.0071,7.8788,7.9814,1287500.0],["2024-01-31",8.0841,8.1097,7.9814,7.9814,1679200.0],["2024-02-01",8.1183,8.1269,7.9985,8.1269,1634000.0],["2024-02-02",8.2295,8.2894,8.221,8.2552,1977600.0],["2024-02-05",8.2124,8.2466,8.1696,8.2466,1983500.0],["2024-02-06",8.3835,8.3835,8.3065,8.3065,2022800.0],["2024-02-07",8.2808,8.2979,8.2038,8.2979,2257800.0],["2024-02-08",8.3749,8.4006,8.3664,8.392,1842400.0],["2024-02-09",8.392,8.4861,8.3664,8.4861,1347500.0],["2024-02-12",8.4947,8.5631,8.469,8.5546,2118200.0],["2024-02-13",8.4776,8.5204,8.4177,8.4348,3265100.0],["2024-02-14",8.4348,8.469,8.4006,8.4519,530700.0],["2024-02-15",8.2552,8.3664,8.2552,8.3065,1820000.0],["2024-02-16",8.2894,8.3236,8.2381,8.2723,730900.0],["2024-02-20",8.3322,8.4776,8.3322,8.4776,1709200.0],["2024-02-21",8.5546,8.6059,8.5375,8.5546,2466900.0],["2024-02-22",8.6487,8.6829,8.5974,8.6316,1908700.0],["2024-02-23",8.6743,8.7684,8.6658,8.7513,1433900.0],["2024-02-26",8.7342,8.7684,8.7171,8.7513,531700.0],["2024-02-27",8.6487,8.7,8.6401,8.6743,661500.0],["2024-02-28",8.6401,8.6572,8.5717,8.5717,1019900.0],["2024-02-29",8.5289,8.5289,8.4519,8.5118,931300.0],["2024-03-01",8.7,8.7,8.6059,8.6401,876800.0],["2024-03-04",8.7086,8.7513,8.6915,8.7171,741900.0],["2024-03-05",8.777,8.8112,8.7599,8.7599,1040000.0],["2024-03-06",9.008,9.0679,8.9652,9.0251,3811000.0],["2024-03-07",9.1192,9.2817,9.1021,9.2817,8557700.0],["2024-03-08",9.3245,9.3502,9.2047,9.2389,1866500.0],["2024-03-11",9.2732,9.3159,9.2475,9.2903,802400.0],["2024-03-12",9.4015,9.5897,9.3758,9.564,1330200.0],["2024-03-13",9.6667,9.6923,9.5982,9.6239,752300.0],["2024-03-14",9.5384,9.5726,9.41,9.4528,1694300.0],["2024-03-15",9.6581,9.7693,9.6581,9.7437,896600.0],["2024-03-18",9.7522,9.7608,9.6239,9.6581,708700.0],["2024-03-19",9.7094,9.7693,9.6838,9.7437,1542300.0],["2024-03-20",9.6667,9.8891,9.6496,9.8634,920100.0],["2024-03-21",10.0431,10.0773,9.9917,10.0003,2978500.0],["2024-03-22",10.0858,10.1201,10.0345,10.0858,954700.0],["2024-03-25",10.0089,10.0944,9.9575,9.9746,1453600.0],["2024-03-26",9.9746,10.0687,9.9746,10.026,727300.0],["2024-03-27",10.0858,10.1372,10.0602,10.1372,677800.0],["2024-03-28",10.2313,10.2655,10.103,10.1286,1235200.0],["2024-04-01",10.1799,10.2056,10.0003,10.0431,650300.0],["2024-04-02",10.0773,10.1115,10.026,10.103,1198800.0],["2024-04-03",10.1457,10.2569,10.1457,10.1971,1115500.0],["2024-04-04",10.4024,10.4366,10.1971,10.2227,1617300.0],["2024-04-05",10.1115,10.1628,10.0687,10.0944,1917100.0],["2024-04-08",10.232,10.2763,10.2053,10.232,1009700.0],["2024-04-09",10.2586,10.2675,10.0456,10.1166,1063800.0],["2024-04-10",9.8504,9.9657,9.7794,9.877,1619600.0],["2024-04-11",9.6374,9.6374,9.4865,9.593,2015900.0],["2024-04-12",9.3889,9.4865,9.3445,9.3623,1753200.0],["2024-04-15",9.6019,9.6551,9.4688,9.4688,1942700.0],["2024-04-16",9.3889,9.4067,9.3179,9.3179,894000.0],["2024-04-17",9.6196,9.6995,9.5664,9.6108,900500.0],["2024-04-18",9.7172,9.8859,9.6729,9.7261,1618800.0],["2024-04-19",9.6285,9.6818,9.522,9.5753,3433700.0],["2024-04-22",9.7616,9.8947,9.7616,9.8237,1458600.0],["2024-04-23",10.0101,10.1166,10.0012,10.1166,943800.0],["2024-04-24",9.9125,10.0012,9.8947,10.0012,1430500.0],["2024-04-25",9.8947,10.0101,9.8415,9.9835,1005900.0],["2024-04-26",10.2408,10.4804,10.2408,10.2763,5679600.0],["2024-04-29",10.2941,10.4272,10.1698,10.4272,8503500.0],["2024-04-30",9.6463,9.8415,9.5043,9.5043,2838000.0],["2024-05-01",9.4244,9.5664,9.1404,9.2824,1962800.0],["2024-05-02",9.3445,9.3445,9.2025,9.2469,4935200.0],["2024-05-03",9.3712,9.4421,9.2292,9.3978,3617300.0],["2024-05-06",9.38,9.7084,9.3623,9.6906,2721800.0],["2024-05-07",9.6463,9.7439,9.6374,9.7084,1377900.0],["2024-05-08",9.7616,9.806,9.7527,9.806,1056700.0],["2024-05-09",9.1848,9.2558,9.0339,9.0694,1949600.0],["2024-05-10",9.2913,9.309,9.2114,9.2292,1109700.0],["2024-05-13",9.2735,9.3268,9.2647,9.2824,455300.0],["2024-05-14",9.309,9.5131,9.309,9.4865,862200.0],["2024-05-15",9.735,9.9391,9.7173,9.9214,6972400.0],["2024-05-16",9.6818,9.6906,9.5753,9.5841,1242700.0],["2024-05-17",9.6285,9.7527,9.4776,9.6818,1173200.0],["2024-05-20",9.593,9.6108,9.5131,9.5398,1089900.0],["2024-05-21",9.5486,9.6463,9.5398,9.6463,651500.0],["2024-05-22",9.6374,9.6818,9.6019,9.6108,2986300.0],["2024-05-23",9.7084,9.7084,9.522,9.5486,1312300.0],["2024-05-24",9.5575,9.6374,9.5575,9.6285,852000.0],["2024-05-28",9.5575,9.6551,9.5131,9.6108,873100.0],["2024-05-29",9.4067,9.4333,9.3712,9.4067,1332200.0],["2024-05-30",9.5486,9.6374,9.5398,9.6108,1373500.0],["2024-05-31",9.6196,9.6818,9.5486,9.6818,1042900.0],["2024-06-03",9.593,9.6374,9.38,9.4688,2422800.0],["2024-06-04",9.1049,9.1848,9.0783,9.1404,1620700.0],["2024-06-05",9.1937,9.2824,9.1582,9.2824,989500.0],["2024-06-06",9.3712,9.4954,9.3534,9.451,1487400.0],["2024-06-07",9.522,9.5398,9.4244,9.4333,1128200.0],["2024-06-10",9.3002,9.3268,9.2735,9.3179,676100.0],["2024-06-11",9.1759,9.1759,9.0783,9.1227,1509200.0],["2024-06-12",8.9807,9.0428,8.9452,8.9896,1070300.0],["2024-06-13",8.9008,8.9008,8.6701,8.7145,1243400.0],["2024-06-14",8.4482,8.608,8.4127,8.5547,2024200.0],["2024-06-17",8.6346,8.7411,8.5814,8.7145,858400.0],["2024-06-18",8.7145,8.8032,8.6967,8.7766,1181000.0],["2024-06-20",8.8121,8.9629,8.8121,8.9008,1092600.0],["2024-06-21",8.6701,8.7322,8.608,8.6435,1957900.0],["2024-06-24",8.8919,8.9718,8.8742,8.9274,1950700.0],["2024-06-25",8.8121,8.8476,8.7411,8.8298,693700.0],["2024-06-26",8.6435,8.7233,8.6257,8.7145,589900.0],["2024-06-27",8.7411,8.7943,8.7322,8.7588,1305500.0],["2024-06-28",8.8032,8.9186,8.7855,8.9008,738900.0],["2024-07-01",9.0073,9.0694,8.9541,9.0073,1571700.0],["2024-07-02",8.8919,8.9896,8.8831,8.9807,658200.0],["2024-07-03",9.1404,9.1937,9.1138,9.1937,710300.0],["2024-07-05",9.1404,9.2469,9.0961,9.2469,556100.0],["2024-07-08",9.2735,9.2824,9.1493,9.167,591200.0],["2024-07-09",9.0517,9.1582,9.0339,9.1049,1008900.0],["2024-07-10",9.1937,9.3179,9.1937,9.309,527500.0],["2024-07-11",9.3179,9.3712,9.2913,9.3445,454700.0],["2024-07-12",9.3978,9.4599,9.3978,9.4422,714600.0],["2024-07-15",9.4865,9.5131,9.4244,9.4422,606200.0],["2024-07-16",9.3268,9.4067,9.2824,9.4067,528400.0],["2024-07-17",9.4776,9.5398,9.4599,9.5043,620100.0],["2024-07-18",9.6374,9.6729,9.5309,9.5398,780400.0],["2024-07-19",9.5043,9.6019,9.4776,9.5841,606600.0],["2024-07-22",9.6995,9.8326,9.6551,9.7882,1893400.0],["2024-07-23",9.7971,9.9125,9.7616,9.8592,826600.0],["2024-07-24",9.735,9.7971,9.6374,9.6551,1086800.0],["2024-07-25",9.6285,9.7261,9.5309,9.6729,1110500.0],["2024-07-26",9.6285,9.735,9.6196,9.735,1195700.0],["2024-07-29",9.6818,9.6906,9.5486,9.6374,2302300.0],["2024-07-30",9.7439,9.8149,9.7084,9.7084,1326500.0],["2024-07-31",9.3712,9.4244,9.3002,9.3534,5343500.0],["2024-08-01",9.0872,9.1227,8.7233,8.7855,1403000.0],["2024-08-02",8.7145,8.7322,8.5725,8.5902,1420000.0],["2024-08-05",8.3684,8.537,8.3329,8.5015,2012500.0],["2024-08-06",8.2796,8.5547,8.2619,8.5015,7335800.0],["2024-08-07",8.6435,8.6878,8.4571,8.4749,2482900.0],["2024-08-08",8.5902,8.6346,8.537,8.608,1143000.0],["2024-08-09",8.5814,8.679,8.5636,8.6612,1307400.0],["2024-08-12",8.6523,8.6878,8.5902,8.6435,787000.0],["2024-08-13",8.679,8.8121,8.6701,8.7943,757000.0],["2024-08-14",8.7855,8.7943,8.75,8.7766,704000.0],["2024-08-15",8.9008,8.9718,8.8919,8.9274,811900.0],["2024-08-16",8.9718,9.0606,8.9718,9.0606,746200.0],["2024-08-19",9.238,9.3002,9.2292,9.2913,4056500.0],["2024-08-20",9.1759,9.238,9.1582,9.2203,974700.0],["2024-08-21",9.309,9.3179,9.2292,9.2824,1019400.0],["2024-08-22",9.2558,9.2735,9.2025,9.2114,717900.0],["2024-08-23",9.2469,9.4067,9.238,9.3978,787600.0],["2024-08-26",9.3179,9.38,9.2824,9.3445,546800.0],["2024-08-27",9.3889,9.4244,9.38,9.4244,478400.0],["2024-08-28",9.2735,9.3978,9.2647,9.3712,775000.0],["2024-08-29",9.3978,9.4067,9.3357,9.3712,655100.0],["2024-08-30",9.3889,9.4599,9.3712,9.451,936300.0],["2024-09-03",9.2203,9.2203,9.0162,9.0339,1064100.0],["2024-09-04",8.9186,8.9629,8.8476,8.8565,1130400.0],["2024-09-05",9.0428,9.0606,8.9452,8.9896,1318900.0],["2024-09-06",8.9718,8.9984,8.7233,8.7588,1431200.0],["2024-09-09",8.8653,8.9186,8.8298,8.8653,1624600.0],["2024-09-10",8.8831,8.8831,8.679,8.75,1640600.0],["2024-09-11",8.7855,8.821,8.5991,8.8121,1369800.0],["2024-09-12",8.8387,8.9541,8.7766,8.9541,1428100.0],["2024-09-13",9.0251,9.1493,9.0162,9.1404,3367300.0],["2024-09-16",9.1937,9.2647,9.1671,9.2558,1507600.0],["2024-09-17",9.3179,9.3534,9.2469,9.2913,1055600.0],["2024-09-18",9.38,9.4865,9.3268,9.3534,1412500.0],["2024-09-19",9.5575,9.7084,9.4954,9.7084,1749000.0],["2024-09-20",9.7439,9.7527,9.6285,9.6374,1208900.0],["2024-09-23",9.6551,9.6906,9.6108,9.6196,1543700.0],["2024-09-24",9.5575,9.6551,9.5486,9.6551,1222100.0],["2024-09-25",9.664,9.6729,9.5309,9.5575,1209500.0],["2024-09-26",9.8504,9.9391,9.7882,9.8859,1491900.0],["2024-09-27",9.8947,9.9125,9.7971,9.8237,930900.0],["2024-09-30",9.6906,9.7084,9.5486,9.6196,1021400.0],["2024-10-01",9.3534,9.3712,9.0872,9.1227,1724400.0],["2024-10-02",9.0783,9.0961,9.0162,9.0517,2505600.0],["2024-10-03",9.1227,9.1937,9.0872,9.1582,828500.0],["2024-10-04",9.3357,9.3712,9.2647,9.3445,1053600.0],["2024-10-07",9.4865,9.4954,9.3712,9.4244,1626700.0],["2024-10-08",9.3179,9.3712,9.2824,9.3445,1084000.0],["2024-10-09",9.2475,9.3116,9.2383,9.2933,642300.0],["2024-10-10",9.2658,9.2749,9.1468,9.2109,1299800.0],["2024-10-11",9.2566,9.3299,9.2383,9.3207,868100.0],["2024-10-14",9.3299,9.3848,9.3207,9.3665,526400.0],["2024-10-15",9.339,9.4489,9.2749,9.2841,2258800.0],["2024-10-16",9.3207,9.339,9.2017,9.2109,959200.0],["2024-10-17",9.0735,9.101,9.0094,9.0369,1498200.0],["2024-10-18",9.2383,9.2658,9.1925,9.2292,818900.0],["2024-10-21",9.0918,9.1193,8.9636,9.0003,779500.0],["2024-10-22",9.0186,9.101,8.9911,9.0827,2074600.0],["2024-10-23",9.0186,9.0644,8.9545,8.982,1560600.0],["2024-10-24",9.0369,9.0552,8.9179,8.9911,1059400.0],["2024-10-25",8.982,9.0003,8.8812,8.8812,855800.0],["2024-10-28",8.8721,9.0186,8.8629,9.0186,1246000.0],["2024-10-29",8.9636,9.0094,8.9087,8.927,1313100.0],["2024-10-30",8.8904,9.0735,8.8721,9.0186,1257800.0],["2024-10-31",9.101,9.1285,8.9911,9.0918,990300.0],["2024-11-01",9.2383,9.3665,9.2383,9.2383,1468400.0],["2024-11-04",9.5679,9.5954,9.4581,9.4581,1467100.0],["2024-11-05",9.513,9.6137,9.4855,9.5771,791400.0],["2024-11-06",8.8172,8.8721,8.7347,8.8355,4122500.0],["2024-11-07",9.2292,9.3116,9.1285,9.1742,3804700.0],["2024-11-08",9.0461,9.0644,8.8812,8.9453,1960000.0],["2024-11-11",8.9545,8.982,8.8812,8.8996,1719900.0],["2024-11-12",8.8263,8.8355,8.6066,8.6432,2346700.0],["2024-11-13",8.6157,8.634,8.4967,8.5516,1537100.0],["2024-11-14",8.7347,8.8172,8.7256,8.7347,1546200.0],["2024-11-15",9.0003,9.0644,8.9362,8.9911,2634800.0],["2024-11-18",9.0003,9.1559,8.982,9.1193,2676800.0],["2024-11-19",8.9087,9.046,8.8904,9.0369,993600.0],["2024-11-20",8.982,8.9911,8.8538,8.9179,849600.0],["2024-11-21",8.8721,8.9179,8.808,8.8721,1465900.0],["2024-11-22",8.634,8.7805,8.634,8.7347,1555500.0],["2024-11-25",8.9636,8.9728,8.8263,8.8538,1782300.0],["2024-11-26",8.6523,8.6707,8.5516,8.5699,1701400.0],["2024-11-27",8.4692,8.5242,8.4509,8.4692,1096800.0],["2024-11-29",8.5242,8.6615,8.5242,8.6523,760300.0],["2024-12-02",8.5608,8.6615,8.4967,8.634,1064800.0],["2024-12-03",8.7347,8.8172,8.7256,8.7805,933600.0],["2024-12-04",8.8538,8.9179,8.8263,8.8812,1585700.0],["2024-12-05",9.2658,9.3207,9.2475,9.2475,1797600.0],["2024-12-06",9.3116,9.3299,9.1651,9.1834,1675100.0],["2024-12-09",9.2933,9.339,9.1742,9.1834,967900.0],["2024-12-10",9.2475,9.2566,9.1651,9.1651,1037500.0],["2024-12-11",9.1742,9.2017,9.0827,9.1193,1264800.0],["2024-12-12",9.2109,9.3299,9.1651,9.22,1584200.0],["2024-12-13",9.3482,9.3482,9.2749,9.3299,2714800.0],["2024-12-16",9.3665,9.4398,9.3116,9.3207,3386100.0],["2024-12-17",9.1834,9.2109,9.0918,9.0918,1397500.0],["2024-12-18",9.1559,9.2475,8.8446,8.8538,1762400.0],["2024-12-19",8.9636,8.9911,8.8355,8.8446,1866500.0],["2024-12-20",8.7164,8.927,8.7073,8.8629,1442600.0],["2024-12-23",8.7897,8.8996,8.7622,8.8904,1285300.0],["2024-12-24",8.8721,8.9362,8.8355,8.9087,582900.0],["2024-12-26",8.9087,8.9911,8.9087,8.9453,819300.0],["2024-12-27",8.9453,8.9728,8.8538,8.8721,2484400.0],["2024-12-30",8.8996,8.9453,8.8355,8.9362,1573000.0],["2024-12-31",8.9179,8.9728,8.8355,8.8996,999500.0],["2025-01-02",8.6523,8.7347,8.6432,8.689,1692300.0],["2025-01-03",8.7439,8.8172,8.6798,8.808,1059300.0],["2025-01-06",9.0461,9.2749,9.0186,9.1651,1289500.0],["2025-01-07",9.4306,9.4306,9.2658,9.3207,1364500.0],["2025-01-08",9.3024,9.3482,9.2475,9.3116,1102200.0],["2025-01-10",9.4031,9.4306,9.1834,9.2566,2159700.0],["2025-01-13",9.4672,9.7511,9.4581,9.6961,6508300.0],["2025-01-14",9.7236,9.8609,9.6778,9.8335,1669800.0],["2025-01-15",9.8976,9.9159,9.7785,9.8701,1900100.0],["2025-01-16",9.7877,9.8335,9.7144,9.7877,1275500.0],["2025-01-17",9.7694,9.8884,9.7053,9.7877,2395200.0],["2025-01-21",9.8884,10.0532,9.8426,10.0349,2579900.0],["2025-01-22",9.8976,9.9525,9.8243,9.8609,2178900.0],["2025-01-23",10.0257,10.2272,10.0166,10.218,2388600.0],["2025-01-24",10.2729,10.3553,10.2546,10.2638,1343700.0],["2025-01-27",10.4103,10.4561,10.337,10.4561,3185700.0],["2025-01-28",10.4835,10.5202,10.3828,10.511,2248800.0],["2025-01-29",10.511,10.6209,10.4652,10.5568,1401100.0],["2025-01-30",10.7857,10.8498,10.6666,10.7582,4959000.0],["2025-01-31",10.5659,10.5934,10.3645,10.3828,2941700.0],["2025-02-03",9.9616,10.2729,9.8609,10.1264,3440500.0],["2025-02-04",10.3553,10.5018,10.3553,10.4286,1845800.0],["2025-02-05",10.5751,10.5751,10.5018,10.5568,1150100.0],["2025-02-06",10.8772,11.1061,10.8772,11.042,2820200.0],["2025-02-07",11.1153,11.1153,10.9505,10.9963,2537800.0],["2025-02-10",10.8406,10.9047,10.8131,10.8772,1685100.0],["2025-02-11",10.9963,11.1885,10.9779,11.1885,1162500.0],["2025-02-12",11.2709,11.4449,11.2618,11.3808,1981500.0],["2025-02-13",11.335,11.4357,11.2709,11.4083,1390700.0],["2025-02-14",11.5822,11.6555,11.5365,11.5639,1459400.0],["2025-02-18",11.802,11.9485,11.7654,11.7745,4056300.0],["2025-02-19",11.6738,11.683,11.4815,11.5731,1446600.0],["2025-02-20",11.7196,11.7379,11.6097,11.6738,1368700.0],["2025-02-21",11.7104,11.7745,11.6097,11.6189,1976700.0],["2025-02-24",11.8752,11.9668,11.7196,11.8295,2025600.0],["2025-02-25",12.2598,12.2598,12.0492,12.1224,2215600.0],["2025-02-26",12.2689,12.4429,12.2323,12.2872,1956900.0],["2025-02-27",12.1957,12.2781,12.1133,12.1682,1309300.0],["2025-02-28",12.1774,12.2598,12.0126,12.1133,2936900.0],["2025-03-03",12.4704,12.5528,12.2232,12.2598,2534400.0],["2025-03-04",11.7562,12.214,11.6555,12.0583,2918100.0],["2025-03-05",12.6077,12.7817,12.5711,12.7542,2939500.0],["2025-03-06",12.8915,13.0563,12.6901,12.6901,8433200.0],["2025-03-07",12.9556,13.0747,12.919,12.9556,7071900.0],["2025-03-10",12.7176,12.8,12.4429,12.5619,8259800.0],["2025-03-11",12.5802,12.6718,12.388,12.5802,2484500.0],["2025-03-12",12.8183,12.8732,12.6901,12.7817,2386100.0],["2025-03-13",12.7267,12.7634,12.5619,12.6352,7634600.0],["2025-03-14",13.0014,13.1662,12.9831,13.1296,2516200.0],["2025-03-17",13.2395,13.3036,13.1845,13.2944,2197200.0],["2025-03-18",13.3951,13.5874,13.3493,13.5782,4815400.0],["2025-03-19",13.2761,13.3768,13.2303,13.2669,5005000.0],["2025-03-20",12.8732,12.9923,12.8274,12.9739,2526800.0],["2025-03-21",12.8732,13.0014,12.8549,12.9465,2862000.0],["2025-03-24",12.9556,13.0289,12.9099,12.9648,2209400.0],["2025-03-25",13.1662,13.2852,13.093,13.2669,1472600.0],["2025-03-26",13.1571,13.1937,12.9556,13.0197,1847900.0],["2025-03-27",12.9282,13.0747,12.9007,12.9465,1652600.0],["2025-03-28",12.6352,12.6718,12.5161,12.5711,2495700.0],["2025-03-31",12.3056,12.4795,12.2872,12.4704,3554600.0],["2025-04-01",12.5345,12.681,12.4337,12.5619,1864100.0],["2025-04-02",12.4795,12.6718,12.4521,12.6718,1614900.0],["2025-04-03",12.6443,12.8641,12.4978,12.507,2747800.0],["2025-04-04",11.5365,11.5639,11.042,11.1885,3421300.0],["2025-04-07",10.7399,11.2709,10.6117,10.923,4168800.0],["2025-04-08",11.3991,11.3991,10.7582,10.8955,2881800.0],["2025-04-09",11.1984,12.1601,11.1317,12.0078,4071100.0],["2025-04-10",12.2173,12.2268,11.6745,11.9411,3999000.0],["2025-04-11",12.0363,12.4744,11.9887,12.4077,2449600.0],["2025-04-14",12.4553,12.6934,12.4172,12.6172,3444500.0],["2025-04-15",12.7696,12.8553,12.7219,12.76,2095700.0],["2025-04-16",12.7219,12.9695,12.6934,12.7886,1896100.0],["2025-04-17",12.741,12.9314,12.6839,12.8362,1591000.0],["2025-04-21",13.0648,13.1219,12.6077,12.7505,801000.0],["2025-04-22",12.9314,13.1314,12.9029,13.1314,1763000.0],["2025-04-23",13.2647,13.4266,13.2457,13.3028,1607600.0],["2025-04-24",13.1981,13.4076,13.1695,13.4076,1416000.0],["2025-04-25",13.398,13.5694,13.398,13.5504,1499700.0],["2025-04-28",13.6456,13.7408,13.6075,13.6837,1615700.0],["2025-04-29",13.3314,13.4742,13.2647,13.3695,1367100.0],["2025-04-30",12.9124,13.0648,12.8267,13.0457,2139100.0],["2025-05-01",13.1981,13.2647,13.0743,13.1124,975300.0],["2025-05-02",13.16,13.2552,13.0552,13.2076,1304200.0],["2025-05-05",13.379,13.4837,13.3504,13.3695,1209100.0],["2025-05-06",13.398,13.5694,13.398,13.4742,1218500.0],["2025-05-07",13.4837,13.6361,13.4456,13.5409,1595900.0],["2025-05-08",13.6932,13.7885,13.6551,13.7408,1643100.0],["2025-05-09",13.7789,13.798,13.6932,13.7789,1051100.0],["2025-05-12",13.7028,13.8361,13.6647,13.7885,1535900.0],["2025-05-13",13.9884,14.1027,13.9884,14.0551,1457600.0],["2025-05-14",14.217,14.3217,14.1789,14.2931,1222900.0],["2025-05-15",14.2455,14.2646,14.1598,14.2455,871000.0],["2025-05-16",14.2741,14.3408,14.1694,14.3027,1138800.0],["2025-05-19",14.3598,14.5217,14.3503,14.4836,1229500.0],["2025-05-20",14.7502,14.855,14.7217,14.8264,1416900.0],["2025-05-21",14.9026,14.9121,14.5979,14.5979,1020400.0],["2025-05-22",14.6455,14.7217,14.5979,14.6645,1035300.0],["2025-05-23",14.2455,14.4455,14.2265,14.4074,2042000.0],["2025-05-27",14.5788,14.6836,14.5598,14.6836,1260900.0],["2025-05-28",14.3598,14.3979,14.2074,14.2551,1600000.0],["2025-05-29",14.3788,14.4074,14.2836,14.3788,1540300.0],["2025-05-30",14.3312,14.3693,14.217,14.3217,1926400.0],["2025-06-02",14.3027,14.5026,14.2551,14.4645,1738000.0],["2025-06-03",14.1313,14.3122,14.1122,14.2836,1254300.0],["2025-06-04",14.1503,14.2931,14.1217,14.2265,1816900.0],["2025-06-05",14.217,14.4169,14.1884,14.3503,1689700.0],["2025-06-06",14.4169,14.4931,14.3503,14.4265,1275900.0],["2025-06-09",14.3788,14.4836,14.3598,14.3788,1136900.0],["2025-06-10",14.4741,14.4741,14.3122,14.3598,14240700.0],["2025-06-11",14.4169,14.5693,14.3217,14.4741,1558100.0],["2025-06-12",14.5217,14.6455,14.5217,14.5788,1048600.0],["2025-06-13",14.1313,14.436,14.1122,14.3598,4355400.0],["2025-06-16",14.5312,14.9216,14.4645,14.7978,6306700.0],["2025-06-17",14.2931,14.4265,14.1313,14.1503,5449300.0],["2025-06-18",14.1694,14.3884,14.1408,14.3503,1386900.0],["2025-06-20",14.236,14.2455,14.1408,14.217,1934900.0],["2025-06-23",13.9599,14.1884,13.9313,14.1884,1024900.0],["2025-06-24",14.4265,14.855,14.4074,14.5883,1036100.0],["2025-06-25",14.1408,14.1694,14.0646,14.1694,1787500.0],["2025-06-26",14.2741,14.3027,14.2074,14.2551,1270000.0],["2025-06-27",14.455,14.5883,14.3884,14.5407,1519100.0],["2025-06-30",14.4836,14.674,14.4836,14.636,1067400.0],["2025-07-01",14.4455,14.5407,14.3598,14.4931,1387200.0],["2025-07-02",14.5788,14.6931,14.455,14.6645,1241000.0],["2025-07-03",14.874,14.9121,14.8169,14.8835,1532800.0],["2025-07-07",14.6074,14.7121,14.5598,14.6645,4913100.0],["2025-07-08",14.9121,15.0073,14.7978,14.9883,6169000.0],["2025-07-09",15.2168,15.2359,15.0835,15.1787,3892100.0],["2025-07-10",15.0359,15.0454,14.7883,14.8169,1364500.0],["2025-07-11",14.436,14.4645,14.3122,14.3217,1432900.0],["2025-07-14",14.436,14.4836,14.3884,14.436,2233300.0],["2025-07-15",14.236,14.2455,14.017,14.036,2576100.0],["2025-07-16",14.1027,14.2074,13.9694,14.1884,4306500.0],["2025-07-17",14.0265,14.1503,14.0075,14.1408,1354600.0],["2025-07-18",14.1789,14.1979,14.036,14.0646,1230500.0],["2025-07-21",14.0075,14.1694,13.9789,14.0265,3796400.0],["2025-07-22",14.0551,14.1694,13.9313,14.1503,4480100.0],["2025-07-23",14.2265,14.7026,14.1884,14.6645,1975300.0],["2025-07-24",14.5217,14.6169,14.4931,14.5026,1801700.0],["2025-07-25",14.5312,14.7121,14.4836,14.6836,1631300.0],["2025-07-28",14.6836,14.6836,14.5122,14.5788,1069400.0],["2025-07-29",14.7788,14.9121,14.7217,14.8931,1252800.0],["2025-07-30",14.636,14.8835,14.6264,14.7978,1564300.0],["2025-07-31",15.9691,15.9881,15.8167,15.931,2620400.0],["2025-08-01",15.8548,15.9024,15.6548,15.8643,1649300.0],["2025-08-04",16.1881,16.3405,16.1786,16.2452,1458200.0],["2025-08-05",16.35,16.5023,16.2929,16.4547,1474500.0],["2025-08-06",16.7499,16.9118,16.7499,16.8928,1744200.0],["2025-08-07",17.1118,17.2546,17.007,17.2546,1435100.0],["2025-08-08",17.5879,17.7498,17.5308,17.7022,2061300.0],["2025-08-11",17.6641,17.7879,17.6069,17.7307,1302300.0],["2025-08-12",17.5403,17.5974,17.4736,17.5117,1762300.0],["2025-08-13",17.7593,17.864,17.7593,17.826,1632700.0],["2025-08-14",17.9402,18.1688,17.9402,18.1402,1396500.0],["2025-08-15",18.4544,18.464,18.2735,18.3211,1093100.0],["2025-08-18",18.0545,18.1688,18.045,18.1592,955300.0],["2025-08-19",18.1688,18.2164,17.9974,18.0259,1080300.0],["2025-08-20",18.045,18.1116,17.9307,17.9878,1082100.0],["2025-08-21",18.0545,18.1497,18.0355,18.0735,796800.0],["2025-08-22",18.1592,18.3783,18.1402,18.2164,1493900.0],["2025-08-25",18.0069,18.0831,17.7498,17.7593,3199800.0],["2025-08-26",17.6069,17.645,17.5117,17.5784,1562600.0],["2025-08-27",17.1308,17.1784,17.0261,17.1023,2279300.0],["2025-08-28",17.207,17.3403,17.1689,17.2832,1190200.0],["2025-08-29",17.1499,17.2832,17.1213,17.2641,860900.0],["2025-09-02",16.9975,17.2546,16.9213,17.2165,1007400.0],["2025-09-03",16.988,17.1499,16.9689,17.1308,985800.0],["2025-09-04",17.426,17.6069,17.3498,17.5784,1324700.0],["2025-09-05",17.7593,17.7879,17.3594,17.426,1508000.0],["2025-09-08",17.5784,17.6736,17.5308,17.626,732300.0],["2025-09-09",17.5498,17.8069,17.5308,17.7307,867200.0],["2025-09-10",18.0164,18.1021,17.9212,17.9878,1057500.0],["2025-09-11",18.0545,18.1973,18.0164,18.1973,902600.0],["2025-09-12",17.9593,18.1973,17.9593,18.1592,823900.0],["2025-09-15",18.2449,18.3211,18.1973,18.3116,998100.0],["2025-09-16",18.2069,18.3211,18.1497,18.264,1166500.0],["2025-09-17",18.0735,18.3306,18.0355,18.1021,1616900.0],["2025-09-18",18.0545,18.2545,18.0355,18.2069,1243900.0],["2025-09-19",18.3783,18.483,18.2926,18.3878,1031500.0],["2025-09-22",17.9498,17.9878,17.826,17.9212,1136200.0],["2025-09-23",18.2164,18.2449,18.0259,18.0735,1047600.0],["2025-09-24",18.1212,18.3592,18.0831,18.3592,1067800.0],["2025-09-25",18.0069,18.0164,17.7879,17.8926,874300.0],["2025-09-26",18.1878,18.3687,18.1878,18.3306,829300.0],["2025-09-29",18.2069,18.2545,18.064,18.1212,586500.0],["2025-09-30",18.2545,18.3878,18.1688,18.3306,783500.0],["2025-10-01",18.3592,18.3783,18.2354,18.3021,1003700.0],["2025-10-02",18.3783,18.4354,18.1021,18.1688,1219100.0],["2025-10-03",18.464,18.4925,18.2259,18.3306,1079800.0],["2025-10-06",18.1497,18.1783,17.826,17.9021,1203100.0],["2025-10-07",17.9117,17.9307,17.6736,17.7022,1055900.0],["2025-10-08",17.9117,18.1402,17.845,17.9974,1630400.0],["2025-10-09",17.7593,17.7783,17.5212,17.5974,940000.0],["2025-10-10",17.6546,17.7307,17.1499,17.1784,1205100.0],["2025-10-13",17.2832,17.5022,17.2737,17.4641,707200.0],["2025-10-14",17.5212,17.7307,17.4355,17.6831,1342200.0],["2025-10-15",17.5879,17.645,17.2451,17.3879,1133500.0],["2025-10-16",17.1403,19.0448,17.0451,18.5497,6357900.0],["2025-10-17",18.6925,18.7115,18.3687,18.6354,5164000.0],["2025-10-20",19.0163,19.1972,18.9972,19.1591,3021300.0],["2025-10-21",18.9496,18.9972,18.6258,18.6258,1960800.0],["2025-10-22",18.8544,18.902,18.5687,18.7306,1566700.0],["2025-10-23",18.9115,18.921,18.6354,18.7211,1291500.0],["2025-10-24",18.5687,18.702,18.5116,18.702,1098500.0],["2025-10-27",18.9306,19.0734,18.9115,19.0544,915800.0],["2025-10-28",18.9401,19.1305,18.921,19.1305,992700.0],["2025-10-29",19.2067,19.559,19.1877,19.3305,1944800.0],["2025-10-30",18.8829,19.102,18.8734,18.9782,1940600.0],["2025-10-31",19.1877,19.2162,19.0067,19.1686,1325100.0],["2025-11-03",19.102,19.102,18.8925,18.9306,1242400.0],["2025-11-04",19.0163,19.2829,19.0163,19.0639,1357900.0],["2025-11-05",19.2924,19.5876,19.2162,19.4829,1636300.0],["2025-11-06",19.9474,20.1413,19.9474,20.054,1591300.0],["2025-11-07",19.6661,19.831,19.4916,19.8019,1287000.0],["2025-11-10",20.2771,20.4904,20.2189,20.4613,1424300.0],["2025-11-11",20.6747,20.8686,20.6553,20.8007,1108700.0],["2025-11-12",21.1013,21.2371,21.0625,21.1692,1095100.0],["2025-11-13",21.3632,21.4214,20.9365,20.9559,1181400.0],["2025-11-14",20.6165,20.7522,20.5195,20.5486,3295200.0],["2025-11-17",20.2868,20.3546,20.0055,20.1413,1239300.0],["2025-11-18",19.734,19.8504,19.5983,19.831,2131600.0],["2025-11-19",19.8989,20.0055,19.7922,19.8989,1212100.0],["2025-11-20",20.151,20.2674,19.5983,19.6177,1417800.0],["2025-11-21",19.7437,19.9571,19.6177,19.7825,1282200.0],["2025-11-24",19.9474,20.1607,19.9086,20.0152,1045500.0],["2025-11-25",20.5486,20.6165,20.4419,20.5292,1013200.0],["2025-11-26",20.7037,20.9365,20.6844,20.8492,1442400.0],["2025-11-28",20.8783,20.9268,20.8395,20.8977,421200.0],["2025-12-01",21.0335,21.208,21.0335,21.0722,795700.0],["2025-12-02",21.2371,21.2565,21.0819,21.1983,1322500.0],["2025-12-03",21.3729,21.431,20.9947,21.2371,1083300.0],["2025-12-04",21.3341,21.5668,21.2856,21.4795,860800.0],["2025-12-05",21.402,21.4795,21.111,21.1401,1594300.0],["2025-12-08",21.2759,21.3535,21.111,21.1789,1455600.0],["2025-12-09",21.3147,21.431,21.1595,21.2274,1516100.0],["2025-12-10",21.4601,21.7026,21.2662,21.6832,1171700.0],["2025-12-11",22.1777,22.2068,22.0032,22.0711,1462200.0],["2025-12-12",22.168,22.1874,21.7414,21.945,1524600.0],["2025-12-15",22.1971,22.3038,22.0711,22.2747,646700.0],["2025-12-16",22.1777,22.1971,21.7898,21.8286,2624500.0],["2025-12-17",21.8189,22.0905,21.7317,21.8383,1605200.0],["2025-12-18",21.9644,22.2553,21.9159,22.1777,1038600.0],["2025-12-19",22.6335,22.6335,22.3523,22.3523,1240400.0],["2025-12-22",22.5074,22.5947,22.4202,22.4396,855500.0],["2025-12-23",22.4105,22.6044,22.4008,22.4881,733800.0],["2025-12-24",22.4881,22.6141,22.4493,22.6141,289400.0],["2025-12-26",22.6917,22.7402,22.4493,22.4493,777300.0],["2025-12-29",22.4881,22.5462,22.4202,22.4299,815900.0],["2025-12-30",22.7984,22.8759,22.7014,22.7402,1346100.0],["2025-12-31",22.7305,22.8469,22.6044,22.6044,648600.0],["2026-01-02",23.0214,23.2638,23.002,23.2638,1695200.0],["2026-01-05",23.0699,23.4578,23.0699,23.4578,1223700.0],["2026-01-06",23.2541,23.2541,22.6141,22.7014,2120100.0],["2026-01-07",22.5656,22.5947,22.362,22.3814,1511500.0],["2026-01-08",22.5171,23.002,22.4978,22.8662,3229400.0],["2026-01-09",22.9341,23.0602,22.7887,22.9826,1352600.0],["2026-01-12",23.2638,23.4869,23.2444,23.4869,1067300.0],["2026-01-13",23.7293,24.0687,23.5838,23.9233,3850800.0],["2026-01-14",24.0299,24.0299,23.6226,23.7293,2190300.0],["2026-01-15",23.4578,23.5935,23.3511,23.3608,1751300.0],["2026-01-16",23.3996,23.642,23.3317,23.642,1603300.0],["2026-01-20",23.4869,23.7002,23.2638,23.3608,1779700.0],["2026-01-21",23.4869,24.0881,23.419,24.0493,1796000.0],["2026-01-22",24.0202,24.3015,23.962,24.2627,1470400.0],["2026-01-23",24.0396,24.2724,23.8942,24.2142,1415100.0],["2026-01-26",24.4857,24.6699,24.4663,24.6506,1108400.0],["2026-01-27",25.0287,25.3488,24.9997,25.3197,1866700.0],["2026-01-28",24.5342,24.5924,24.2336,24.379,1704600.0],["2026-01-29",24.9027,24.9512,24.1366,24.6699,2001400.0],["2026-01-30",24.8251,24.9415,24.476,24.6506,1312800.0],["2026-02-02",24.7669,25.1742,24.7669,25.1451,1348000.0],["2026-02-03",25.116,25.2615,24.7087,24.8736,2345200.0],["2026-02-04",25.2421,25.4069,24.6312,24.893,1961600.0],["2026-02-05",23.1572,23.4384,22.4493,22.4978,5533400.0],["2026-02-06",23.225,23.3705,22.9438,23.3608,5636100.0],["2026-02-09",23.5548,23.9233,23.4481,23.836,2048300.0],["2026-02-10",23.9233,23.9427,23.5645,23.8069,1307900.0],["2026-02-11",23.419,23.4966,22.9729,23.3511,1663600.0],["2026-02-12",23.1863,23.2154,22.5074,22.6238,1539800.0],["2026-02-13",21.9644,22.1583,21.8189,22.042,8819700.0],["2026-02-17",22.1583,22.4396,22.1486,22.4105,1926700.0],["2026-02-18",22.6432,22.8662,22.6238,22.779,1268700.0],["2026-02-19",22.3232,22.5365,22.2553,22.4978,1056600.0],["2026-02-20",22.459,22.8178,22.4105,22.7984,1214500.0],["2026-02-23",23.1766,23.2638,22.7111,22.9729,2482200.0],["2026-02-24",22.4105,22.8759,22.3329,22.8178,2888700.0],["2026-02-25",22.8372,23.0893,22.7984,23.0505,2843800.0],["2026-02-26",22.8759,23.0214,22.7402,22.9438,1790900.0],["2026-02-27",22.8372,22.8663,22.265,22.4299,1883200.0],["2026-03-02",21.4795,21.6929,21.3438,21.5668,2778100.0],["2026-03-03",20.1704,20.4807,19.8892,20.248,4125400.0],["2026-03-04",21.0432,21.431,20.985,21.3826,2131500.0],["2026-03-05",21.0722,21.2177,20.665,20.8783,2556500.0],["2026-03-06",20.4128,20.8007,20.1801,20.6747,1537200.0],["2026-03-09",20.2577,21.0141,19.9958,20.9171,2086200.0],["2026-03-10",21.1304,21.7511,20.9947,21.2953,1913300.0],["2026-03-11",21.0819,21.305,20.9559,21.2177,1527500.0],["2026-03-12",20.2383,20.3837,19.8504,20.1898,2104700.0],["2026-03-13",20.2092,20.3449,19.7534,19.831,1616000.0],["2026-03-16",20.1316,20.3837,20.1025,20.2868,1993000.0],["2026-03-17",20.4807,20.5874,20.1025,20.248,1384100.0],["2026-03-18",20.3159,20.4807,20.1219,20.1413,1804800.0],["2026-03-19",19.6467,20.4128,19.637,20.3062,2387500.0],["2026-03-20",20.4613,20.4613,19.7534,19.9183,3153300.0],["2026-03-23",20.4419,21.1498,20.4419,20.791,3033100.0],["2026-03-24",20.2092,20.8686,20.1025,20.7038,4941400.0],["2026-03-25",21.0529,21.1304,20.7425,20.8395,2460500.0],["2026-03-26",20.5292,20.6844,20.2868,20.2868,1226400.0],["2026-03-27",20.0055,20.2383,19.7049,19.8019,1635200.0],["2026-03-30",19.9958,20.0637,19.6467,19.7146,2404800.0],["2026-03-31",20.2965,21.0044,20.248,21.0044,1871900.0],["2026-04-01",21.2468,21.3438,21.0335,21.1595,1059200.0],["2026-04-02",20.5971,21.2565,20.4419,21.2565,1502700.0],["2026-04-06",21.431,21.431,21.1595,21.1595,1501700.0],["2026-04-07",21.2177,21.6056,21.0529,21.5474,1782400.0],["2026-04-08",23.0796,23.1281,22.4978,22.682,1365700.0],["2026-04-09",22.43,22.77,22.31,22.7,4317600.0],["2026-04-10",23.1,23.23,22.99,23.06,1305500.0],["2026-04-13",22.84,23.43,22.84,23.42,3738600.0],["2026-04-14",23.53,23.74,23.51,23.61,1236500.0],["2026-04-15",23.34,23.41,23.24,23.31,979900.0],["2026-04-16",23.28,23.34,22.89,22.97,935700.0],["2026-04-17",23.85,24.14,23.78,23.85,1023600.0],["2026-04-20",23.27,23.31,22.97,23.2,2338500.0],["2026-04-21",22.92,23.01,22.39,22.47,2161100.0],["2026-04-22",22.45,22.45,22.24,22.29,1394400.0],["2026-04-23",21.91,21.98,21.36,21.62,4039000.0],["2026-04-24",21.67,21.92,21.6,21.87,1108000.0],["2026-04-27",21.92,22.05,21.72,22.01,1953600.0],["2026-04-28",21.95,22.07,21.91,22.05,1451300.0],["2026-04-29",21.93,21.93,21.25,21.29,1778600.0],["2026-04-30",21.8,22.12,21.72,22.12,1646900.0],["2026-05-01",21.75,22.18,21.75,22.0,740300.0],["2026-05-04",21.21,21.26,20.7,20.83,1952500.0],["2026-05-05",21.18,21.43,21.17,21.39,1001000.0],["2026-05-06",22.14,22.23,22.05,22.16,962700.0],["2026-05-07",22.34,22.41,21.81,21.87,1693100.0],["2026-05-08",22.42,22.52,22.21,22.28,1108700.0],["2026-05-11",22.29,22.29,21.9,21.94,1380500.0],["2026-05-12",21.72,21.85,21.63,21.81,1612000.0],["2026-05-13",21.51,21.9,21.51,21.8,1423600.0],["2026-05-14",22.09,22.21,21.89,21.95,1492600.0],["2026-05-15",21.83,21.99,21.78,21.89,1368400.0],["2026-05-18",21.97,22.15,21.83,22.04,1785500.0],["2026-05-19",21.87,22.0,21.61,21.63,2065400.0],["2026-05-20",21.99,22.78,21.99,22.73,1717800.0],["2026-05-21",22.43,22.76,22.0,22.71,1517400.0],["2026-05-22",22.64,22.66,22.27,22.37,1386900.0],["2026-05-26",23.29,23.42,23.11,23.25,1251000.0],["2026-05-27",23.39,23.47,23.25,23.27,1288300.0],["2026-05-28",22.9,23.31,22.89,23.13,1446700.0],["2026-05-29",23.51,23.67,23.31,23.39,1022200.0],["2026-06-01",22.82,23.28,22.77,23.17,1656800.0],["2026-06-02",23.15,23.32,23.06,23.29,1120600.0],["2026-06-03",23.02,23.02,22.57,22.65,1164000.0],["2026-06-04",22.88,22.91,22.68,22.83,1463800.0],["2026-06-05",22.67,22.67,22.09,22.22,2052700.0],["2026-06-08",22.58,22.65,22.26,22.37,2052200.0],["2026-06-09",22.83,22.84,22.1,22.53,1410600.0],["2026-06-10",22.38,22.46,22.01,22.02,2490100.0],["2026-06-11",22.15,23.18,22.1,23.15,3420200.0],["2026-06-12",23.13,23.37,23.01,23.34,3600900.0],["2026-06-15",23.97,24.0,23.77,23.83,1674800.0],["2026-06-16",24.32,24.61,24.32,24.39,1554800.0],["2026-06-17",24.9,25.1,24.43,24.47,1577200.0],["2026-06-18",24.58,24.78,24.46,24.48,2564400.0],["2026-06-22",24.95,25.0,24.73,24.85,1948300.0],["2026-06-23",24.62,24.8,24.55,24.61,1668800.0],["2026-06-24",24.2,24.27,23.98,24.16,1651500.0],["2026-06-25",24.44,24.73,24.31,24.53,1206300.0],["2026-06-26",24.48,24.57,24.24,24.37,1203400.0],["2026-06-29",24.46,24.71,24.4,24.71,1206100.0],["2026-06-30",24.74,25.07,24.65,25.06,1238100.0],["2026-07-01",24.78,25.03,24.74,24.98,795600.0],["2026-07-02",25.73,25.86,25.43,25.6,1061100.0],["2026-07-06",25.88,26.14,25.81,26.14,1591334.870133],["2026-07-07",26.31,26.395,25.925,26.07,1781315.67152],["2026-07-08",25.24,25.34,24.89,25.32,1060093.911932],["2026-07-09",25.4,25.4699,25.1,25.36,1491256.718703],["2026-07-10",25.67,25.81,25.49,25.69,1044145.096948],["2026-07-13",25.69,25.73,25.305,25.39,1032631.746401],["2026-07-14",25.63,25.97,25.575,25.67,1114649.835712],["2026-07-15",25.46,25.59,25.195,25.54,1088707.707131],["2026-07-16",25.46,25.85,25.415,25.7,1523152.01868],["2026-07-17",24.93,25.265,24.9,25.14,864790.100016],["2026-07-20",25.24,25.37,25.085,25.12,915876.139257],["2026-07-21",25.61,25.7899,25.5,25.66,753399.457248],["2026-07-22",26.21,26.345,26.13,26.23,1131410.573238],["2026-07-23",25.43,25.46,25.19,25.31,789899.046931],["2026-07-24",25.77,26.025,25.75,25.95,993222.178308],["2026-07-27",26.42,26.59,26.31,26.59,1139952.642093],["2026-07-28",26.25,26.565,26.18,26.52,1073489.259951],["2026-07-29",25.96,26.185,25.65,25.66,1411583.457921],["2026-07-30",27.28,27.6,27.17,27.6,3161669.912254],["2026-07-31",27.73,28.05,27.495,27.95,2253884.196829],["2026-08-03",28.19,28.39,28.12,28.36,1901197.769796],["2026-08-04",28.3,28.48,27.925,28.12,1845831.609983],["2026-08-05",28.09,28.21,27.91,28.07,3413811.599348],["2026-08-06",28.6,28.65,28.1,28.14,2371779.097449],["2026-08-07",28.58,28.615,28.285,28.35,1596912.343537],["2026-08-10",28.54,28.579,28.47,28.505,487157.91033],["2026-08-11",28.67,28.735,28.47,28.5,1574774.764171],["2026-08-12",28.67,28.7,28.48,28.5,1861511.149816],["2026-08-13",28.9,28.935,28.61,28.65,2449320.405314],["2026-08-14",28.78,28.86,28.685,28.7,1896460.735952]]}