{"t":"BCS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-09-09",1.1737,1.1833,1.1737,1.1737,198685.0],["1986-09-10",1.1785,1.1881,1.1785,1.1881,3646.0],["1986-09-11",1.1833,1.1833,1.1665,1.1665,159191.0],["1986-09-12",1.1402,1.1402,1.1306,1.1402,12760.0],["1986-09-15",1.1498,1.1665,1.1498,1.1498,31595.0],["1986-09-16",1.1402,1.1402,1.1306,1.1402,4253.0],["1986-09-17",1.1402,1.1402,1.1402,1.1402,0.0],["1986-09-18",1.121,1.121,1.1114,1.121,17620.0],["1986-09-19",1.121,1.121,1.121,1.121,0.0],["1986-09-22",1.1114,1.1114,1.1018,1.1114,16405.0],["1986-09-23",1.1114,1.1114,1.1114,1.1114,0.0],["1986-09-24",1.0923,1.0923,1.0875,1.0875,69266.0],["1986-09-25",1.0444,1.0444,1.0444,1.0444,33418.0],["1986-09-26",1.0444,1.0539,1.0444,1.0444,36456.0],["1986-09-29",1.0444,1.0444,1.0444,1.0444,0.0],["1986-09-30",1.0444,1.0491,1.0444,1.0491,18836.0],["1986-10-01",1.0491,1.0491,1.0491,1.0491,0.0],["1986-10-02",1.0348,1.0348,1.0348,1.0348,13367.0],["1986-10-03",1.0396,1.0396,1.0396,1.0396,42532.0],["1986-10-06",1.0396,1.0396,1.03,1.03,19443.0],["1986-10-07",1.0348,1.0396,1.0348,1.0396,62583.0],["1986-10-08",1.0348,1.0348,1.03,1.0348,51646.0],["1986-10-09",1.0444,1.0444,1.0444,1.0444,7899.0],["1986-10-10",1.03,1.03,1.03,1.03,30380.0],["1986-10-13",1.0348,1.0444,1.0348,1.0444,64406.0],["1986-10-14",1.0444,1.0444,1.0348,1.0348,164052.0],["1986-10-15",1.0444,1.0444,1.0444,1.0444,5468.0],["1986-10-16",1.0444,1.0444,1.0444,1.0444,30380.0],["1986-10-17",1.0348,1.0348,1.03,1.0348,94178.0],["1986-10-20",1.03,1.03,1.0204,1.0252,97824.0],["1986-10-21",1.0252,1.0539,1.0204,1.0444,303192.0],["1986-10-22",1.0444,1.0444,1.0348,1.0444,33418.0],["1986-10-23",1.0156,1.0156,1.0156,1.0156,608.0],["1986-10-24",1.0156,1.0252,1.0156,1.0156,1215.0],["1986-10-27",1.0204,1.0204,1.0204,1.0204,3038.0],["1986-10-28",1.0252,1.0252,1.0252,1.0252,1823.0],["1986-10-29",1.0444,1.0444,1.0444,1.0444,1823.0],["1986-10-30",1.0444,1.0444,1.0444,1.0444,0.0],["1986-10-31",1.0444,1.0444,1.0444,1.0444,0.0],["1986-11-03",1.0635,1.0731,1.0635,1.0731,14582.0],["1986-11-04",1.0731,1.0731,1.0731,1.0731,0.0],["1986-11-05",1.0731,1.0731,1.0731,1.0731,0.0],["1986-11-06",1.0731,1.0731,1.0731,1.0731,0.0],["1986-11-07",1.0731,1.0731,1.0731,1.0731,4253.0],["1986-11-10",1.0731,1.0731,1.0731,1.0731,608.0],["1986-11-11",1.0731,1.0731,1.0731,1.0731,0.0],["1986-11-12",1.0731,1.0731,1.0731,1.0731,0.0],["1986-11-13",1.0731,1.0731,1.0731,1.0731,0.0],["1986-11-14",1.0731,1.0731,1.0731,1.0731,0.0],["1986-11-17",1.0348,1.0348,1.0348,1.0348,608.0],["1986-11-18",1.0396,1.0396,1.0396,1.0396,608.0],["1986-11-19",1.0396,1.0396,1.03,1.03,29165.0],["1986-11-20",1.03,1.03,1.03,1.03,0.0],["1986-11-21",1.03,1.03,1.03,1.03,0.0],["1986-11-24",1.0587,1.0635,1.0587,1.0635,1215.0],["1986-11-25",1.0635,1.0635,1.0539,1.0539,1215.0],["1986-11-26",1.0587,1.0635,1.0587,1.0635,1823.0],["1986-11-28",1.0635,1.0635,1.0635,1.0635,0.0],["1986-12-01",1.0635,1.0635,1.0635,1.0635,0.0],["1986-12-02",1.0635,1.0683,1.0539,1.0683,128811.0],["1986-12-03",1.0635,1.0635,1.0635,1.0635,37064.0],["1986-12-04",1.0539,1.0539,1.0539,1.0539,30380.0],["1986-12-05",1.0635,1.0635,1.0635,1.0635,100254.0],["1986-12-08",1.0635,1.0635,1.0635,1.0635,0.0],["1986-12-09",1.0827,1.0875,1.0827,1.0875,9722.0],["1986-12-10",1.0923,1.0923,1.0923,1.0923,1215.0],["1986-12-11",1.0923,1.0971,1.0923,1.0923,161622.0],["1986-12-12",1.0875,1.0875,1.0731,1.0875,36456.0],["1986-12-15",1.0875,1.0875,1.0875,1.0875,0.0],["1986-12-16",1.0827,1.0827,1.0827,1.0827,1215.0],["1986-12-17",1.0827,1.0827,1.0827,1.0827,0.0],["1986-12-18",1.0827,1.0827,1.0827,1.0827,64406.0],["1986-12-19",1.0923,1.0923,1.0923,1.0923,3038.0],["1986-12-22",1.1258,1.1258,1.1258,1.1258,46178.0],["1986-12-23",1.1354,1.1354,1.1354,1.1354,1823.0],["1986-12-24",1.1354,1.1354,1.1354,1.1354,0.0],["1986-12-26",1.1354,1.1354,1.1354,1.1354,0.0],["1986-12-29",1.1354,1.1354,1.1354,1.1354,0.0],["1986-12-30",1.1402,1.1498,1.1402,1.1402,42532.0],["1986-12-31",1.1689,1.1785,1.1689,1.1785,5468.0],["1987-01-02",1.1881,1.1881,1.1881,1.1881,6076.0],["1987-01-05",1.1665,1.1665,1.1665,1.1665,4253.0],["1987-01-06",1.1498,1.1498,1.1498,1.1498,1823.0],["1987-01-07",1.1402,1.1402,1.1402,1.1402,1215.0],["1987-01-08",1.1402,1.1665,1.1354,1.1665,6076.0],["1987-01-09",1.1665,1.1665,1.1665,1.1665,0.0],["1987-01-12",1.1665,1.1665,1.1665,1.1665,0.0],["1987-01-13",1.2072,1.2072,1.2072,1.2072,608.0],["1987-01-14",1.2168,1.2168,1.2168,1.2168,608.0],["1987-01-15",1.2264,1.2264,1.2264,1.2264,608.0],["1987-01-16",1.2551,1.2647,1.2551,1.2551,1823.0],["1987-01-19",1.2935,1.3102,1.2935,1.3102,12152.0],["1987-01-20",1.3031,1.3031,1.2935,1.2983,29772.0],["1987-01-21",1.2551,1.2551,1.2551,1.2551,12152.0],["1987-01-22",1.2551,1.2551,1.2551,1.2551,0.0],["1987-01-23",1.2551,1.2551,1.2551,1.2551,0.0],["1987-01-26",1.2551,1.2551,1.2551,1.2551,0.0],["1987-01-27",1.2551,1.2551,1.2551,1.2551,0.0],["1987-01-28",1.2551,1.2551,1.2551,1.2551,0.0],["1987-01-29",1.2839,1.2839,1.2839,1.2839,608.0],["1987-01-30",1.2839,1.2935,1.2839,1.2839,3038.0],["1987-02-02",1.2791,1.2791,1.2791,1.2791,4861.0],["1987-02-03",1.2791,1.2839,1.2743,1.2743,12152.0],["1987-02-04",1.2743,1.2743,1.2743,1.2743,0.0],["1987-02-05",1.2743,1.2743,1.2743,1.2743,0.0],["1987-02-06",1.2743,1.2743,1.2743,1.2743,0.0],["1987-02-09",1.2743,1.2743,1.2743,1.2743,0.0],["1987-02-10",1.2743,1.2743,1.2743,1.2743,0.0],["1987-02-11",1.2743,1.2743,1.2743,1.2743,0.0],["1987-02-12",1.2743,1.2743,1.2743,1.2743,608.0],["1987-02-13",1.2935,1.3031,1.2935,1.3031,3646.0],["1987-02-17",1.3222,1.3366,1.3222,1.3366,1215.0],["1987-02-18",1.3414,1.3605,1.3414,1.3605,4861.0],["1987-02-19",1.3318,1.3318,1.3318,1.3318,4253.0],["1987-02-20",1.3318,1.3414,1.3222,1.3414,15190.0],["1987-02-23",1.3222,1.3222,1.3222,1.3222,1215.0],["1987-02-24",1.3222,1.3222,1.3222,1.3222,0.0],["1987-02-25",1.3031,1.3031,1.2983,1.3031,6076.0],["1987-02-26",1.2695,1.2695,1.2695,1.2695,3038.0],["1987-02-27",1.2312,1.2312,1.2312,1.2312,1215.0],["1987-03-02",1.236,1.236,1.236,1.236,1215.0],["1987-03-03",1.2551,1.2551,1.2551,1.2551,1215.0],["1987-03-04",1.2647,1.2839,1.2647,1.2839,4253.0],["1987-03-05",1.2743,1.2743,1.2551,1.2551,10329.0],["1987-03-06",1.2647,1.2647,1.2647,1.2647,1215.0],["1987-03-09",1.2647,1.2647,1.2551,1.2647,4861.0],["1987-03-10",1.2551,1.2551,1.2551,1.2551,6684.0],["1987-03-11",1.2839,1.2839,1.2839,1.2839,1823.0],["1987-03-12",1.2887,1.2935,1.2887,1.2887,1215.0],["1987-03-13",1.2743,1.2743,1.2743,1.2743,1215.0],["1987-03-16",1.2743,1.2743,1.2743,1.2743,0.0],["1987-03-17",1.2743,1.2743,1.2743,1.2743,0.0],["1987-03-18",1.2743,1.2743,1.2743,1.2743,0.0],["1987-03-19",1.2743,1.2743,1.2743,1.2743,0.0],["1987-03-20",1.2743,1.2839,1.2743,1.2743,3038.0],["1987-03-23",1.2935,1.2935,1.2935,1.2935,1215.0],["1987-03-24",1.2935,1.2935,1.2935,1.2935,1215.0],["1987-03-25",1.2647,1.2647,1.2647,1.2647,5468.0],["1987-03-26",1.2647,1.2647,1.2647,1.2647,0.0],["1987-03-27",1.2743,1.2743,1.2743,1.2743,1823.0],["1987-03-30",1.2647,1.2647,1.2647,1.2647,1215.0],["1987-03-31",1.2647,1.2647,1.2647,1.2647,0.0],["1987-04-01",1.2647,1.2647,1.2647,1.2647,0.0],["1987-04-02",1.2647,1.2647,1.2647,1.2647,0.0],["1987-04-03",1.2647,1.2647,1.2647,1.2647,0.0],["1987-04-06",1.2456,1.2456,1.2264,1.2264,3038.0],["1987-04-07",1.2647,1.2647,1.2647,1.2647,608.0],["1987-04-08",1.2647,1.2647,1.2647,1.2647,0.0],["1987-04-09",1.2647,1.2647,1.2647,1.2647,0.0],["1987-04-10",1.2647,1.2647,1.2647,1.2647,0.0],["1987-04-13",1.2504,1.2504,1.2504,1.2504,4253.0],["1987-04-14",1.2408,1.2408,1.2408,1.2408,1823.0],["1987-04-15",1.2408,1.2504,1.2408,1.2408,1823.0],["1987-04-16",1.2551,1.2551,1.2551,1.2551,10329.0],["1987-04-20",1.2551,1.2647,1.2456,1.2456,13367.0],["1987-04-21",1.2647,1.2647,1.2647,1.2647,13367.0],["1987-04-22",1.2647,1.2647,1.2647,1.2647,0.0],["1987-04-23",1.2839,1.2839,1.2839,1.2839,1215.0],["1987-04-24",1.2839,1.2935,1.2743,1.2743,7291.0],["1987-04-27",1.3031,1.3222,1.3031,1.3222,9114.0],["1987-04-28",1.3222,1.3222,1.3222,1.3222,0.0],["1987-04-29",1.3031,1.3031,1.3031,1.3031,608.0],["1987-04-30",1.3031,1.3031,1.3031,1.3031,0.0],["1987-05-01",1.3078,1.3078,1.3078,1.3078,1215.0],["1987-05-04",1.3078,1.3078,1.3078,1.3078,0.0],["1987-05-05",1.3605,1.3749,1.3605,1.3605,85672.0],["1987-05-06",1.3605,1.3605,1.3605,1.3605,0.0],["1987-05-07",1.3605,1.3605,1.3605,1.3605,0.0],["1987-05-08",1.3605,1.3605,1.3605,1.3605,101469.0],["1987-05-11",1.3605,1.3605,1.3557,1.3605,1823.0],["1987-05-12",1.3605,1.3605,1.3605,1.3605,2430.0],["1987-05-13",1.3773,1.3989,1.3773,1.3989,1823.0],["1987-05-14",1.4037,1.4037,1.4037,1.4037,1215.0],["1987-05-15",1.4372,1.4444,1.4372,1.4444,4253.0],["1987-05-18",1.4372,1.4372,1.4372,1.4372,1823.0],["1987-05-19",1.4755,1.5043,1.4755,1.4851,12152.0],["1987-05-20",1.418,1.418,1.4084,1.4132,3475472.0],["1987-05-21",1.4132,1.4132,1.4037,1.4037,641626.0],["1987-05-22",1.4084,1.418,1.4084,1.4132,1277175.0],["1987-05-26",1.4084,1.4084,1.4084,1.4084,313522.0],["1987-05-27",1.4084,1.4084,1.3414,1.351,1398088.0],["1987-05-28",1.3414,1.3414,1.3318,1.3366,267344.0],["1987-05-29",1.3318,1.3318,1.3318,1.3318,81418.0],["1987-06-01",1.3222,1.3222,1.3222,1.3222,104507.0],["1987-06-02",1.3366,1.3462,1.3366,1.3366,133672.0],["1987-06-03",1.3366,1.418,1.3318,1.3941,1016515.0],["1987-06-04",1.351,1.351,1.3222,1.3222,8390956.0],["1987-06-05",1.3462,1.3605,1.3462,1.351,1596773.0],["1987-06-08",1.3414,1.351,1.3414,1.351,13367.0],["1987-06-09",1.3605,1.3749,1.3557,1.3701,188356.0],["1987-06-10",1.3749,1.3893,1.3605,1.3605,49216.0],["1987-06-11",1.3797,1.3941,1.3797,1.3941,91140.0],["1987-06-12",1.4564,1.4611,1.4516,1.4564,2071308.0],["1987-06-15",1.4564,1.4564,1.4468,1.4468,36456.0],["1987-06-16",1.5234,1.5234,1.4947,1.5234,1734698.0],["1987-06-17",1.4947,1.4947,1.4803,1.4851,134280.0],["1987-06-18",1.4516,1.4564,1.4468,1.4468,4861.0],["1987-06-19",1.4372,1.4372,1.4276,1.4324,48608.0],["1987-06-22",1.4084,1.4228,1.4037,1.4084,148862.0],["1987-06-23",1.418,1.418,1.418,1.418,1823.0],["1987-06-24",1.4468,1.4468,1.4372,1.4468,10329.0],["1987-06-25",1.4516,1.4659,1.4516,1.4611,665322.0],["1987-06-26",1.4611,1.4611,1.4564,1.4564,93570.0],["1987-06-29",1.4468,1.4468,1.442,1.442,13975.0],["1987-06-30",1.4276,1.4276,1.4228,1.4228,2430.0],["1987-07-01",1.418,1.4276,1.418,1.418,38279.0],["1987-07-02",1.4372,1.4564,1.4372,1.4564,672613.0],["1987-07-06",1.4851,1.4851,1.4851,1.4851,45570.0],["1987-07-07",1.5043,1.5234,1.4947,1.5138,666537.0],["1987-07-08",1.4947,1.4947,1.4899,1.4899,32203.0],["1987-07-09",1.4995,1.4995,1.4995,1.4995,4253.0],["1987-07-10",1.4995,1.5138,1.4995,1.5043,165875.0],["1987-07-13",1.509,1.533,1.509,1.5282,156761.0],["1987-07-14",1.5138,1.5138,1.5138,1.5138,561422.0],["1987-07-15",1.5522,1.5617,1.5474,1.5617,224812.0],["1987-07-16",1.6288,1.6288,1.6097,1.6144,178634.0],["1987-07-17",1.6001,1.6001,1.5809,1.5809,68659.0],["1987-07-20",1.5809,1.5809,1.5617,1.5617,3038.0],["1987-07-21",1.5522,1.5522,1.5522,1.5522,30380.0],["1987-07-22",1.5234,1.5234,1.5234,1.5234,91140.0],["1987-07-23",1.533,1.5378,1.533,1.533,153723.0],["1987-07-24",1.5617,1.5617,1.5617,1.5617,6684.0],["1987-07-27",1.5617,1.5617,1.5617,1.5617,12152.0],["1987-07-28",1.5857,1.5953,1.5857,1.5857,512814.0],["1987-07-29",1.5905,1.6097,1.5905,1.6097,5468.0],["1987-07-30",1.533,1.5378,1.5138,1.5378,94178.0],["1987-07-31",1.5234,1.5234,1.5186,1.5186,539549.0],["1987-08-03",1.4468,1.4564,1.4468,1.4516,313522.0],["1987-08-04",1.4324,1.4324,1.4324,1.4324,1823.0],["1987-08-05",1.4324,1.4324,1.4324,1.4324,6684.0],["1987-08-06",1.4372,1.4372,1.4372,1.4372,159191.0],["1987-08-07",1.3989,1.4084,1.3989,1.3989,10329.0],["1987-08-10",1.3605,1.3989,1.3605,1.3989,712715.0],["1987-08-11",1.3989,1.418,1.3989,1.418,178634.0],["1987-08-12",1.418,1.418,1.4084,1.418,5468.0],["1987-08-13",1.4132,1.4132,1.4037,1.4037,456308.0],["1987-08-14",1.418,1.4372,1.418,1.4372,15798.0],["1987-08-17",1.3938,1.4183,1.3938,1.3938,27342.0],["1987-08-18",1.3841,1.3841,1.3645,1.3645,34026.0],["1987-08-19",1.3792,1.3792,1.3792,1.3792,4861.0],["1987-08-20",1.3743,1.3889,1.3743,1.3889,763753.0],["1987-08-21",1.3987,1.4085,1.3889,1.3889,41924.0],["1987-08-24",1.4134,1.4183,1.4134,1.4183,2430.0],["1987-08-25",1.4183,1.4183,1.4183,1.4183,0.0],["1987-08-26",1.4281,1.4476,1.4281,1.4476,20658.0],["1987-08-27",1.4379,1.4379,1.4379,1.4379,607600.0],["1987-08-28",1.4379,1.4379,1.4379,1.4379,46785.0],["1987-08-31",1.4379,1.4379,1.4379,1.4379,21266.0],["1987-09-01",1.4476,1.4525,1.4476,1.4525,17013.0],["1987-09-02",1.4623,1.4672,1.4623,1.4623,24304.0],["1987-09-03",1.4721,1.4721,1.4574,1.4574,370028.0],["1987-09-04",1.4427,1.4427,1.4379,1.4379,9114.0],["1987-09-08",1.4672,1.4672,1.4574,1.4672,102077.0],["1987-09-09",1.4672,1.4672,1.4525,1.4525,357876.0],["1987-09-10",1.4819,1.4868,1.477,1.4868,984920.0],["1987-09-11",1.477,1.4868,1.477,1.477,36456.0],["1987-09-14",1.4868,1.4868,1.477,1.477,169520.0],["1987-09-15",1.477,1.477,1.4721,1.4721,221166.0],["1987-09-16",1.4868,1.4868,1.477,1.477,432004.0],["1987-09-17",1.477,1.4965,1.477,1.4965,558384.0],["1987-09-18",1.5357,1.5454,1.5259,1.5454,332357.0],["1987-09-21",1.5259,1.5357,1.5259,1.5259,485472.0],["1987-09-22",1.5454,1.565,1.5454,1.5552,464814.0],["1987-09-23",1.5601,1.565,1.5601,1.565,641626.0],["1987-09-24",1.565,1.565,1.5357,1.5357,74127.0],["1987-09-25",1.5503,1.5601,1.5454,1.5601,89925.0],["1987-09-28",1.5601,1.5601,1.5601,1.5601,0.0],["1987-09-29",1.5259,1.5259,1.5259,1.5259,3646.0],["1987-09-30",1.5161,1.5161,1.5112,1.5112,62583.0],["1987-10-01",1.5748,1.5748,1.5454,1.5454,5468.0],["1987-10-02",1.5552,1.5552,1.5552,1.5552,9114.0],["1987-10-05",1.6041,1.6041,1.5944,1.5944,374282.0],["1987-10-06",1.6041,1.6041,1.5895,1.5895,173166.0],["1987-10-07",1.5944,1.6139,1.5944,1.6041,61368.0],["1987-10-08",1.6237,1.6237,1.6041,1.609,1500772.0],["1987-10-09",1.6041,1.6041,1.6041,1.6041,591195.0],["1987-10-12",1.5895,1.5895,1.5846,1.5846,115444.0],["1987-10-13",1.5846,1.5846,1.5846,1.5846,4253.0],["1987-10-14",1.5846,1.5846,1.5748,1.5748,51038.0],["1987-10-15",1.5846,1.5846,1.5357,1.5357,2207411.0],["1987-10-16",1.5259,1.5259,1.5259,1.5259,1823.0],["1987-10-19",1.3058,1.3254,1.2911,1.3254,71089.0],["1987-10-20",1.3351,1.3351,1.1933,1.1933,77165.0],["1987-10-21",1.3009,1.3107,1.2862,1.3009,110583.0],["1987-10-22",1.1738,1.2324,1.1738,1.2324,103900.0],["1987-10-23",1.2129,1.252,1.2129,1.252,2430.0],["1987-10-26",1.1346,1.164,1.1346,1.164,17013.0],["1987-10-27",1.1933,1.2227,1.1933,1.2227,51038.0],["1987-10-28",1.1933,1.2129,1.1933,1.2129,29165.0],["1987-10-29",1.2129,1.2129,1.2129,1.2129,0.0],["1987-10-30",1.3303,1.3303,1.3303,1.3303,32810.0],["1987-11-02",1.3107,1.3107,1.2716,1.2716,6076.0],["1987-11-03",1.2716,1.2716,1.2716,1.2716,0.0],["1987-11-04",1.1591,1.164,1.1591,1.164,61368.0],["1987-11-05",1.2031,1.2227,1.2031,1.2227,33418.0],["1987-11-06",1.2227,1.2324,1.2227,1.2324,66836.0],["1987-11-09",1.2129,1.2129,1.2129,1.2129,9722.0],["1987-11-10",1.2324,1.2324,1.2324,1.2324,0.0],["1987-11-11",1.2618,1.2618,1.2471,1.2471,26127.0],["1987-11-12",1.2618,1.2618,1.2618,1.2618,1823.0],["1987-11-13",1.2618,1.2618,1.2618,1.2618,120912.0],["1987-11-16",1.2569,1.2569,1.2324,1.2324,74735.0],["1987-11-17",1.2227,1.2227,1.2227,1.2227,2430.0],["1987-11-18",1.2324,1.2324,1.2324,1.2324,608.0],["1987-11-19",1.2324,1.2324,1.2324,1.2324,0.0],["1987-11-20",1.2324,1.2324,1.2324,1.2324,0.0],["1987-11-23",1.2129,1.2129,1.2129,1.2129,4253.0],["1987-11-24",1.252,1.252,1.252,1.252,1215.0],["1987-11-25",1.2324,1.2324,1.2324,1.2324,7899.0],["1987-11-27",1.2324,1.2324,1.2324,1.2324,0.0],["1987-11-30",1.2129,1.2129,1.2129,1.2129,1215.0],["1987-12-01",1.2227,1.2422,1.2227,1.2422,19443.0],["1987-12-02",1.252,1.252,1.252,1.252,3038.0],["1987-12-03",1.252,1.252,1.2422,1.2422,1215.0],["1987-12-04",1.2031,1.2031,1.1933,1.1933,2430.0],["1987-12-07",1.2129,1.2129,1.208,1.208,6684.0],["1987-12-08",1.252,1.252,1.252,1.252,6684.0],["1987-12-09",1.252,1.2569,1.2471,1.2569,1338543.0],["1987-12-10",1.2716,1.2814,1.2716,1.2814,15190.0],["1987-12-11",1.2716,1.2716,1.2716,1.2716,608.0],["1987-12-14",1.2814,1.2814,1.2814,1.2814,30380.0],["1987-12-15",1.2667,1.2667,1.252,1.252,6076.0],["1987-12-16",1.252,1.252,1.252,1.252,0.0],["1987-12-17",1.2716,1.2716,1.252,1.252,103292.0],["1987-12-18",1.2324,1.2471,1.2324,1.2471,46785.0],["1987-12-21",1.252,1.2618,1.252,1.2618,911400.0],["1987-12-22",1.2716,1.2814,1.2716,1.2814,224204.0],["1987-12-23",1.2814,1.3009,1.2814,1.3009,540156.0],["1987-12-24",1.3009,1.3009,1.3009,1.3009,0.0],["1987-12-28",1.2911,1.2911,1.2911,1.2911,1823.0],["1987-12-29",1.2911,1.2911,1.2911,1.2911,0.0],["1987-12-30",1.34,1.3498,1.34,1.3449,382180.0],["1987-12-31",1.3205,1.3205,1.3205,1.3205,3646.0],["1988-01-04",1.3694,1.3694,1.3694,1.3694,2430.0],["1988-01-05",1.3889,1.3889,1.3841,1.3841,6684.0],["1988-01-06",1.4183,1.4183,1.4036,1.4036,83849.0],["1988-01-07",1.3987,1.3987,1.3987,1.3987,608.0],["1988-01-08",1.3889,1.3889,1.3694,1.3694,5468.0],["1988-01-11",1.3694,1.3694,1.3694,1.3694,608.0],["1988-01-12",1.3792,1.3792,1.3498,1.3645,14582.0],["1988-01-13",1.3498,1.3596,1.3498,1.3596,19443.0],["1988-01-14",1.3596,1.3596,1.3596,1.3596,1215.0],["1988-01-15",1.3694,1.4085,1.3694,1.4085,22481.0],["1988-01-18",1.3987,1.3987,1.3987,1.3987,4253.0],["1988-01-19",1.3987,1.3987,1.3694,1.3694,10937.0],["1988-01-20",1.3694,1.3694,1.3694,1.3694,0.0],["1988-01-21",1.3792,1.3792,1.3792,1.3792,608.0],["1988-01-22",1.3889,1.3987,1.3792,1.3889,5468.0],["1988-01-25",1.3889,1.3889,1.3889,1.3889,780766.0],["1988-01-26",1.3792,1.3889,1.3792,1.3889,70482.0],["1988-01-27",1.3889,1.3889,1.3889,1.3889,0.0],["1988-01-28",1.3792,1.3792,1.3792,1.3792,0.0],["1988-01-29",1.3449,1.3449,1.3449,1.3449,1823.0],["1988-02-01",1.3449,1.3449,1.3449,1.3449,0.0],["1988-02-02",1.3596,1.3596,1.3596,1.3596,1215.0],["1988-02-03",1.3449,1.3547,1.3449,1.3547,5468.0],["1988-02-04",1.3547,1.3547,1.3547,1.3547,608.0],["1988-02-05",1.3303,1.3303,1.3107,1.3107,8506.0],["1988-02-08",1.2618,1.2716,1.2618,1.2716,14582.0],["1988-02-09",1.2667,1.2765,1.2667,1.2765,10937.0],["1988-02-10",1.2765,1.2765,1.2765,1.2765,9114.0],["1988-02-11",1.2814,1.2814,1.2814,1.2814,1823.0],["1988-02-12",1.2814,1.2814,1.2814,1.2814,0.0],["1988-02-16",1.2862,1.2911,1.2862,1.2911,13367.0],["1988-02-17",1.3058,1.3058,1.3058,1.3058,185926.0],["1988-02-18",1.3058,1.3058,1.3058,1.3058,0.0],["1988-02-19",1.2911,1.2911,1.2765,1.2765,7291.0],["1988-02-22",1.2765,1.2765,1.2765,1.2765,0.0],["1988-02-23",1.3107,1.3107,1.3058,1.3058,211445.0],["1988-02-24",1.34,1.3498,1.34,1.3498,77165.0],["1988-02-25",1.3596,1.3596,1.3498,1.3498,7291.0],["1988-02-26",1.34,1.34,1.34,1.34,1823.0],["1988-02-29",1.3498,1.3498,1.3498,1.3498,5468.0],["1988-03-01",1.3743,1.3841,1.3743,1.3792,12760.0],["1988-03-02",1.3938,1.4183,1.3938,1.4183,40102.0],["1988-03-03",1.4199,1.4199,1.4199,1.4199,608.0],["1988-03-04",1.4803,1.4803,1.4702,1.4702,11544.0],["1988-03-07",1.5004,1.5105,1.5004,1.5004,6684.0],["1988-03-08",1.5004,1.5004,1.5004,1.5004,0.0],["1988-03-09",1.5004,1.5055,1.5004,1.5055,2430.0],["1988-03-10",1.4702,1.4702,1.4702,1.4702,3038.0],["1988-03-11",1.4501,1.4601,1.4501,1.4601,13975.0],["1988-03-14",1.4601,1.4601,1.4601,1.4601,608.0],["1988-03-15",1.4601,1.4601,1.4601,1.4601,0.0],["1988-03-16",1.4601,1.4702,1.4601,1.4702,3038.0],["1988-03-17",1.4702,1.4702,1.4702,1.4702,608.0],["1988-03-18",1.435,1.435,1.435,1.435,248508.0],["1988-03-21",1.435,1.435,1.435,1.435,0.0],["1988-03-22",1.435,1.435,1.435,1.435,3646.0],["1988-03-23",1.4501,1.4601,1.4501,1.4601,45570.0],["1988-03-24",1.4501,1.4501,1.4501,1.4501,9114.0],["1988-03-25",1.4501,1.4501,1.4501,1.4501,0.0],["1988-03-28",1.4501,1.4501,1.44,1.44,6684.0],["1988-03-29",1.445,1.4601,1.445,1.4601,19443.0],["1988-03-30",1.4501,1.4501,1.4501,1.4501,608.0],["1988-03-31",1.445,1.445,1.445,1.445,3038.0],["1988-04-04",1.4652,1.4652,1.4652,1.4652,0.0],["1988-04-05",1.445,1.445,1.445,1.445,1823.0],["1988-04-06",1.4551,1.4652,1.4501,1.4551,256407.0],["1988-04-07",1.3091,1.3292,1.289,1.3091,890742.0],["1988-04-08",1.3041,1.3091,1.299,1.299,212660.0],["1988-04-11",1.2688,1.2789,1.2638,1.2688,114836.0],["1988-04-12",1.2738,1.289,1.2738,1.289,68051.0],["1988-04-13",1.289,1.289,1.2789,1.2789,28557.0],["1988-04-14",1.2839,1.299,1.2688,1.2789,127596.0],["1988-04-15",1.299,1.3192,1.299,1.3192,18836.0],["1988-04-18",1.3141,1.3292,1.3141,1.3242,15190.0],["1988-04-19",1.3141,1.3141,1.3141,1.3141,31595.0],["1988-04-20",1.3242,1.3443,1.3192,1.3393,87494.0],["1988-04-21",1.3393,1.3393,1.3393,1.3393,9114.0],["1988-04-22",1.3393,1.3393,1.3393,1.3393,0.0],["1988-04-25",1.3292,1.3292,1.3292,1.3292,13367.0],["1988-04-26",1.3292,1.3292,1.3292,1.3292,0.0],["1988-04-27",1.3292,1.3292,1.3192,1.3192,9722.0],["1988-04-28",1.3192,1.3192,1.3192,1.3192,1823.0],["1988-04-29",1.1631,1.1631,1.1631,1.1631,608.0],["1988-05-02",1.1681,1.1782,1.1681,1.1782,4253.0],["1988-05-03",1.1782,1.1782,1.1782,1.1782,608.0],["1988-05-04",1.1782,1.1782,1.1782,1.1782,0.0],["1988-05-05",1.1681,1.1681,1.158,1.158,3646.0],["1988-05-06",1.1782,1.1782,1.1782,1.1782,608.0],["1988-05-09",1.1681,1.1681,1.1631,1.1631,249724.0],["1988-05-10",1.1681,1.1681,1.1681,1.1681,84456.0],["1988-05-11",1.1631,1.1631,1.1631,1.1631,1215.0],["1988-05-12",1.158,1.158,1.1429,1.1429,31595.0],["1988-05-13",1.153,1.1631,1.153,1.153,614891.0],["1988-05-16",1.1631,1.1681,1.1631,1.1681,29165.0],["1988-05-17",1.158,1.158,1.158,1.158,12152.0],["1988-05-18",1.158,1.1782,1.158,1.158,320813.0],["1988-05-19",1.1983,1.1983,1.1832,1.1983,125773.0],["1988-05-20",1.2034,1.2034,1.2034,1.2034,2430.0],["1988-05-23",1.1983,1.1983,1.1933,1.1933,33418.0],["1988-05-24",1.1933,1.1933,1.1933,1.1933,1823.0],["1988-05-25",1.1933,1.1933,1.1933,1.1933,0.0],["1988-05-26",1.1782,1.1782,1.1782,1.1782,40709.0],["1988-05-27",1.1832,1.1832,1.158,1.158,7899.0],["1988-05-31",1.158,1.158,1.158,1.158,0.0],["1988-06-01",1.1731,1.1782,1.1731,1.1782,47393.0],["1988-06-02",1.1681,1.1681,1.1681,1.1681,27950.0],["1988-06-03",1.1681,1.1681,1.1681,1.1681,0.0],["1988-06-06",1.1883,1.1883,1.1782,1.1782,10329.0],["1988-06-07",1.1782,1.1883,1.1782,1.1883,60152.0],["1988-06-08",1.1883,1.1933,1.1883,1.1933,10329.0],["1988-06-09",1.1933,1.1983,1.1933,1.1983,10937.0],["1988-06-10",1.1933,1.1933,1.1933,1.1933,1823.0],["1988-06-13",1.1983,1.1983,1.1983,1.1983,608.0],["1988-06-14",1.1883,1.1883,1.1883,1.1883,2430.0],["1988-06-15",1.1883,1.1883,1.1883,1.1883,0.0],["1988-06-16",1.1883,1.1883,1.1883,1.1883,4253.0],["1988-06-17",1.1782,1.1883,1.1782,1.1883,2430.0],["1988-06-20",1.1883,1.1883,1.1883,1.1883,608.0],["1988-06-21",1.1883,1.1983,1.1883,1.1883,160406.0],["1988-06-22",1.1983,1.1983,1.1883,1.1983,98431.0],["1988-06-23",1.1933,1.1933,1.1933,1.1933,56507.0],["1988-06-24",1.1681,1.1681,1.158,1.1681,24912.0],["1988-06-27",1.1178,1.1178,1.1077,1.1178,9114.0],["1988-06-28",1.1278,1.1278,1.1278,1.1278,13975.0],["1988-06-29",1.1429,1.1429,1.1278,1.1278,153723.0],["1988-06-30",1.1329,1.1329,1.1329,1.1329,608.0],["1988-07-01",1.1278,1.1278,1.1278,1.1278,3038.0],["1988-07-05",1.1278,1.1278,1.1278,1.1278,0.0],["1988-07-06",1.1278,1.1329,1.1278,1.1329,55292.0],["1988-07-07",1.1379,1.1379,1.1379,1.1379,608.0],["1988-07-08",1.1379,1.1379,1.1379,1.1379,0.0],["1988-07-11",1.1278,1.1278,1.1278,1.1278,608.0],["1988-07-12",1.1178,1.1178,1.1178,1.1178,9722.0],["1988-07-13",1.1379,1.1379,1.1379,1.1379,3038.0],["1988-07-14",1.1429,1.153,1.1429,1.1429,75342.0],["1988-07-15",1.1228,1.1228,1.1127,1.1127,68051.0],["1988-07-18",1.1077,1.1178,1.1077,1.1178,6076.0],["1988-07-19",1.158,1.158,1.158,1.158,15190.0],["1988-07-20",1.1681,1.1782,1.1681,1.1782,15190.0],["1988-07-21",1.1832,1.1883,1.1832,1.1883,3038.0],["1988-07-22",1.1681,1.1681,1.1681,1.1681,15190.0],["1988-07-25",1.1681,1.1681,1.1681,1.1681,0.0],["1988-07-26",1.1883,1.1883,1.1883,1.1883,0.0],["1988-07-27",1.1832,1.1832,1.1832,1.1832,0.0],["1988-07-28",1.148,1.148,1.148,1.148,608.0],["1988-07-29",1.148,1.153,1.148,1.153,22481.0],["1988-08-01",1.1379,1.1379,1.1379,1.1379,4253.0],["1988-08-02",1.1278,1.1278,1.1278,1.1278,1823.0],["1988-08-03",1.1278,1.1278,1.1278,1.1278,0.0],["1988-08-04",1.1278,1.1278,1.1278,1.1278,608.0],["1988-08-05",1.1329,1.1329,1.1329,1.1329,1823.0],["1988-08-08",1.1329,1.1329,1.1329,1.1329,0.0],["1988-08-09",1.1379,1.1379,1.1379,1.1379,3038.0],["1988-08-10",1.1278,1.1329,1.1278,1.1329,4861.0],["1988-08-11",1.1329,1.1329,1.1329,1.1329,6076.0],["1988-08-12",1.1329,1.1329,1.1329,1.1329,0.0],["1988-08-15",1.1178,1.1178,1.1178,1.1178,6076.0],["1988-08-16",1.1178,1.1178,1.1178,1.1178,0.0],["1988-08-17",1.1077,1.1077,1.1077,1.1077,608.0],["1988-08-18",1.1077,1.1077,1.1077,1.1077,0.0],["1988-08-19",1.1178,1.1178,1.1178,1.1178,964261.0],["1988-08-22",1.1178,1.1178,1.1178,1.1178,10937.0],["1988-08-23",1.1178,1.1178,1.1178,1.1178,0.0],["1988-08-24",1.1278,1.1278,1.1278,1.1278,0.0],["1988-08-25",1.0976,1.0976,1.0976,1.0976,29165.0],["1988-08-26",1.0876,1.0876,1.0876,1.0876,1823.0],["1988-08-29",1.0876,1.0876,1.0876,1.0876,0.0],["1988-08-30",1.1077,1.1077,1.1077,1.1077,0.0],["1988-08-31",1.0876,1.0876,1.0876,1.0876,3646.0],["1988-09-01",1.0724,1.0724,1.0724,1.0724,13367.0],["1988-09-02",1.0724,1.0724,1.0724,1.0724,0.0],["1988-09-06",1.1077,1.1077,1.1077,1.1077,37064.0],["1988-09-07",1.0876,1.0976,1.0876,1.0976,4253.0],["1988-09-08",1.0976,1.0976,1.0976,1.0976,0.0],["1988-09-09",1.0976,1.0976,1.0976,1.0976,7291.0],["1988-09-12",1.0807,1.0807,1.0807,1.0807,6076.0],["1988-09-13",1.0807,1.0807,1.0807,1.0807,0.0],["1988-09-14",1.1217,1.1217,1.1217,1.1217,0.0],["1988-09-15",1.0961,1.0961,1.0961,1.0961,7899.0],["1988-09-16",1.0961,1.0961,1.0961,1.0961,11544.0],["1988-09-19",1.0961,1.0961,1.0961,1.0961,608.0],["1988-09-20",1.1063,1.1063,1.1063,1.1063,5468.0],["1988-09-21",1.0961,1.0961,1.0961,1.0961,608.0],["1988-09-22",1.0961,1.0961,1.0961,1.0961,0.0],["1988-09-23",1.1012,1.1012,1.1012,1.1012,1215.0],["1988-09-26",1.1012,1.1012,1.1012,1.1012,608.0],["1988-09-27",1.1063,1.1063,1.1063,1.1063,2430.0],["1988-09-28",1.1063,1.1063,1.1063,1.1063,0.0],["1988-09-29",1.1575,1.1575,1.1575,1.1575,9114.0],["1988-09-30",1.1473,1.1473,1.1473,1.1473,6076.0],["1988-10-03",1.1678,1.1678,1.1575,1.1575,57722.0],["1988-10-04",1.1473,1.1678,1.1473,1.1678,5468.0],["1988-10-05",1.1678,1.1678,1.1678,1.1678,0.0],["1988-10-06",1.178,1.178,1.178,1.178,608.0],["1988-10-07",1.1729,1.1729,1.1729,1.1729,3038.0],["1988-10-10",1.1883,1.1883,1.1883,1.1883,1215.0],["1988-10-11",1.1883,1.1883,1.1883,1.1883,0.0],["1988-10-12",1.1883,1.1883,1.178,1.1831,38886.0],["1988-10-13",1.1985,1.2139,1.1985,1.2139,372459.0],["1988-10-14",1.219,1.219,1.219,1.219,608.0],["1988-10-17",1.219,1.219,1.219,1.219,0.0],["1988-10-18",1.2087,1.219,1.2087,1.219,6076.0],["1988-10-19",1.2087,1.2087,1.2087,1.2087,6684.0],["1988-10-20",1.2087,1.2087,1.2087,1.2087,0.0],["1988-10-21",1.219,1.219,1.219,1.219,1215.0],["1988-10-24",1.219,1.219,1.219,1.219,0.0],["1988-10-25",1.2087,1.2139,1.2087,1.2139,32810.0],["1988-10-26",1.2139,1.2139,1.2139,1.2139,0.0],["1988-10-27",1.2241,1.2241,1.2241,1.2241,0.0],["1988-10-28",1.2344,1.2344,1.2344,1.2344,0.0],["1988-10-31",1.2241,1.2241,1.2241,1.2241,0.0],["1988-11-01",1.1985,1.1985,1.1883,1.1883,2430.0],["1988-11-02",1.2036,1.2036,1.2036,1.2036,6076.0],["1988-11-03",1.2036,1.2036,1.2036,1.2036,608.0],["1988-11-04",1.2036,1.2036,1.2036,1.2036,0.0],["1988-11-07",1.1729,1.1729,1.1729,1.1729,6684.0],["1988-11-08",1.1985,1.1985,1.1883,1.1883,7899.0],["1988-11-09",1.1883,1.1883,1.1883,1.1883,0.0],["1988-11-10",1.2087,1.2087,1.2087,1.2087,0.0],["1988-11-11",1.1883,1.1883,1.1883,1.1883,32203.0],["1988-11-14",1.1883,1.1883,1.1883,1.1883,1823.0],["1988-11-15",1.1883,1.2036,1.1883,1.2036,1823.0],["1988-11-16",1.219,1.219,1.219,1.219,30380.0],["1988-11-17",1.2292,1.2292,1.2292,1.2292,2430.0],["1988-11-18",1.2344,1.2395,1.2292,1.2292,12152.0],["1988-11-21",1.2292,1.2292,1.2292,1.2292,0.0],["1988-11-22",1.2497,1.2497,1.2497,1.2497,0.0],["1988-11-23",1.2651,1.2651,1.2651,1.2651,0.0],["1988-11-25",1.2651,1.2651,1.2651,1.2651,0.0],["1988-11-28",1.2344,1.2344,1.2344,1.2344,52254.0],["1988-11-29",1.2651,1.2651,1.2651,1.2651,608.0],["1988-11-30",1.2702,1.2702,1.2651,1.2651,6684.0],["1988-12-01",1.2651,1.2702,1.26,1.2651,12152.0],["1988-12-02",1.2651,1.2651,1.2651,1.2651,0.0],["1988-12-05",1.2497,1.2548,1.2446,1.2548,2430.0],["1988-12-06",1.2548,1.2548,1.2548,1.2548,2430.0],["1988-12-07",1.2548,1.2548,1.2241,1.2292,305623.0],["1988-12-08",1.219,1.2241,1.219,1.2241,1215.0],["1988-12-09",1.2139,1.219,1.2036,1.219,185318.0],["1988-12-12",1.2087,1.2087,1.2036,1.2036,30988.0],["1988-12-13",1.2036,1.2036,1.2036,1.2036,0.0],["1988-12-14",1.2036,1.219,1.2036,1.219,487903.0],["1988-12-15",1.2241,1.2292,1.219,1.2292,151900.0],["1988-12-16",1.2446,1.2446,1.2395,1.2446,111798.0],["1988-12-19",1.2446,1.2446,1.2446,1.2446,0.0],["1988-12-20",1.2344,1.2344,1.2344,1.2344,608.0],["1988-12-21",1.2395,1.2395,1.2395,1.2395,608.0],["1988-12-22",1.1985,1.2087,1.1985,1.2087,15798.0],["1988-12-23",1.219,1.219,1.219,1.219,608.0],["1988-12-27",1.219,1.219,1.219,1.219,608.0],["1988-12-28",1.219,1.219,1.219,1.219,0.0],["1988-12-29",1.1985,1.1985,1.1985,1.1985,1215.0],["1988-12-30",1.1985,1.1985,1.1985,1.1985,0.0],["1989-01-03",1.2139,1.2139,1.2139,1.2139,1215.0],["1989-01-04",1.2139,1.2139,1.2139,1.2139,0.0],["1989-01-05",1.2139,1.2139,1.2139,1.2139,608.0],["1989-01-06",1.2139,1.2139,1.2139,1.2139,0.0],["1989-01-09",1.2139,1.2139,1.2139,1.2139,0.0],["1989-01-10",1.1985,1.1985,1.1883,1.1883,549878.0],["1989-01-11",1.2087,1.2087,1.2087,1.2087,215698.0],["1989-01-12",1.2241,1.2292,1.2241,1.2292,273420.0],["1989-01-13",1.2395,1.2395,1.2395,1.2395,153723.0],["1989-01-16",1.2395,1.2395,1.2395,1.2395,35848.0],["1989-01-17",1.2395,1.2395,1.2241,1.2241,52861.0],["1989-01-18",1.2395,1.2395,1.2395,1.2395,608.0],["1989-01-19",1.2446,1.2497,1.2446,1.2497,161014.0],["1989-01-20",1.2548,1.26,1.2548,1.26,243040.0],["1989-01-23",1.26,1.26,1.26,1.26,0.0],["1989-01-24",1.26,1.2651,1.26,1.2651,62583.0],["1989-01-25",1.2753,1.2753,1.2753,1.2753,60760.0],["1989-01-26",1.2805,1.2856,1.2805,1.2856,274028.0],["1989-01-27",1.3522,1.3522,1.3419,1.3419,67444.0],["1989-01-30",1.3624,1.3624,1.3522,1.3624,117267.0],["1989-01-31",1.3624,1.3624,1.3317,1.3317,49823.0],["1989-02-01",1.3368,1.3419,1.3265,1.3265,51038.0],["1989-02-02",1.3163,1.3163,1.3163,1.3163,13367.0],["1989-02-03",1.3112,1.3112,1.3112,1.3112,1823.0],["1989-02-06",1.3061,1.3061,1.3061,1.3061,1823.0],["1989-02-07",1.3163,1.3265,1.3163,1.3265,4253.0],["1989-02-08",1.3675,1.3675,1.3675,1.3675,60760.0],["1989-02-09",1.3624,1.3624,1.3624,1.3624,3038.0],["1989-02-10",1.3624,1.3624,1.3624,1.3624,0.0],["1989-02-13",1.3419,1.3522,1.3419,1.3522,7291.0],["1989-02-14",1.3522,1.3522,1.3522,1.3522,0.0],["1989-02-15",1.3726,1.3726,1.3726,1.3726,0.0],["1989-02-16",1.3265,1.3317,1.3214,1.3214,6076.0],["1989-02-17",1.3214,1.3214,1.3214,1.3214,0.0],["1989-02-21",1.3163,1.3265,1.3163,1.3265,2430.0],["1989-02-22",1.2907,1.2907,1.2907,1.2907,6684.0],["1989-02-23",1.2702,1.2702,1.2702,1.2702,1823.0],["1989-02-24",1.2702,1.2702,1.2702,1.2702,0.0],["1989-02-27",1.2651,1.2651,1.2651,1.2651,5468.0],["1989-02-28",1.2548,1.26,1.2548,1.26,303800.0],["1989-03-01",1.26,1.26,1.26,1.26,0.0],["1989-03-02",1.2907,1.2907,1.2907,1.2907,0.0],["1989-03-03",1.2958,1.2958,1.2958,1.2958,0.0],["1989-03-06",1.2805,1.2805,1.2805,1.2805,12152.0],["1989-03-07",1.3073,1.3073,1.302,1.302,75950.0],["1989-03-08",1.302,1.302,1.2914,1.2914,12760.0],["1989-03-09",1.2702,1.2702,1.2702,1.2702,3038.0],["1989-03-10",1.2808,1.2808,1.2755,1.2755,30988.0],["1989-03-13",1.2808,1.2808,1.2755,1.2755,6684.0],["1989-03-14",1.2755,1.2755,1.2755,1.2755,0.0],["1989-03-15",1.302,1.302,1.302,1.302,1215.0],["1989-03-16",1.2914,1.302,1.2808,1.302,128811.0],["1989-03-17",1.2596,1.2702,1.2596,1.2596,34026.0],["1989-03-20",1.249,1.249,1.249,1.249,608.0],["1989-03-21",1.2702,1.2808,1.2702,1.2808,12760.0],["1989-03-22",1.2808,1.2808,1.2808,1.2808,0.0],["1989-03-23",1.2808,1.2808,1.2808,1.2808,0.0],["1989-03-27",1.2649,1.2649,1.2649,1.2649,1823.0],["1989-03-28",1.2596,1.2596,1.2596,1.2596,30380.0],["1989-03-29",1.2596,1.2596,1.2543,1.2543,103292.0],["1989-03-30",1.249,1.249,1.249,1.249,346332.0],["1989-03-31",1.2596,1.2596,1.2596,1.2596,303800.0],["1989-04-03",1.2596,1.2649,1.2596,1.2649,72912.0],["1989-04-04",1.2702,1.2755,1.2702,1.2755,2430.0],["1989-04-05",1.2755,1.2755,1.2755,1.2755,0.0],["1989-04-06",1.2914,1.2914,1.2914,1.2914,0.0],["1989-04-07",1.2914,1.2914,1.2914,1.2914,0.0],["1989-04-10",1.2755,1.2755,1.2755,1.2755,0.0],["1989-04-11",1.2437,1.2437,1.2437,1.2437,4253.0],["1989-04-12",1.2173,1.2279,1.2173,1.2226,11544.0],["1989-04-13",1.2279,1.2279,1.2279,1.2279,1215.0],["1989-04-14",1.2279,1.2279,1.2279,1.2279,0.0],["1989-04-17",1.2332,1.2332,1.2332,1.2332,60760.0],["1989-04-18",1.249,1.249,1.249,1.249,4861.0],["1989-04-19",1.249,1.249,1.249,1.249,0.0],["1989-04-20",1.2808,1.2808,1.2808,1.2808,3038.0],["1989-04-21",1.2702,1.2702,1.2702,1.2702,7291.0],["1989-04-24",1.3125,1.3125,1.2861,1.2861,60760.0],["1989-04-25",1.2808,1.2808,1.2702,1.2702,119090.0],["1989-04-26",1.2649,1.2649,1.2649,1.2649,24304.0],["1989-04-27",1.2702,1.2755,1.2702,1.2755,13975.0],["1989-04-28",1.2808,1.2808,1.2808,1.2808,6076.0],["1989-05-01",1.2808,1.2808,1.2808,1.2808,0.0],["1989-05-02",1.2755,1.2755,1.2755,1.2755,14582.0],["1989-05-03",1.2755,1.2808,1.2755,1.2808,16405.0],["1989-05-04",1.2861,1.2861,1.2861,1.2861,608.0],["1989-05-05",1.2861,1.2861,1.2861,1.2861,1823.0],["1989-05-08",1.2861,1.2861,1.2861,1.2861,9722.0],["1989-05-09",1.2861,1.2861,1.2861,1.2861,0.0],["1989-05-10",1.302,1.302,1.302,1.302,33418.0],["1989-05-11",1.3125,1.3231,1.3125,1.3231,4861.0],["1989-05-12",1.3337,1.3443,1.3337,1.3337,96001.0],["1989-05-15",1.3337,1.3337,1.3337,1.3337,6076.0],["1989-05-16",1.339,1.3443,1.339,1.3443,4861.0],["1989-05-17",1.3284,1.3284,1.3284,1.3284,6076.0],["1989-05-18",1.3284,1.3284,1.3284,1.3284,608.0],["1989-05-19",1.3231,1.3284,1.3231,1.3284,1823.0],["1989-05-22",1.2914,1.2914,1.2914,1.2914,7291.0],["1989-05-23",1.249,1.2596,1.249,1.2596,4253.0],["1989-05-24",1.2173,1.249,1.2173,1.249,71089.0],["1989-05-25",1.2385,1.2385,1.2385,1.2385,36456.0],["1989-05-26",1.2914,1.2914,1.249,1.2543,98431.0],["1989-05-30",1.2173,1.2279,1.2173,1.2279,63798.0],["1989-05-31",1.2067,1.2067,1.2067,1.2067,29772.0],["1989-06-01",1.2067,1.212,1.2067,1.212,7899.0],["1989-06-02",1.2067,1.2279,1.2067,1.2279,57722.0],["1989-06-05",1.1855,1.2067,1.1855,1.2014,28557.0],["1989-06-06",1.2067,1.2279,1.2067,1.2279,21266.0],["1989-06-07",1.2279,1.249,1.2226,1.2332,146432.0],["1989-06-08",1.2385,1.2385,1.2385,1.2385,10937.0],["1989-06-09",1.2173,1.2279,1.2173,1.2279,14582.0],["1989-06-12",1.2014,1.2014,1.1855,1.1908,357269.0],["1989-06-13",1.1802,1.1802,1.1696,1.1802,363345.0],["1989-06-14",1.1591,1.1749,1.1432,1.1591,414991.0],["1989-06-15",1.1326,1.1644,1.1326,1.1644,610638.0],["1989-06-16",1.1644,1.1749,1.1644,1.1696,216913.0],["1989-06-19",1.1749,1.1855,1.1749,1.1855,162229.0],["1989-06-20",1.2279,1.2279,1.2173,1.2173,20051.0],["1989-06-21",1.2226,1.2279,1.2226,1.2279,5468.0],["1989-06-22",1.2173,1.2173,1.2173,1.2173,3038.0],["1989-06-23",1.2279,1.2332,1.2226,1.2279,227242.0],["1989-06-26",1.2067,1.2067,1.2067,1.2067,325066.0],["1989-06-27",1.2279,1.249,1.2279,1.249,91748.0],["1989-06-28",1.2437,1.2437,1.2437,1.2437,608.0],["1989-06-29",1.2067,1.2226,1.2014,1.2014,181065.0],["1989-06-30",1.1855,1.1908,1.1855,1.1908,65621.0],["1989-07-03",1.1961,1.1961,1.1961,1.1961,6684.0],["1989-07-05",1.2279,1.2332,1.2226,1.2332,61368.0],["1989-07-06",1.2437,1.2437,1.2437,1.2437,608.0],["1989-07-07",1.249,1.2861,1.249,1.2808,37671.0],["1989-07-10",1.3231,1.3284,1.3231,1.3231,27950.0],["1989-07-11",1.3443,1.3443,1.3231,1.3284,12152.0],["1989-07-12",1.3125,1.3231,1.3125,1.3231,3646.0],["1989-07-13",1.3125,1.3337,1.3125,1.3337,49216.0],["1989-07-14",1.3337,1.3337,1.3125,1.3125,26127.0],["1989-07-17",1.3231,1.3231,1.3231,1.3231,21874.0],["1989-07-18",1.3231,1.3231,1.3231,1.3231,2430.0],["1989-07-19",1.3337,1.3443,1.3284,1.3337,18228.0],["1989-07-20",1.3178,1.3337,1.3178,1.3284,10937.0],["1989-07-21",1.3284,1.3337,1.3284,1.3337,4861.0],["1989-07-24",1.339,1.339,1.3337,1.3337,18836.0],["1989-07-25",1.3284,1.3337,1.3231,1.3231,12760.0],["1989-07-26",1.3337,1.3443,1.3337,1.3443,74735.0],["1989-07-27",1.3549,1.3549,1.3549,1.3549,2430.0],["1989-07-28",1.4184,1.4184,1.4025,1.4025,52254.0],["1989-07-31",1.4607,1.4713,1.4502,1.4554,52861.0],["1989-08-01",1.4554,1.4554,1.429,1.429,745525.0],["1989-08-02",1.4184,1.4502,1.4184,1.4502,65013.0],["1989-08-03",1.4343,1.4343,1.4131,1.429,12760.0],["1989-08-04",1.429,1.429,1.4078,1.4131,20658.0],["1989-08-07",1.4131,1.4131,1.4131,1.4131,608.0],["1989-08-08",1.429,1.4396,1.429,1.4396,47393.0],["1989-08-09",1.429,1.429,1.4184,1.429,5468.0],["1989-08-10",1.4396,1.4396,1.4396,1.4396,154938.0],["1989-08-11",1.4343,1.4343,1.4184,1.4184,10329.0],["1989-08-14",1.3761,1.3866,1.3761,1.3866,6684.0],["1989-08-15",1.3972,1.3972,1.3972,1.3972,3646.0],["1989-08-16",1.429,1.429,1.429,1.429,54684.0],["1989-08-17",1.429,1.429,1.4237,1.4237,7899.0],["1989-08-18",1.4227,1.4336,1.4227,1.4336,6076.0],["1989-08-21",1.4445,1.4445,1.4336,1.4336,7899.0],["1989-08-22",1.4227,1.4227,1.4119,1.4119,13367.0],["1989-08-23",1.4336,1.439,1.4336,1.4336,52861.0],["1989-08-24",1.5042,1.5042,1.4988,1.4988,328104.0],["1989-08-25",1.5205,1.5205,1.5042,1.5042,396155.0],["1989-08-28",1.5096,1.5096,1.5096,1.5096,6684.0],["1989-08-29",1.4933,1.5042,1.4933,1.5042,3646.0],["1989-08-30",1.4879,1.4879,1.4879,1.4879,4253.0],["1989-08-31",1.4879,1.4879,1.4825,1.4879,3646.0],["1989-09-01",1.477,1.4879,1.477,1.4825,124558.0],["1989-09-05",1.4662,1.4716,1.4662,1.4716,399801.0],["1989-09-06",1.4716,1.4716,1.4662,1.4662,131242.0],["1989-09-07",1.477,1.477,1.477,1.477,6076.0],["1989-09-08",1.477,1.477,1.477,1.477,608.0],["1989-09-11",1.4553,1.4553,1.4553,1.4553,303800.0],["1989-09-12",1.4662,1.4662,1.4607,1.4607,97824.0],["1989-09-13",1.477,1.477,1.4662,1.4662,705424.0],["1989-09-14",1.4662,1.4662,1.4662,1.4662,106330.0],["1989-09-15",1.4662,1.4662,1.4445,1.4445,230888.0],["1989-09-18",1.4499,1.4607,1.4499,1.4553,7291.0],["1989-09-19",1.4662,1.4662,1.4662,1.4662,78380.0],["1989-09-20",1.4662,1.4662,1.4662,1.4662,0.0],["1989-09-21",1.4662,1.4662,1.4662,1.4662,15798.0],["1989-09-22",1.477,1.4933,1.477,1.4933,344509.0],["1989-09-25",1.5096,1.5422,1.5096,1.5422,18228.0],["1989-09-26",1.5205,1.5205,1.5096,1.5205,14582.0],["1989-09-27",1.5205,1.5205,1.5096,1.5096,3038.0],["1989-09-28",1.515,1.515,1.515,1.515,608.0],["1989-09-29",1.4988,1.5042,1.4988,1.5042,7899.0],["1989-10-02",1.4716,1.477,1.4716,1.477,201116.0],["1989-10-03",1.4825,1.4879,1.4716,1.477,309268.0],["1989-10-04",1.4716,1.4716,1.4607,1.4607,295294.0],["1989-10-05",1.4607,1.4662,1.4553,1.4662,126381.0],["1989-10-06",1.439,1.4499,1.439,1.4499,46178.0],["1989-10-09",1.4119,1.4119,1.401,1.4119,71697.0],["1989-10-10",1.4119,1.4119,1.3739,1.3793,125773.0],["1989-10-11",1.363,1.3739,1.363,1.3739,152508.0],["1989-10-12",1.3739,1.3902,1.3739,1.3847,114836.0],["1989-10-13",1.3684,1.3684,1.3576,1.3576,106938.0],["1989-10-16",1.2598,1.325,1.2598,1.325,147039.0],["1989-10-17",1.325,1.325,1.3141,1.3196,65013.0],["1989-10-18",1.3141,1.325,1.3141,1.325,245470.0],["1989-10-19",1.3358,1.3467,1.3358,1.3467,17013.0],["1989-10-20",1.3358,1.3358,1.3304,1.3304,15190.0],["1989-10-23",1.3358,1.3358,1.3358,1.3358,92355.0],["1989-10-24",1.3304,1.3304,1.3141,1.3141,103900.0],["1989-10-25",1.3196,1.3304,1.3196,1.3304,108153.0],["1989-10-26",1.3087,1.3087,1.2598,1.2598,624005.0],["1989-10-27",1.2653,1.2653,1.2272,1.249,48000.0],["1989-10-30",1.249,1.2653,1.249,1.2544,100862.0],["1989-10-31",1.2761,1.2815,1.2761,1.2815,376712.0],["1989-11-01",1.2924,1.3033,1.2815,1.2815,63798.0],["1989-11-02",1.3033,1.3033,1.2924,1.2924,3038.0],["1989-11-03",1.2978,1.3196,1.2978,1.3087,270382.0],["1989-11-06",1.3087,1.3141,1.3087,1.3141,141571.0],["1989-11-07",1.3033,1.3141,1.2978,1.3141,270382.0],["1989-11-08",1.3141,1.325,1.3141,1.3141,111798.0],["1989-11-09",1.3739,1.3739,1.3739,1.3739,216306.0],["1989-11-10",1.4119,1.4227,1.4119,1.4173,219344.0],["1989-11-13",1.4227,1.4336,1.4119,1.4227,532865.0],["1989-11-14",1.4173,1.4282,1.4173,1.4173,216913.0],["1989-11-15",1.4282,1.4336,1.4282,1.4336,60152.0],["1989-11-16",1.4336,1.4336,1.4282,1.4282,309876.0],["1989-11-17",1.4336,1.4336,1.4173,1.4336,442940.0],["1989-11-20",1.4336,1.4336,1.401,1.4064,9722.0],["1989-11-21",1.4064,1.4064,1.3902,1.3956,13367.0],["1989-11-22",1.3956,1.401,1.3902,1.401,9722.0],["1989-11-24",1.4227,1.4227,1.4227,1.4227,70482.0],["1989-11-27",1.4227,1.4227,1.4227,1.4227,2430.0],["1989-11-28",1.4336,1.439,1.4282,1.439,463599.0],["1989-11-29",1.477,1.477,1.4662,1.4716,15798.0],["1989-11-30",1.4716,1.4879,1.4662,1.4662,26734.0],["1989-12-01",1.477,1.4879,1.4662,1.4879,252762.0],["1989-12-04",1.477,1.4879,1.477,1.4879,7291.0],["1989-12-05",1.4933,1.4933,1.477,1.477,9114.0],["1989-12-06",1.4879,1.4988,1.4879,1.4988,24304.0],["1989-12-07",1.4879,1.4988,1.4825,1.4825,28557.0],["1989-12-08",1.4825,1.4879,1.4553,1.4662,139748.0],["1989-12-11",1.4933,1.4988,1.4879,1.4988,32203.0],["1989-12-12",1.5096,1.5313,1.5096,1.5205,80811.0],["1989-12-13",1.5531,1.5531,1.5531,1.5531,78380.0],["1989-12-14",1.5639,1.5639,1.5422,1.5422,17620.0],["1989-12-15",1.5476,1.5531,1.5422,1.5476,14582.0],["1989-12-18",1.5531,1.5531,1.5205,1.5205,36456.0],["1989-12-19",1.5313,1.5313,1.5042,1.5042,30988.0],["1989-12-20",1.5205,1.5205,1.5096,1.5096,25519.0],["1989-12-21",1.5422,1.5422,1.5422,1.5422,9722.0],["1989-12-22",1.5639,1.5639,1.5531,1.5585,13367.0],["1989-12-26",1.5694,1.5694,1.5694,1.5694,11544.0],["1989-12-27",1.5748,1.5748,1.5694,1.5694,13367.0],["1989-12-28",1.6019,1.6019,1.5748,1.5802,82634.0],["1989-12-29",1.5965,1.6074,1.5965,1.6074,17013.0],["1990-01-02",1.6182,1.6182,1.5911,1.5965,135495.0],["1990-01-03",1.6182,1.6182,1.6074,1.6128,159191.0],["1990-01-04",1.6237,1.6237,1.6074,1.6074,21874.0],["1990-01-05",1.6182,1.6345,1.6128,1.6345,503700.0],["1990-01-08",1.6454,1.6562,1.6399,1.6562,283749.0],["1990-01-09",1.6725,1.6725,1.6508,1.6508,315344.0],["1990-01-10",1.6671,1.6671,1.6291,1.6291,44355.0],["1990-01-11",1.6399,1.6454,1.6237,1.6237,46178.0],["1990-01-12",1.6074,1.6074,1.5911,1.5911,91140.0],["1990-01-15",1.6074,1.6074,1.5965,1.5965,30380.0],["1990-01-16",1.6074,1.6074,1.5965,1.6074,17620.0],["1990-01-17",1.6074,1.6074,1.5965,1.5965,35241.0],["1990-01-18",1.5965,1.5965,1.5856,1.5856,68051.0],["1990-01-19",1.5911,1.5911,1.5802,1.5802,46785.0],["1990-01-22",1.5856,1.5856,1.5639,1.5639,24304.0],["1990-01-23",1.5694,1.5694,1.5476,1.5639,347547.0],["1990-01-24",1.5585,1.5748,1.5585,1.5748,78380.0],["1990-01-25",1.5856,1.5856,1.5639,1.5639,20051.0],["1990-01-26",1.5748,1.5748,1.5748,1.5748,48608.0],["1990-01-29",1.6128,1.6237,1.6128,1.6182,28557.0],["1990-01-30",1.6562,1.6562,1.6399,1.6399,13975.0],["1990-01-31",1.6725,1.6725,1.6671,1.6725,188356.0],["1990-02-01",1.6942,1.716,1.6942,1.716,120912.0],["1990-02-02",1.7105,1.7105,1.7051,1.7105,42532.0],["1990-02-05",1.7051,1.7051,1.6942,1.6942,243648.0],["1990-02-06",1.6997,1.6997,1.6888,1.6997,213268.0],["1990-02-07",1.6725,1.6725,1.6617,1.6671,14582.0],["1990-02-08",1.6671,1.6671,1.6508,1.6508,32203.0],["1990-02-09",1.6508,1.6562,1.6399,1.6508,296509.0],["1990-02-12",1.6508,1.6508,1.6345,1.6399,74735.0],["1990-02-13",1.6291,1.6291,1.6291,1.6291,29165.0],["1990-02-14",1.6399,1.6399,1.6345,1.6345,18836.0],["1990-02-15",1.6399,1.6399,1.6074,1.6128,69266.0],["1990-02-16",1.6182,1.6291,1.6182,1.6291,40102.0],["1990-02-20",1.6508,1.6508,1.6508,1.6508,5468.0],["1990-02-21",1.6508,1.6508,1.6508,1.6508,14582.0],["1990-02-22",1.6562,1.6562,1.6454,1.6454,5468.0],["1990-02-23",1.6508,1.6508,1.6508,1.6508,3038.0],["1990-02-26",1.6508,1.6508,1.6345,1.6345,13975.0],["1990-02-27",1.6454,1.6508,1.6454,1.6508,4253.0],["1990-02-28",1.6617,1.6617,1.6617,1.6617,4253.0],["1990-03-01",1.6942,1.6942,1.6834,1.6888,13975.0],["1990-03-02",1.6834,1.6834,1.6834,1.6834,4861.0],["1990-03-05",1.6888,1.6888,1.6291,1.6291,43747.0],["1990-03-06",1.6345,1.6617,1.6345,1.6617,10329.0],["1990-03-07",1.6725,1.6725,1.6617,1.6617,7291.0],["1990-03-08",1.6725,1.6725,1.6725,1.6725,6076.0],["1990-03-09",1.6725,1.6725,1.6617,1.6617,6684.0],["1990-03-12",1.6671,1.6725,1.6617,1.6617,3038.0],["1990-03-13",1.6399,1.6562,1.6399,1.6562,68051.0],["1990-03-14",1.6617,1.6617,1.6617,1.6617,2430.0],["1990-03-15",1.6725,1.6725,1.6725,1.6725,9722.0],["1990-03-16",1.6709,1.6709,1.6709,1.6709,608.0],["1990-03-19",1.6653,1.6709,1.6597,1.6653,43140.0],["1990-03-20",1.6653,1.6765,1.6653,1.6765,6684.0],["1990-03-21",1.654,1.654,1.6372,1.6372,7291.0],["1990-03-22",1.6597,1.6597,1.6484,1.6597,8506.0],["1990-03-23",1.6709,1.6709,1.6709,1.6709,2430.0],["1990-03-26",1.7045,1.7045,1.6933,1.7045,6076.0],["1990-03-27",1.6989,1.7101,1.6989,1.7101,4861.0],["1990-03-28",1.7325,1.7325,1.7213,1.7269,8506.0],["1990-03-29",1.7269,1.7269,1.7269,1.7269,0.0],["1990-03-30",1.7381,1.7381,1.7325,1.7381,39494.0],["1990-04-02",1.7045,1.7213,1.7045,1.7213,69266.0],["1990-04-03",1.7213,1.7213,1.7157,1.7157,25519.0],["1990-04-04",1.7213,1.7213,1.7045,1.7045,74735.0],["1990-04-05",1.7157,1.7157,1.7101,1.7101,3646.0],["1990-04-06",1.7045,1.7045,1.6933,1.7045,4861.0],["1990-04-09",1.7045,1.7045,1.6989,1.7045,382180.0],["1990-04-10",1.6989,1.7045,1.6989,1.7045,190179.0],["1990-04-11",1.7157,1.7157,1.7157,1.7157,552308.0],["1990-04-12",1.7157,1.7157,1.7157,1.7157,608.0],["1990-04-16",1.7045,1.7045,1.7045,1.7045,24912.0],["1990-04-17",1.6709,1.6709,1.6709,1.6709,153115.0],["1990-04-18",1.6709,1.6709,1.6372,1.6372,125773.0],["1990-04-19",1.626,1.626,1.626,1.626,29772.0],["1990-04-20",1.6148,1.6148,1.5924,1.5924,123343.0],["1990-04-23",1.5363,1.5363,1.5363,1.5363,7291.0],["1990-04-24",1.5083,1.5139,1.4971,1.5139,5468.0],["1990-04-25",1.5139,1.5139,1.5083,1.5083,61975.0],["1990-04-26",1.5083,1.5083,1.5083,1.5083,6684.0],["1990-04-27",1.4802,1.4802,1.4746,1.4746,48000.0],["1990-04-30",1.4802,1.4914,1.4802,1.4914,1823.0],["1990-05-01",1.5139,1.5139,1.5139,1.5139,55292.0],["1990-05-02",1.5363,1.5475,1.5363,1.5475,55899.0],["1990-05-03",1.5531,1.5531,1.5531,1.5531,0.0],["1990-05-04",1.5755,1.5924,1.5755,1.5924,72912.0],["1990-05-07",1.5924,1.5924,1.5924,1.5924,608.0],["1990-05-08",1.6316,1.6428,1.6316,1.6316,32810.0],["1990-05-09",1.6428,1.6428,1.598,1.598,169520.0],["1990-05-10",1.6036,1.626,1.6036,1.6148,150685.0],["1990-05-11",1.626,1.626,1.626,1.626,161622.0],["1990-05-14",1.6316,1.6372,1.6316,1.6316,266736.0],["1990-05-15",1.6316,1.6372,1.6316,1.6372,166482.0],["1990-05-16",1.6372,1.6428,1.6316,1.6372,147039.0],["1990-05-17",1.6821,1.6821,1.6709,1.6765,245470.0],["1990-05-18",1.6821,1.6821,1.6709,1.6765,104507.0],["1990-05-21",1.6709,1.6877,1.6709,1.6877,43747.0],["1990-05-22",1.7157,1.7325,1.7157,1.7325,11544.0],["1990-05-23",1.7269,1.7269,1.6821,1.6821,474536.0],["1990-05-24",1.6597,1.6653,1.6597,1.6653,30988.0],["1990-05-25",1.6765,1.6765,1.6765,1.6765,2430.0],["1990-05-29",1.6597,1.6709,1.6597,1.6709,37064.0],["1990-05-30",1.7045,1.7045,1.6989,1.6989,33418.0],["1990-05-31",1.6821,1.6877,1.6821,1.6877,4861.0],["1990-06-01",1.7045,1.7157,1.7045,1.7157,648917.0],["1990-06-04",1.7045,1.7045,1.6933,1.7045,68051.0],["1990-06-05",1.6933,1.6933,1.6933,1.6933,55292.0],["1990-06-06",1.7101,1.7101,1.6989,1.7101,69266.0],["1990-06-07",1.7101,1.7101,1.7101,1.7101,1823.0],["1990-06-08",1.7426,1.7426,1.7426,1.7426,0.0],["1990-06-11",1.7112,1.7112,1.6798,1.6798,868.0],["1990-06-12",1.7269,1.7269,1.7269,1.7269,1302.0],["1990-06-13",1.7269,1.7269,1.7112,1.7112,2604.0],["1990-06-14",1.7269,1.7269,1.7112,1.7112,1736.0],["1990-06-15",1.6955,1.6955,1.6955,1.6955,4340.0],["1990-06-18",1.6955,1.6955,1.6798,1.6955,8680.0],["1990-06-19",1.7269,1.7269,1.7269,1.7269,0.0],["1990-06-20",1.7426,1.7426,1.7426,1.7426,434.0],["1990-06-21",1.7348,1.7348,1.7348,1.7348,23436.0],["1990-06-22",1.7426,1.7426,1.7426,1.7426,22568.0],["1990-06-25",1.7583,1.7897,1.7583,1.774,9548.0],["1990-06-26",1.7819,1.8211,1.7819,1.8211,35588.0],["1990-06-27",1.7976,1.7976,1.7976,1.7976,18662.0],["1990-06-28",1.7819,1.7819,1.7505,1.7505,14756.0],["1990-06-29",1.7348,1.7426,1.7348,1.7426,18662.0],["1990-07-02",1.7426,1.7426,1.7426,1.7426,4340.0],["1990-07-03",1.7269,1.7269,1.7112,1.7112,6944.0],["1990-07-05",1.6798,1.7505,1.6798,1.7505,44702.0],["1990-07-06",1.7583,1.7583,1.7583,1.7583,21700.0],["1990-07-09",1.8211,1.8211,1.8133,1.8133,247380.0],["1990-07-10",1.8133,1.8133,1.8133,1.8133,130200.0],["1990-07-11",1.8054,1.8211,1.8054,1.8211,246078.0],["1990-07-12",1.8133,1.8368,1.8133,1.8368,384958.0],["1990-07-13",1.829,1.8368,1.8211,1.8211,126728.0],["1990-07-16",1.8368,1.8447,1.8368,1.8368,163184.0],["1990-07-17",1.8839,1.8839,1.8839,1.8839,29512.0],["1990-07-18",1.9232,1.9232,1.9153,1.9153,3472.0],["1990-07-19",1.8918,1.8918,1.8761,1.8761,124124.0],["1990-07-20",1.8761,1.8761,1.8761,1.8761,9548.0],["1990-07-23",1.8525,1.8525,1.8447,1.8447,1302.0],["1990-07-24",1.8133,1.8133,1.8054,1.8133,5208.0],["1990-07-25",1.8211,1.8368,1.8211,1.8368,120652.0],["1990-07-26",1.8368,1.8368,1.8368,1.8368,3038.0],["1990-07-27",1.8211,1.8211,1.7976,1.7976,9548.0],["1990-07-30",1.7662,1.774,1.7662,1.7662,81592.0],["1990-07-31",1.8054,1.8054,1.7976,1.7976,540764.0],["1990-08-01",1.7976,1.8054,1.7976,1.7976,763840.0],["1990-08-02",1.7426,1.7426,1.7348,1.7348,348068.0],["1990-08-03",1.7348,1.7505,1.7348,1.7348,13020.0],["1990-08-06",1.7112,1.7112,1.7112,1.7112,5208.0],["1990-08-07",1.7505,1.7583,1.6798,1.6955,239568.0],["1990-08-08",1.6877,1.6877,1.6798,1.6798,343294.0],["1990-08-09",1.7191,1.7348,1.7191,1.7269,257362.0],["1990-08-10",1.7112,1.7112,1.7112,1.7112,45570.0],["1990-08-13",1.7191,1.7269,1.7191,1.7269,8246.0],["1990-08-14",1.7426,1.7426,1.7348,1.7426,111972.0],["1990-08-15",1.774,1.7897,1.774,1.7897,335482.0],["1990-08-16",1.774,1.7897,1.7583,1.7897,19964.0],["1990-08-17",1.7897,1.7897,1.774,1.7897,7378.0],["1990-08-20",1.7269,1.7348,1.7269,1.7348,11284.0],["1990-08-21",1.6798,1.6798,1.6798,1.6798,3038.0],["1990-08-22",1.6955,1.6955,1.6798,1.6955,7812.0],["1990-08-23",1.6641,1.672,1.6641,1.672,3906.0],["1990-08-24",1.66,1.6762,1.66,1.6762,8680.0],["1990-08-27",1.6762,1.6762,1.6762,1.6762,0.0],["1990-08-28",1.7491,1.7653,1.7491,1.7653,13888.0],["1990-08-29",1.7734,1.7977,1.7734,1.7977,1736.0],["1990-08-30",1.8139,1.8139,1.8139,1.8139,434.0],["1990-08-31",1.7491,1.7491,1.7491,1.7491,434.0],["1990-09-04",1.7167,1.7167,1.7167,1.7167,434.0],["1990-09-05",1.7005,1.7086,1.7005,1.7086,5208.0],["1990-09-06",1.7491,1.7491,1.7167,1.7167,3472.0],["1990-09-07",1.7167,1.7167,1.7167,1.7167,0.0],["1990-09-10",1.6843,1.6843,1.6843,1.6843,6510.0],["1990-09-11",1.6195,1.6276,1.6033,1.6195,33852.0],["1990-09-12",1.6276,1.6276,1.6195,1.6195,3472.0],["1990-09-13",1.6195,1.6195,1.6195,1.6195,434.0],["1990-09-14",1.5952,1.5952,1.5952,1.5952,3472.0],["1990-09-17",1.6114,1.6195,1.6114,1.6195,8680.0],["1990-09-18",1.5385,1.579,1.5385,1.5385,27342.0],["1990-09-19",1.5466,1.5466,1.5466,1.5466,1302.0],["1990-09-20",1.5223,1.5223,1.4738,1.4738,29946.0],["1990-09-21",1.4576,1.4576,1.4576,1.4576,3038.0],["1990-09-24",1.4576,1.4576,1.4252,1.4333,49910.0],["1990-09-25",1.4576,1.4576,1.4495,1.4495,10850.0],["1990-09-26",1.49,1.49,1.4576,1.4576,30814.0],["1990-09-27",1.5061,1.5061,1.4981,1.4981,152334.0],["1990-09-28",1.5061,1.5061,1.5061,1.5061,868.0],["1990-10-01",1.5547,1.5709,1.5466,1.5709,51646.0],["1990-10-02",1.5952,1.5952,1.5709,1.5871,58156.0],["1990-10-03",1.6519,1.6843,1.6519,1.6843,22568.0],["1990-10-04",1.6843,1.6843,1.6843,1.6843,8246.0],["1990-10-05",1.6519,1.8948,1.6519,1.8624,83762.0],["1990-10-08",1.992,1.992,1.9596,1.9596,4774.0],["1990-10-09",1.8948,1.911,1.8948,1.911,6944.0],["1990-10-10",1.7977,1.8301,1.7977,1.7977,16058.0],["1990-10-11",1.8139,1.8139,1.8139,1.8139,43400.0],["1990-10-12",1.8462,1.8462,1.8462,1.8462,8680.0],["1990-10-15",1.8139,1.8139,1.7815,1.7815,19964.0],["1990-10-16",1.7815,1.7815,1.7815,1.7815,0.0],["1990-10-17",1.7896,1.7896,1.7815,1.7815,21700.0],["1990-10-18",1.7815,1.7815,1.7815,1.7815,7378.0],["1990-10-19",1.8301,1.8301,1.8301,1.8301,3038.0],["1990-10-22",1.8462,1.8786,1.822,1.8786,12152.0],["1990-10-23",1.822,1.8543,1.822,1.8462,30380.0],["1990-10-24",1.8462,1.8624,1.8462,1.8624,6510.0],["1990-10-25",1.8381,1.8381,1.8381,1.8381,3472.0],["1990-10-26",1.7815,1.7815,1.7815,1.7815,24738.0],["1990-10-29",1.7653,1.7653,1.7248,1.7248,220906.0],["1990-10-30",1.6843,1.6843,1.6438,1.6762,222208.0],["1990-10-31",1.6762,1.6762,1.6681,1.6681,391034.0],["1990-11-01",1.6519,1.66,1.6276,1.6276,29078.0],["1990-11-02",1.6681,1.7005,1.6681,1.7005,112840.0],["1990-11-05",1.7086,1.7329,1.7086,1.7329,45570.0],["1990-11-06",1.7572,1.7815,1.7572,1.7815,3472.0],["1990-11-07",1.7896,1.7896,1.7653,1.7653,39928.0],["1990-11-08",1.7491,1.7572,1.7491,1.7572,157542.0],["1990-11-09",1.7491,1.7491,1.7491,1.7491,44268.0],["1990-11-12",1.741,1.7491,1.741,1.7491,69874.0],["1990-11-13",1.7572,1.7572,1.7572,1.7572,217434.0],["1990-11-14",1.7491,1.7815,1.7491,1.7815,118916.0],["1990-11-15",1.7815,1.7815,1.7572,1.7815,33852.0],["1990-11-16",1.7977,1.8058,1.7977,1.8058,149730.0],["1990-11-19",1.8058,1.8058,1.8058,1.8058,0.0],["1990-11-20",1.8867,1.8867,1.8786,1.8786,27342.0],["1990-11-21",1.9434,1.9434,1.9191,1.9191,25606.0],["1990-11-23",1.9434,1.9434,1.9434,1.9434,9114.0],["1990-11-26",1.9677,1.9758,1.9515,1.9758,1736.0],["1990-11-27",1.9596,1.9839,1.9596,1.9758,44702.0],["1990-11-28",1.992,1.992,1.9758,1.992,7378.0],["1990-11-29",1.911,1.911,1.8705,1.8705,11718.0],["1990-11-30",1.8705,1.8948,1.8705,1.8948,3906.0],["1990-12-03",1.8786,1.9434,1.8786,1.9434,6944.0],["1990-12-04",1.8948,1.8948,1.8948,1.8948,868.0],["1990-12-05",1.911,1.911,1.911,1.911,434.0],["1990-12-06",1.9434,1.9434,1.911,1.9272,36456.0],["1990-12-07",1.9434,1.9434,1.9434,1.9434,434.0],["1990-12-10",1.9272,1.9434,1.9191,1.9191,2170.0],["1990-12-11",1.9272,1.9272,1.8948,1.8948,9548.0],["1990-12-12",1.9029,1.9029,1.9029,1.9029,3906.0],["1990-12-13",1.8948,1.8948,1.8786,1.8867,16492.0],["1990-12-14",1.8867,1.8867,1.8867,1.8867,0.0],["1990-12-17",1.7653,1.7653,1.7653,1.7653,2604.0],["1990-12-18",1.7653,1.7653,1.7653,1.7653,0.0],["1990-12-19",1.7977,1.8301,1.7896,1.8301,16058.0],["1990-12-20",1.8139,1.8139,1.8139,1.8139,74648.0],["1990-12-21",1.8139,1.8139,1.8139,1.8139,4340.0],["1990-12-24",1.8139,1.8139,1.7977,1.7977,106764.0],["1990-12-26",1.7977,1.7977,1.7977,1.7977,868.0],["1990-12-27",1.7653,1.8139,1.7653,1.8139,13454.0],["1990-12-28",1.8139,1.8301,1.8139,1.8301,3472.0],["1990-12-31",1.8301,1.8301,1.8301,1.8301,0.0],["1991-01-02",1.8301,1.8301,1.8301,1.8301,0.0],["1991-01-03",1.7977,1.7977,1.7491,1.7491,15624.0],["1991-01-04",1.7653,1.7977,1.7653,1.7815,23436.0],["1991-01-07",1.7491,1.7491,1.7167,1.7167,9982.0],["1991-01-08",1.7005,1.7329,1.7005,1.7329,26474.0],["1991-01-09",1.7491,1.7815,1.7329,1.7329,29078.0],["1991-01-10",1.7491,1.7491,1.7491,1.7491,434.0],["1991-01-11",1.7329,1.7329,1.7329,1.7329,434.0],["1991-01-14",1.6519,1.6681,1.6519,1.6681,46004.0],["1991-01-15",1.6519,1.6519,1.6519,1.6519,2170.0],["1991-01-16",1.6519,1.6519,1.6519,1.6519,0.0],["1991-01-17",1.7491,1.7491,1.7491,1.7491,8680.0],["1991-01-18",1.7896,1.7977,1.7896,1.7977,2604.0],["1991-01-21",1.7977,1.7977,1.7977,1.7977,0.0],["1991-01-22",1.8301,1.8462,1.8301,1.8462,3906.0],["1991-01-23",1.8462,1.8462,1.8462,1.8462,0.0],["1991-01-24",1.8301,1.8301,1.8301,1.8301,2604.0],["1991-01-25",1.8624,1.8624,1.8139,1.8139,6510.0],["1991-01-28",1.8139,1.8139,1.8139,1.8139,0.0],["1991-01-29",1.8139,1.8139,1.8139,1.8139,0.0],["1991-01-30",1.8462,1.8462,1.8462,1.8462,1736.0],["1991-01-31",1.8786,1.8786,1.8786,1.8786,2170.0],["1991-02-01",1.8624,1.8624,1.8624,1.8624,1736.0],["1991-02-04",1.8948,1.8948,1.8948,1.8948,1736.0],["1991-02-05",1.9434,1.9434,1.9434,1.9434,2170.0],["1991-02-06",1.992,1.992,1.992,1.992,3038.0],["1991-02-07",1.9677,1.9839,1.9677,1.9839,12586.0],["1991-02-08",2.0001,2.0082,1.992,1.992,24738.0],["1991-02-11",2.073,2.073,2.0406,2.0406,2604.0],["1991-02-12",2.0406,2.0406,2.0406,2.0406,0.0],["1991-02-13",2.0406,2.1216,2.0406,2.073,22134.0],["1991-02-14",2.073,2.073,2.0406,2.0406,9114.0],["1991-02-15",2.073,2.073,1.9758,2.0082,3038.0],["1991-02-19",1.992,1.992,1.992,1.992,4774.0],["1991-02-20",1.9758,1.9758,1.8786,1.8786,19530.0],["1991-02-21",1.992,1.992,1.9758,1.9758,14322.0],["1991-02-22",2.0082,2.0082,1.911,1.9191,34286.0],["1991-02-25",1.9596,2.0082,1.9434,2.0082,5642.0],["1991-02-26",1.9758,1.9758,1.911,1.9596,2170.0],["1991-02-27",1.9758,2.0082,1.9596,2.0082,2604.0],["1991-02-28",2.0568,2.073,2.0568,2.073,27776.0],["1991-03-01",2.073,2.0892,2.073,2.0892,2604.0],["1991-03-04",2.1216,2.1216,2.1216,2.1216,7378.0],["1991-03-05",2.1702,2.1702,2.1378,2.1378,5208.0],["1991-03-06",2.2349,2.2349,2.2106,2.2106,4340.0],["1991-03-07",2.1742,2.1742,2.1742,2.1742,2604.0],["1991-03-08",2.3159,2.3159,2.2673,2.3159,40362.0],["1991-03-11",2.2187,2.2349,2.1378,2.2025,42098.0],["1991-03-12",2.2511,2.2592,2.2511,2.2511,7378.0],["1991-03-13",2.2349,2.2349,2.2349,2.2349,434.0],["1991-03-14",2.3321,2.3321,2.3321,2.3321,36022.0],["1991-03-15",2.3079,2.3246,2.3079,2.3246,6076.0],["1991-03-18",2.2829,2.2829,2.2329,2.2329,12152.0],["1991-03-19",2.1829,2.1996,2.1663,2.1829,89838.0],["1991-03-20",2.1496,2.1496,2.1496,2.1496,434.0],["1991-03-21",2.1913,2.1913,2.1913,2.1913,10850.0],["1991-03-22",2.0996,2.1163,2.0996,2.1163,87234.0],["1991-03-25",2.1079,2.1079,2.0663,2.0829,67704.0],["1991-03-26",2.0996,2.1163,2.0996,2.1163,3038.0],["1991-03-27",2.1163,2.1163,2.1163,2.1163,46872.0],["1991-03-28",2.0996,2.0996,2.0996,2.0996,1302.0],["1991-04-01",2.0663,2.0663,2.0663,2.0663,2604.0],["1991-04-02",2.1163,2.1663,2.1163,2.1496,258230.0],["1991-04-03",2.1663,2.1996,2.1663,2.1913,32116.0],["1991-04-04",2.1913,2.1913,2.1913,2.1913,434.0],["1991-04-05",2.1996,2.1996,2.1746,2.1746,25172.0],["1991-04-08",2.1496,2.1496,2.1329,2.1496,3038.0],["1991-04-09",2.1663,2.1996,2.1663,2.1746,35154.0],["1991-04-10",2.1579,2.1579,2.1579,2.1579,62062.0],["1991-04-11",2.1829,2.1829,2.1829,2.1829,3038.0],["1991-04-12",2.1829,2.1829,2.1829,2.1829,0.0],["1991-04-15",2.1829,2.1829,2.1829,2.1829,0.0],["1991-04-16",2.1829,2.1829,2.1829,2.1829,0.0],["1991-04-17",2.1996,2.1996,2.1996,2.1996,2170.0],["1991-04-18",2.1829,2.1829,2.1829,2.1829,6510.0],["1991-04-19",2.1496,2.1579,2.1496,2.1496,27776.0],["1991-04-22",2.0663,2.1246,2.0663,2.1163,38192.0],["1991-04-23",2.1496,2.1496,2.1496,2.1496,3906.0],["1991-04-24",2.1496,2.1496,2.1496,2.1496,0.0],["1991-04-25",2.0746,2.0746,2.0746,2.0746,21700.0],["1991-04-26",2.033,2.033,2.033,2.033,1302.0],["1991-04-29",2.0163,2.0163,2.0163,2.0163,434.0],["1991-04-30",2.0663,2.0663,2.0663,2.0663,434.0],["1991-05-01",2.1163,2.1163,2.1163,2.1163,29078.0],["1991-05-02",2.1163,2.1163,2.1163,2.1163,0.0],["1991-05-03",2.0663,2.0829,2.0663,2.0829,2604.0],["1991-05-06",2.1163,2.1163,2.1163,2.1163,4340.0],["1991-05-07",2.1163,2.1163,2.1163,2.1163,0.0],["1991-05-08",2.1079,2.1079,2.1079,2.1079,108500.0],["1991-05-09",2.0996,2.0996,2.0996,2.0996,108500.0],["1991-05-10",2.0996,2.0996,2.0996,2.0996,0.0],["1991-05-13",2.0996,2.0996,2.0996,2.0996,0.0],["1991-05-14",2.0996,2.0996,2.0996,2.0996,0.0],["1991-05-15",2.0996,2.0996,2.0996,2.0996,0.0],["1991-05-16",2.0996,2.0996,2.0996,2.0996,2170.0],["1991-05-17",2.0663,2.0663,1.9996,1.9996,3472.0],["1991-05-20",1.9996,1.9996,1.983,1.983,10850.0],["1991-05-21",1.9996,2.0163,1.9996,2.0163,13454.0],["1991-05-22",2.0163,2.0163,1.9996,1.9996,246512.0],["1991-05-23",2.033,2.033,2.033,2.033,1302.0],["1991-05-24",2.0496,2.0496,2.0163,2.0163,21700.0],["1991-05-28",2.0163,2.033,2.0163,2.033,1736.0],["1991-05-29",2.033,2.033,2.033,2.033,0.0],["1991-05-30",2.0663,2.0829,2.0663,2.0829,3038.0],["1991-05-31",2.0663,2.0663,2.0663,2.0663,1302.0],["1991-06-03",2.0496,2.0496,2.033,2.033,2604.0],["1991-06-04",2.0496,2.0496,2.0163,2.0163,11284.0],["1991-06-05",2.0246,2.0246,2.0246,2.0246,4340.0],["1991-06-06",1.9746,1.9746,1.9746,1.9746,5208.0],["1991-06-07",1.9663,1.9663,1.9496,1.9496,11718.0],["1991-06-10",1.9663,1.9663,1.9663,1.9663,5642.0],["1991-06-11",1.9663,1.9663,1.9246,1.9246,40362.0],["1991-06-12",1.9246,1.9246,1.9246,1.9246,0.0],["1991-06-13",1.9246,1.9413,1.9246,1.933,15190.0],["1991-06-14",1.933,1.933,1.933,1.933,4340.0],["1991-06-17",1.8663,1.908,1.8663,1.908,17794.0],["1991-06-18",1.883,1.8996,1.883,1.8996,7378.0],["1991-06-19",1.8996,1.908,1.8663,1.8913,95046.0],["1991-06-20",1.9163,1.9163,1.8996,1.8996,1302.0],["1991-06-21",1.8996,1.8996,1.8996,1.8996,17794.0],["1991-06-24",1.9163,1.9496,1.9163,1.933,12586.0],["1991-06-25",1.9496,1.9496,1.9496,1.9496,2170.0],["1991-06-26",1.933,1.9496,1.933,1.9496,13020.0],["1991-06-27",1.9496,1.9496,1.9496,1.9496,0.0],["1991-06-28",1.9496,1.9496,1.8996,1.8996,45570.0],["1991-07-01",1.8996,1.8996,1.8996,1.8996,0.0],["1991-07-02",1.8996,1.8996,1.8996,1.8996,0.0],["1991-07-03",1.8913,1.8913,1.8913,1.8913,34720.0],["1991-07-05",1.933,1.933,1.933,1.933,434.0],["1991-07-08",1.933,1.933,1.933,1.933,0.0],["1991-07-09",1.933,1.933,1.933,1.933,0.0],["1991-07-10",1.933,1.933,1.933,1.933,0.0],["1991-07-11",1.9413,1.9413,1.9163,1.9246,26040.0],["1991-07-12",1.9663,1.9663,1.958,1.958,3472.0],["1991-07-15",1.9996,1.9996,1.983,1.9996,25172.0],["1991-07-16",2.0496,2.0496,2.0496,2.0496,434.0],["1991-07-17",2.0246,2.0996,2.0246,2.0996,41664.0],["1991-07-18",2.1163,2.1163,2.1163,2.1163,2170.0],["1991-07-19",2.1413,2.1496,2.1413,2.1496,23436.0],["1991-07-22",2.1413,2.1413,2.1329,2.1329,13020.0],["1991-07-23",2.1329,2.1329,2.1329,2.1329,0.0],["1991-07-24",2.1329,2.1496,2.1329,2.1329,23436.0],["1991-07-25",2.1246,2.1246,2.0829,2.0829,251720.0],["1991-07-26",2.1329,2.1329,2.1163,2.1163,503006.0],["1991-07-29",2.1329,2.1329,2.1329,2.1329,434.0],["1991-07-30",2.1329,2.1329,2.1329,2.1329,0.0],["1991-07-31",2.1329,2.1329,2.1329,2.1329,0.0],["1991-08-01",2.0663,2.0663,2.0496,2.0496,1736.0],["1991-08-02",2.0496,2.0496,2.0496,2.0496,0.0],["1991-08-05",2.0663,2.0663,2.0663,2.0663,3472.0],["1991-08-06",2.058,2.058,2.058,2.058,2170.0],["1991-08-07",2.0663,2.0746,2.0663,2.0746,6944.0],["1991-08-08",2.0663,2.0913,2.0663,2.0663,1736.0],["1991-08-09",2.0663,2.0663,2.0663,2.0663,3038.0],["1991-08-12",2.0663,2.0663,2.0663,2.0663,0.0],["1991-08-13",2.058,2.058,2.058,2.058,6510.0],["1991-08-14",2.0996,2.1329,2.0996,2.1329,3906.0],["1991-08-15",2.1246,2.1496,2.1246,2.1496,3472.0],["1991-08-16",2.1786,2.1786,2.1446,2.1446,6076.0],["1991-08-19",2.0084,2.0935,2.0084,2.0935,69440.0],["1991-08-20",2.085,2.085,2.0254,2.0424,14756.0],["1991-08-21",2.1105,2.1446,2.0765,2.1105,6944.0],["1991-08-22",2.1786,2.1786,2.1786,2.1786,434.0],["1991-08-23",2.1786,2.1786,2.1786,2.1786,434.0],["1991-08-26",2.1446,2.1446,2.1446,2.1446,868.0],["1991-08-27",2.2212,2.2212,2.2212,2.2212,2170.0],["1991-08-28",2.1701,2.2126,2.1701,2.2126,10416.0],["1991-08-29",2.1786,2.2126,2.1786,2.2126,6076.0],["1991-08-30",2.2126,2.2126,2.2126,2.2126,0.0],["1991-09-03",2.1786,2.1786,2.1786,2.1786,3906.0],["1991-09-04",2.1786,2.1786,2.1786,2.1786,4340.0],["1991-09-05",2.1786,2.1786,2.1786,2.1786,0.0],["1991-09-06",2.1786,2.1786,2.1786,2.1786,0.0],["1991-09-09",2.2126,2.2126,2.2126,2.2126,1302.0],["1991-09-10",2.2126,2.2126,2.2126,2.2126,2604.0],["1991-09-11",2.2467,2.2467,2.2126,2.2126,4774.0],["1991-09-12",2.2126,2.2126,2.2126,2.2126,0.0],["1991-09-13",2.1956,2.1956,2.1956,2.1956,1736.0],["1991-09-16",2.2467,2.2467,2.2297,2.2297,868.0],["1991-09-17",2.2382,2.2467,2.1446,2.2467,19530.0],["1991-09-18",2.2212,2.2212,2.1956,2.1956,2604.0],["1991-09-19",2.1616,2.1786,2.1616,2.1786,8246.0],["1991-09-20",2.2041,2.2041,2.1786,2.1786,2170.0],["1991-09-23",2.1956,2.1956,2.1956,2.1956,6944.0],["1991-09-24",2.1446,2.1446,2.1446,2.1446,4774.0],["1991-09-25",2.1446,2.1446,2.1446,2.1446,1302.0],["1991-09-26",2.1616,2.1956,2.1616,2.1956,13888.0],["1991-09-27",2.1956,2.1956,2.1956,2.1956,0.0],["1991-09-30",2.1786,2.1786,2.1786,2.1786,256928.0],["1991-10-01",2.1871,2.1871,2.1871,2.1871,1736.0],["1991-10-02",2.1871,2.1871,2.1871,2.1871,0.0],["1991-10-03",2.2126,2.2212,2.2126,2.2212,2604.0],["1991-10-04",2.2297,2.2297,2.1786,2.1786,6076.0],["1991-10-07",2.1275,2.1275,2.1275,2.1275,1736.0],["1991-10-08",2.1786,2.1786,2.1361,2.1361,44702.0],["1991-10-09",2.1361,2.1361,2.1361,2.1361,3906.0],["1991-10-10",2.1361,2.1361,2.1361,2.1361,434.0],["1991-10-11",2.1361,2.1361,2.1361,2.1361,0.0],["1991-10-14",2.1361,2.1361,2.1361,2.1361,0.0],["1991-10-15",2.1275,2.1275,2.0935,2.119,3906.0],["1991-10-16",2.085,2.1275,2.085,2.1275,3472.0],["1991-10-17",2.0765,2.0765,2.068,2.068,6510.0],["1991-10-18",2.0424,2.0424,2.0254,2.0254,2604.0],["1991-10-21",2.0169,2.0169,2.0169,2.0169,2170.0],["1991-10-22",1.9914,2.0339,1.9914,2.0339,8680.0],["1991-10-23",1.9744,1.9999,1.9488,1.9999,25606.0],["1991-10-24",1.9999,1.9999,1.9999,1.9999,0.0],["1991-10-25",1.9999,2.0169,1.9829,1.9829,10850.0],["1991-10-28",1.9403,1.9659,1.9403,1.9659,2604.0],["1991-10-29",1.9659,1.9829,1.9659,1.9659,6944.0],["1991-10-30",2.0424,2.0424,2.0424,2.0424,1736.0],["1991-10-31",2.0339,2.0339,2.0339,2.0339,4774.0],["1991-11-01",2.0339,2.0424,2.0254,2.0254,25606.0],["1991-11-04",2.0254,2.0254,2.0254,2.0254,0.0],["1991-11-05",1.9829,1.9829,1.9063,1.9063,118482.0],["1991-11-06",1.9403,1.9403,1.8722,1.9063,7378.0],["1991-11-07",1.9233,1.9233,1.9233,1.9233,4774.0],["1991-11-08",1.9573,1.9573,1.8807,1.9233,14322.0],["1991-11-11",1.9233,1.9233,1.9233,1.9233,0.0],["1991-11-12",1.9403,1.9659,1.9403,1.9659,7378.0],["1991-11-13",1.9659,1.9659,1.9659,1.9659,0.0],["1991-11-14",1.9659,1.9659,1.9659,1.9659,0.0],["1991-11-15",1.9233,1.9744,1.9233,1.9744,1302.0],["1991-11-18",1.8978,1.9403,1.8978,1.9403,15190.0],["1991-11-19",1.8552,1.9063,1.8382,1.9063,8680.0],["1991-11-20",1.8552,1.9063,1.8552,1.9063,5642.0],["1991-11-21",1.8467,1.8893,1.8467,1.8893,4774.0],["1991-11-22",1.8552,1.8552,1.8382,1.8552,6510.0],["1991-11-25",1.9233,1.9233,1.8637,1.8637,13888.0],["1991-11-26",1.9063,1.9063,1.9063,1.9063,1302.0],["1991-11-27",1.8212,1.8637,1.8212,1.8637,12152.0],["1991-11-29",1.7361,1.8042,1.7361,1.7361,62496.0],["1991-12-02",1.7361,1.8042,1.7361,1.8042,11284.0],["1991-12-03",1.7701,1.7701,1.702,1.7361,12152.0],["1991-12-04",1.668,1.668,1.634,1.668,25172.0],["1991-12-05",1.668,1.668,1.668,1.668,4774.0],["1991-12-06",1.702,1.702,1.702,1.702,1736.0],["1991-12-09",1.7191,1.7191,1.668,1.702,9548.0],["1991-12-10",1.7191,1.7191,1.7191,1.7191,1736.0],["1991-12-11",1.702,1.702,1.6765,1.6765,3038.0],["1991-12-12",1.7276,1.7531,1.7276,1.7276,18228.0],["1991-12-13",1.7276,1.7276,1.7276,1.7276,0.0],["1991-12-16",1.7956,1.7956,1.7956,1.7956,4774.0],["1991-12-17",1.7701,1.7701,1.7701,1.7701,2170.0],["1991-12-18",1.7701,1.7871,1.7701,1.7871,65968.0],["1991-12-19",1.7871,1.8042,1.7786,1.8042,11284.0],["1991-12-20",1.8042,1.8127,1.8042,1.8042,3472.0],["1991-12-23",1.8042,1.8552,1.8042,1.8552,16058.0],["1991-12-24",1.8722,1.8722,1.8552,1.8722,5208.0],["1991-12-26",1.8382,1.8722,1.8382,1.8722,19096.0],["1991-12-27",1.8722,1.8722,1.8722,1.8722,434.0],["1991-12-30",1.8552,1.8552,1.8552,1.8552,868.0],["1991-12-31",1.9233,1.9233,1.9063,1.9063,3472.0],["1992-01-02",1.8722,1.9063,1.8722,1.8722,6944.0],["1992-01-03",1.9063,1.9063,1.8212,1.8212,18228.0],["1992-01-06",1.8722,1.8722,1.8382,1.8382,26908.0],["1992-01-07",1.8382,1.8722,1.8382,1.8382,10416.0],["1992-01-08",1.8382,1.8382,1.8212,1.8212,11284.0],["1992-01-09",1.8212,1.8893,1.8127,1.8893,18662.0],["1992-01-10",1.8042,1.8042,1.7956,1.7956,17360.0],["1992-01-13",1.8042,1.8042,1.702,1.7531,66836.0],["1992-01-14",1.7871,1.8382,1.7871,1.8297,19964.0],["1992-01-15",1.8042,1.8042,1.7786,1.7871,26474.0],["1992-01-16",1.8552,1.8893,1.8552,1.8893,3038.0],["1992-01-17",1.9063,2.0084,1.9063,1.9744,217000.0],["1992-01-20",1.9573,1.9573,1.9488,1.9573,7378.0],["1992-01-21",1.9488,1.9744,1.9063,1.9744,19096.0],["1992-01-22",1.9914,2.0084,1.9318,1.9318,31248.0],["1992-01-23",1.8978,1.8978,1.8552,1.8722,4340.0],["1992-01-24",1.8722,1.8893,1.8722,1.8807,11718.0],["1992-01-27",1.8893,1.8978,1.8893,1.8978,4340.0],["1992-01-28",1.9063,1.9063,1.9063,1.9063,1302.0],["1992-01-29",1.9063,1.9063,1.9063,1.9063,868.0],["1992-01-30",1.8552,1.8552,1.8552,1.8552,5208.0],["1992-01-31",1.9063,1.9063,1.8637,1.8637,3038.0],["1992-02-03",1.9063,1.9063,1.8893,1.8893,4340.0],["1992-02-04",1.9233,1.9233,1.9233,1.9233,1302.0],["1992-02-05",1.9063,1.9233,1.9063,1.9233,2170.0],["1992-02-06",1.8893,1.9063,1.8893,1.9063,9114.0],["1992-02-07",1.9233,1.9233,1.9063,1.9063,156240.0],["1992-02-10",1.9148,1.9148,1.9148,1.9148,6510.0],["1992-02-11",1.9063,1.9233,1.9063,1.9233,8246.0],["1992-02-12",1.8893,1.8893,1.8467,1.8637,30380.0],["1992-02-13",1.8722,1.8893,1.8722,1.8893,38626.0],["1992-02-14",1.8807,1.8807,1.8637,1.8637,3038.0],["1992-02-18",1.8212,1.8212,1.8212,1.8212,2170.0],["1992-02-19",1.8552,1.8552,1.8552,1.8552,868.0],["1992-02-20",1.8552,1.8552,1.8382,1.8382,1302.0],["1992-02-21",1.8382,1.8722,1.8382,1.8722,12152.0],["1992-02-24",1.8893,1.8893,1.8893,1.8893,9114.0],["1992-02-25",1.9063,1.9233,1.8893,1.9063,19096.0],["1992-02-26",1.8212,1.8382,1.7871,1.7871,17360.0],["1992-02-27",1.7871,1.7956,1.7531,1.7871,11718.0],["1992-02-28",1.7701,1.7701,1.7531,1.7531,3906.0],["1992-03-02",1.7531,1.7616,1.7361,1.7531,9982.0],["1992-03-03",1.7531,1.8042,1.7361,1.7531,33418.0],["1992-03-04",1.7701,1.7871,1.7191,1.7701,24304.0],["1992-03-05",1.7956,1.7956,1.7361,1.7616,17794.0],["1992-03-06",1.7361,1.7701,1.7361,1.7701,11718.0],["1992-03-09",1.8212,1.8212,1.7871,1.7871,5642.0],["1992-03-10",1.7871,1.8297,1.7871,1.8297,5208.0],["1992-03-11",1.7616,1.7616,1.7616,1.7616,13888.0],["1992-03-12",1.7361,1.7531,1.7191,1.7276,30814.0],["1992-03-13",1.7245,1.7245,1.6712,1.6801,36456.0],["1992-03-16",1.6801,1.6801,1.6534,1.6712,44268.0],["1992-03-17",1.7067,1.7245,1.7067,1.7245,20398.0],["1992-03-18",1.6978,1.7067,1.6356,1.6534,61628.0],["1992-03-19",1.6445,1.6623,1.6445,1.6623,58156.0],["1992-03-20",1.6534,1.6712,1.6445,1.6623,68138.0],["1992-03-23",1.6712,1.689,1.6445,1.689,26474.0],["1992-03-24",1.6712,1.6712,1.6623,1.6623,2604.0],["1992-03-25",1.6801,1.6978,1.6801,1.6978,9548.0],["1992-03-26",1.6978,1.6978,1.6623,1.6712,72478.0],["1992-03-27",1.6356,1.6356,1.6267,1.6356,32116.0],["1992-03-30",1.6178,1.6178,1.5823,1.5823,16058.0],["1992-03-31",1.5556,1.5556,1.4934,1.5378,30380.0],["1992-04-01",1.5112,1.5112,1.4934,1.5023,27776.0],["1992-04-02",1.5201,1.5289,1.4756,1.4756,247814.0],["1992-04-03",1.4756,1.4845,1.4756,1.4845,32550.0],["1992-04-06",1.4934,1.5023,1.4934,1.4934,108500.0],["1992-04-07",1.5112,1.5112,1.4845,1.4845,16926.0],["1992-04-08",1.4667,1.4845,1.4667,1.4845,10416.0],["1992-04-09",1.5467,1.5823,1.5467,1.5823,12152.0],["1992-04-10",1.7067,1.7423,1.6712,1.6801,69006.0],["1992-04-13",1.6178,1.6267,1.6178,1.6267,6944.0],["1992-04-14",1.6534,1.6712,1.6534,1.6712,17360.0],["1992-04-15",1.689,1.7067,1.689,1.7067,16492.0],["1992-04-16",1.769,1.769,1.6978,1.7334,28644.0],["1992-04-20",1.7512,1.7512,1.7334,1.7512,8246.0],["1992-04-21",1.7067,1.7067,1.6978,1.7067,4340.0],["1992-04-22",1.7601,1.7601,1.7334,1.7334,26040.0],["1992-04-23",1.7334,1.7334,1.7067,1.7334,17360.0],["1992-04-24",1.769,1.8312,1.769,1.8045,34286.0],["1992-04-27",1.8401,1.8401,1.8223,1.8223,6510.0],["1992-04-28",1.8134,1.8134,1.8134,1.8134,1302.0],["1992-04-29",1.7601,1.7778,1.7601,1.7778,16492.0],["1992-04-30",1.7778,1.7867,1.7601,1.7601,16058.0],["1992-05-01",1.7601,1.8134,1.7601,1.8134,14322.0],["1992-05-04",1.8045,1.8045,1.7867,1.8045,95914.0],["1992-05-05",1.7867,1.7956,1.7778,1.7778,10416.0],["1992-05-06",1.7956,1.8134,1.7956,1.8134,6944.0],["1992-05-07",1.8312,1.8401,1.8312,1.8401,6510.0],["1992-05-08",1.9023,1.9201,1.9023,1.9201,96348.0],["1992-05-11",1.9201,1.9201,1.9023,1.9112,31682.0],["1992-05-12",1.9467,1.9823,1.9378,1.9823,45136.0],["1992-05-13",1.9912,2.009,1.9912,1.9912,16492.0],["1992-05-14",2.009,2.0179,2.009,2.009,19964.0],["1992-05-15",1.9378,1.9912,1.9378,1.9556,66402.0],["1992-05-18",2.0267,2.0267,1.9912,1.9912,19964.0],["1992-05-19",2.0445,2.0623,2.0445,2.0534,30814.0],["1992-05-20",2.0445,2.169,2.0445,2.1334,83328.0],["1992-05-21",2.0623,2.0623,2.0623,2.0623,26474.0],["1992-05-22",2.0712,2.0801,2.0623,2.0801,14756.0],["1992-05-26",2.0445,2.0445,1.9912,1.9912,50778.0],["1992-05-27",1.9734,1.9734,1.9378,1.9467,11284.0],["1992-05-28",1.929,1.929,1.9201,1.929,23870.0],["1992-05-29",1.9023,1.9912,1.9023,1.9556,20832.0],["1992-06-01",1.929,1.9556,1.929,1.9467,4340.0],["1992-06-02",1.9556,1.9912,1.9556,1.9912,10850.0],["1992-06-03",1.9823,1.9823,1.9378,1.9556,9982.0],["1992-06-04",1.9467,1.9467,1.9467,1.9467,868.0],["1992-06-05",1.9112,1.9378,1.9112,1.9201,19964.0],["1992-06-08",1.9201,1.929,1.8845,1.8845,46872.0],["1992-06-09",1.8845,1.8845,1.8578,1.8578,9114.0],["1992-06-10",1.8756,1.8756,1.849,1.8667,12152.0],["1992-06-11",1.8667,1.8845,1.8667,1.8845,23002.0],["1992-06-12",1.8756,1.8756,1.8401,1.8401,30380.0],["1992-06-15",1.8134,1.8134,1.769,1.7867,11718.0],["1992-06-16",1.7956,1.7956,1.7956,1.7956,868.0],["1992-06-17",1.8134,1.8134,1.8134,1.8134,6076.0],["1992-06-18",1.7778,1.7867,1.7601,1.7778,15190.0],["1992-06-19",1.8045,1.8401,1.8045,1.8223,26040.0],["1992-06-22",1.7956,1.8045,1.7956,1.8045,4340.0],["1992-06-23",1.8134,1.8223,1.8134,1.8223,3906.0],["1992-06-24",1.8578,1.8667,1.849,1.8578,5208.0],["1992-06-25",1.8845,1.8934,1.8845,1.8934,22568.0],["1992-06-26",1.8756,1.8756,1.849,1.8578,3038.0],["1992-06-29",1.8667,1.8756,1.8667,1.8667,39060.0],["1992-06-30",1.8134,1.8223,1.8134,1.8223,14756.0],["1992-07-01",1.769,1.8045,1.769,1.7867,25606.0],["1992-07-02",1.7956,1.7956,1.7423,1.7423,5642.0],["1992-07-06",1.8045,1.8045,1.7778,1.7778,4774.0],["1992-07-07",1.849,1.8667,1.849,1.849,3906.0],["1992-07-08",1.8223,1.8223,1.7867,1.8134,13888.0],["1992-07-09",1.8134,1.8134,1.7601,1.769,73780.0],["1992-07-10",1.7067,1.7778,1.7067,1.7778,23870.0],["1992-07-13",1.7778,1.7778,1.769,1.769,9982.0],["1992-07-14",1.769,1.769,1.769,1.769,868.0],["1992-07-15",1.8312,1.8401,1.8312,1.8312,15190.0],["1992-07-16",1.8134,1.849,1.8134,1.8401,41230.0],["1992-07-17",1.8045,1.8045,1.7867,1.7956,35154.0],["1992-07-20",1.7334,1.7334,1.7067,1.7245,81592.0],["1992-07-21",1.6978,1.7245,1.6801,1.7245,110670.0],["1992-07-22",1.6712,1.6712,1.6712,1.6712,32984.0],["1992-07-23",1.7067,1.7423,1.7067,1.7423,62930.0],["1992-07-24",1.6978,1.6978,1.6978,1.6978,7812.0],["1992-07-27",1.6712,1.689,1.6712,1.689,8246.0],["1992-07-28",1.7067,1.769,1.7067,1.7512,10850.0],["1992-07-29",1.8045,1.8045,1.8045,1.8045,15190.0],["1992-07-30",1.769,1.7778,1.769,1.7778,6944.0],["1992-07-31",1.769,1.769,1.7601,1.7601,4774.0],["1992-08-03",1.7423,1.7423,1.7423,1.7423,868.0],["1992-08-04",1.769,1.8134,1.769,1.8134,18228.0],["1992-08-05",1.8045,1.8045,1.7956,1.7956,6944.0],["1992-08-06",1.8134,1.8667,1.8134,1.8667,64666.0],["1992-08-07",1.8134,1.8134,1.7601,1.7601,106330.0],["1992-08-10",1.7423,1.769,1.7067,1.7067,9982.0],["1992-08-11",1.7512,1.7601,1.7512,1.7512,18228.0],["1992-08-12",1.7334,1.7334,1.7334,1.7334,12152.0],["1992-08-13",1.7067,1.7156,1.689,1.7156,72478.0],["1992-08-14",1.69,1.7269,1.69,1.7269,39060.0],["1992-08-17",1.7269,1.7823,1.7269,1.7823,33418.0],["1992-08-18",1.7639,1.7639,1.7177,1.7362,151900.0],["1992-08-19",1.7362,1.7454,1.7362,1.7454,2604.0],["1992-08-20",1.7362,1.7362,1.7362,1.7362,15190.0],["1992-08-21",1.7546,1.7639,1.7546,1.7546,4340.0],["1992-08-24",1.6992,1.6992,1.69,1.69,19096.0],["1992-08-25",1.6807,1.6807,1.6438,1.6438,26474.0],["1992-08-26",1.6807,1.7085,1.6807,1.6992,10416.0],["1992-08-27",1.7177,1.7362,1.7085,1.7177,29078.0],["1992-08-28",1.7269,1.7639,1.7177,1.7639,40362.0],["1992-08-31",1.7639,1.7639,1.7177,1.7269,5642.0],["1992-09-01",1.7177,1.7269,1.7177,1.7269,4774.0],["1992-09-02",1.7269,1.7546,1.7269,1.7546,72478.0],["1992-09-03",1.7546,1.7731,1.7546,1.7731,13888.0],["1992-09-04",1.7731,1.81,1.7731,1.7916,21700.0],["1992-09-08",1.7731,1.81,1.7731,1.81,32116.0],["1992-09-09",1.7731,1.7916,1.7731,1.7823,8246.0],["1992-09-10",1.7546,1.7823,1.7546,1.7823,62930.0],["1992-09-11",1.7916,1.81,1.7916,1.81,40362.0],["1992-09-14",1.8285,1.847,1.8285,1.8285,12586.0],["1992-09-15",1.8285,1.8285,1.7362,1.7546,25606.0],["1992-09-16",1.5607,1.7546,1.5607,1.7362,128898.0],["1992-09-17",1.7916,1.7916,1.7731,1.7731,48174.0],["1992-09-18",1.7916,1.8008,1.7731,1.8008,84630.0],["1992-09-21",1.7454,1.7546,1.7362,1.7546,23870.0],["1992-09-22",1.7454,1.7546,1.7454,1.7546,13020.0],["1992-09-23",1.7269,1.7731,1.7269,1.7731,20398.0],["1992-09-24",1.7916,1.9116,1.7916,1.9116,52948.0],["1992-09-25",1.8932,1.9393,1.8839,1.9209,78554.0],["1992-09-28",1.8654,1.8654,1.8654,1.8654,25172.0],["1992-09-29",1.847,1.8747,1.847,1.8654,5642.0],["1992-09-30",1.8193,1.8193,1.81,1.8193,25172.0],["1992-10-01",1.8285,1.8285,1.8285,1.8285,25172.0],["1992-10-02",1.7916,1.81,1.7916,1.81,28644.0],["1992-10-05",1.7085,1.7362,1.6992,1.7269,16058.0],["1992-10-06",1.7269,1.7269,1.7269,1.7269,10416.0],["1992-10-07",1.7362,1.7362,1.6992,1.6992,28644.0],["1992-10-08",1.7546,1.7546,1.7546,1.7546,6510.0],["1992-10-09",1.7546,1.7546,1.6992,1.7177,19964.0],["1992-10-12",1.7546,1.7546,1.7546,1.7546,8680.0],["1992-10-13",1.7546,1.7731,1.7546,1.7731,23870.0],["1992-10-14",1.7546,1.7731,1.7546,1.7731,13888.0],["1992-10-15",1.7454,1.7454,1.7454,1.7454,6076.0],["1992-10-16",1.5884,1.6253,1.5884,1.6161,46438.0],["1992-10-19",1.4868,1.5053,1.4868,1.5053,52514.0],["1992-10-20",1.5238,1.533,1.4868,1.5145,64666.0],["1992-10-21",1.533,1.5884,1.5145,1.5884,25606.0],["1992-10-22",1.6161,1.653,1.6161,1.6438,23870.0],["1992-10-23",1.6346,1.6623,1.6346,1.6438,23002.0],["1992-10-26",1.6161,1.6438,1.6161,1.6438,16492.0],["1992-10-27",1.6253,1.6253,1.6253,1.6253,24738.0],["1992-10-28",1.5884,1.6069,1.5884,1.6069,35154.0],["1992-10-29",1.6253,1.6253,1.6069,1.6253,18228.0],["1992-10-30",1.6069,1.6438,1.5976,1.6253,8246.0],["1992-11-02",1.6161,1.6161,1.5884,1.5976,67704.0],["1992-11-03",1.5607,1.6069,1.5607,1.6069,39494.0],["1992-11-04",1.6253,1.6438,1.5976,1.6069,12152.0],["1992-11-05",1.6253,1.6346,1.6253,1.6253,6076.0],["1992-11-06",1.6438,1.6438,1.6253,1.6253,5642.0],["1992-11-09",1.5884,1.6253,1.5884,1.6253,7378.0],["1992-11-10",1.653,1.69,1.6438,1.653,10850.0],["1992-11-11",1.6807,1.7269,1.6438,1.6438,18228.0],["1992-11-12",1.6807,1.6992,1.653,1.653,34286.0],["1992-11-13",1.6623,1.7269,1.6623,1.6992,76384.0],["1992-11-16",1.5884,1.6069,1.5884,1.5976,34720.0],["1992-11-17",1.5699,1.6069,1.5699,1.6069,24304.0],["1992-11-18",1.5884,1.5884,1.5884,1.5884,10850.0],["1992-11-19",1.6069,1.6438,1.5884,1.5884,13454.0],["1992-11-20",1.6253,1.6623,1.6069,1.6069,13020.0],["1992-11-23",1.5884,1.6438,1.5884,1.6438,9548.0],["1992-11-24",1.6253,1.6253,1.6069,1.6253,6076.0],["1992-11-25",1.6807,1.6807,1.6623,1.6623,9114.0],["1992-11-27",1.6623,1.6623,1.6253,1.6623,6076.0],["1992-11-30",1.6807,1.7546,1.6807,1.7454,102858.0],["1992-12-01",1.7362,1.847,1.7362,1.847,112406.0],["1992-12-02",1.81,1.81,1.7916,1.81,52948.0],["1992-12-03",1.81,1.8285,1.81,1.81,22134.0],["1992-12-04",1.8285,1.8285,1.8008,1.81,49910.0],["1992-12-07",1.8193,1.8193,1.81,1.81,8246.0],["1992-12-08",1.81,1.847,1.81,1.8377,16926.0],["1992-12-09",1.7454,1.7823,1.7454,1.7823,23870.0],["1992-12-10",1.7823,1.7823,1.7731,1.7731,2604.0],["1992-12-11",1.7823,1.8285,1.7546,1.7916,84630.0],["1992-12-14",1.7916,1.7916,1.7916,1.7916,0.0],["1992-12-15",1.7916,1.81,1.7362,1.7731,36890.0],["1992-12-16",1.7823,1.8285,1.7823,1.7916,13888.0],["1992-12-17",1.847,1.847,1.7546,1.7546,10850.0],["1992-12-18",1.7362,1.7731,1.7177,1.7177,25606.0],["1992-12-21",1.7362,1.7546,1.7269,1.7269,14322.0],["1992-12-22",1.7454,1.7454,1.69,1.7085,41664.0],["1992-12-23",1.6992,1.7731,1.6992,1.7546,32984.0],["1992-12-24",1.7731,1.7916,1.7731,1.7731,5642.0],["1992-12-28",1.81,1.8285,1.81,1.8285,4340.0],["1992-12-29",1.7362,1.7362,1.6992,1.7269,34720.0],["1992-12-30",1.7546,1.7639,1.7362,1.7362,4340.0],["1992-12-31",1.7546,1.7546,1.7177,1.7177,15190.0],["1993-01-04",1.7454,1.7639,1.7454,1.7639,3906.0],["1993-01-05",1.7546,1.7916,1.7269,1.7916,110236.0],["1993-01-06",1.7731,1.7731,1.7546,1.7546,32984.0],["1993-01-07",1.7546,1.7639,1.7546,1.7546,19096.0],["1993-01-08",1.7177,1.7177,1.69,1.6992,36456.0],["1993-01-11",1.6992,1.6992,1.69,1.6992,45570.0],["1993-01-12",1.69,1.7085,1.69,1.6992,67704.0],["1993-01-13",1.7177,1.7177,1.6623,1.6623,71176.0],["1993-01-14",1.7085,1.7177,1.6992,1.7177,25172.0],["1993-01-15",1.6992,1.6992,1.69,1.69,26040.0],["1993-01-18",1.6992,1.7177,1.69,1.6992,180110.0],["1993-01-19",1.7085,1.7454,1.7085,1.7362,22134.0],["1993-01-20",1.7639,1.847,1.7639,1.847,115010.0],["1993-01-21",1.847,1.847,1.8377,1.8377,53816.0],["1993-01-22",1.847,1.8562,1.847,1.847,32550.0],["1993-01-25",1.8747,1.9578,1.8747,1.9209,80290.0],["1993-01-26",1.9578,1.9947,1.9578,1.967,52080.0],["1993-01-27",1.9578,1.9578,1.9393,1.9578,21266.0],["1993-01-28",1.9578,1.9578,1.9393,1.9578,71176.0],["1993-01-29",1.9024,1.9024,1.8839,1.8931,26040.0],["1993-02-01",1.8839,1.8931,1.8747,1.8931,19096.0],["1993-02-02",1.8932,1.8932,1.8839,1.8839,3906.0],["1993-02-03",1.8839,1.9486,1.8839,1.9209,29078.0],["1993-02-04",1.9393,1.9393,1.8839,1.9393,56854.0],["1993-02-05",1.8839,1.9024,1.8562,1.8839,53816.0],["1993-02-08",1.9024,1.9024,1.847,1.9024,54250.0],["1993-02-09",1.847,1.8747,1.8285,1.847,42966.0],["1993-02-10",1.81,1.81,1.7454,1.7546,54684.0],["1993-02-11",1.7454,1.7731,1.7362,1.7731,159712.0],["1993-02-12",1.8285,1.8654,1.8285,1.8654,20398.0],["1993-02-16",1.8747,1.9209,1.8654,1.8839,46004.0],["1993-02-17",1.8839,1.8839,1.8654,1.8654,38192.0],["1993-02-18",1.8747,1.8932,1.8747,1.8839,36022.0],["1993-02-19",1.9024,1.9209,1.9024,1.9116,34720.0],["1993-02-22",1.9116,1.9393,1.9024,1.9209,34286.0],["1993-02-23",1.8839,1.9024,1.8747,1.9024,20398.0],["1993-02-24",1.8654,1.8654,1.7916,1.7916,40796.0],["1993-02-25",1.81,1.847,1.81,1.8193,37758.0],["1993-02-26",1.8377,1.8654,1.8193,1.8562,13888.0],["1993-03-01",1.8377,1.8562,1.8377,1.8562,13454.0],["1993-03-02",1.847,1.8562,1.8285,1.8562,23870.0],["1993-03-03",1.8931,1.9024,1.8285,1.8285,69006.0],["1993-03-04",1.7269,1.7269,1.69,1.7177,132804.0],["1993-03-05",1.7085,1.8285,1.7085,1.8285,81158.0],["1993-03-08",1.7639,1.847,1.7639,1.7916,28210.0],["1993-03-09",1.7731,1.8008,1.7639,1.7916,41664.0],["1993-03-10",1.7731,1.81,1.7362,1.8008,31682.0],["1993-03-11",1.7916,1.7916,1.7639,1.7731,9982.0],["1993-03-12",1.7823,1.7916,1.7639,1.7916,23002.0],["1993-03-15",1.7823,1.7916,1.7639,1.7916,57722.0],["1993-03-16",1.7731,1.847,1.7731,1.8377,40796.0],["1993-03-17",1.7916,1.81,1.7916,1.81,53816.0],["1993-03-18",1.8008,1.8654,1.8008,1.8654,8680.0],["1993-03-19",1.9088,1.9558,1.8994,1.9464,33418.0],["1993-03-22",1.8618,1.89,1.8618,1.8712,9548.0],["1993-03-23",1.8806,1.8806,1.843,1.843,14756.0],["1993-03-24",1.8806,1.9088,1.8806,1.8806,55552.0],["1993-03-25",1.8712,1.8712,1.8618,1.8618,22568.0],["1993-03-26",1.843,1.8618,1.843,1.843,2604.0],["1993-03-29",1.843,1.8806,1.843,1.8618,9982.0],["1993-03-30",1.8806,1.8806,1.8618,1.8806,14322.0],["1993-03-31",1.9182,1.9464,1.9088,1.937,25172.0],["1993-04-01",1.937,1.937,1.8994,1.9182,32984.0],["1993-04-02",1.937,1.9464,1.8994,1.8994,6944.0],["1993-04-05",1.8806,1.8806,1.8806,1.8806,11718.0],["1993-04-06",1.8618,1.8618,1.8336,1.8336,45570.0],["1993-04-07",1.8618,1.8806,1.8618,1.8618,22568.0],["1993-04-08",1.8618,1.8618,1.8618,1.8618,38626.0],["1993-04-12",1.843,1.8994,1.843,1.8806,26040.0],["1993-04-13",1.937,1.9464,1.9182,1.9182,32984.0],["1993-04-14",1.8994,1.9558,1.8994,1.937,11284.0],["1993-04-15",1.9746,1.9746,1.937,1.937,23870.0],["1993-04-16",1.9088,1.937,1.9088,1.9276,13020.0],["1993-04-19",1.8994,1.9182,1.8994,1.9088,6944.0],["1993-04-20",1.9934,2.0122,1.984,2.0122,35154.0],["1993-04-21",1.9934,1.9934,1.984,1.984,6944.0],["1993-04-22",1.9934,2.0122,1.9934,1.9934,23002.0],["1993-04-23",2.0498,2.0874,2.0498,2.078,44268.0],["1993-04-26",2.0592,2.0874,2.0122,2.031,24304.0],["1993-04-27",2.031,2.0874,2.031,2.0874,17360.0],["1993-04-28",2.0122,2.0498,2.0122,2.031,6510.0],["1993-04-29",1.9934,2.031,1.9934,2.0028,12586.0],["1993-04-30",2.0498,2.078,2.0498,2.0498,11284.0],["1993-05-03",2.0592,2.0592,2.0404,2.0404,4774.0],["1993-05-04",2.0498,2.0498,1.9746,2.031,46872.0],["1993-05-05",1.984,2.0216,1.984,2.0028,27342.0],["1993-05-06",2.0028,2.0028,1.984,1.9934,35154.0],["1993-05-07",1.984,1.984,1.9746,1.984,8680.0],["1993-05-10",1.9934,1.9934,1.937,1.984,11284.0],["1993-05-11",1.9652,2.0216,1.9652,2.0216,16926.0],["1993-05-12",2.0122,2.0122,2.0028,2.0028,2604.0],["1993-05-13",2.0216,2.0216,1.9652,1.9652,13888.0],["1993-05-14",1.9934,1.9934,1.9934,1.9934,434.0],["1993-05-17",2.0122,2.0122,2.0122,2.0122,4340.0],["1993-05-18",2.0216,2.031,2.0216,2.031,10850.0],["1993-05-19",2.0498,2.0874,2.0498,2.0686,21700.0],["1993-05-20",2.1156,2.1532,2.1156,2.125,52948.0],["1993-05-21",2.1532,2.1532,2.125,2.125,11284.0],["1993-05-24",2.125,2.125,2.1062,2.1062,1302.0],["1993-05-25",2.1062,2.1062,2.1062,2.1062,434.0],["1993-05-26",2.1062,2.1062,2.1062,2.1062,16058.0],["1993-05-27",2.1062,2.1062,2.1062,2.1062,2170.0],["1993-05-28",2.0874,2.0874,2.0498,2.0498,4774.0],["1993-06-01",2.1062,2.1062,2.1062,2.1062,3472.0],["1993-06-02",2.1344,2.1438,2.125,2.1438,10416.0],["1993-06-03",2.1438,2.1438,2.125,2.125,3906.0],["1993-06-04",2.1062,2.1062,2.0874,2.0874,15624.0],["1993-06-07",2.125,2.125,2.1062,2.1062,1302.0],["1993-06-08",2.0874,2.0874,2.0686,2.0686,1302.0],["1993-06-09",2.1062,2.125,2.1062,2.125,170996.0],["1993-06-10",2.1062,2.125,2.1062,2.125,3906.0],["1993-06-11",2.125,2.1815,2.125,2.1438,76384.0],["1993-06-14",2.1815,2.1909,2.1627,2.1627,137578.0],["1993-06-15",2.1532,2.1721,2.1532,2.1627,141918.0],["1993-06-16",2.1532,2.1532,2.1438,2.1438,6076.0],["1993-06-17",2.1438,2.1438,2.1438,2.1438,5208.0],["1993-06-18",2.1626,2.1626,2.1438,2.1438,3472.0],["1993-06-21",2.125,2.1344,2.125,2.125,10416.0],["1993-06-22",2.1062,2.1062,2.0686,2.0686,9114.0],["1993-06-23",2.0686,2.0686,2.0686,2.0686,3472.0],["1993-06-24",2.0498,2.0874,2.0498,2.0498,6076.0],["1993-06-25",2.1062,2.1062,2.0874,2.0874,6944.0],["1993-06-28",2.1062,2.1062,2.0874,2.1062,3038.0],["1993-06-29",2.1062,2.1438,2.1062,2.1438,22568.0],["1993-06-30",2.125,2.1438,2.1062,2.1438,7812.0],["1993-07-01",2.1815,2.1909,2.1815,2.1909,75516.0],["1993-07-02",2.2097,2.2191,2.1532,2.1532,47740.0],["1993-07-06",2.1721,2.2191,2.1721,2.1721,9548.0],["1993-07-07",2.2003,2.2473,2.2003,2.2473,283402.0],["1993-07-08",2.2567,2.2567,2.2379,2.2379,8680.0],["1993-07-09",2.1909,2.1909,2.1815,2.1815,10850.0],["1993-07-12",2.1721,2.1815,2.1626,2.1815,8246.0],["1993-07-13",2.1532,2.1815,2.1532,2.1815,4774.0],["1993-07-14",2.1815,2.2191,2.1721,2.2003,5208.0],["1993-07-15",2.2191,2.2191,2.2003,2.2003,4340.0],["1993-07-16",2.1815,2.1815,2.1815,2.1815,15624.0],["1993-07-19",2.2097,2.2379,2.2097,2.2379,22568.0],["1993-07-20",2.2003,2.2003,2.1626,2.1815,8680.0],["1993-07-21",2.1627,2.1815,2.1627,2.1627,4774.0],["1993-07-22",2.1627,2.1815,2.1627,2.1627,17360.0],["1993-07-23",2.1532,2.1532,2.125,2.1532,6076.0],["1993-07-26",2.1532,2.1532,2.1532,2.1532,868.0],["1993-07-27",2.1815,2.1815,2.1721,2.1721,23436.0],["1993-07-28",2.1815,2.2003,2.1721,2.2003,23870.0],["1993-07-29",2.2097,2.2191,2.1815,2.2003,7378.0],["1993-07-30",2.2003,2.2003,2.1909,2.1909,8680.0],["1993-08-02",2.2285,2.2473,2.2285,2.2285,10416.0],["1993-08-03",2.2567,2.2755,2.2379,2.2755,21700.0],["1993-08-04",2.2849,2.2849,2.2379,2.2379,15190.0],["1993-08-05",2.2567,2.2567,2.2567,2.2567,6510.0],["1993-08-06",2.2379,2.2379,2.2191,2.2191,8680.0],["1993-08-09",2.2191,2.2567,2.2191,2.2379,12152.0],["1993-08-10",2.2191,2.2473,2.2191,2.2379,10850.0],["1993-08-11",2.2473,2.2473,2.2285,2.2379,3038.0],["1993-08-12",2.2285,2.2473,2.2285,2.2285,12152.0],["1993-08-13",2.2097,2.2285,2.1815,2.2097,26474.0],["1993-08-16",2.2003,2.2097,2.1909,2.2097,6510.0],["1993-08-17",2.2003,2.2191,2.2003,2.2191,4340.0],["1993-08-18",2.2003,2.2191,2.2003,2.2003,13888.0],["1993-08-19",2.2379,2.2379,2.2191,2.2379,3906.0],["1993-08-20",2.2749,2.3322,2.2749,2.3322,40796.0],["1993-08-23",2.294,2.3131,2.294,2.3131,17794.0],["1993-08-24",2.3513,2.3705,2.3322,2.3322,8680.0],["1993-08-25",2.294,2.3705,2.294,2.3513,57288.0],["1993-08-26",2.3705,2.3896,2.3705,2.3896,23436.0],["1993-08-27",2.3705,2.3896,2.3705,2.3896,9548.0],["1993-08-30",2.3896,2.4087,2.3896,2.3896,51646.0],["1993-08-31",2.3705,2.3705,2.3131,2.3322,65968.0],["1993-09-01",2.3418,2.3705,2.3322,2.3609,103726.0],["1993-09-02",2.294,2.3036,2.294,2.3036,8680.0],["1993-09-03",2.3227,2.3227,2.3227,2.3227,4774.0],["1993-09-07",2.3991,2.4087,2.38,2.38,46438.0],["1993-09-08",2.4087,2.4278,2.3896,2.4278,31248.0],["1993-09-09",2.4469,2.4469,2.4087,2.4374,32116.0],["1993-09-10",2.4469,2.4469,2.4469,2.4469,2170.0],["1993-09-13",2.4374,2.4374,2.4278,2.4374,3906.0],["1993-09-14",2.4087,2.4278,2.4087,2.4278,8680.0],["1993-09-15",2.4087,2.4087,2.3991,2.3991,4340.0],["1993-09-16",2.4087,2.4087,2.3896,2.3896,10416.0],["1993-09-17",2.3896,2.4278,2.3896,2.4278,9548.0],["1993-09-20",2.4183,2.4183,2.3896,2.4087,6510.0],["1993-09-21",2.3991,2.4183,2.3513,2.3513,53382.0],["1993-09-22",2.3705,2.3705,2.3513,2.3705,45136.0],["1993-09-23",2.3513,2.3513,2.3322,2.3322,13454.0],["1993-09-24",2.3131,2.3131,2.3131,2.3131,1736.0],["1993-09-27",2.3322,2.3991,2.3322,2.3991,21266.0],["1993-09-28",2.3705,2.3705,2.3418,2.3705,10850.0],["1993-09-29",2.3705,2.3705,2.3513,2.3705,3906.0],["1993-09-30",2.3896,2.3896,2.3896,2.3896,434.0],["1993-10-01",2.3991,2.4374,2.3991,2.4374,17360.0],["1993-10-04",2.4852,2.5043,2.4852,2.4947,25172.0],["1993-10-05",2.5138,2.6381,2.5138,2.5999,39928.0],["1993-10-06",2.5616,2.5999,2.5616,2.5807,11284.0],["1993-10-07",2.5616,2.5807,2.533,2.5712,17794.0],["1993-10-08",2.5043,2.6381,2.5043,2.6381,49910.0],["1993-10-11",2.6381,2.6381,2.6094,2.619,10850.0],["1993-10-12",2.619,2.619,2.5999,2.5999,4774.0],["1993-10-13",2.5807,2.5807,2.5712,2.5712,37324.0],["1993-10-14",2.5234,2.5999,2.5234,2.5999,16058.0],["1993-10-15",2.619,2.6763,2.619,2.6763,43400.0],["1993-10-18",2.6763,2.6763,2.619,2.6381,6510.0],["1993-10-19",2.6381,2.6381,2.5234,2.5234,31682.0],["1993-10-20",2.533,2.5521,2.533,2.5425,14322.0],["1993-10-21",2.5712,2.5712,2.5712,2.5712,4774.0],["1993-10-22",2.5999,2.5999,2.5903,2.5999,6944.0],["1993-10-25",2.5903,2.5999,2.5616,2.5807,6944.0],["1993-10-26",2.5712,2.5712,2.533,2.533,5642.0],["1993-10-27",2.5234,2.5234,2.5043,2.5043,5642.0],["1993-10-28",2.5234,2.5425,2.5234,2.5425,172298.0],["1993-10-29",2.5807,2.5807,2.5807,2.5807,1736.0],["1993-11-01",2.5616,2.5807,2.5616,2.5807,6510.0],["1993-11-02",2.6094,2.6094,2.6094,2.6094,9982.0],["1993-11-03",2.619,2.619,2.5903,2.5903,17360.0],["1993-11-04",2.5712,2.5712,2.5521,2.5521,3038.0],["1993-11-05",2.533,2.533,2.5043,2.5234,82460.0],["1993-11-08",2.5138,2.5234,2.5138,2.5234,13020.0],["1993-11-09",2.5138,2.5234,2.5138,2.5138,3038.0],["1993-11-10",2.5807,2.5807,2.5616,2.5616,23002.0],["1993-11-11",2.5903,2.5999,2.5903,2.5903,4340.0],["1993-11-12",2.5616,2.619,2.5616,2.6094,30380.0],["1993-11-15",2.6285,2.6285,2.6285,2.6285,2604.0],["1993-11-16",2.6572,2.6763,2.6381,2.6572,6944.0],["1993-11-17",2.619,2.6572,2.619,2.6572,1736.0],["1993-11-18",2.6285,2.6381,2.5807,2.5807,723044.0],["1993-11-19",2.5616,2.5616,2.5616,2.5616,13020.0],["1993-11-22",2.5234,2.5234,2.4852,2.4852,24304.0],["1993-11-23",2.5043,2.5043,2.4756,2.4756,26908.0],["1993-11-24",2.5234,2.5616,2.5234,2.5425,226982.0],["1993-11-26",2.5425,2.5425,2.5425,2.5425,0.0],["1993-11-29",2.5712,2.5999,2.5521,2.5999,7378.0],["1993-11-30",2.6381,2.6381,2.6381,2.6381,3038.0],["1993-12-01",2.7432,2.7624,2.7241,2.7624,19096.0],["1993-12-02",2.791,2.791,2.7528,2.7815,40362.0],["1993-12-03",2.7719,2.7719,2.7432,2.7432,287308.0],["1993-12-06",2.7528,2.8293,2.7337,2.8006,57288.0],["1993-12-07",2.791,2.9248,2.791,2.8293,147126.0],["1993-12-08",2.8866,2.9822,2.8866,2.9822,39928.0],["1993-12-09",2.9153,2.9631,2.8866,2.8866,63364.0],["1993-12-10",2.8293,2.8293,2.8293,2.8293,25606.0],["1993-12-13",2.791,2.791,2.7528,2.7528,20398.0],["1993-12-14",2.791,2.791,2.7528,2.791,14322.0],["1993-12-15",2.8101,2.8101,2.7528,2.7719,6944.0],["1993-12-16",2.7815,2.7815,2.7624,2.7624,10416.0],["1993-12-17",2.791,2.791,2.7719,2.7719,2604.0],["1993-12-20",2.7719,2.8101,2.7719,2.791,6076.0],["1993-12-21",2.791,2.8293,2.791,2.8293,5208.0],["1993-12-22",2.8675,2.8675,2.8006,2.8197,18228.0],["1993-12-23",2.8293,2.8866,2.8293,2.8866,16492.0],["1993-12-27",2.8771,2.9631,2.8771,2.9631,26908.0],["1993-12-28",2.9822,2.9822,2.944,2.944,3472.0],["1993-12-29",2.944,2.944,2.8866,2.8866,25172.0],["1993-12-30",2.8484,2.8866,2.8484,2.8771,4774.0],["1993-12-31",2.8866,2.9057,2.8675,2.8866,8680.0],["1994-01-03",2.8675,2.9057,2.8388,2.9057,31248.0],["1994-01-04",2.8866,2.8866,2.8293,2.8484,32550.0],["1994-01-05",2.8101,2.8197,2.791,2.8197,19964.0],["1994-01-06",2.791,2.8484,2.791,2.8293,23002.0],["1994-01-07",2.8484,2.8484,2.7719,2.8484,19964.0],["1994-01-10",2.7815,2.791,2.7432,2.7528,23002.0],["1994-01-11",2.7528,2.7528,2.7146,2.7432,11284.0],["1994-01-12",2.7624,2.791,2.7624,2.791,9548.0],["1994-01-13",2.7528,2.7528,2.7337,2.7528,49042.0],["1994-01-14",2.7432,2.7528,2.7432,2.7528,12586.0],["1994-01-17",2.7719,2.8006,2.7719,2.8006,12152.0],["1994-01-18",2.8006,2.8293,2.791,2.8293,23002.0],["1994-01-19",2.8101,2.8293,2.7528,2.791,66402.0],["1994-01-20",2.7719,2.8579,2.7719,2.8579,19096.0],["1994-01-21",2.8675,2.8866,2.8675,2.8771,9114.0],["1994-01-24",2.8675,2.8771,2.8675,2.8675,25606.0],["1994-01-25",2.8866,2.9248,2.8675,2.9248,117180.0],["1994-01-26",2.9248,2.9248,2.8866,2.9057,14756.0],["1994-01-27",2.8484,2.8675,2.8293,2.8484,193998.0],["1994-01-28",2.8579,2.8866,2.8484,2.8866,22134.0],["1994-01-31",2.8675,2.9153,2.8675,2.9057,13020.0],["1994-02-01",2.8866,2.8866,2.8579,2.8771,8680.0],["1994-02-02",2.8579,2.9248,2.8579,2.9248,60760.0],["1994-02-03",2.8579,2.9057,2.8579,2.9057,19964.0],["1994-02-04",2.8579,2.8579,2.8006,2.8006,15624.0],["1994-02-07",2.6954,2.7719,2.6954,2.7528,44702.0],["1994-02-08",2.6859,2.7146,2.6572,2.705,20398.0],["1994-02-09",2.5807,2.6381,2.5807,2.6381,13020.0],["1994-02-10",2.5807,2.5999,2.5425,2.5999,44268.0],["1994-02-11",2.5807,2.619,2.5616,2.619,32116.0],["1994-02-14",2.619,2.619,2.5807,2.619,21700.0],["1994-02-15",2.619,2.6381,2.5903,2.5999,59458.0],["1994-02-16",2.6381,2.6668,2.619,2.6477,31682.0],["1994-02-17",2.6572,2.6763,2.6381,2.6381,19096.0],["1994-02-18",2.6381,2.6381,2.5999,2.5999,21266.0],["1994-02-22",2.5616,2.5999,2.5425,2.5807,149296.0],["1994-02-23",2.5521,2.5616,2.5234,2.5425,168826.0],["1994-02-24",2.4469,2.4756,2.4278,2.4756,32550.0],["1994-02-25",2.4756,2.5234,2.4469,2.5234,21700.0],["1994-02-28",2.4947,2.5425,2.4947,2.5425,47740.0],["1994-03-01",2.5234,2.5234,2.4087,2.4565,62062.0],["1994-03-02",2.4087,2.4756,2.4087,2.4756,32550.0],["1994-03-03",2.3991,2.4087,2.3705,2.4087,37758.0],["1994-03-04",2.3705,2.3705,2.3322,2.3705,30814.0],["1994-03-07",2.3705,2.38,2.3513,2.38,11718.0],["1994-03-08",2.4087,2.466,2.3896,2.3991,34720.0],["1994-03-09",2.3513,2.3705,2.3513,2.3705,9114.0],["1994-03-10",2.4087,2.4278,2.3896,2.3896,16058.0],["1994-03-11",2.4087,2.4469,2.3896,2.4278,18228.0],["1994-03-14",2.4183,2.4469,2.4183,2.4469,10416.0],["1994-03-15",2.4947,2.6381,2.4947,2.619,54684.0],["1994-03-16",2.6381,2.6381,2.5616,2.5807,969122.0],["1994-03-17",2.5616,2.5999,2.5616,2.5999,110670.0],["1994-03-18",2.5999,2.5999,2.5234,2.5234,18228.0],["1994-03-21",2.5346,2.5541,2.5151,2.5541,15624.0],["1994-03-22",2.5541,2.5541,2.5346,2.5346,3038.0],["1994-03-23",2.5444,2.5736,2.5444,2.5736,9114.0],["1994-03-24",2.4956,2.4956,2.4956,2.4956,10850.0],["1994-03-25",2.4956,2.5346,2.4956,2.5346,7812.0],["1994-03-28",2.5541,2.5736,2.5346,2.5736,10850.0],["1994-03-29",2.5736,2.5736,2.5346,2.5346,24738.0],["1994-03-30",2.5151,2.5151,2.4859,2.4956,11718.0],["1994-03-31",2.4176,2.4371,2.3787,2.3981,24304.0],["1994-04-04",2.3787,2.3787,2.3397,2.3397,11284.0],["1994-04-05",2.3592,2.4371,2.3592,2.4176,38192.0],["1994-04-06",2.4371,2.4761,2.4371,2.4761,13454.0],["1994-04-07",2.4469,2.4761,2.4371,2.4761,5208.0],["1994-04-08",2.4176,2.4469,2.4176,2.4469,3906.0],["1994-04-11",2.4274,2.4274,2.4274,2.4274,434.0],["1994-04-12",2.4079,2.4469,2.3787,2.4469,11718.0],["1994-04-13",2.4176,2.4371,2.4176,2.4176,5642.0],["1994-04-14",2.4176,2.5151,2.4176,2.4566,80724.0],["1994-04-15",2.4469,2.4469,2.4176,2.4469,11718.0],["1994-04-18",2.4176,2.4176,2.3689,2.4176,27342.0],["1994-04-19",2.4371,2.4469,2.4176,2.4469,12152.0],["1994-04-20",2.3884,2.4079,2.3689,2.3689,716534.0],["1994-04-21",2.3494,2.4176,2.3494,2.4176,19530.0],["1994-04-22",2.4371,2.4566,2.4371,2.4566,5208.0],["1994-04-25",2.4371,2.4371,2.4176,2.4274,8246.0],["1994-04-26",2.4274,2.4859,2.4176,2.4371,15624.0],["1994-04-28",2.4566,2.4566,2.4176,2.4566,96782.0],["1994-04-29",2.4371,2.4371,2.4371,2.4371,45136.0],["1994-05-02",2.4176,2.4371,2.4176,2.4371,28644.0],["1994-05-03",2.4274,2.4274,2.4274,2.4274,3472.0],["1994-05-04",2.3884,2.3884,2.3592,2.3884,39928.0],["1994-05-05",2.3787,2.3787,2.3787,2.3787,868.0],["1994-05-06",2.3787,2.4664,2.3787,2.3981,74214.0],["1994-05-09",2.4176,2.4176,2.3787,2.3787,86800.0],["1994-05-10",2.4761,2.4956,2.4664,2.4859,232624.0],["1994-05-11",2.4761,2.4956,2.4566,2.4956,137578.0],["1994-05-12",2.5151,2.5541,2.5151,2.5541,89838.0],["1994-05-13",2.5151,2.5151,2.4956,2.5151,29946.0],["1994-05-16",2.4956,2.5151,2.4859,2.5151,7812.0],["1994-05-17",2.5346,2.5346,2.4956,2.4956,6076.0],["1994-05-18",2.5541,2.5736,2.5249,2.5736,19530.0],["1994-05-19",2.5346,2.5639,2.5346,2.5639,20398.0],["1994-05-20",2.5639,2.5736,2.5541,2.5736,4340.0],["1994-05-23",2.5541,2.5736,2.5346,2.5541,5208.0],["1994-05-24",2.5736,2.5736,2.5151,2.5151,176638.0],["1994-05-25",2.4761,2.4956,2.4274,2.4274,14322.0],["1994-05-26",2.4176,2.4956,2.4176,2.4761,152334.0],["1994-05-27",2.4566,2.4566,2.3981,2.4274,43400.0],["1994-05-31",2.3981,2.3981,2.3592,2.3689,11284.0],["1994-06-01",2.3592,2.4176,2.3494,2.4176,6944.0],["1994-06-02",2.4176,2.4664,2.4176,2.4664,58156.0],["1994-06-03",2.4956,2.4956,2.4566,2.4566,6510.0],["1994-06-06",2.5054,2.5541,2.5054,2.5346,9114.0],["1994-06-07",2.5249,2.5541,2.5249,2.5249,5208.0],["1994-06-08",2.5541,2.5541,2.5541,2.5541,434.0],["1994-06-09",2.5346,2.5931,2.5346,2.5736,19530.0],["1994-06-10",2.5541,2.5736,2.5541,2.5736,19964.0],["1994-06-13",2.5931,2.5931,2.5736,2.5736,6510.0],["1994-06-14",2.5931,2.6419,2.5931,2.6321,38626.0],["1994-06-15",2.6321,2.6516,2.6321,2.6419,5642.0],["1994-06-16",2.6419,2.6614,2.6419,2.6614,20832.0],["1994-06-17",2.6711,2.6906,2.6516,2.6711,13454.0],["1994-06-20",2.6516,2.6516,2.6126,2.6126,67704.0],["1994-06-21",2.5736,2.5736,2.5151,2.5151,39060.0],["1994-06-22",2.5346,2.6126,2.5346,2.5931,29946.0],["1994-06-23",2.5931,2.5931,2.5346,2.5541,46872.0],["1994-06-24",2.5346,2.5541,2.4956,2.5249,118482.0],["1994-06-27",2.5444,2.5736,2.5249,2.5736,59458.0],["1994-06-28",2.5541,2.5639,2.5541,2.5541,6944.0],["1994-06-29",2.5736,2.6029,2.5736,2.6029,10416.0],["1994-06-30",2.5346,2.5346,2.5346,2.5346,2170.0],["1994-07-01",2.4956,2.5346,2.4956,2.5346,11718.0],["1994-07-05",2.5541,2.5931,2.5444,2.5931,15190.0],["1994-07-06",2.5736,2.5736,2.5736,2.5736,3038.0],["1994-07-07",2.5541,2.5541,2.5541,2.5541,17794.0],["1994-07-08",2.5346,2.5346,2.4859,2.4956,15190.0],["1994-07-11",2.5736,2.5736,2.5736,2.5736,42532.0],["1994-07-12",2.5736,2.5736,2.5639,2.5639,55986.0],["1994-07-13",2.5639,2.6224,2.5639,2.6126,54684.0],["1994-07-14",2.6126,2.6126,2.6126,2.6126,6510.0],["1994-07-15",2.6419,2.7199,2.6419,2.6906,25172.0],["1994-07-18",2.6809,2.7296,2.6809,2.7296,5208.0],["1994-07-19",2.7199,2.7588,2.7199,2.7491,21266.0],["1994-07-20",2.7296,2.7296,2.6321,2.6906,127162.0],["1994-07-21",2.6516,2.6809,2.6516,2.6516,62930.0],["1994-07-22",2.6321,2.6516,2.6321,2.6516,8680.0],["1994-07-25",2.6126,2.6419,2.6126,2.6321,35154.0],["1994-07-26",2.6224,2.6321,2.6029,2.6029,32116.0],["1994-07-27",2.6029,2.6029,2.6029,2.6029,2170.0],["1994-07-28",2.6224,2.6711,2.6224,2.6321,20398.0],["1994-07-29",2.6516,2.6516,2.6321,2.6516,3472.0],["1994-08-01",2.6321,2.6516,2.6321,2.6516,6076.0],["1994-08-02",2.7004,2.7296,2.7004,2.7296,12152.0],["1994-08-03",2.7101,2.7296,2.7101,2.7101,4340.0],["1994-08-04",2.6906,2.7686,2.6906,2.7296,61194.0],["1994-08-05",2.7491,2.7491,2.7491,2.7491,1302.0],["1994-08-08",2.7296,2.7588,2.7296,2.7491,6944.0],["1994-08-09",2.7491,2.7491,2.7199,2.7199,72912.0],["1994-08-10",2.7296,2.8173,2.7296,2.7686,79422.0],["1994-08-11",2.6711,2.7004,2.6516,2.7004,98518.0],["1994-08-12",2.7004,2.7004,2.6809,2.6906,23002.0],["1994-08-15",2.6906,2.6906,2.6711,2.6711,44702.0],["1994-08-16",2.6711,2.7296,2.6711,2.7296,3906.0],["1994-08-17",2.7393,2.7588,2.7393,2.7588,4340.0],["1994-08-18",2.7783,2.7881,2.7783,2.7881,5642.0],["1994-08-19",2.7783,2.7978,2.7783,2.7978,9548.0],["1994-08-22",2.7783,2.7783,2.7783,2.7783,4340.0],["1994-08-23",2.8076,2.8271,2.8076,2.8076,75516.0],["1994-08-24",2.7881,2.8563,2.7881,2.8563,14322.0],["1994-08-25",2.8368,2.8563,2.8368,2.8466,1772890.0],["1994-08-26",2.8661,2.8758,2.8466,2.8758,8246.0],["1994-08-29",2.8949,2.8949,2.8949,2.8949,2604.0],["1994-08-30",2.8751,2.8949,2.8751,2.885,137578.0],["1994-08-31",2.885,2.9148,2.8652,2.8652,18228.0],["1994-09-01",2.8751,2.8751,2.8751,2.8751,434.0],["1994-09-02",2.8949,2.8949,2.8751,2.885,1736.0],["1994-09-06",2.9247,2.9544,2.9247,2.9247,13888.0],["1994-09-07",2.9148,3.0139,2.9049,2.9941,87668.0],["1994-09-08",2.9643,2.9643,2.9346,2.9346,187488.0],["1994-09-09",2.8949,2.9247,2.8949,2.9247,72478.0],["1994-09-12",2.9445,2.9544,2.9346,2.9445,20398.0],["1994-09-13",2.9247,2.9842,2.9247,2.9643,13454.0],["1994-09-14",2.8949,2.8949,2.8949,2.8949,9114.0],["1994-09-15",2.9346,2.9743,2.9346,2.9643,8246.0],["1994-09-16",2.9445,2.9445,2.9148,2.9148,12586.0],["1994-09-19",2.9148,2.9247,2.9148,2.9148,5642.0],["1994-09-20",2.8949,2.9247,2.8949,2.9247,7378.0],["1994-09-21",2.9049,2.9049,2.8553,2.885,18662.0],["1994-09-22",2.8454,2.8454,2.8156,2.8355,52948.0],["1994-09-23",2.8255,2.8454,2.8255,2.8454,4340.0],["1994-09-26",2.7561,2.8156,2.7561,2.7859,30814.0],["1994-09-27",2.8057,2.8553,2.8057,2.8553,16926.0],["1994-09-28",2.8355,2.8949,2.8355,2.8553,17360.0],["1994-09-29",2.8553,2.8652,2.8454,2.8553,85932.0],["1994-09-30",2.885,2.9148,2.8751,2.8751,96348.0],["1994-10-03",2.8553,2.8553,2.8156,2.8454,20398.0],["1994-10-04",2.8255,2.8454,2.8255,2.8355,3906.0],["1994-10-05",2.7958,2.7958,2.7958,2.7958,1736.0],["1994-10-06",2.8156,2.8156,2.7958,2.7958,3472.0],["1994-10-07",2.7661,2.7859,2.7661,2.7859,41664.0],["1994-10-10",2.8057,2.8156,2.8057,2.8156,6076.0],["1994-10-11",2.8255,2.8553,2.8255,2.8355,7812.0],["1994-10-12",2.8553,2.8751,2.8553,2.8553,11284.0],["1994-10-13",2.8949,2.9247,2.8949,2.8949,8246.0],["1994-10-14",2.9247,2.9247,2.9049,2.9049,16058.0],["1994-10-17",2.9148,2.9544,2.9148,2.9346,10850.0],["1994-10-18",2.9544,2.9544,2.9148,2.9247,6944.0],["1994-10-19",2.9445,2.9643,2.9247,2.9247,5642.0],["1994-10-20",2.9445,2.9544,2.9445,2.9544,2170.0],["1994-10-21",2.9743,2.9743,2.9743,2.9743,7812.0],["1994-10-24",2.9941,3.0337,2.9941,3.0139,13888.0],["1994-10-25",2.9544,2.9941,2.9544,2.9941,88970.0],["1994-10-26",3.004,3.004,2.9544,2.9842,6510.0],["1994-10-27",2.9544,2.9743,2.9544,2.9743,3906.0],["1994-10-28",3.0139,3.0139,3.0139,3.0139,3906.0],["1994-10-31",2.9743,2.9941,2.9743,2.9842,8680.0],["1994-11-01",3.0139,3.0536,3.0139,3.0337,12152.0],["1994-11-02",3.004,3.0734,3.004,3.0734,32116.0],["1994-11-03",3.0833,3.1131,3.0536,3.1131,9114.0],["1994-11-04",3.0635,3.0635,3.0139,3.0437,16058.0],["1994-11-07",3.0635,3.0833,3.0139,3.0139,44702.0],["1994-11-08",3.0238,3.0437,3.0238,3.0437,2604.0],["1994-11-09",3.0833,3.1329,3.0833,3.1031,161448.0],["1994-11-10",3.1031,3.1329,3.0734,3.1329,25172.0],["1994-11-11",3.1329,3.1527,3.1329,3.1527,6076.0],["1994-11-14",3.0734,3.0932,3.0536,3.0536,10416.0],["1994-11-15",3.0337,3.1725,3.0139,3.1131,118482.0],["1994-11-16",3.1329,3.1626,3.1329,3.1527,34720.0],["1994-11-17",3.1131,3.1131,3.0437,3.0437,57288.0],["1994-11-18",3.0437,3.0536,3.0139,3.0536,13454.0],["1994-11-21",3.0337,3.0337,2.9445,2.9445,17794.0],["1994-11-22",2.9247,2.9743,2.9247,2.9445,20832.0],["1994-11-23",2.9544,2.9743,2.9247,2.9544,65100.0],["1994-11-25",2.9346,2.9544,2.9346,2.9346,6944.0],["1994-11-28",2.9743,3.0139,2.9743,3.0139,7812.0],["1994-11-29",3.0139,3.0238,3.004,3.004,19964.0],["1994-11-30",3.0238,3.0437,3.0139,3.0437,18662.0],["1994-12-01",3.0238,3.0536,2.9842,3.0139,26474.0],["1994-12-02",2.9842,3.0337,2.9842,3.0337,6944.0],["1994-12-05",3.0139,3.0139,2.9842,2.9842,4340.0],["1994-12-06",2.9842,3.0536,2.9842,3.0139,31248.0],["1994-12-07",3.0139,3.0139,2.9743,2.9743,3038.0],["1994-12-08",3.0139,3.0337,2.9743,2.9743,6510.0],["1994-12-09",2.9346,3.0139,2.9346,2.9544,101122.0],["1994-12-12",2.9544,2.9743,2.9544,2.9743,4340.0],["1994-12-13",2.9544,2.9544,2.9148,2.9346,10416.0],["1994-12-14",2.9148,2.9544,2.9148,2.9544,2604.0],["1994-12-15",2.9743,3.0337,2.9544,3.0139,21700.0],["1994-12-16",3.0536,3.0932,2.9941,2.9941,81592.0],["1994-12-19",3.0337,3.1329,3.0337,3.1131,27776.0],["1994-12-20",3.0635,3.0734,3.0437,3.0734,6944.0],["1994-12-21",3.0734,3.0932,3.0337,3.0337,6076.0],["1994-12-22",3.0437,3.1031,3.0437,3.0536,37324.0],["1994-12-23",3.0536,3.0536,3.0139,3.0139,3472.0],["1994-12-27",2.9743,2.9941,2.9544,2.9544,7378.0],["1994-12-28",3.0536,3.0734,3.0437,3.0734,46438.0],["1994-12-29",3.0734,3.0932,3.0734,3.0932,5208.0],["1994-12-30",3.0734,3.0932,3.0337,3.0337,4774.0],["1995-01-03",3.0437,3.1725,3.0437,3.1527,215698.0],["1995-01-04",3.0337,3.0536,3.0139,3.0337,10416.0],["1995-01-05",3.0337,3.0536,2.9941,3.0139,82026.0],["1995-01-06",2.9941,3.0932,2.9941,3.0536,26040.0],["1995-01-09",2.9941,3.004,2.9842,2.9941,91140.0],["1995-01-10",2.9346,2.9842,2.9346,2.9743,20398.0],["1995-01-11",2.9148,2.9544,2.8553,2.8553,29512.0],["1995-01-12",2.8751,2.9346,2.8751,2.9346,11284.0],["1995-01-13",2.9346,3.004,2.9346,2.9941,10416.0],["1995-01-16",2.9941,2.9941,2.9544,2.9743,45570.0],["1995-01-17",2.9346,2.9643,2.9346,2.9643,4340.0],["1995-01-18",2.9544,2.9743,2.9544,2.9643,11284.0],["1995-01-19",2.9643,2.9743,2.9643,2.9743,16492.0],["1995-01-20",2.9346,2.9346,2.8949,2.8949,14322.0],["1995-01-23",2.8949,2.9346,2.8949,2.8949,27342.0],["1995-01-24",2.9247,2.9247,2.8949,2.9247,48608.0],["1995-01-25",2.9049,2.9346,2.9049,2.9346,12152.0],["1995-01-26",2.9544,3.0139,2.9544,3.0139,19530.0],["1995-01-27",3.0139,3.0139,2.9743,2.9743,14322.0],["1995-01-30",2.9346,2.9743,2.9346,2.9544,40362.0],["1995-01-31",2.9743,2.9743,2.9743,2.9743,1736.0],["1995-02-01",2.9743,2.9842,2.9743,2.9743,65968.0],["1995-02-02",2.9743,3.0536,2.9743,3.0536,10416.0],["1995-02-03",2.9346,2.9941,2.9148,2.9643,15624.0],["1995-02-06",2.9643,3.004,2.9643,2.9743,14322.0],["1995-02-07",2.9743,3.004,2.9743,2.9941,13888.0],["1995-02-08",2.9743,3.0139,2.9643,3.004,6510.0],["1995-02-09",2.9743,2.9743,2.9743,2.9743,3038.0],["1995-02-10",3.0536,3.1131,3.0536,3.0833,271684.0],["1995-02-13",3.0833,3.1131,3.0734,3.0833,38626.0],["1995-02-14",3.0932,3.0932,3.0337,3.0536,16492.0],["1995-02-15",3.0734,3.1131,3.0734,3.0833,10416.0],["1995-02-16",3.0932,3.1329,3.0734,3.1131,21266.0],["1995-02-17",3.1031,3.1031,3.0734,3.0734,7378.0],["1995-02-21",3.0337,3.0635,3.0139,3.0139,20398.0],["1995-02-22",2.9941,3.0337,2.9941,3.0337,5208.0],["1995-02-23",3.0635,3.1527,3.0635,3.1428,33852.0],["1995-02-24",3.1428,3.2122,3.0932,3.1924,48608.0],["1995-02-27",3.0734,3.0932,3.0635,3.0635,8680.0],["1995-02-28",3.0337,3.1031,3.0337,3.0635,4340.0],["1995-03-01",3.0932,3.1131,3.0932,3.1131,2604.0],["1995-03-02",3.0932,3.1329,3.0932,3.1031,3038.0],["1995-03-03",3.0833,3.1725,3.0833,3.1428,8680.0],["1995-03-06",3.2023,3.2221,3.1924,3.2221,38626.0],["1995-03-07",3.0536,3.1131,3.0536,3.0932,10416.0],["1995-03-08",3.0734,3.0932,3.0139,3.0337,24738.0],["1995-03-09",3.0932,3.1527,3.0932,3.1131,40796.0],["1995-03-10",3.0932,3.1329,3.0932,3.1031,42966.0],["1995-03-13",3.1031,3.1329,3.1031,3.1131,30814.0],["1995-03-14",3.1131,3.1428,3.1131,3.1131,9548.0],["1995-03-15",3.0536,3.1527,3.0536,3.1329,20832.0],["1995-03-16",3.1428,3.1527,3.1428,3.1527,7378.0],["1995-03-17",3.1428,3.1428,3.123,3.123,5642.0],["1995-03-20",3.1626,3.1626,3.1329,3.1329,78120.0],["1995-03-21",3.1428,3.1725,3.1428,3.1725,19096.0],["1995-03-22",3.1725,3.2023,3.1725,3.1725,11284.0],["1995-03-23",3.1527,3.1924,3.1131,3.1924,36456.0],["1995-03-24",3.1661,3.217,3.1661,3.1763,11284.0],["1995-03-27",3.217,3.3189,3.217,3.3189,25172.0],["1995-03-28",3.2883,3.2883,3.2374,3.2578,16492.0],["1995-03-29",3.2374,3.2781,3.2374,3.2781,9982.0],["1995-03-30",3.2985,3.3392,3.2679,3.3392,9982.0],["1995-03-31",3.2985,3.3596,3.268,3.3596,22568.0],["1995-04-03",3.3494,3.3698,3.329,3.329,60326.0],["1995-04-04",3.3392,3.3799,3.329,3.3392,8246.0],["1995-04-05",3.3596,3.4308,3.3596,3.3901,11718.0],["1995-04-06",3.441,3.4614,3.4207,3.4207,10850.0],["1995-04-07",3.4308,3.4614,3.4308,3.4614,1302.0],["1995-04-10",3.4003,3.4614,3.4003,3.4614,16492.0],["1995-04-11",3.4308,3.4308,3.4003,3.4003,6076.0],["1995-04-12",3.3799,3.4919,3.3799,3.4919,8246.0],["1995-04-13",3.4614,3.4817,3.4614,3.4817,5208.0],["1995-04-17",3.5021,3.5123,3.4817,3.5123,9548.0],["1995-04-18",3.4817,3.4817,3.4308,3.4308,33418.0],["1995-04-19",3.3799,3.3799,3.3596,3.3698,17794.0],["1995-04-20",3.3189,3.3392,3.3087,3.3392,12586.0],["1995-04-21",3.3698,3.4614,3.3698,3.4003,19530.0],["1995-04-24",3.4207,3.4614,3.3799,3.3799,13020.0],["1995-04-25",3.3799,3.4105,3.3799,3.3901,11284.0],["1995-04-26",3.4105,3.4105,3.3698,3.3901,6076.0],["1995-04-27",3.4207,3.441,3.4207,3.441,45136.0],["1995-04-28",3.4207,3.4308,3.4207,3.4308,1736.0],["1995-05-01",3.4512,3.4512,3.4207,3.4512,7812.0],["1995-05-02",3.4614,3.4919,3.4512,3.4817,5642.0],["1995-05-03",3.4614,3.5021,3.4614,3.4614,2604.0],["1995-05-04",3.4716,3.5021,3.441,3.4614,6944.0],["1995-05-05",3.441,3.441,3.3392,3.3392,3906.0],["1995-05-08",3.3189,3.3392,3.3189,3.3189,5208.0],["1995-05-09",3.3494,3.3901,3.3494,3.3494,43400.0],["1995-05-10",3.4207,3.4207,3.3799,3.4003,11718.0],["1995-05-11",3.441,3.441,3.4207,3.4207,6076.0],["1995-05-12",3.3799,3.4207,3.3596,3.4207,9982.0],["1995-05-15",3.4003,3.4003,3.3596,3.4003,19096.0],["1995-05-16",3.3799,3.4207,3.3799,3.4003,3472.0],["1995-05-17",3.3799,3.3901,3.3596,3.3901,3038.0],["1995-05-18",3.3596,3.3799,3.3494,3.3799,4340.0],["1995-05-19",3.3494,3.3494,3.3189,3.3392,16058.0],["1995-05-22",3.3189,3.3901,3.3189,3.3596,9548.0],["1995-05-23",3.3799,3.4105,3.3596,3.3596,8680.0],["1995-05-24",3.4003,3.4512,3.4003,3.4207,7378.0],["1995-05-25",3.5428,3.5428,3.5428,3.5428,4774.0],["1995-05-26",3.5225,3.5428,3.5021,3.5021,6944.0],["1995-05-30",3.4614,3.4614,3.4207,3.4614,16492.0],["1995-05-31",3.4512,3.4817,3.4512,3.4817,3906.0],["1995-06-01",3.4919,3.553,3.4919,3.5123,38626.0],["1995-06-02",3.553,3.5937,3.553,3.5937,8246.0],["1995-06-05",3.6344,3.6854,3.6344,3.6854,8246.0],["1995-06-06",3.665,3.7057,3.665,3.6854,73346.0],["1995-06-07",3.6446,3.665,3.5835,3.6039,19964.0],["1995-06-08",3.5835,3.5835,3.5632,3.5632,3906.0],["1995-06-09",3.5835,3.5835,3.5326,3.5428,3472.0],["1995-06-12",3.5428,3.5428,3.5021,3.5021,6944.0],["1995-06-13",3.5021,3.5326,3.5021,3.5225,7812.0],["1995-06-14",3.5428,3.5734,3.5428,3.5734,6076.0],["1995-06-15",3.5734,3.5734,3.5734,3.5734,0.0],["1995-06-16",3.5428,3.5428,3.5225,3.5225,3038.0],["1995-06-19",3.5428,3.5835,3.5428,3.5835,17360.0],["1995-06-20",3.6039,3.6141,3.5632,3.5632,4774.0],["1995-06-21",3.5632,3.6039,3.5428,3.5632,29512.0],["1995-06-22",3.6344,3.7057,3.6344,3.665,11284.0],["1995-06-23",3.6854,3.6854,3.665,3.665,3038.0],["1995-06-26",3.5428,3.5428,3.4817,3.4817,9548.0],["1995-06-27",3.4817,3.5021,3.4614,3.4614,30380.0],["1995-06-28",3.441,3.441,3.3392,3.4207,20832.0],["1995-06-29",3.4614,3.4817,3.4512,3.4817,22134.0],["1995-06-30",3.5021,3.5428,3.5021,3.5428,3038.0],["1995-07-03",3.5835,3.5835,3.5835,3.5835,434.0],["1995-07-05",3.6446,3.6446,3.5835,3.6446,10416.0],["1995-07-06",3.6243,3.665,3.6243,3.665,1302.0],["1995-07-07",3.6548,3.7464,3.6548,3.7464,22568.0],["1995-07-10",3.7668,3.7668,3.7159,3.7159,7812.0],["1995-07-11",3.7159,3.7464,3.7159,3.7464,2170.0],["1995-07-12",3.7668,3.7668,3.7464,3.7464,868.0],["1995-07-13",3.7872,3.7872,3.7464,3.777,5208.0],["1995-07-14",3.7159,3.7464,3.6854,3.7057,7378.0],["1995-07-17",3.7057,3.7566,3.7057,3.7566,9982.0],["1995-07-18",3.7159,3.7159,3.665,3.665,36022.0],["1995-07-19",3.6854,3.6854,3.6344,3.6344,10416.0],["1995-07-20",3.6344,3.665,3.6243,3.6243,56420.0],["1995-07-21",3.6446,3.6955,3.6446,3.665,29946.0],["1995-07-24",3.7057,3.7261,3.7057,3.7261,2604.0],["1995-07-25",3.6854,3.6854,3.665,3.6854,3472.0],["1995-07-26",3.7159,3.8075,3.7159,3.8075,56420.0],["1995-07-27",3.7566,3.7566,3.7566,3.7566,2170.0],["1995-07-28",3.8279,3.8279,3.8075,3.8075,25606.0],["1995-07-31",3.8075,3.8482,3.8075,3.8381,12152.0],["1995-08-01",3.7973,3.7973,3.7057,3.7057,25172.0],["1995-08-02",3.777,3.8381,3.777,3.8075,21266.0],["1995-08-03",3.7668,3.8584,3.7668,3.8584,7378.0],["1995-08-04",3.7973,3.8279,3.7973,3.8279,39060.0],["1995-08-07",3.8686,3.8991,3.8686,3.8991,3472.0],["1995-08-08",3.8482,3.8482,3.7464,3.7464,25172.0],["1995-08-09",3.7057,3.7057,3.6548,3.665,5588618.0],["1995-08-10",3.6446,3.6548,3.6446,3.6446,3472.0],["1995-08-11",3.6446,3.665,3.6446,3.665,21700.0],["1995-08-14",3.6446,3.6548,3.6446,3.6548,3038.0],["1995-08-15",3.6344,3.6344,3.5937,3.6141,25606.0],["1995-08-16",3.6141,3.6344,3.5937,3.6141,245644.0],["1995-08-17",3.6039,3.6039,3.5835,3.6039,121954.0],["1995-08-18",3.6255,3.6462,3.6255,3.6255,19096.0],["1995-08-21",3.6772,3.6772,3.6669,3.6772,959574.0],["1995-08-22",3.6462,3.6462,3.584,3.6255,22568.0],["1995-08-23",3.6565,3.6772,3.6565,3.6565,4774.0],["1995-08-24",3.6772,3.6772,3.6565,3.6565,5208.0],["1995-08-25",3.6876,3.7187,3.6876,3.7083,142786.0],["1995-08-28",3.7083,3.7498,3.7083,3.729,3038.0],["1995-08-29",3.6669,3.6669,3.6151,3.6462,277760.0],["1995-08-30",3.6876,3.729,3.6876,3.729,10416.0],["1995-08-31",3.729,3.729,3.6876,3.698,57288.0],["1995-09-01",3.7187,3.7498,3.7187,3.7498,3472.0],["1995-09-05",3.7808,3.8326,3.7808,3.8223,7378.0],["1995-09-06",3.843,3.8948,3.843,3.8741,20398.0],["1995-09-07",3.8533,3.8637,3.8326,3.8637,6076.0],["1995-09-08",3.843,3.9155,3.843,3.8844,17360.0],["1995-09-11",3.8326,3.8637,3.8326,3.8637,11718.0],["1995-09-12",3.8533,3.8844,3.8533,3.8844,5208.0],["1995-09-13",3.8741,3.9155,3.8741,3.9155,868.0],["1995-09-14",3.9362,3.9362,3.9362,3.9362,1302.0],["1995-09-15",3.9155,3.9155,3.9155,3.9155,22568.0],["1995-09-18",3.8741,3.8948,3.8741,3.8741,6944.0],["1995-09-19",3.9155,3.9155,3.9155,3.9155,434.0],["1995-09-20",3.8741,3.9776,3.8741,3.9673,63798.0],["1995-09-21",3.9258,3.9984,3.9258,3.9984,22134.0],["1995-09-22",3.9362,3.9776,3.9362,3.9776,19530.0],["1995-09-25",3.8948,3.8948,3.8948,3.8948,434.0],["1995-09-26",3.8948,3.8948,3.8948,3.8948,0.0],["1995-09-27",3.8119,3.8637,3.8119,3.8533,13020.0],["1995-09-28",3.8948,3.8948,3.8948,3.8948,868.0],["1995-09-29",3.9051,3.9051,3.8844,3.8844,14322.0],["1995-10-02",3.9155,3.9155,3.9155,3.9155,1736.0],["1995-10-03",3.9258,3.9258,3.9155,3.9155,4774.0],["1995-10-04",3.8741,3.9362,3.8741,3.9258,44268.0],["1995-10-05",3.9155,3.9258,3.9155,3.9258,4340.0],["1995-10-06",3.9258,3.9258,3.9258,3.9258,0.0],["1995-10-09",3.8844,3.8844,3.8844,3.8844,868.0],["1995-10-10",3.8119,3.8119,3.7705,3.7705,2604.0],["1995-10-11",3.7705,3.8223,3.7705,3.7705,13888.0],["1995-10-12",3.8741,3.8741,3.8741,3.8741,868.0],["1995-10-13",3.9258,3.9776,3.9258,3.9258,52080.0],["1995-10-16",3.9466,3.9466,3.9466,3.9466,2170.0],["1995-10-17",3.9362,3.9362,3.9362,3.9362,1302.0],["1995-10-18",3.9776,3.988,3.9776,3.988,5642.0],["1995-10-19",3.988,3.988,3.988,3.988,0.0],["1995-10-20",3.9466,3.9466,3.9258,3.9258,7812.0],["1995-10-23",3.8637,3.8637,3.8637,3.8637,130200.0],["1995-10-24",3.8741,3.8741,3.8637,3.8637,109368.0],["1995-10-25",3.8533,3.8637,3.8533,3.8533,389732.0],["1995-10-26",3.8326,3.843,3.8326,3.843,7378.0],["1995-10-27",3.843,3.843,3.843,3.843,0.0],["1995-10-30",3.8637,3.8741,3.8637,3.8741,2170.0],["1995-10-31",3.8741,3.8741,3.8741,3.8741,0.0],["1995-11-01",3.843,3.8741,3.843,3.8741,13020.0],["1995-11-02",3.8741,3.8741,3.8741,3.8741,1302.0],["1995-11-03",3.8948,3.9569,3.8948,3.9258,23436.0],["1995-11-06",3.9258,3.9258,3.9258,3.9258,0.0],["1995-11-07",3.988,4.0087,3.988,3.9984,12586.0],["1995-11-08",4.0294,4.0294,4.0294,4.0294,868.0],["1995-11-09",3.9984,4.0191,3.9776,4.0191,9114.0],["1995-11-10",3.9776,3.9776,3.9776,3.9776,43400.0],["1995-11-13",3.9362,3.9362,3.9155,3.9155,18662.0],["1995-11-14",3.9776,3.9776,3.9362,3.9776,17360.0],["1995-11-15",3.9569,4.0191,3.9569,4.0191,12152.0],["1995-11-16",4.0398,4.0812,4.0398,4.0812,13020.0],["1995-11-17",4.0398,4.0398,4.0398,4.0398,3038.0],["1995-11-20",4.0191,4.0398,4.0191,4.0398,20832.0],["1995-11-21",4.0916,4.0916,4.0812,4.0916,53816.0],["1995-11-22",4.1641,4.1641,4.133,4.1641,6510.0],["1995-11-24",4.1123,4.1123,4.1123,4.1123,2170.0],["1995-11-27",4.0916,4.1123,4.0916,4.0916,7378.0],["1995-11-28",4.0294,4.0605,4.0191,4.0191,15624.0],["1995-11-29",4.0191,4.0191,3.9776,3.9776,47740.0],["1995-11-30",4.0087,4.0087,3.9362,3.9569,24304.0],["1995-12-01",3.9984,4.0398,3.9984,4.0398,4774.0],["1995-12-04",4.0398,4.0398,3.9984,3.9984,2170.0],["1995-12-05",4.0398,4.0709,4.0294,4.0709,39494.0],["1995-12-06",4.0501,4.0501,3.9984,4.0398,28210.0],["1995-12-07",3.988,3.988,3.9155,3.9466,7378.0],["1995-12-08",3.8948,3.8948,3.8948,3.8948,868.0],["1995-12-11",3.9155,3.9569,3.9155,3.9362,11284.0],["1995-12-12",3.9362,3.9362,3.9362,3.9362,3906.0],["1995-12-13",3.9362,3.9466,3.9258,3.9466,24738.0],["1995-12-14",3.9569,3.9776,3.9362,3.9362,9114.0],["1995-12-15",4.0191,4.0191,3.9466,3.9569,23870.0],["1995-12-18",3.8948,3.8948,3.8741,3.8741,46438.0],["1995-12-19",3.8948,3.8948,3.8533,3.8741,10416.0],["1995-12-20",3.8119,3.8119,3.7705,3.7705,6076.0],["1995-12-21",3.7705,3.7705,3.7705,3.7705,2170.0],["1995-12-22",3.8119,3.8119,3.7705,3.7705,4340.0],["1995-12-26",3.8119,3.8326,3.7808,3.7808,20832.0],["1995-12-27",3.8326,3.8326,3.8326,3.8326,9114.0],["1995-12-28",3.7808,3.8223,3.7808,3.8119,32984.0],["1995-12-29",3.7705,3.7705,3.7498,3.7498,1302.0],["1996-01-02",3.8741,3.8948,3.8741,3.8948,7812.0],["1996-01-03",3.9776,3.9776,3.9776,3.9776,8680.0],["1996-01-04",4.0398,4.0398,3.9984,4.0294,11284.0],["1996-01-05",3.9776,3.9776,3.9569,3.9673,13888.0],["1996-01-08",3.9466,3.9466,3.9466,3.9466,2170.0],["1996-01-09",3.9362,3.9362,3.8533,3.8533,94178.0],["1996-01-10",3.8741,3.8741,3.8741,3.8741,3038.0],["1996-01-11",3.8326,3.8326,3.8326,3.8326,868.0],["1996-01-12",3.8378,3.843,3.8326,3.843,23436.0],["1996-01-15",3.7912,3.8533,3.7912,3.843,6944.0],["1996-01-16",3.843,3.8637,3.843,3.8637,11284.0],["1996-01-17",3.8844,3.8844,3.8844,3.8844,868.0],["1996-01-18",3.9258,3.9258,3.9258,3.9258,868.0],["1996-01-19",3.9258,3.9258,3.9258,3.9258,21700.0],["1996-01-22",3.8741,3.8948,3.8741,3.8948,6944.0],["1996-01-23",3.8948,3.9258,3.8948,3.9155,4340.0],["1996-01-24",3.9362,3.9362,3.9258,3.9258,868.0],["1996-01-25",3.9569,3.9776,3.9258,3.9258,6076.0],["1996-01-26",3.9051,3.9051,3.9051,3.9051,868.0],["1996-01-29",3.9673,3.9673,3.9362,3.9362,4774.0],["1996-01-30",3.9155,3.9362,3.9155,3.9258,3472.0],["1996-01-31",3.9776,3.9984,3.9776,3.9984,6510.0],["1996-02-01",3.9776,3.9776,3.9776,3.9776,434.0],["1996-02-02",3.9776,3.9776,3.9776,3.9776,868.0],["1996-02-05",4.0087,4.0087,4.0087,4.0087,6076.0],["1996-02-06",4.0605,4.0709,4.0605,4.0709,5208.0],["1996-02-07",4.0709,4.0709,4.0191,4.0191,34720.0],["1996-02-08",3.9776,3.9776,3.9776,3.9776,1736.0],["1996-02-09",4.0191,4.0191,3.9569,3.9569,8246.0],["1996-02-12",3.9569,3.9984,3.9569,3.9776,8246.0],["1996-02-13",4.0087,4.0087,4.0087,4.0087,3906.0],["1996-02-14",4.0605,4.0605,4.0501,4.0605,6944.0],["1996-02-15",4.0812,4.1227,4.0812,4.1227,5208.0],["1996-02-16",4.2055,4.2262,4.1848,4.1848,51212.0],["1996-02-20",4.1227,4.1227,4.1227,4.1227,2170.0],["1996-02-21",4.0605,4.0812,4.0501,4.0812,80724.0],["1996-02-22",4.0501,4.0501,4.0501,4.0501,6944.0],["1996-02-23",4.0605,4.0605,4.0501,4.0501,4340.0],["1996-02-26",3.988,3.988,3.9466,3.9673,50778.0],["1996-02-27",3.9258,3.9258,3.8948,3.8948,54684.0],["1996-02-28",3.9155,3.9776,3.9155,3.9362,16058.0],["1996-02-29",3.8948,3.9051,3.8948,3.9051,2170.0],["1996-03-01",3.9776,3.9776,3.9569,3.9776,11284.0],["1996-03-04",3.9776,3.9776,3.9776,3.9776,2170.0],["1996-03-05",3.9776,3.9776,3.9569,3.9569,1302.0],["1996-03-06",3.9569,3.9673,3.9466,3.9673,99820.0],["1996-03-07",3.9258,3.9362,3.9051,3.9258,40796.0],["1996-03-08",3.7976,3.7976,3.7976,3.7976,5208.0],["1996-03-11",3.6815,3.7026,3.671,3.7026,13020.0],["1996-03-12",3.5866,3.5866,3.5444,3.5444,22568.0],["1996-03-13",3.5866,3.5971,3.5866,3.5971,18228.0],["1996-03-14",3.5866,3.6499,3.5866,3.6499,18662.0],["1996-03-15",3.6288,3.6499,3.6288,3.6393,20398.0],["1996-03-18",3.6499,3.6921,3.6499,3.6815,4774.0],["1996-03-19",3.7765,3.787,3.7554,3.787,37758.0],["1996-03-20",3.7343,3.787,3.7343,3.787,134974.0],["1996-03-21",3.7765,3.7976,3.7765,3.7976,191828.0],["1996-03-22",3.8081,3.8609,3.8081,3.8609,61194.0],["1996-03-25",3.8081,3.8081,3.7343,3.7976,30380.0],["1996-03-26",3.7554,3.7554,3.7237,3.7554,29512.0],["1996-03-27",3.7554,3.7554,3.7554,3.7554,0.0],["1996-03-28",3.7448,3.8187,3.7448,3.8187,11718.0],["1996-03-29",3.7765,3.8187,3.7765,3.8187,10416.0],["1996-04-01",3.8081,3.8081,3.7554,3.787,46004.0],["1996-04-02",3.7026,3.7237,3.7026,3.7237,12152.0],["1996-04-03",3.7237,3.7237,3.7132,3.7237,1302.0],["1996-04-04",3.7343,3.7343,3.7343,3.7343,4774.0],["1996-04-08",3.7132,3.7554,3.7132,3.7554,28644.0],["1996-04-09",3.7554,3.7554,3.7132,3.7343,9548.0],["1996-04-10",3.7343,3.7659,3.7132,3.7343,33852.0],["1996-04-11",3.7132,3.7554,3.7132,3.7554,3906.0],["1996-04-12",3.7554,3.7554,3.7554,3.7554,23436.0],["1996-04-15",3.7765,3.7765,3.7554,3.7554,1302.0],["1996-04-16",3.787,3.787,3.7765,3.787,17360.0],["1996-04-17",3.7659,3.8187,3.7659,3.8187,24738.0],["1996-04-18",3.8398,3.8398,3.8398,3.8398,2170.0],["1996-04-19",3.8609,3.882,3.8609,3.882,8680.0],["1996-04-22",3.8081,3.8187,3.8081,3.8187,11284.0],["1996-04-23",3.8398,3.8398,3.8398,3.8398,1302.0],["1996-04-24",3.8398,3.8609,3.8398,3.8609,5208.0],["1996-04-25",3.8398,3.8398,3.7554,3.7554,52080.0],["1996-04-26",3.7343,3.7976,3.7343,3.7765,20832.0],["1996-04-29",3.787,3.787,3.7026,3.7554,55986.0],["1996-04-30",3.7659,3.7659,3.7343,3.7554,55986.0],["1996-05-01",3.7132,3.7343,3.6499,3.7343,39060.0],["1996-05-02",3.7765,3.7765,3.7132,3.7659,29078.0],["1996-05-03",3.7976,3.7976,3.7765,3.7765,4340.0],["1996-05-06",3.7554,3.7976,3.7554,3.7976,18662.0],["1996-05-07",3.7765,3.8187,3.7765,3.8187,11718.0],["1996-05-08",3.7976,3.8714,3.7976,3.8714,24738.0],["1996-05-09",3.9031,3.9242,3.882,3.882,17360.0],["1996-05-10",3.9031,3.9031,3.9031,3.9031,434.0],["1996-05-13",3.9136,3.9136,3.8714,3.882,25606.0],["1996-05-14",3.9031,3.9031,3.9031,3.9031,3038.0],["1996-05-15",3.9347,3.9453,3.9347,3.9453,2604.0],["1996-05-16",3.9453,3.9453,3.9453,3.9453,0.0],["1996-05-17",3.998,4.0296,3.998,4.0191,13888.0],["1996-05-20",4.0402,4.0507,4.0402,4.0507,10416.0],["1996-05-21",4.0507,4.0507,4.0507,4.0507,41664.0],["1996-05-22",4.0507,4.0507,4.0086,4.0507,9982.0],["1996-05-23",4.0191,4.0507,4.0191,4.0507,24304.0],["1996-05-24",4.0296,4.0296,4.0296,4.0296,8246.0],["1996-05-28",4.0296,4.0507,4.0296,4.0296,15190.0],["1996-05-29",3.9664,3.9664,3.9664,3.9664,21700.0],["1996-05-30",3.9242,3.9453,3.9242,3.9453,3038.0],["1996-05-31",3.9453,3.9769,3.9453,3.9769,30814.0],["1996-06-03",3.9769,3.9769,3.9769,3.9769,3038.0],["1996-06-04",4.0296,4.0296,4.0086,4.0296,1736.0],["1996-06-05",4.0929,4.0929,4.0718,4.0718,1302.0],["1996-06-06",4.0929,4.0929,4.0718,4.0929,46438.0],["1996-06-07",3.9769,3.9769,3.9769,3.9769,21700.0],["1996-06-10",3.9664,3.9664,3.9664,3.9664,1736.0],["1996-06-11",4.0507,4.0929,4.0507,4.0929,26040.0],["1996-06-12",4.0929,4.0929,4.0929,4.0929,30814.0],["1996-06-13",4.0507,4.0718,4.0085,4.0718,41230.0],["1996-06-14",4.0718,4.0718,4.0718,4.0718,3038.0],["1996-06-17",4.0718,4.0929,4.0718,4.0929,868.0],["1996-06-18",4.1351,4.1351,4.1351,4.1351,2170.0],["1996-06-19",4.114,4.1351,4.114,4.114,23436.0],["1996-06-20",4.1668,4.1668,4.1351,4.1351,9548.0],["1996-06-21",4.1035,4.1351,4.1035,4.1351,29946.0],["1996-06-24",4.1351,4.1457,4.1351,4.1457,3038.0],["1996-06-25",4.0929,4.0929,4.0507,4.0507,7378.0],["1996-06-26",4.0191,4.0191,4.0191,4.0191,434.0],["1996-06-27",4.0191,4.0191,4.0191,4.0191,0.0],["1996-06-28",4.0191,4.0191,4.0086,4.0086,868.0],["1996-07-01",4.1035,4.1035,4.1035,4.1035,434.0],["1996-07-02",4.1246,4.1351,4.1246,4.1351,9114.0],["1996-07-03",4.0718,4.1351,4.0718,4.1351,21700.0],["1996-07-05",4.1773,4.1773,4.1773,4.1773,434.0],["1996-07-08",4.1562,4.1773,4.1562,4.1773,2604.0],["1996-07-09",4.1668,4.1668,4.1668,4.1668,434.0],["1996-07-10",4.2195,4.2195,4.1562,4.1562,8246.0],["1996-07-11",4.1562,4.1562,4.1562,4.1562,5642.0],["1996-07-12",4.1984,4.1984,4.1984,4.1984,4340.0],["1996-07-15",4.1773,4.1984,4.1773,4.1773,2170.0],["1996-07-16",4.1562,4.1562,4.1351,4.1351,11284.0],["1996-07-17",4.0296,4.0296,4.0296,4.0296,434.0],["1996-07-18",4.0929,4.1351,4.0929,4.1351,3038.0],["1996-07-19",4.1351,4.1351,4.1351,4.1351,0.0],["1996-07-22",4.1773,4.1773,4.1351,4.1351,1736.0],["1996-07-23",4.1984,4.209,4.1773,4.209,25172.0],["1996-07-24",4.1562,4.1562,4.1562,4.1562,868.0],["1996-07-25",4.2406,4.2406,4.1773,4.1773,15624.0],["1996-07-26",4.2195,4.2195,4.2195,4.2195,2604.0],["1996-07-29",4.1984,4.209,4.1984,4.209,3472.0],["1996-07-30",4.2828,4.325,4.2723,4.2723,8246.0],["1996-07-31",4.2828,4.2828,4.2828,4.2828,6076.0],["1996-08-01",4.2617,4.3356,4.2617,4.3039,6510.0],["1996-08-02",4.325,4.3672,4.325,4.3461,9982.0],["1996-08-05",4.4411,4.4411,4.3883,4.4094,27776.0],["1996-08-06",4.536,4.536,4.5149,4.536,219604.0],["1996-08-07",4.6837,4.7259,4.6837,4.7048,7378.0],["1996-08-08",4.7048,4.7048,4.7048,4.7048,0.0],["1996-08-09",4.7259,4.7259,4.6415,4.6415,6076.0],["1996-08-12",4.6415,4.7259,4.6415,4.7259,9548.0],["1996-08-13",4.7259,4.8736,4.7259,4.8736,43400.0],["1996-08-14",4.8525,4.8525,4.8103,4.8525,6510.0],["1996-08-15",4.8736,4.979,4.8736,4.9368,31248.0],["1996-08-16",4.9378,4.9485,4.9057,4.9057,2651740.0],["1996-08-19",4.9699,5.0128,4.9699,5.0128,1484280.0],["1996-08-20",5.0128,5.0342,5.0021,5.0342,1719074.0],["1996-08-21",4.9806,4.9806,4.9378,4.9485,23436.0],["1996-08-22",4.9485,4.9699,4.9485,4.9699,69440.0],["1996-08-23",4.9699,4.9699,4.9271,4.9699,27776.0],["1996-08-26",4.9699,5.0128,4.9485,4.9592,14322.0],["1996-08-27",4.9699,4.9699,4.9592,4.9699,26908.0],["1996-08-28",4.9699,4.9699,4.9057,4.9057,7378.0],["1996-08-29",4.9271,4.9271,4.9271,4.9271,18662.0],["1996-08-30",4.9271,4.9271,4.9271,4.9271,1302.0],["1996-09-03",4.9271,4.9271,4.9271,4.9271,10416.0],["1996-09-04",4.9485,4.9592,4.9485,4.9485,1375346.0],["1996-09-05",4.9699,4.9699,4.9057,4.9485,23436.0],["1996-09-06",4.9164,4.9271,4.9164,4.9271,44702.0],["1996-09-09",4.9057,4.9271,4.9057,4.9271,4774.0],["1996-09-10",4.9913,5.0128,4.9699,4.9913,5208.0],["1996-09-11",5.077,5.1413,5.077,5.1413,13454.0],["1996-09-12",5.1306,5.1306,5.077,5.077,73780.0],["1996-09-13",5.1199,5.1199,5.1199,5.1199,9114.0],["1996-09-16",5.1199,5.1413,5.1199,5.1413,13454.0],["1996-09-17",5.1413,5.1413,5.077,5.1199,3038.0],["1996-09-18",5.1199,5.1413,5.1092,5.1092,6510.0],["1996-09-19",5.1092,5.1413,5.1092,5.1306,10416.0],["1996-09-20",5.1306,5.1306,5.1306,5.1306,3038.0],["1996-09-23",5.1092,5.1092,5.0556,5.0556,2604.0],["1996-09-24",5.0235,5.0235,5.0021,5.0128,7812.0],["1996-09-25",4.9913,5.0128,4.9913,5.0128,4340.0],["1996-09-26",5.0128,5.0128,4.9913,5.0128,2604.0],["1996-09-27",5.0128,5.0128,5.0128,5.0128,3038.0],["1996-09-30",4.9913,5.0342,4.9699,5.0128,19964.0],["1996-10-01",5.0556,5.0877,5.0556,5.0877,6076.0],["1996-10-02",5.077,5.1413,5.077,5.077,13454.0],["1996-10-03",5.1413,5.1627,5.1413,5.1627,9548.0],["1996-10-04",5.1627,5.2056,5.1627,5.2056,7378.0],["1996-10-07",5.2484,5.3341,5.2484,5.3341,64232.0],["1996-10-08",5.2591,5.2698,5.2591,5.2591,9982.0],["1996-10-09",5.2591,5.2698,5.227,5.227,9982.0],["1996-10-10",5.2163,5.227,5.2056,5.227,4774.0],["1996-10-11",5.1949,5.227,5.1949,5.1949,7378.0],["1996-10-14",5.2377,5.2484,5.2377,5.2484,6510.0],["1996-10-15",5.3341,5.3555,5.3341,5.3555,8680.0],["1996-10-16",5.3555,5.3984,5.3555,5.3984,6944.0],["1996-10-17",5.4198,5.4198,5.3984,5.3984,5208.0],["1996-10-18",5.4841,5.4948,5.4626,5.4948,9548.0],["1996-10-21",5.5162,5.5162,5.4841,5.5162,166222.0],["1996-10-22",5.4841,5.4841,5.4626,5.4841,307706.0],["1996-10-23",5.4841,5.4841,5.3984,5.4198,6076.0],["1996-10-24",5.4412,5.4412,5.4412,5.4412,9114.0],["1996-10-25",5.4198,5.4733,5.4198,5.4733,12586.0],["1996-10-28",5.5912,5.5912,5.4841,5.4841,59458.0],["1996-10-29",5.3984,5.4198,5.3769,5.4198,3906.0],["1996-10-30",5.4305,5.4412,5.3984,5.3984,11718.0],["1996-10-31",5.4198,5.4412,5.4198,5.4412,3472.0],["1996-11-01",5.4412,5.4626,5.4412,5.4626,5208.0],["1996-11-04",5.3984,5.4412,5.3984,5.4412,5642.0],["1996-11-05",5.3769,5.3769,5.3555,5.3769,4340.0],["1996-11-06",5.3769,5.4412,5.3769,5.4091,16926.0],["1996-11-07",5.3341,5.3876,5.3127,5.3876,30380.0],["1996-11-08",5.3662,5.4198,5.3341,5.4198,17360.0],["1996-11-11",5.4091,5.4198,5.3555,5.4198,54684.0],["1996-11-12",5.3555,5.4412,5.3555,5.4198,13454.0],["1996-11-13",5.4626,5.4841,5.4198,5.4841,26040.0],["1996-11-14",5.4412,5.4841,5.4412,5.4841,2604.0],["1996-11-15",5.5055,5.5483,5.5055,5.5483,5642.0],["1996-11-18",5.6126,5.634,5.6126,5.634,15190.0],["1996-11-19",5.6983,5.8268,5.6876,5.784,103292.0],["1996-11-20",5.784,5.7947,5.7411,5.7732,113274.0],["1996-11-21",5.784,5.784,5.7304,5.7518,36456.0],["1996-11-22",5.7733,5.8268,5.7733,5.8268,20832.0],["1996-11-25",5.8268,5.8696,5.8268,5.8696,46438.0],["1996-11-26",5.8375,5.8911,5.8054,5.8482,22134.0],["1996-11-27",5.9125,5.9125,5.8482,5.8589,21266.0],["1996-11-29",5.966,5.9982,5.966,5.9875,19530.0],["1996-12-02",5.9339,5.9446,5.9125,5.9232,23870.0],["1996-12-03",5.8268,5.8482,5.784,5.784,42966.0],["1996-12-04",5.6554,5.7518,5.6554,5.7518,60760.0],["1996-12-05",5.8054,5.8268,5.7947,5.8054,5208.0],["1996-12-06",5.6769,5.7411,5.6769,5.7411,17360.0],["1996-12-09",5.7732,5.8161,5.7732,5.8161,17360.0],["1996-12-10",5.8697,5.9339,5.8697,5.9339,20398.0],["1996-12-11",5.9339,5.9446,5.8804,5.8804,20398.0],["1996-12-12",5.9339,5.9339,5.8804,5.8804,39494.0],["1996-12-13",5.7625,5.784,5.7411,5.784,44268.0],["1996-12-16",5.7518,5.784,5.7304,5.784,30380.0],["1996-12-17",5.7732,5.784,5.7732,5.784,4774.0],["1996-12-18",5.8482,5.8911,5.8482,5.8804,12152.0],["1996-12-19",5.8054,5.8482,5.8054,5.8482,14756.0],["1996-12-20",5.8589,5.8589,5.784,5.8054,36456.0],["1996-12-23",5.784,5.8268,5.784,5.8268,6076.0],["1996-12-24",5.8268,5.8482,5.8268,5.8375,8246.0],["1996-12-26",5.8268,5.8268,5.7411,5.7625,4774.0],["1996-12-27",5.784,5.8696,5.784,5.8696,12152.0],["1996-12-30",5.8696,5.8911,5.8268,5.8911,12586.0],["1996-12-31",5.8911,5.8911,5.8696,5.8911,14322.0],["1997-01-02",5.8696,5.8696,5.784,5.7947,6944.0],["1997-01-03",5.784,5.8589,5.784,5.8482,33852.0],["1997-01-06",5.8375,5.8696,5.8375,5.8482,30814.0],["1997-01-07",5.9982,5.9982,5.9553,5.9768,19530.0],["1997-01-08",6.0089,6.0196,6.0089,6.0196,2170.0],["1997-01-09",6.1481,6.2552,6.1267,6.2445,9548.0],["1997-01-10",6.191,6.2552,6.191,6.2552,7378.0],["1997-01-13",6.2767,6.2981,6.2552,6.266,16492.0],["1997-01-14",6.3409,6.4802,6.3409,6.4802,58590.0],["1997-01-15",6.4266,6.4266,6.3624,6.4159,52514.0],["1997-01-16",6.4159,6.4159,6.3945,6.3945,9114.0],["1997-01-17",6.3731,6.4052,6.3624,6.3945,62062.0],["1997-01-20",6.3195,6.3195,6.2981,6.3195,18228.0],["1997-01-21",6.3088,6.3409,6.2552,6.3409,57288.0],["1997-01-22",6.3409,6.3409,6.2981,6.2981,6076.0],["1997-01-23",6.3838,6.448,6.3624,6.3838,61628.0],["1997-01-24",6.3624,6.4052,6.3624,6.4052,4774.0],["1997-01-27",6.3624,6.4266,6.3624,6.4159,11718.0],["1997-01-28",6.3624,6.4159,6.3409,6.3409,30380.0],["1997-01-29",6.3838,6.3838,6.3302,6.3624,22134.0],["1997-01-30",6.3838,6.3838,6.3516,6.3516,6510.0],["1997-01-31",6.3731,6.3945,6.3731,6.3945,7378.0],["1997-02-03",6.4052,6.4909,6.4052,6.4909,55986.0],["1997-02-04",6.4909,6.4909,6.448,6.448,3038.0],["1997-02-05",6.5337,6.5766,6.5123,6.5123,19964.0],["1997-02-06",6.4695,6.4695,6.4052,6.4052,17360.0],["1997-02-07",6.4266,6.5766,6.4266,6.5123,106330.0],["1997-02-10",6.598,6.6194,6.598,6.6194,10850.0],["1997-02-11",6.6301,6.6301,6.598,6.598,7812.0],["1997-02-12",6.5766,6.6194,6.5766,6.598,15624.0],["1997-02-13",6.6194,6.6623,6.598,6.6623,19964.0],["1997-02-14",6.8979,6.8979,6.7908,6.8229,60326.0],["1997-02-18",6.2552,6.2767,6.1267,6.2445,142352.0],["1997-02-19",6.1267,6.2124,6.0839,6.1696,191394.0],["1997-02-20",6.1481,6.2981,6.116,6.2124,101990.0],["1997-02-21",6.2124,6.2981,6.2124,6.2552,46438.0],["1997-02-24",6.2338,6.2981,6.2338,6.2767,29078.0],["1997-02-25",6.3409,6.4052,6.3409,6.4052,8246.0],["1997-02-26",6.5552,6.5552,6.4373,6.4695,50344.0],["1997-02-27",6.2552,6.4373,6.2552,6.4159,100254.0],["1997-02-28",6.4137,6.4137,6.3481,6.3481,2890874.0],["1997-03-03",6.2605,6.2605,6.1948,6.2386,316386.0],["1997-03-04",6.2605,6.2933,6.2277,6.2714,268212.0],["1997-03-05",6.2714,6.2824,6.2496,6.2824,258230.0],["1997-03-06",6.2605,6.3043,6.2605,6.2933,274288.0],["1997-03-07",6.3043,6.3043,6.2824,6.2824,3906.0],["1997-03-10",6.1729,6.2824,6.1729,6.2824,50344.0],["1997-03-11",6.3043,6.359,6.3043,6.3262,42532.0],["1997-03-12",6.2714,6.2714,6.2386,6.2496,99820.0],["1997-03-13",6.2605,6.2605,6.1948,6.2167,32984.0],["1997-03-14",6.2167,6.2277,6.1948,6.1948,18228.0],["1997-03-17",6.1073,6.151,6.1073,6.151,10416.0],["1997-03-18",6.1073,6.1073,6.0197,6.0416,24304.0],["1997-03-19",6.0416,6.0854,6.0307,6.0307,22568.0],["1997-03-20",5.8665,5.9103,5.7132,5.7899,53382.0],["1997-03-21",5.7789,5.8008,5.7789,5.7789,9114.0],["1997-03-24",5.6914,5.6914,5.5819,5.6038,22568.0],["1997-03-25",5.6914,5.7789,5.6914,5.757,73346.0],["1997-03-26",5.8446,5.9321,5.8446,5.8884,13020.0],["1997-03-27",5.8884,5.8884,5.7789,5.7789,5208.0],["1997-03-31",5.8227,5.8336,5.8008,5.8008,6944.0],["1997-04-01",5.7789,5.8665,5.7789,5.8665,109368.0],["1997-04-02",5.8227,5.8336,5.7789,5.7789,25172.0],["1997-04-03",5.8227,5.8884,5.8227,5.8446,11718.0],["1997-04-04",5.8665,5.8993,5.8665,5.8884,8680.0],["1997-04-07",5.954,6.0416,5.954,6.0416,57722.0],["1997-04-08",6.0416,6.1073,6.0416,6.1073,4340.0],["1997-04-09",6.1073,6.1073,6.0416,6.0744,9114.0],["1997-04-10",5.9103,5.9759,5.9103,5.9759,8246.0],["1997-04-11",5.9759,5.9759,5.8993,5.9212,9982.0],["1997-04-14",5.8665,5.8665,5.8336,5.8665,21266.0],["1997-04-15",5.8665,5.8665,5.8446,5.8665,30814.0],["1997-04-16",5.7899,5.8118,5.7899,5.8118,112406.0],["1997-04-17",5.8446,5.8774,5.8227,5.8227,78120.0],["1997-04-18",5.8665,5.8665,5.7789,5.7789,45136.0],["1997-04-21",5.8884,5.9103,5.8665,5.9103,13020.0],["1997-04-22",5.9321,5.954,5.9103,5.954,9982.0],["1997-04-23",5.9978,5.9978,5.9978,5.9978,868.0],["1997-04-24",6.2167,6.3043,6.2167,6.2824,91140.0],["1997-04-25",6.2824,6.2824,6.2605,6.2605,3906.0],["1997-04-28",6.3043,6.3481,6.3043,6.3371,48174.0],["1997-04-29",6.567,6.6764,6.5232,6.6436,85932.0],["1997-04-30",6.5232,6.5232,6.4575,6.4794,18662.0],["1997-05-01",6.5451,6.5451,6.5013,6.5232,3472.0],["1997-05-02",6.5232,6.5232,6.4356,6.4903,19096.0],["1997-05-05",6.4903,6.5341,6.4794,6.5341,4774.0],["1997-05-06",6.7421,6.8077,6.6873,6.7859,65100.0],["1997-05-07",6.8734,6.8734,6.7421,6.753,14756.0],["1997-05-08",6.7202,6.8515,6.7202,6.8296,33418.0],["1997-05-09",7.1142,7.1361,7.0266,7.1033,29946.0],["1997-05-12",7.1033,7.147,7.0923,7.1033,39928.0],["1997-05-13",7.1033,7.1033,7.0923,7.1033,2170.0],["1997-05-14",7.2236,7.2893,7.2018,7.2018,15190.0],["1997-05-15",7.2018,7.2674,7.2018,7.2346,12152.0],["1997-05-16",7.3112,7.355,7.2893,7.3003,93310.0],["1997-05-19",7.1908,7.1908,7.158,7.158,9982.0],["1997-05-20",6.9938,7.0266,6.9172,7.0266,15190.0],["1997-05-21",7.0266,7.0595,7.0047,7.0376,12586.0],["1997-05-22",7.0047,7.0047,6.8734,6.8953,16926.0],["1997-05-23",7.0047,7.0923,7.0047,7.0923,5642.0],["1997-05-27",7.158,7.2455,7.158,7.2236,13454.0],["1997-05-28",7.2457,7.2897,7.2457,7.2897,9114.0],["1997-05-29",7.1356,7.1356,7.0695,7.0915,15624.0],["1997-05-30",6.7832,6.9153,6.7832,6.9153,43834.0],["1997-06-02",6.6731,6.6731,6.5629,6.607,64666.0],["1997-06-03",6.607,6.7171,6.607,6.7061,14756.0],["1997-06-04",6.7612,6.7722,6.7391,6.7391,9114.0],["1997-06-05",6.7391,6.7391,6.6951,6.6951,4340.0],["1997-06-06",6.6951,6.7612,6.6951,6.7501,19964.0],["1997-06-09",6.8713,6.9704,6.8713,6.9704,37758.0],["1997-06-10",6.9704,7.0475,6.9704,7.0254,43400.0],["1997-06-11",7.0254,7.0254,7.0254,7.0254,4340.0],["1997-06-12",7.0585,7.0915,7.0585,7.0695,20398.0],["1997-06-13",7.2016,7.2016,7.1686,7.1796,18228.0],["1997-06-16",7.0254,7.0254,7.0254,7.0254,6510.0],["1997-06-17",6.8713,6.9373,6.8713,6.9373,11718.0],["1997-06-18",6.8272,6.8713,6.8272,6.8713,5208.0],["1997-06-19",6.9373,6.9594,6.8933,6.9594,28210.0],["1997-06-20",6.8493,6.8493,6.7832,6.8272,9114.0],["1997-06-23",6.7832,6.9153,6.7832,6.9153,9982.0],["1997-06-24",6.9153,6.9153,6.8933,6.8933,4340.0],["1997-06-25",7.0695,7.1356,7.0695,7.0695,26908.0],["1997-06-26",7.1796,7.2897,7.1576,7.2236,6076.0],["1997-06-27",7.1796,7.2126,7.1576,7.2126,6510.0],["1997-06-30",7.0475,7.0475,6.9814,7.0144,11284.0],["1997-07-01",7.1356,7.1796,7.1356,7.1796,3038.0],["1997-07-02",7.1796,7.2236,7.1796,7.1906,12586.0],["1997-07-03",7.576,7.576,7.4879,7.4879,11284.0],["1997-07-07",7.3117,7.3558,7.3117,7.3558,8246.0],["1997-07-08",7.3338,7.3338,7.3117,7.3117,6944.0],["1997-07-09",7.3558,7.3558,7.3117,7.3228,5208.0],["1997-07-10",7.3228,7.3228,7.3228,7.3228,0.0],["1997-07-11",7.3117,7.3117,7.2457,7.2897,13454.0],["1997-07-14",7.3338,7.3558,7.2457,7.2457,19096.0],["1997-07-15",7.4659,7.4659,7.3778,7.4219,8246.0],["1997-07-16",7.565,7.6531,7.565,7.6421,35588.0],["1997-07-17",7.6641,7.6641,7.6256,7.6256,2604.0],["1997-07-18",7.6256,7.6256,7.51,7.51,10416.0],["1997-07-21",7.3117,7.3558,7.3117,7.3558,5642.0],["1997-07-22",7.3778,7.576,7.3778,7.576,10850.0],["1997-07-23",7.6531,7.6531,7.576,7.598,3472.0],["1997-07-24",7.4659,7.4659,7.3998,7.3998,9548.0],["1997-07-25",7.2677,7.3558,7.2677,7.2897,8246.0],["1997-07-28",7.2016,7.2016,7.0805,7.1356,49042.0],["1997-07-29",7.1356,7.1961,7.0475,7.1961,10850.0],["1997-07-30",7.3117,7.4549,7.3117,7.4439,9114.0],["1997-07-31",7.4879,7.4879,7.3778,7.4659,14322.0],["1997-08-01",7.532,7.576,7.532,7.532,17360.0],["1997-08-04",7.3998,7.4659,7.3998,7.4659,3906.0],["1997-08-05",7.3448,7.4219,7.3117,7.3998,9982.0],["1997-08-06",7.4549,7.51,7.4549,7.51,7812.0],["1997-08-07",8.1046,8.1046,7.9724,8.0165,32116.0],["1997-08-08",7.8843,7.9284,7.8403,7.8843,2604.0],["1997-08-11",7.9724,7.9724,7.9064,7.9064,6510.0],["1997-08-12",7.9945,8.0055,7.9614,7.9724,16058.0],["1997-08-13",7.8623,7.8733,7.8623,7.8733,2604.0],["1997-08-14",7.8843,7.9284,7.8623,7.9064,11284.0],["1997-08-15",7.9724,7.9724,7.9724,7.9724,868.0],["1997-08-18",7.8954,7.9064,7.8954,7.9064,1302.0],["1997-08-19",7.8954,7.9064,7.8843,7.9064,6076.0],["1997-08-20",8.0466,8.1581,8.0243,8.1581,36456.0],["1997-08-21",8.1135,8.1191,8.1135,8.1191,22134.0],["1997-08-22",8.0466,8.0466,7.9575,7.9575,21700.0],["1997-08-25",8.0689,8.1358,8.0689,8.1135,7378.0],["1997-08-26",8.1581,8.1581,8.1135,8.1135,2170.0],["1997-08-27",8.1135,8.1804,8.0912,8.1804,3472.0],["1997-08-28",8.1135,8.1804,8.1135,8.1358,7812.0],["1997-08-29",8.1135,8.1581,8.1135,8.1358,3038.0],["1997-09-02",8.2026,8.2026,8.1804,8.1804,6944.0],["1997-09-03",8.2472,8.2695,8.2472,8.2695,5642.0],["1997-09-04",8.1804,8.2249,8.1804,8.2249,47306.0],["1997-09-05",8.3364,8.4033,8.3364,8.381,27776.0],["1997-09-08",8.381,8.381,8.2472,8.3364,72912.0],["1997-09-09",8.2249,8.3364,8.2249,8.2918,26908.0],["1997-09-10",8.2026,8.3364,8.1581,8.2584,68572.0],["1997-09-11",8.1135,8.2026,8.1135,8.1581,10416.0],["1997-09-12",8.2695,8.3364,8.2695,8.3364,11284.0],["1997-09-15",8.2918,8.381,8.2918,8.381,7812.0],["1997-09-16",8.4478,8.6484,8.4478,8.6039,13020.0],["1997-09-17",8.6484,8.6484,8.6039,8.6484,3472.0],["1997-09-18",8.8156,8.8713,8.7432,8.8546,12586.0],["1997-09-19",8.8825,8.8825,8.8546,8.8602,3038.0],["1997-09-22",8.8825,8.9828,8.8825,8.9828,3906.0],["1997-09-23",8.9048,8.9159,8.8268,8.8379,95480.0],["1997-09-24",8.8268,8.8713,8.8212,8.8212,6076.0],["1997-09-25",8.8602,9.0274,8.8602,9.0274,26908.0],["1997-09-26",9.54,9.6292,9.4509,9.4564,129766.0],["1997-09-29",9.6292,9.6292,9.54,9.5846,63798.0],["1997-09-30",9.6292,9.6515,9.6292,9.6292,16058.0],["1997-10-01",9.7852,10.1641,9.7852,10.1419,56854.0],["1997-10-02",10.2756,10.309,10.1641,10.231,34286.0],["1997-10-03",9.7184,9.8967,9.6738,9.8967,17794.0],["1997-10-06",9.6292,9.7629,9.6292,9.7629,13888.0],["1997-10-07",9.7852,9.9413,9.7852,9.9301,16926.0],["1997-10-08",9.9301,9.9301,9.5623,9.6292,19530.0],["1997-10-09",9.3617,9.4843,9.3617,9.4843,50344.0],["1997-10-10",9.4843,9.4843,9.4843,9.4843,2170.0],["1997-10-13",9.4843,9.4843,9.4509,9.4843,4774.0],["1997-10-14",9.4509,9.462,9.4509,9.462,2170.0],["1997-10-15",9.462,9.4955,9.462,9.4955,1736.0],["1997-10-16",9.5177,9.5177,9.5177,9.5177,868.0],["1997-10-17",9.7184,9.7184,9.5846,9.5846,7378.0],["1997-10-20",9.5735,9.5958,9.54,9.54,4340.0],["1997-10-21",9.54,9.54,9.5066,9.5289,6510.0],["1997-10-22",9.5289,9.5289,9.4509,9.4732,8680.0],["1997-10-23",8.9159,9.0942,8.9159,9.0942,13888.0],["1997-10-24",9.384,9.4063,9.1834,9.1834,24304.0],["1997-10-27",8.9159,9.1388,8.9159,9.1388,39494.0],["1997-10-28",8.5593,8.9159,8.5593,8.9159,40796.0],["1997-10-29",9.0051,9.0942,8.8268,9.0051,55118.0],["1997-10-30",8.9159,9.0051,8.9159,8.9828,9982.0],["1997-10-31",9.0942,9.0942,9.0051,9.0051,8680.0],["1997-11-03",9.1834,9.1834,9.1388,9.1388,4774.0],["1997-11-04",9.1834,9.228,9.1834,9.228,2604.0],["1997-11-05",9.2726,9.3952,9.2726,9.3952,4340.0],["1997-11-06",9.3952,9.4286,9.3617,9.4286,6510.0],["1997-11-07",9.0942,9.2726,9.0051,9.2726,10850.0],["1997-11-10",9.2726,9.2837,9.2057,9.2057,7378.0],["1997-11-11",9.1834,9.2057,9.1723,9.1723,14322.0],["1997-11-12",9.1277,9.1388,9.1054,9.1054,9982.0],["1997-11-13",9.0719,9.0719,8.9605,8.9605,13454.0],["1997-11-14",8.9382,8.9828,8.8936,8.8936,3038.0],["1997-11-17",9.0942,9.2726,9.0051,9.2726,24304.0],["1997-11-18",9.2726,9.2726,9.0942,9.0942,21266.0],["1997-11-19",9.0497,9.0942,9.0051,9.0942,7812.0],["1997-11-20",8.9271,9.0942,8.8268,9.0942,6076.0],["1997-11-21",8.8713,8.8936,8.7376,8.8936,16926.0],["1997-11-24",8.8268,8.8268,8.6039,8.6039,13454.0],["1997-11-25",8.693,8.8268,8.693,8.8268,2170.0],["1997-11-26",8.7376,8.771,8.7153,8.7153,9114.0],["1997-11-28",8.7153,8.7153,8.7153,8.7153,2170.0],["1997-12-01",8.6484,8.6484,8.6484,8.6484,868.0],["1997-12-02",8.8379,8.9159,8.7376,8.9159,33852.0],["1997-12-03",8.9048,9.0051,8.8936,8.9605,49910.0],["1997-12-04",9.0051,9.0942,8.9828,9.0942,47306.0],["1997-12-05",9.0719,9.1834,9.0497,9.1834,8246.0],["1997-12-08",9.3171,9.3171,9.1834,9.228,16926.0],["1997-12-09",9.4509,9.6292,9.4397,9.5846,39060.0],["1997-12-10",9.6292,9.8744,9.6292,9.8075,47306.0],["1997-12-11",9.7295,9.7295,9.4955,9.54,28644.0],["1997-12-12",9.5846,9.6738,9.5846,9.6292,9548.0],["1997-12-15",9.8521,9.9524,9.8521,9.8521,12152.0],["1997-12-16",10.2087,10.2756,10.2087,10.2756,4774.0],["1997-12-17",10.1641,10.1641,10.075,10.075,4340.0],["1997-12-18",9.9412,9.9412,9.8967,9.8967,5208.0],["1997-12-19",9.6292,9.7184,9.5846,9.5846,11284.0],["1997-12-22",9.6738,9.6738,9.54,9.5846,11718.0],["1997-12-23",9.54,9.6738,9.54,9.54,34286.0],["1997-12-24",9.4509,9.4509,9.4509,9.4509,5642.0],["1997-12-26",9.4509,9.4509,9.4509,9.4509,7812.0],["1997-12-29",9.5846,9.6292,9.54,9.6292,6944.0],["1997-12-30",9.6069,9.6515,9.6069,9.6515,1736.0],["1997-12-31",9.5623,9.7406,9.5623,9.7351,17360.0],["1998-01-02",9.7629,9.7629,9.6738,9.7629,6510.0],["1998-01-05",9.5846,9.7629,9.5846,9.6905,36456.0],["1998-01-06",9.7184,9.7406,9.7184,9.7184,1736.0],["1998-01-07",9.7629,9.8354,9.7629,9.8354,4340.0],["1998-01-08",9.8409,9.8521,9.8409,9.8521,4340.0],["1998-01-09",9.6738,9.6738,9.4509,9.4509,27776.0],["1998-01-12",9.1834,9.189,9.1277,9.1277,10850.0],["1998-01-13",9.3729,9.3729,9.3004,9.3004,4774.0],["1998-01-14",9.5623,9.7184,9.5623,9.6292,8246.0],["1998-01-15",9.8521,9.9413,9.8521,9.8521,9982.0],["1998-01-16",10.1641,10.3202,10.1641,10.2087,35154.0],["1998-01-20",9.9413,9.9413,9.9413,9.9413,1736.0],["1998-01-21",9.7741,9.8298,9.7629,9.8298,8246.0],["1998-01-22",9.7406,9.7406,9.6515,9.7184,8246.0],["1998-01-23",9.9413,10.0081,9.9413,9.9413,5208.0],["1998-01-26",9.9524,9.9524,9.8967,9.9413,89404.0],["1998-01-27",9.9301,9.9301,9.8521,9.8521,2170.0],["1998-01-28",10.3425,10.3425,10.2533,10.2979,30380.0],["1998-01-29",10.3648,10.5208,10.3648,10.5208,5208.0],["1998-01-30",10.5208,10.7883,10.5208,10.6991,40796.0],["1998-02-02",10.7437,10.9889,10.7437,10.8997,9114.0],["1998-02-03",10.8997,11.1895,10.8997,11.1449,9982.0],["1998-02-04",11.2564,11.5907,11.2564,11.5015,6510.0],["1998-02-05",11.6687,11.6687,11.4124,11.457,36456.0],["1998-02-06",11.1449,11.3678,11.1449,11.3678,6510.0],["1998-02-09",11.2006,11.2006,11.1003,11.1783,11718.0],["1998-02-10",11.1003,11.1895,11.078,11.1895,12586.0],["1998-02-11",11.1895,11.2341,11.1003,11.1449,7812.0],["1998-02-12",10.8774,10.9443,10.7437,10.9443,18228.0],["1998-02-13",10.9889,11.0334,10.922,10.922,12586.0],["1998-02-17",10.6322,10.6545,10.5877,10.5877,10416.0],["1998-02-18",10.5654,10.5821,10.5542,10.5542,19530.0],["1998-02-19",10.7214,10.922,10.7214,10.7437,54250.0],["1998-02-20",10.8106,10.8106,10.766,10.7883,11284.0],["1998-02-23",11.0112,11.2341,11.0112,11.0557,14322.0],["1998-02-24",10.9889,11.0112,10.9889,11.0112,5208.0],["1998-02-25",11.3062,11.3062,11.081,11.1148,39494.0],["1998-02-26",11.081,11.081,10.8107,10.8107,51212.0],["1998-02-27",10.6756,10.7657,10.6756,10.7206,18662.0],["1998-03-02",10.6756,10.8895,10.6756,10.8558,10850.0],["1998-03-03",10.8783,10.8783,10.6305,10.6305,17360.0],["1998-03-04",10.4504,10.4504,10.4447,10.4447,4774.0],["1998-03-05",10.2026,10.3828,10.2026,10.3828,5208.0],["1998-03-06",10.4053,10.4504,10.3152,10.4391,10416.0],["1998-03-09",10.5742,10.8332,10.5742,10.8107,12152.0],["1998-03-10",10.7206,10.8107,10.7206,10.8107,6944.0],["1998-03-11",10.7431,10.7431,10.6981,10.7319,3906.0],["1998-03-12",10.6981,10.7094,10.6756,10.6756,2604.0],["1998-03-13",10.7657,10.8107,10.7657,10.7657,2604.0],["1998-03-16",10.6756,10.7882,10.6756,10.7882,1302.0],["1998-03-17",11.2837,11.2837,11.1711,11.1711,5642.0],["1998-03-18",11.3062,11.3512,11.2612,11.3512,3038.0],["1998-03-19",11.3738,11.3738,11.3738,11.3738,434.0],["1998-03-20",11.3512,11.3512,11.3512,11.3512,1736.0],["1998-03-23",10.9008,10.9008,10.8107,10.8107,9114.0],["1998-03-24",10.8558,10.8558,10.8558,10.8558,868.0],["1998-03-25",10.822,10.9684,10.822,10.8558,3906.0],["1998-03-26",10.6305,10.7713,10.6305,10.7713,3906.0],["1998-03-27",10.8558,10.8558,10.7431,10.7882,5208.0],["1998-03-30",10.8332,10.8783,10.7657,10.7657,5642.0],["1998-03-31",10.8558,10.9909,10.8107,10.9909,8246.0],["1998-04-01",10.9458,10.9909,10.8558,10.9909,6076.0],["1998-04-02",10.9008,11.0359,10.9008,11.0359,3472.0],["1998-04-03",10.7206,10.7206,10.5855,10.5855,11284.0],["1998-04-06",10.9909,11.0585,10.9233,11.0359,38626.0],["1998-04-07",11.3062,11.3512,11.2161,11.2612,14322.0],["1998-04-08",11.0922,11.1711,11.0922,11.126,6510.0],["1998-04-09",11.0359,11.1711,10.8107,11.1711,22568.0],["1998-04-13",11.081,11.2161,11.081,11.1936,23002.0],["1998-04-14",11.081,11.081,11.0359,11.081,43400.0],["1998-04-15",11.1936,11.1936,11.081,11.1148,3472.0],["1998-04-16",11.0359,11.1711,11.0134,11.1711,12586.0],["1998-04-17",10.9459,10.9459,10.9008,10.9233,2604.0],["1998-04-20",10.9233,10.9909,10.9008,10.9909,9114.0],["1998-04-21",10.8107,10.8107,10.7206,10.8107,6510.0],["1998-04-22",10.7882,10.8558,10.7263,10.8332,14756.0],["1998-04-23",10.7882,10.7882,10.6305,10.6531,11284.0],["1998-04-24",10.6193,10.6981,10.6193,10.6305,188356.0],["1998-04-27",10.5404,10.563,10.4504,10.4729,200074.0],["1998-04-28",10.4504,10.4504,10.4504,10.4504,1736.0],["1998-04-29",10.5404,10.6305,10.5404,10.6305,7812.0],["1998-04-30",10.3603,10.7206,10.3603,10.7206,37758.0],["1998-05-01",10.6305,10.7206,10.6305,10.7206,3906.0],["1998-05-04",10.6305,10.8107,10.6305,10.7657,6510.0],["1998-05-05",10.7657,10.7657,10.7206,10.7206,3038.0],["1998-05-06",10.8107,10.8107,10.7206,10.7206,5642.0],["1998-05-07",10.7206,10.7206,10.6756,10.6756,868.0],["1998-05-08",10.5404,10.5855,10.5404,10.5404,5642.0],["1998-05-11",10.5855,10.6305,10.5404,10.5404,18662.0],["1998-05-12",10.4053,10.5404,10.4053,10.5404,4340.0],["1998-05-13",10.5404,10.5855,10.4504,10.5404,14322.0],["1998-05-14",10.3377,10.4504,10.3377,10.4053,6510.0],["1998-05-15",10.1801,10.2702,10.1801,10.1801,5642.0],["1998-05-18",9.6846,9.7859,9.6677,9.7859,17360.0],["1998-05-19",9.9098,9.9098,9.7747,9.8648,16058.0],["1998-05-20",9.8197,9.9098,9.8197,9.9098,17360.0],["1998-05-21",10.0787,10.2702,10.0787,10.2702,12586.0],["1998-05-22",9.9549,10.09,9.9549,10.09,9982.0],["1998-05-26",10.045,10.135,10.045,10.135,3472.0],["1998-05-27",9.8873,9.8873,9.7747,9.8648,4774.0],["1998-05-28",9.8197,9.8197,9.7296,9.8197,8680.0],["1998-05-29",9.6733,9.8197,9.6395,9.7409,19964.0],["1998-06-01",9.7296,9.9098,9.7296,9.8873,23002.0],["1998-06-02",9.8197,9.9098,9.8197,9.8873,5208.0],["1998-06-03",9.8197,9.9999,9.8197,9.9098,31248.0],["1998-06-04",9.9098,9.9098,9.9098,9.9098,434.0],["1998-06-05",9.8197,9.8423,9.7972,9.8423,37758.0],["1998-06-08",10.0675,10.2702,10.0675,10.2702,35588.0],["1998-06-09",10.5179,10.5179,10.3828,10.3828,8680.0],["1998-06-10",10.2477,10.304,10.1801,10.304,26040.0],["1998-06-11",10.1801,10.1801,10.09,10.1238,4340.0],["1998-06-12",9.8197,9.9098,9.8197,9.9098,12586.0],["1998-06-15",9.9098,9.9211,9.9098,9.9211,11284.0],["1998-06-16",9.9774,10.0224,9.9323,9.9999,22568.0],["1998-06-17",10.135,10.2702,10.135,10.1913,11284.0],["1998-06-18",10.3152,10.4053,10.1801,10.1801,7812.0],["1998-06-19",10.3152,10.3603,10.3152,10.3603,1302.0],["1998-06-22",10.2927,10.2927,10.2477,10.2702,7812.0],["1998-06-23",10.1913,10.2702,10.1801,10.1913,3906.0],["1998-06-24",10.3152,10.3152,10.2251,10.2702,67270.0],["1998-06-25",10.3603,10.3603,10.3603,10.3603,9114.0],["1998-06-26",10.3377,10.4504,10.3377,10.3828,8680.0],["1998-06-29",10.4504,10.4954,10.4053,10.4954,9548.0],["1998-06-30",10.4278,10.4278,10.3603,10.3603,5642.0],["1998-07-01",10.3603,10.3941,10.3603,10.3603,8246.0],["1998-07-02",10.2702,10.4053,10.2702,10.4053,6076.0],["1998-07-06",10.1801,10.2251,10.135,10.2251,13888.0],["1998-07-07",10.2702,10.2702,10.2026,10.2026,2604.0],["1998-07-08",10.3152,10.3152,10.2251,10.2702,6076.0],["1998-07-09",10.5404,10.5404,10.5404,10.5404,868.0],["1998-07-10",10.6305,10.6305,10.5404,10.608,2604.0],["1998-07-13",10.7094,10.7995,10.7094,10.7544,5208.0],["1998-07-14",10.9909,11.2386,10.9909,11.1711,33852.0],["1998-07-15",11.1711,11.2612,11.1373,11.1598,19096.0],["1998-07-16",11.2161,11.2161,11.2161,11.2161,868.0],["1998-07-17",11.3738,11.5765,11.3738,11.5765,14322.0],["1998-07-20",11.4188,11.4188,11.3062,11.3512,23002.0],["1998-07-21",11.1711,11.1711,10.9909,10.9909,9114.0],["1998-07-22",11.0134,11.0134,10.7206,10.8107,13888.0],["1998-07-23",10.7094,10.7094,10.5855,10.6305,10850.0],["1998-07-24",10.5968,10.5968,10.5968,10.5968,868.0],["1998-07-27",10.5855,10.5855,10.4729,10.4785,10416.0],["1998-07-28",10.3659,10.4278,10.3152,10.3152,10416.0],["1998-07-29",10.5292,10.5292,10.3152,10.4504,29512.0],["1998-07-30",10.5404,10.608,10.4954,10.5404,14322.0],["1998-07-31",10.4954,10.4954,10.2702,10.2702,14322.0],["1998-08-03",10.0787,10.0787,9.9549,9.9549,8680.0],["1998-08-04",10.3603,10.4053,9.8197,9.8197,193564.0],["1998-08-05",9.8197,9.9774,9.8197,9.9098,31248.0],["1998-08-06",9.6395,9.6395,9.572,9.572,4774.0],["1998-08-07",9.7747,9.8873,9.7747,9.8873,6076.0],["1998-08-10",9.7747,9.7747,9.7747,9.7747,2604.0],["1998-08-11",9.4594,9.465,9.4594,9.4594,7378.0],["1998-08-12",9.6395,9.6395,9.5495,9.5495,6944.0],["1998-08-13",9.1328,9.2792,9.1328,9.2792,9982.0],["1998-08-14",9.3693,9.3693,9.099,9.099,4774.0],["1998-08-17",8.9188,8.9188,8.8287,8.8851,6076.0],["1998-08-18",9.1891,9.3693,9.1891,9.3693,6076.0],["1998-08-19",9.6547,9.7573,9.6091,9.6889,263004.0],["1998-08-20",9.5749,9.8485,9.5749,9.8485,8680.0],["1998-08-21",9.3469,9.3469,9.1646,9.2102,6510.0],["1998-08-24",9.2102,9.2102,8.8967,8.8967,14322.0],["1998-08-25",9.4381,9.4837,9.2102,9.2159,14756.0],["1998-08-26",9.1874,9.1874,8.9366,8.9366,8246.0],["1998-08-27",8.7998,8.9366,8.7542,8.7599,39928.0],["1998-08-28",8.6744,8.6744,8.4806,8.4806,45570.0],["1998-08-31",8.4578,8.4578,8.1957,8.1957,25606.0],["1998-09-01",8.2983,8.2983,8.0247,8.2527,34286.0],["1998-09-02",7.9791,8.0874,7.8993,7.9335,46004.0],["1998-09-03",7.318,7.4434,7.2952,7.4434,7812.0],["1998-09-04",7.5687,7.5687,7.1128,7.1128,17794.0],["1998-09-08",7.8195,8.0646,7.8195,7.9164,37324.0],["1998-09-09",7.9392,7.9392,7.8423,7.8594,2170.0],["1998-09-10",7.2952,7.6599,7.2952,7.6599,19096.0],["1998-09-11",6.9304,7.2952,6.8392,7.2952,65534.0],["1998-09-14",6.9304,6.976,6.7594,6.8848,23002.0],["1998-09-15",6.5657,6.748,6.5657,6.6113,36456.0],["1998-09-16",6.9304,6.9304,6.8392,6.9304,10850.0],["1998-09-17",6.8392,6.8449,6.8392,6.8449,7378.0],["1998-09-18",6.9418,6.976,6.8392,6.8392,9548.0],["1998-09-21",6.7024,6.7936,6.6568,6.7936,12152.0],["1998-09-22",6.8392,6.862,6.748,6.862,2170.0],["1998-09-23",6.862,7.0216,6.6796,7.0216,31248.0],["1998-09-24",6.5429,6.6568,6.5429,6.6568,4774.0],["1998-09-25",6.2009,6.4289,6.1781,6.4289,32116.0],["1998-09-28",6.4289,6.4745,6.2009,6.2009,21266.0],["1998-09-29",6.2009,6.3377,6.2009,6.2921,20398.0],["1998-09-30",6.1553,6.2465,6.0185,6.0185,172298.0],["1998-10-01",5.4714,5.7449,5.4714,5.6652,35588.0],["1998-10-02",5.3802,5.517,5.3232,5.517,63798.0],["1998-10-05",5.517,5.5626,5.4258,5.4714,101556.0],["1998-10-06",5.8361,5.9273,5.7051,5.7108,79422.0],["1998-10-07",5.9387,6.2123,5.9387,6.1325,52514.0],["1998-10-08",5.9843,6.0185,5.8361,6.0185,17794.0],["1998-10-09",6.0641,6.2009,6.0185,6.2009,11718.0],["1998-10-12",6.4631,6.5657,6.3833,6.5657,4340.0],["1998-10-13",6.6568,6.6568,6.4745,6.4745,3906.0],["1998-10-14",6.3377,6.4745,6.3035,6.3035,5642.0],["1998-10-15",6.4574,6.748,6.4574,6.748,8680.0],["1998-10-16",6.9076,7.1128,6.9076,7.0216,20832.0],["1998-10-19",7.1584,7.2724,7.1584,7.1812,25606.0],["1998-10-20",7.6371,7.7739,7.5231,7.5231,65100.0],["1998-10-21",7.7967,7.8879,7.7397,7.7511,48608.0],["1998-10-22",7.9335,7.9335,7.7568,7.8252,94612.0],["1998-10-23",7.7055,7.7511,7.7055,7.7511,5208.0],["1998-10-26",7.9506,8.1159,7.9506,8.0703,13888.0],["1998-10-27",8.0817,8.1615,8.0817,8.1159,10850.0],["1998-10-28",7.7112,7.7511,7.6371,7.7511,70742.0],["1998-10-29",7.6143,7.7055,7.6143,7.6143,4340.0],["1998-10-30",7.9791,8.0019,7.8879,8.0019,9114.0],["1998-11-02",7.9107,8.0247,7.8423,7.8423,10416.0],["1998-11-03",7.9335,8.0703,7.8879,8.0703,6510.0],["1998-11-04",8.0247,8.1159,7.9449,7.9449,4340.0],["1998-11-05",7.8651,7.9335,7.8423,7.9335,6076.0],["1998-11-06",7.6143,7.7511,7.5459,7.7511,12152.0],["1998-11-09",7.5003,7.5003,7.3066,7.4548,29078.0],["1998-11-10",7.4548,7.5459,7.2724,7.432,8246.0],["1998-11-11",7.4776,7.4776,7.3864,7.3864,2604.0],["1998-11-12",7.2952,7.3864,7.2952,7.3864,1302.0],["1998-11-13",7.3864,7.432,7.3864,7.3864,5208.0],["1998-11-16",7.5744,7.7739,7.489,7.6713,26040.0],["1998-11-17",7.6143,7.6599,7.5687,7.6599,3472.0],["1998-11-18",7.4833,7.563,7.3864,7.563,8246.0],["1998-11-19",7.7055,7.8423,7.4776,7.4776,31248.0],["1998-11-20",8.0247,8.2071,7.9335,8.2071,34286.0],["1998-11-23",8.3781,8.5034,8.3781,8.4806,5208.0],["1998-11-24",8.9752,9.1603,8.9116,8.9289,14322.0],["1998-11-25",8.9983,8.9983,8.7901,8.8827,6510.0],["1998-11-27",8.582,8.7439,8.4432,8.5357,33418.0],["1998-11-30",8.6224,8.7439,8.5588,8.5993,25172.0],["1998-12-01",8.0037,8.3275,7.9805,8.2292,39494.0],["1998-12-02",8.2465,8.2465,7.7723,7.9574,235662.0],["1998-12-03",8.1887,8.1887,8.0268,8.0499,15624.0],["1998-12-04",8.3275,8.3275,8.0499,8.0499,56854.0],["1998-12-07",8.0441,8.1425,8.0441,8.0615,15190.0],["1998-12-08",8.0499,8.0499,7.888,7.9574,9982.0],["1998-12-09",7.7029,7.9574,7.7029,7.9343,5208.0],["1998-12-10",8.0846,8.1425,8.0152,8.1425,8246.0],["1998-12-11",7.7261,7.7319,7.7261,7.7319,5642.0],["1998-12-14",7.6335,7.6335,7.5873,7.5873,3906.0],["1998-12-15",7.356,7.4022,7.2172,7.4022,6944.0],["1998-12-16",7.5873,7.622,7.4817,7.5873,139748.0],["1998-12-17",7.6798,7.7666,7.5873,7.7666,18228.0],["1998-12-18",7.8649,7.8996,7.7723,7.8649,12152.0],["1998-12-21",8.2812,8.42,8.235,8.3275,19096.0],["1998-12-22",8.3217,8.3217,8.235,8.235,3472.0],["1998-12-23",8.3275,8.3275,8.1425,8.235,5642.0],["1998-12-24",8.2581,8.2581,8.235,8.235,3472.0],["1998-12-28",8.2812,8.42,8.235,8.3275,9548.0],["1998-12-29",8.3506,8.4432,8.235,8.235,6944.0],["1998-12-30",8.2234,8.2234,7.9574,8.0499,2604.0],["1998-12-31",8.0499,8.42,8.0499,8.3275,13020.0],["1999-01-04",8.0846,8.1425,7.9574,8.0499,18662.0],["1999-01-05",8.2234,8.3275,8.1425,8.1425,8680.0],["1999-01-06",8.686,9.0677,8.686,8.8827,34720.0],["1999-01-07",8.7439,8.9289,8.6976,8.8827,5208.0],["1999-01-08",8.9752,8.9752,8.7439,8.9174,22134.0],["1999-01-11",8.6514,8.6976,8.5588,8.5588,5208.0],["1999-01-12",8.5357,8.6051,8.4894,8.5588,12586.0],["1999-01-13",8.235,8.235,8.235,8.235,7812.0],["1999-01-14",8.3275,8.3275,8.0499,8.0499,3472.0],["1999-01-15",8.0499,8.2812,8.0499,8.235,10850.0],["1999-01-19",8.7901,8.7901,8.6514,8.6514,9114.0],["1999-01-20",8.7554,8.7554,8.6514,8.6514,13020.0],["1999-01-21",8.7207,8.8827,8.6976,8.8827,17360.0],["1999-01-22",8.5588,8.7439,8.5126,8.5126,10850.0],["1999-01-25",8.4432,8.5068,8.4258,8.4258,13020.0],["1999-01-26",8.3275,8.5126,8.1425,8.2234,82894.0],["1999-01-27",8.1425,8.1425,7.8649,7.9574,94612.0],["1999-01-28",8.0615,8.0731,8.0037,8.0499,168392.0],["1999-01-29",8.2118,8.3275,8.0962,8.2118,58156.0],["1999-02-01",8.5126,8.6051,8.3275,8.3275,25606.0],["1999-02-02",8.6282,8.7554,8.5473,8.6514,7812.0],["1999-02-03",8.6109,8.8248,8.5126,8.7439,37324.0],["1999-02-04",8.7554,8.8364,8.6976,8.8364,13454.0],["1999-02-05",8.7265,8.7265,8.6282,8.6976,6510.0],["1999-02-08",8.4663,8.4663,8.3275,8.3969,8246.0],["1999-02-09",8.2581,8.2581,8.1425,8.1425,3906.0],["1999-02-10",8.1482,8.1482,8.0615,8.1425,3472.0],["1999-02-11",8.4663,8.6976,8.4663,8.6109,29946.0],["1999-02-12",9.2528,9.4378,9.0677,9.4378,86800.0],["1999-02-16",9.993,10.1781,9.9005,9.993,51646.0],["1999-02-17",9.9641,10.1781,9.8195,10.0855,37758.0],["1999-02-18",9.9814,10.1781,9.9814,9.993,7378.0],["1999-02-19",10.1376,10.2706,9.9005,9.993,18228.0],["1999-02-22",10.1318,10.1318,9.993,10.0855,27776.0],["1999-02-23",10.3631,10.4556,10.1781,10.2706,11284.0],["1999-02-24",10.5525,10.6467,10.3699,10.5525,42532.0],["1999-02-25",10.4818,10.5466,10.3641,10.5407,70742.0],["1999-02-26",10.1992,10.2227,10.1285,10.1756,23436.0],["1999-03-01",10.1756,10.1756,10.1756,10.1756,868.0],["1999-03-02",10.0343,10.1756,9.9872,10.105,8246.0],["1999-03-03",10.3876,10.4112,10.2227,10.3405,8246.0],["1999-03-04",10.5525,10.6938,10.5525,10.5996,89404.0],["1999-03-05",10.6938,10.8352,10.6526,10.6526,13020.0],["1999-03-08",10.9647,10.9647,10.6467,10.6938,89838.0],["1999-03-09",10.7409,10.8352,10.6467,10.8352,21700.0],["1999-03-10",10.8351,11.0707,10.8351,11.0295,23870.0],["1999-03-11",11.2827,11.7302,11.2827,11.6831,42966.0],["1999-03-12",11.7302,11.7302,11.212,11.212,43400.0],["1999-03-15",11.212,11.212,11.0236,11.0707,2170.0],["1999-03-16",11.2709,11.4947,11.212,11.4947,17794.0],["1999-03-17",11.4947,11.4947,11.212,11.212,7378.0],["1999-03-18",10.8823,10.9412,10.8823,10.9412,13454.0],["1999-03-19",10.9058,10.9058,10.8351,10.8823,12152.0],["1999-03-22",10.8705,10.9294,10.788,10.8823,13020.0],["1999-03-23",10.7527,10.8116,10.6467,10.6703,25172.0],["1999-03-24",10.3641,10.7409,10.3641,10.6467,14322.0],["1999-03-25",10.6467,10.6879,10.4583,10.5289,14756.0],["1999-03-26",10.5054,10.5996,10.5054,10.5937,7378.0],["1999-03-29",10.3699,10.4583,10.3641,10.4112,16492.0],["1999-03-30",10.5289,10.5289,10.4583,10.4583,2604.0],["1999-03-31",10.8351,10.8351,10.7527,10.7527,6944.0],["1999-04-01",11.2356,11.5889,11.2356,11.5889,71176.0],["1999-04-05",11.5889,11.5889,11.212,11.4005,11284.0],["1999-04-06",11.424,11.424,11.212,11.2415,14322.0],["1999-04-07",11.7067,11.7656,11.6713,11.6713,10850.0],["1999-04-08",11.7714,11.7714,11.5889,11.7714,16058.0],["1999-04-09",11.6831,11.7656,11.5948,11.7656,20398.0],["1999-04-12",11.7656,11.7714,11.7302,11.7302,5642.0],["1999-04-13",11.7067,11.7538,11.6596,11.6596,15624.0],["1999-04-14",11.9187,11.9187,11.6831,11.9187,27776.0],["1999-04-15",11.7302,11.742,11.6831,11.6831,5642.0],["1999-04-16",11.5889,11.636,11.4947,11.636,6944.0],["1999-04-19",11.6124,11.7773,11.6124,11.7008,5642.0],["1999-04-20",11.7008,11.7067,11.4947,11.7067,5208.0],["1999-04-21",11.5889,11.5889,11.4947,11.4947,2604.0],["1999-04-22",11.4005,11.636,11.4005,11.5889,3906.0],["1999-04-23",11.5771,12.1542,11.5771,12.1542,34720.0],["1999-04-26",12.1307,12.2484,12.1307,12.2013,13888.0],["1999-04-27",12.2131,12.2131,11.9658,12.06,9982.0],["1999-04-28",12.1012,12.1012,11.9658,12.0482,5642.0],["1999-04-29",11.8716,11.8716,11.6831,11.7773,6076.0],["1999-04-30",11.9128,11.9187,11.6831,11.7773,6076.0],["1999-05-03",11.7302,11.848,11.6596,11.848,9982.0],["1999-05-04",12.1778,12.1778,12.0129,12.0129,2604.0],["1999-05-05",11.6831,11.6831,11.5889,11.5889,4340.0],["1999-05-06",11.5889,11.6713,11.4005,11.4063,10416.0],["1999-05-07",11.3887,11.3887,11.1649,11.1649,3472.0],["1999-05-10",11.1826,11.1826,10.9765,10.9765,8680.0],["1999-05-11",11.2709,11.3298,11.212,11.2591,16058.0],["1999-05-12",11.4005,11.4476,11.3298,11.4476,8680.0],["1999-05-13",11.4299,11.4947,11.3062,11.3062,3038.0],["1999-05-14",10.9765,10.9765,10.9529,10.9529,2604.0],["1999-05-17",10.9294,10.9294,10.5584,10.7409,13888.0],["1999-05-18",10.7409,10.7409,10.7409,10.7409,0.0],["1999-05-19",11.0236,11.1649,10.9588,11.1649,2604.0],["1999-05-20",11.4947,11.5771,11.4829,11.4947,3906.0],["1999-05-21",11.5889,11.6831,11.4947,11.4947,7812.0],["1999-05-24",11.636,11.7773,11.636,11.7773,3472.0],["1999-05-25",11.5653,11.5653,11.4005,11.4005,868.0],["1999-05-26",11.2356,11.3062,11.0707,11.3062,7378.0],["1999-05-27",11.2591,11.3534,11.212,11.212,2604.0],["1999-05-28",11.2768,11.4947,11.1767,11.4947,6510.0],["1999-06-01",11.4005,11.4005,11.3062,11.3062,5642.0],["1999-06-02",11.3062,11.3062,11.3062,11.3062,0.0],["1999-06-03",11.2886,11.4005,11.2886,11.4005,2170.0],["1999-06-04",11.4005,11.4947,11.4005,11.4947,1302.0],["1999-06-07",11.3239,11.4476,11.3062,11.4476,10850.0],["1999-06-08",11.3534,11.4947,11.212,11.212,4340.0],["1999-06-09",11.2591,11.2591,11.2591,11.2591,434.0],["1999-06-10",11.2591,11.3062,11.1178,11.1178,7378.0],["1999-06-11",11.1472,11.212,11.0,11.0943,59458.0],["1999-06-14",11.0943,11.0943,11.0943,11.0943,8680.0],["1999-06-15",11.1414,11.1414,11.0471,11.1178,49910.0],["1999-06-16",11.4005,11.4947,11.3887,11.4476,49476.0],["1999-06-17",11.6596,11.8127,11.5653,11.8127,9114.0],["1999-06-18",11.7891,11.9187,11.7891,11.9187,8680.0],["1999-06-21",11.9775,12.0364,11.9775,11.9775,22134.0],["1999-06-22",11.954,12.06,11.954,12.06,10850.0],["1999-06-23",11.5889,11.6831,11.5889,11.5889,29078.0],["1999-06-24",11.4476,11.5536,11.3062,11.4005,11284.0],["1999-06-25",11.4005,11.4005,11.3769,11.3769,1302.0],["1999-06-28",11.212,11.2591,11.212,11.2591,3472.0],["1999-06-29",11.2591,11.2591,11.1178,11.1767,13454.0],["1999-06-30",11.1767,11.3062,11.1531,11.2591,8246.0],["1999-07-01",11.3239,11.3298,11.2356,11.318,8246.0],["1999-07-02",11.3062,11.3062,11.2179,11.3062,3472.0],["1999-07-06",11.0707,11.1649,11.0707,11.1649,5208.0],["1999-07-07",10.9824,10.9824,10.9824,10.9824,434.0],["1999-07-08",10.788,10.9529,10.788,10.9294,9114.0],["1999-07-09",10.7409,10.8352,10.7409,10.8352,5208.0],["1999-07-12",10.7409,10.7409,10.7409,10.7409,4340.0],["1999-07-13",10.5525,10.5643,10.1756,10.1756,23436.0],["1999-07-14",10.4583,10.5996,10.3641,10.4583,26474.0],["1999-07-15",10.9765,10.9765,10.6585,10.7527,25606.0],["1999-07-16",11.0942,11.0942,10.8705,10.8823,17360.0],["1999-07-19",10.9294,11.0236,10.9294,10.9294,4340.0],["1999-07-20",10.8352,10.9294,10.5525,10.5525,8680.0],["1999-07-21",10.6938,10.6938,10.576,10.576,12586.0],["1999-07-22",10.6526,10.7409,10.6526,10.7174,3906.0],["1999-07-23",10.5937,10.6232,10.5054,10.5054,36022.0],["1999-07-26",10.4112,10.4818,10.3876,10.4818,3038.0],["1999-07-27",10.7645,10.788,10.7409,10.788,9982.0],["1999-07-28",10.7998,10.8352,10.7998,10.8352,6510.0],["1999-07-29",10.8351,11.0471,10.7409,10.9529,13888.0],["1999-07-30",11.1649,11.2591,11.1178,11.212,4774.0],["1999-08-02",11.1649,11.3062,11.1649,11.212,10416.0],["1999-08-03",11.212,11.212,11.212,11.212,0.0],["1999-08-04",11.1649,11.1649,11.1649,11.1649,434.0],["1999-08-05",10.9824,10.9824,10.9824,10.9824,434.0],["1999-08-06",10.8881,11.2002,10.8881,10.9294,26474.0],["1999-08-09",11.0118,11.0118,10.8352,10.8352,18228.0],["1999-08-10",10.841,10.841,10.5996,10.7409,8680.0],["1999-08-11",10.629,10.8351,10.4583,10.7409,21700.0],["1999-08-12",10.7056,10.8234,10.6467,10.6467,36022.0],["1999-08-13",11.053,11.1708,11.053,11.1178,20832.0],["1999-08-16",11.0589,11.0589,10.8351,10.8587,9982.0],["1999-08-17",11.0,11.0707,10.9058,11.0707,5642.0],["1999-08-18",11.1058,11.1713,11.082,11.1415,4774.0],["1999-08-19",11.1415,11.2963,11.1058,11.2963,5208.0],["1999-08-20",11.2011,11.2011,11.2011,11.2011,434.0],["1999-08-23",11.6951,11.8557,11.6951,11.7605,20398.0],["1999-08-24",11.701,11.701,11.6177,11.6177,2604.0],["1999-08-25",11.451,11.451,11.451,11.451,434.0],["1999-08-26",11.4927,11.4927,11.3975,11.451,3906.0],["1999-08-27",11.4867,11.4867,11.1892,11.332,13020.0],["1999-08-30",11.2368,11.2368,11.2368,11.2368,434.0],["1999-08-31",11.332,11.332,11.213,11.213,5642.0],["1999-09-01",11.2189,11.2368,11.2189,11.2368,1302.0],["1999-09-02",11.0939,11.0939,10.9987,11.0225,4340.0],["1999-09-03",11.0225,11.213,11.0225,11.1177,3906.0],["1999-09-07",11.3022,11.3082,11.2844,11.2844,2604.0],["1999-09-08",11.1832,11.4034,11.1832,11.332,20832.0],["1999-09-09",11.332,11.4272,11.332,11.4272,5642.0],["1999-09-10",11.213,11.213,10.9987,11.0939,8246.0],["1999-09-13",10.6654,10.7963,10.6654,10.7011,9548.0],["1999-09-14",10.4035,10.475,10.3797,10.3797,3038.0],["1999-09-15",10.4333,10.5702,10.3559,10.5702,18662.0],["1999-09-16",10.2845,10.3797,10.0941,10.3797,40362.0],["1999-09-17",10.2845,10.2905,10.1893,10.1893,18662.0],["1999-09-20",10.1893,10.2012,9.9512,10.0464,15624.0],["1999-09-21",9.9572,10.1893,9.9036,9.9036,30380.0],["1999-09-22",10.1893,10.3321,10.1893,10.2428,21700.0],["1999-09-23",10.2666,10.3321,10.1893,10.2369,9548.0],["1999-09-24",10.8678,11.0404,10.8082,10.8082,34720.0],["1999-09-27",11.5225,11.5225,11.332,11.4213,13454.0],["1999-09-28",11.332,11.4213,11.332,11.332,2170.0],["1999-09-29",11.2368,11.2368,10.9987,11.0939,32116.0],["1999-09-30",11.1654,11.3796,11.1654,11.332,25606.0],["1999-10-01",11.332,11.332,11.332,11.332,0.0],["1999-10-04",11.451,11.451,11.2903,11.3796,16492.0],["1999-10-05",11.4808,11.582,11.4808,11.5582,5642.0],["1999-10-06",11.5284,11.5701,11.4748,11.4748,3472.0],["1999-10-07",11.4272,11.5224,11.4272,11.4272,2604.0],["1999-10-08",11.7189,11.8557,11.6177,11.7605,6076.0],["1999-10-11",11.7665,12.0462,11.7665,11.8557,9548.0],["1999-10-12",11.8081,11.8081,11.6177,11.701,11284.0],["1999-10-13",11.6772,11.7129,11.6177,11.7129,4340.0],["1999-10-14",11.582,11.6177,11.332,11.332,10416.0],["1999-10-15",11.0939,11.1415,11.0463,11.1415,9982.0],["1999-10-18",10.7606,11.2844,10.7606,11.2844,29078.0],["1999-10-19",11.0939,11.0939,11.0939,11.0939,4340.0],["1999-10-20",11.0463,11.1892,11.0106,11.1415,11284.0],["1999-10-21",11.0463,11.1415,10.8797,11.1415,11718.0],["1999-10-22",11.2308,11.2308,11.2308,11.2308,434.0],["1999-10-25",11.1773,11.2725,11.1654,11.1654,4774.0],["1999-10-26",10.8559,11.2368,10.8559,11.2368,12152.0],["1999-10-27",10.844,11.0404,10.844,10.963,11718.0],["1999-10-28",11.0939,11.1654,11.0463,11.1415,16492.0],["1999-10-29",11.8081,11.8438,11.3796,11.3796,16926.0],["1999-11-01",11.6951,11.7129,11.6177,11.7129,12586.0],["1999-11-02",11.8319,11.8319,11.7129,11.7129,2170.0],["1999-11-03",11.6653,11.6653,11.5224,11.5701,3472.0],["1999-11-04",11.9093,11.9093,11.8081,11.8081,4774.0],["1999-11-05",11.5225,11.5225,11.5225,11.5225,2170.0],["1999-11-08",11.3677,11.4748,11.1415,11.1654,7812.0],["1999-11-09",11.6415,11.6415,11.4272,11.5225,2170.0],["1999-11-10",11.4153,11.5224,11.4153,11.4272,6076.0],["1999-11-11",11.5105,11.7129,11.5105,11.6177,27776.0],["1999-11-12",11.451,11.6177,11.4272,11.6177,3906.0],["1999-11-15",12.0105,12.189,12.0105,12.0938,3472.0],["1999-11-16",12.3081,12.3081,12.189,12.2545,5642.0],["1999-11-17",12.3795,12.3795,12.189,12.2843,20398.0],["1999-11-18",11.8081,11.8081,11.7784,11.7843,4340.0],["1999-11-19",11.4034,11.5701,11.332,11.4748,18228.0],["1999-11-22",11.4272,11.5701,11.4272,11.4748,20398.0],["1999-11-23",11.4748,11.8379,11.4748,11.7427,18228.0],["1999-11-24",11.7427,11.7427,11.5224,11.6177,3906.0],["1999-11-26",11.6177,11.7605,11.582,11.7605,18662.0],["1999-11-29",11.5225,11.5225,11.4867,11.4867,19964.0],["1999-11-30",11.2249,11.2368,11.0701,11.0761,24738.0],["1999-12-01",11.1534,11.1654,11.0701,11.1415,6944.0],["1999-12-02",11.1415,11.332,10.9511,10.9511,16058.0],["1999-12-03",10.8559,11.1415,10.8559,10.8559,27776.0],["1999-12-06",10.9511,11.2844,10.9511,11.0463,35154.0],["1999-12-07",10.713,10.8082,10.5464,10.7963,33418.0],["1999-12-08",10.0583,10.2309,10.0345,10.0345,44268.0],["1999-12-09",10.1417,10.2845,10.0941,10.1655,7812.0],["1999-12-10",10.4809,10.8083,10.475,10.5226,49910.0],["1999-12-13",10.5345,10.7606,10.5285,10.7606,6076.0],["1999-12-14",10.8082,10.8082,10.6178,10.713,7812.0],["1999-12-15",10.6535,10.6535,10.5702,10.5702,9548.0],["1999-12-16",10.094,10.1833,10.0226,10.1179,3472.0],["1999-12-17",10.3619,10.5702,10.3619,10.475,18228.0],["1999-12-20",10.3916,10.469,10.2369,10.2369,18228.0],["1999-12-21",10.4035,10.4512,10.4035,10.4512,5642.0],["1999-12-22",10.3559,10.4512,10.3559,10.4512,8246.0],["1999-12-23",10.5583,10.5702,10.475,10.4928,7378.0],["1999-12-27",10.4928,10.6654,10.475,10.6654,6076.0],["1999-12-28",10.5702,10.7606,10.5702,10.6773,4340.0],["1999-12-29",10.7725,10.9511,10.7725,10.9511,1736.0],["1999-12-30",10.8856,10.9868,10.8856,10.8916,2170.0],["1999-12-31",10.8678,10.963,10.8678,10.963,1302.0],["2000-01-03",11.0463,11.0463,10.8797,10.9987,8680.0],["2000-01-04",10.7487,10.7487,10.5702,10.6178,13888.0],["2000-01-05",10.2845,10.4273,10.2845,10.4273,12586.0],["2000-01-06",10.2369,10.2369,10.0226,10.094,8680.0],["2000-01-07",9.6179,9.9988,9.5346,9.856,15624.0],["2000-01-10",9.8798,10.094,9.856,9.8619,30380.0],["2000-01-11",9.6774,9.7131,9.6179,9.6179,5208.0],["2000-01-12",9.8084,9.9631,9.8084,9.9512,19096.0],["2000-01-13",9.9512,10.0702,9.9036,9.9988,12586.0],["2000-01-14",10.0464,10.0464,9.8084,9.9155,10416.0],["2000-01-18",9.3203,9.4275,9.1299,9.3322,21266.0],["2000-01-19",8.7609,9.0466,8.7609,9.0049,15190.0],["2000-01-20",8.7014,8.8561,8.5704,8.6656,42098.0],["2000-01-21",8.8442,9.3322,8.8442,9.243,23870.0],["2000-01-24",9.4156,9.4394,9.243,9.2965,19530.0],["2000-01-25",8.987,9.0347,8.8442,8.8561,11284.0],["2000-01-26",9.0704,9.4275,9.0704,9.3322,22568.0],["2000-01-27",9.7608,9.9036,9.6893,9.8143,15624.0],["2000-01-28",9.6298,9.6298,9.5227,9.5227,23870.0],["2000-01-31",9.5227,9.5227,9.2251,9.3322,2170.0],["2000-02-01",9.0466,9.2311,9.0466,9.1894,5642.0],["2000-02-02",9.1418,9.2311,9.1358,9.1418,15624.0],["2000-02-03",9.1418,9.1418,9.0108,9.0466,20832.0],["2000-02-04",8.618,8.7371,8.5704,8.6656,44702.0],["2000-02-07",8.8442,8.8442,8.6656,8.7847,12586.0],["2000-02-08",8.9573,9.3322,8.8561,9.3322,30380.0],["2000-02-09",8.6656,8.9513,8.6656,8.9275,53382.0],["2000-02-10",9.6179,9.6179,9.1537,9.237,20398.0],["2000-02-11",8.7668,9.118,8.5704,8.6716,25606.0],["2000-02-14",8.8085,8.9037,8.7847,8.7847,5208.0],["2000-02-15",8.9989,9.0466,8.9513,8.9573,121086.0],["2000-02-16",9.2251,9.4751,9.2251,9.4751,19964.0],["2000-02-17",9.7667,9.8084,9.2489,9.4691,54684.0],["2000-02-18",10.1655,10.2964,10.0464,10.2964,55118.0],["2000-02-22",9.6179,9.6179,9.3203,9.6179,57288.0],["2000-02-23",9.2557,9.548,9.2557,9.481,29512.0],["2000-02-24",9.481,9.481,9.207,9.4384,108934.0],["2000-02-25",8.8172,9.548,8.8172,9.3044,142786.0],["2000-02-28",8.9147,9.0852,8.9147,8.9878,30814.0],["2000-02-29",9.4505,9.6454,9.4079,9.5967,23002.0],["2000-03-01",9.4018,9.4749,9.3044,9.3775,37758.0],["2000-03-02",9.073,9.3775,9.073,9.3714,17794.0],["2000-03-03",9.3166,9.4262,9.3166,9.4262,22568.0],["2000-03-06",9.4384,9.4992,9.28,9.4018,11284.0],["2000-03-07",9.6454,9.6454,9.3287,9.3531,25606.0],["2000-03-08",9.3836,9.4505,9.2618,9.2618,37758.0],["2000-03-09",9.3531,9.4505,9.3531,9.4018,4340.0],["2000-03-10",9.4018,10.0351,9.2557,10.0351,134540.0],["2000-03-13",9.28,9.548,9.2557,9.4018,125426.0],["2000-03-14",9.4505,9.4505,9.1826,9.2557,10416.0],["2000-03-15",9.1582,9.548,9.1582,9.548,18662.0],["2000-03-16",10.0351,10.5222,10.0351,10.3761,83762.0],["2000-03-17",9.4992,9.7428,9.1582,9.1582,169260.0],["2000-03-20",9.4505,9.5967,9.3287,9.3287,60760.0],["2000-03-21",9.3044,9.6454,9.2313,9.6454,16492.0],["2000-03-22",9.7063,9.7063,9.548,9.6454,10850.0],["2000-03-23",9.6454,9.8402,9.6454,9.8402,28644.0],["2000-03-24",9.9377,10.23,9.9377,10.1325,30814.0],["2000-03-27",10.3517,10.4979,10.2117,10.3091,27342.0],["2000-03-28",10.23,10.4248,10.23,10.4005,13454.0],["2000-03-29",10.4005,10.4005,10.23,10.4005,36456.0],["2000-03-30",10.4248,10.711,10.4005,10.5222,43400.0],["2000-03-31",10.2909,10.8145,10.2787,10.7171,24738.0],["2000-04-03",10.8145,11.0581,10.8145,11.0216,11718.0],["2000-04-04",11.4113,11.6914,11.3017,11.3017,23002.0],["2000-04-05",11.2042,11.2042,10.7171,10.8876,42098.0],["2000-04-06",9.9377,10.3761,9.9377,10.23,25606.0],["2000-04-07",10.2543,10.2543,9.9864,10.0595,36890.0],["2000-04-10",10.4248,10.5222,9.962,9.962,100688.0],["2000-04-11",10.4248,10.4979,10.4005,10.4857,24304.0],["2000-04-12",10.571,10.5953,10.3883,10.571,16492.0],["2000-04-13",10.5527,10.7171,10.4735,10.4735,10850.0],["2000-04-14",10.3761,10.4857,10.2909,10.3274,25606.0],["2000-04-17",9.9499,10.1325,9.9377,10.0473,15190.0],["2000-04-18",10.0716,10.163,10.0412,10.1325,12586.0],["2000-04-19",10.23,10.3274,10.0351,10.1325,8680.0],["2000-04-20",10.303,10.303,9.9377,9.9864,12586.0],["2000-04-24",10.0351,10.1325,9.9864,10.1325,3906.0],["2000-04-25",10.1325,10.4492,10.1325,10.3761,10416.0],["2000-04-26",10.3274,10.4735,10.3274,10.3761,9548.0],["2000-04-27",9.9864,10.0351,9.9864,10.0351,7378.0],["2000-04-28",10.0595,10.7171,10.0351,10.7171,129766.0],["2000-05-01",10.7171,10.7171,10.7171,10.7171,9548.0],["2000-05-02",10.0899,10.2787,9.9864,9.9864,63798.0],["2000-05-03",10.2787,10.5222,10.0351,10.0351,15190.0],["2000-05-04",9.9377,10.1204,9.8402,10.0229,8246.0],["2000-05-05",9.895,9.9011,9.8037,9.8402,23002.0],["2000-05-08",9.7185,9.7428,9.6089,9.6454,16058.0],["2000-05-09",9.4627,9.7063,9.4627,9.6819,20398.0],["2000-05-10",9.2679,9.3044,9.0974,9.3044,13020.0],["2000-05-11",9.207,9.548,9.1582,9.4871,53816.0],["2000-05-12",9.4932,9.5906,9.4932,9.5906,1302.0],["2000-05-15",9.3044,9.3409,9.1948,9.2922,9548.0],["2000-05-16",9.3166,9.4992,9.2557,9.2557,24738.0],["2000-05-17",9.1582,9.2496,9.1582,9.2496,17360.0],["2000-05-18",9.3044,9.3531,9.2557,9.3287,28644.0],["2000-05-19",9.3287,9.3531,9.0608,9.3531,15190.0],["2000-05-22",9.4505,9.5601,9.4505,9.4627,6076.0],["2000-05-23",9.6332,9.6393,9.4505,9.4505,15190.0],["2000-05-24",9.8342,10.2178,9.8281,9.8463,62496.0],["2000-05-25",9.8524,10.0351,9.8402,9.8402,14756.0],["2000-05-26",9.9316,10.1569,9.8768,10.1325,8680.0],["2000-05-30",10.3639,10.5953,10.3517,10.3761,29946.0],["2000-05-31",10.0838,10.4735,10.0838,10.4248,20832.0],["2000-06-01",10.4248,10.4248,10.3274,10.4248,6510.0],["2000-06-02",10.3883,10.5588,10.1934,10.5466,23870.0],["2000-06-05",10.4126,10.5101,10.3396,10.5101,24738.0],["2000-06-06",10.5892,10.7171,10.5892,10.6684,8680.0],["2000-06-07",10.7597,10.8145,10.6197,10.7658,74648.0],["2000-06-08",10.571,10.571,10.5222,10.5466,8246.0],["2000-06-09",10.5222,10.6684,10.4005,10.4735,29946.0],["2000-06-12",10.4492,10.5222,10.3396,10.3761,8246.0],["2000-06-13",10.3639,10.5222,10.3639,10.5222,6944.0],["2000-06-14",10.5222,10.5222,10.3274,10.4005,29512.0],["2000-06-15",10.4248,10.6684,10.3517,10.5831,35588.0],["2000-06-16",10.4248,10.4248,10.3274,10.3883,10416.0],["2000-06-19",10.2421,10.2421,10.0351,10.2421,32550.0],["2000-06-20",10.1082,10.1325,9.9377,10.1325,16492.0],["2000-06-21",9.895,9.9864,9.8402,9.962,23436.0],["2000-06-22",9.7915,9.8829,9.6697,9.6697,29078.0],["2000-06-23",9.4018,9.4992,9.3531,9.4871,34286.0],["2000-06-26",9.5114,9.755,9.5114,9.548,5208.0],["2000-06-27",9.548,9.7672,9.548,9.7428,28210.0],["2000-06-28",9.8402,9.8768,9.7428,9.8768,6510.0],["2000-06-29",9.6941,9.8281,9.6941,9.8281,6944.0],["2000-06-30",9.9255,9.9255,9.7428,9.7428,4340.0],["2000-07-03",9.6454,9.8402,9.6454,9.8402,2170.0],["2000-07-05",9.2313,9.2435,8.9147,8.9147,78120.0],["2000-07-06",8.7807,9.0121,8.7807,8.9634,64666.0],["2000-07-07",8.9634,9.1582,8.9634,8.9756,15190.0],["2000-07-10",9.0791,9.0974,8.9938,9.0913,3906.0],["2000-07-11",9.0974,9.2009,9.0426,9.1339,15624.0],["2000-07-12",9.1765,9.2313,9.073,9.1704,32550.0],["2000-07-13",8.9877,9.2191,8.9877,9.1095,8246.0],["2000-07-14",9.1826,9.4505,9.1582,9.4505,11284.0],["2000-07-17",9.1948,9.2252,9.0365,9.2252,20398.0],["2000-07-18",9.1461,9.1582,8.9634,8.9634,22134.0],["2000-07-19",8.9269,9.1034,8.9269,8.9451,15190.0],["2000-07-20",9.2557,9.4505,9.1582,9.4505,25172.0],["2000-07-21",9.3166,9.3287,9.2679,9.2679,6944.0],["2000-07-24",9.2557,9.2557,9.0608,9.0608,13020.0],["2000-07-25",9.1522,9.207,9.1095,9.1095,8680.0],["2000-07-26",9.0669,9.1339,8.7746,8.8538,20832.0],["2000-07-27",8.9269,8.9999,8.8416,8.8903,21266.0],["2000-07-28",8.866,9.0121,8.8294,8.9817,100688.0],["2000-07-31",8.7685,8.9269,8.6955,8.8538,73346.0],["2000-08-01",9.1461,9.3531,9.0913,9.1095,18228.0],["2000-08-02",9.4018,9.7428,9.4018,9.6515,50344.0],["2000-08-03",9.3409,9.347,9.1704,9.3044,42532.0],["2000-08-04",9.4505,9.6454,9.2374,9.548,29512.0],["2000-08-07",9.4749,9.5419,9.4444,9.4993,9114.0],["2000-08-08",9.8098,10.1325,9.7915,10.0351,36022.0],["2000-08-09",9.4505,9.554,9.3896,9.5053,19530.0],["2000-08-10",9.5053,9.5236,9.4018,9.4505,26040.0],["2000-08-11",9.3287,9.6454,9.2435,9.5723,8680.0],["2000-08-14",9.3531,9.4505,9.3531,9.4505,12152.0],["2000-08-15",9.5784,9.6454,9.5358,9.6454,10416.0],["2000-08-16",9.9975,10.2073,9.9975,10.053,8680.0],["2000-08-17",10.3678,10.4912,10.232,10.3061,69006.0],["2000-08-18",10.4048,10.8615,10.2999,10.8615,29946.0],["2000-08-21",10.6393,10.6393,10.3678,10.3801,32550.0],["2000-08-22",10.5776,10.7627,10.5282,10.664,46872.0],["2000-08-23",10.7257,10.7257,10.6146,10.627,34286.0],["2000-08-24",10.5406,10.5406,10.5159,10.5221,30814.0],["2000-08-25",10.2814,10.2814,10.1456,10.2814,21700.0],["2000-08-28",9.9234,10.3678,9.8741,10.3678,30814.0],["2000-08-29",10.1209,10.2814,10.0716,10.2814,23870.0],["2000-08-30",10.0222,10.3184,9.9666,10.3184,100254.0],["2000-08-31",10.0222,10.1703,9.8741,10.1703,39060.0],["2000-09-01",9.9605,10.0716,9.9173,9.9728,34286.0],["2000-09-05",9.8494,9.9728,9.763,9.763,44268.0],["2000-09-06",9.8124,10.0345,9.7136,9.9358,59024.0],["2000-09-07",10.016,10.016,9.9173,9.9173,10850.0],["2000-09-08",9.6766,10.0716,9.6766,9.7753,81158.0],["2000-09-11",9.8185,9.8741,9.726,9.726,23870.0],["2000-09-12",9.7136,9.8124,9.5778,9.5778,17794.0],["2000-09-13",9.7383,10.0716,9.7383,9.9852,30814.0],["2000-09-14",9.9975,10.1703,9.9975,10.0037,415338.0],["2000-09-15",10.0407,10.0407,9.7753,9.9605,24738.0],["2000-09-18",9.763,9.8617,9.5655,9.8617,31682.0],["2000-09-19",9.726,9.8679,9.5779,9.7753,21700.0],["2000-09-20",9.8741,10.0592,9.6272,9.7753,64232.0],["2000-09-21",9.8247,9.8741,9.726,9.8309,21266.0],["2000-09-22",10.3678,10.4974,10.3493,10.3739,25172.0],["2000-09-25",10.3801,10.448,10.3801,10.4357,12586.0],["2000-09-26",10.3184,10.4665,10.3184,10.4665,6510.0],["2000-09-27",10.5591,10.5838,10.4233,10.5159,37758.0],["2000-09-28",10.664,10.8615,10.664,10.8615,16926.0],["2000-09-29",10.9972,11.1515,10.917,10.917,40362.0],["2000-10-02",10.9355,10.9355,10.664,10.8615,79422.0],["2000-10-03",10.9602,10.9849,10.8615,10.9602,6944.0],["2000-10-04",11.059,11.2564,10.9602,11.2564,39060.0],["2000-10-05",11.133,11.2935,11.0343,11.2318,50344.0],["2000-10-06",10.8615,10.8677,10.7627,10.7627,19530.0],["2000-10-09",10.4665,10.5653,10.3678,10.4727,32116.0],["2000-10-10",10.0469,10.1024,9.8741,9.8741,34720.0],["2000-10-11",9.5964,9.8741,9.5964,9.8617,73780.0],["2000-10-12",9.9728,9.9975,9.8741,9.942,54250.0],["2000-10-13",10.2073,10.5529,10.2073,10.5529,19964.0],["2000-10-16",10.2999,10.5035,10.158,10.3678,35588.0],["2000-10-17",10.1518,10.1518,10.1209,10.1209,2604.0],["2000-10-18",10.1333,10.5035,10.1333,10.4665,40796.0],["2000-10-19",10.5776,10.9417,10.5776,10.9417,11718.0],["2000-10-20",10.7627,10.7627,10.7381,10.7627,11284.0],["2000-10-23",10.8985,10.9602,10.7627,10.8615,16058.0],["2000-10-24",10.7751,10.9973,10.7751,10.9602,21266.0],["2000-10-25",10.7627,11.1207,10.7627,11.0528,27776.0],["2000-10-26",10.9972,10.9972,10.7998,10.7998,3906.0],["2000-10-27",10.8862,11.0898,10.8677,11.0158,62930.0],["2000-10-30",10.9479,11.2071,10.9479,11.0713,29078.0],["2000-10-31",11.3552,11.6637,11.3243,11.6637,53816.0],["2000-11-01",11.3305,11.6514,11.1947,11.3799,72478.0],["2000-11-02",11.5897,11.7008,11.5156,11.5774,51646.0],["2000-11-03",11.5403,11.7008,11.4416,11.6761,32116.0],["2000-11-06",11.3922,11.5527,11.3058,11.3058,30814.0],["2000-11-07",11.2811,11.4169,11.2503,11.349,9548.0],["2000-11-08",11.1577,11.3922,11.1577,11.3922,19096.0],["2000-11-09",11.1824,11.4539,11.1083,11.3058,13020.0],["2000-11-10",11.4539,11.5095,11.2564,11.2935,15190.0],["2000-11-13",11.0096,11.2811,11.0096,11.1083,19964.0],["2000-11-14",11.1083,11.1577,10.9849,10.9849,5642.0],["2000-11-15",11.17,11.2688,11.133,11.17,8680.0],["2000-11-16",11.0836,11.2071,11.0836,11.2071,16492.0],["2000-11-17",11.1083,11.3984,11.1083,11.133,39494.0],["2000-11-20",11.2379,11.3552,11.059,11.2564,17360.0],["2000-11-21",10.9602,11.3799,10.9602,11.2318,65968.0],["2000-11-22",10.5899,10.7257,10.485,10.485,45136.0],["2000-11-24",10.701,10.7998,10.6208,10.664,34286.0],["2000-11-27",10.8491,11.133,10.8491,11.0219,20832.0],["2000-11-28",10.8491,11.0466,10.8491,10.9108,19964.0],["2000-11-29",10.5653,10.8121,10.5653,10.7134,9114.0],["2000-11-30",11.4046,11.4292,10.8615,11.1577,26474.0],["2000-12-01",11.2564,11.7501,11.2564,11.5527,34286.0],["2000-12-04",11.528,11.528,11.3737,11.5033,16926.0],["2000-12-05",11.3552,11.4539,11.1577,11.3552,25606.0],["2000-12-06",11.3367,11.5527,11.1577,11.4786,44268.0],["2000-12-07",11.0836,11.5033,11.0466,11.4416,76818.0],["2000-12-08",11.3922,11.6267,11.312,11.6267,34286.0],["2000-12-11",11.6391,11.8489,11.6391,11.8427,29946.0],["2000-12-12",11.744,11.744,11.6144,11.7008,9114.0],["2000-12-13",12.0464,12.2438,11.9847,12.1513,34720.0],["2000-12-14",11.7995,12.0402,11.6884,11.7069,46438.0],["2000-12-15",12.0834,12.3179,12.0217,12.0464,27776.0],["2000-12-18",12.4043,12.6388,12.0772,12.3858,44268.0],["2000-12-19",12.5894,12.6388,12.3611,12.5401,11284.0],["2000-12-20",12.1266,12.3426,11.8489,11.9476,43834.0],["2000-12-21",11.9847,12.3364,11.9847,12.0957,32116.0],["2000-12-22",12.1945,12.5894,12.1945,12.4475,28210.0],["2000-12-26",12.4475,12.4475,12.4475,12.4475,1302.0],["2000-12-27",12.2439,12.2932,12.1451,12.1451,17360.0],["2000-12-28",12.4413,12.5524,12.3426,12.4413,31248.0],["2000-12-29",12.392,12.7129,12.2932,12.7129,20832.0],["2001-01-02",12.6141,12.6388,12.3179,12.6388,62062.0],["2001-01-03",12.7376,12.8363,12.7005,12.7376,25606.0],["2001-01-04",13.0585,13.4287,13.0585,13.2313,197036.0],["2001-01-05",13.4534,13.4534,12.9844,13.0461,110236.0],["2001-01-08",13.3547,13.3794,13.1078,13.2313,69874.0],["2001-01-09",13.1695,13.2313,12.935,13.1819,180110.0],["2001-01-10",12.6882,12.6882,12.5339,12.5771,88102.0],["2001-01-11",12.682,12.8857,12.5462,12.8363,77252.0],["2001-01-12",12.3056,12.3981,12.2007,12.3426,326368.0],["2001-01-16",12.3796,12.935,12.3796,12.7376,168826.0],["2001-01-17",12.9906,13.1325,12.7993,12.8548,128464.0],["2001-01-18",12.898,12.9042,12.8116,12.8363,61628.0],["2001-01-19",12.429,12.6141,12.2932,12.4166,54684.0],["2001-01-22",12.3179,12.6758,12.3179,12.5894,19964.0],["2001-01-23",12.7746,12.9474,12.6388,12.8857,27776.0],["2001-01-24",12.9597,13.0091,12.7993,12.9103,18662.0],["2001-01-25",12.7129,12.935,12.6141,12.8239,51646.0],["2001-01-26",12.4413,12.9844,12.4413,12.7376,39060.0],["2001-01-29",13.1325,13.2313,12.935,13.0338,13020.0],["2001-01-30",13.2115,13.3103,13.0486,13.0535,10416.0],["2001-01-31",12.935,13.3043,12.8669,12.935,56420.0],["2001-02-01",12.7672,13.0338,12.6684,12.9044,67270.0],["2001-02-02",12.8511,12.9449,12.7129,12.8462,63364.0],["2001-02-05",12.777,13.2313,12.777,13.0496,73346.0],["2001-02-06",12.9943,13.1078,12.9943,13.019,9548.0],["2001-02-07",12.9597,13.0338,12.8067,12.8363,38192.0],["2001-02-08",12.935,12.935,12.6092,12.7376,31248.0],["2001-02-09",12.6388,13.2806,12.6388,13.0486,29512.0],["2001-02-12",13.1325,13.3053,13.094,13.3053,56854.0],["2001-02-13",13.5275,13.5275,13.0585,13.1078,49042.0],["2001-02-14",13.5176,13.8237,13.4791,13.4791,21266.0],["2001-02-15",13.4682,13.5275,13.33,13.4781,22568.0],["2001-02-16",13.1819,13.5275,13.1128,13.1128,26474.0],["2001-02-20",13.1819,13.33,12.935,12.935,40362.0],["2001-02-21",13.0356,13.0808,12.9561,13.0808,5208.0],["2001-02-22",12.8041,13.1412,12.7035,13.0808,43834.0],["2001-02-23",13.0205,13.2026,12.9048,13.1211,206150.0],["2001-02-26",12.7287,12.9047,12.5777,12.8353,76384.0],["2001-02-27",12.4369,12.7035,12.2809,12.6783,49476.0],["2001-02-28",12.6784,12.6784,12.3262,12.3966,41230.0],["2001-03-01",12.8293,13.2066,12.8293,13.2066,11718.0],["2001-03-02",12.945,13.0808,12.6783,12.8796,8680.0],["2001-03-05",13.0607,13.5839,12.8041,13.3817,109802.0],["2001-03-06",13.0305,13.3475,12.942,13.1322,46438.0],["2001-03-07",13.1462,13.1462,13.0205,13.0557,10850.0],["2001-03-08",12.9702,13.433,12.9702,13.1815,59892.0],["2001-03-09",12.8997,12.9047,12.6331,12.7337,49910.0],["2001-03-12",12.5274,12.628,12.4016,12.4469,29946.0],["2001-03-13",12.0203,12.2759,11.974,11.974,10850.0],["2001-03-14",11.2193,11.6339,11.2193,11.3451,106764.0],["2001-03-15",11.8231,12.0243,11.6721,12.0243,29512.0],["2001-03-16",11.488,11.6721,11.4005,11.4015,37758.0],["2001-03-19",11.4508,11.6158,11.3954,11.4759,36890.0],["2001-03-20",11.6731,11.974,11.6218,11.6721,32116.0],["2001-03-21",11.5313,11.5715,11.3854,11.3854,15190.0],["2001-03-22",10.9678,11.0684,10.6659,10.8672,21700.0],["2001-03-23",11.0181,11.3753,10.9436,11.1942,49042.0],["2001-03-26",11.5816,11.8281,11.4709,11.6721,24304.0],["2001-03-27",11.974,12.5123,11.974,12.3765,61628.0],["2001-03-28",12.2004,12.4721,12.0998,12.1048,66402.0],["2001-03-29",12.0998,12.5526,12.0998,12.1752,21700.0],["2001-03-30",12.7035,12.7739,12.4268,12.6582,65968.0],["2001-04-02",12.2507,12.467,12.0746,12.2759,23002.0],["2001-04-03",12.2759,12.3262,11.974,12.0344,21700.0],["2001-04-04",12.0193,12.2608,11.8895,12.0253,33852.0],["2001-04-05",12.3161,12.4771,12.1249,12.2356,59024.0],["2001-04-06",12.1752,12.2759,11.9841,12.1249,62062.0],["2001-04-09",12.1259,12.4771,12.0847,12.4771,39494.0],["2001-04-10",12.4771,12.6029,12.301,12.5777,15624.0],["2001-04-11",12.6985,12.9047,12.453,12.779,26040.0],["2001-04-12",12.78,12.8645,12.6783,12.6783,16058.0],["2001-04-16",12.6542,12.8293,12.6532,12.6532,4774.0],["2001-04-17",12.6542,12.8293,12.6532,12.8293,11284.0],["2001-04-18",12.8293,13.4833,12.7578,13.4229,59458.0],["2001-04-19",13.3022,13.4068,13.1311,13.3324,14322.0],["2001-04-20",13.3575,13.5336,13.2418,13.5336,41230.0],["2001-04-23",13.1311,13.27,13.1311,13.2016,55552.0],["2001-04-24",13.1815,13.277,12.9299,13.0305,5642.0],["2001-04-25",12.9802,13.7349,12.8796,13.7349,30380.0],["2001-04-26",13.0255,13.1815,12.628,12.628,101122.0],["2001-04-27",12.5999,13.0808,12.5999,13.0054,16492.0],["2001-04-30",13.0607,13.2821,12.9903,12.9903,7812.0],["2001-05-01",13.0758,13.2318,12.9802,13.0607,22568.0],["2001-05-02",12.8041,12.9048,12.7287,12.8997,14322.0],["2001-05-03",12.7035,12.779,12.5274,12.629,79422.0],["2001-05-04",12.779,13.0205,12.628,12.8293,84196.0],["2001-05-07",12.7287,12.9299,12.7287,12.7287,19530.0],["2001-05-08",12.8796,13.2066,12.8796,13.2016,9982.0],["2001-05-09",12.8796,13.1815,12.779,12.9047,17794.0],["2001-05-10",13.0808,13.3827,13.0808,13.1815,13020.0],["2001-05-11",13.2821,13.4833,13.1815,13.3827,17794.0],["2001-05-14",13.0456,13.0456,12.787,12.8756,48174.0],["2001-05-15",12.5677,12.8796,12.5174,12.6783,39060.0],["2001-05-16",12.2759,12.7538,12.2759,12.6693,80724.0],["2001-05-17",12.5928,12.8293,12.3765,12.783,39060.0],["2001-05-18",12.5978,12.5978,12.1752,12.4771,217434.0],["2001-05-21",12.4761,12.7287,12.4761,12.628,10850.0],["2001-05-22",12.6884,12.7116,12.5777,12.5878,108500.0],["2001-05-23",12.4872,12.779,12.4771,12.6783,14322.0],["2001-05-24",12.6985,12.8293,12.4318,12.4771,18662.0],["2001-05-25",12.6763,12.7186,12.5777,12.7186,19096.0],["2001-05-29",12.4218,12.5274,12.2759,12.5274,151032.0],["2001-05-30",12.0998,12.301,12.0746,12.1752,12586.0],["2001-05-31",12.2658,12.3262,12.1752,12.1752,8680.0],["2001-06-01",12.2256,12.4771,12.0042,12.0263,71176.0],["2001-06-04",12.3262,12.4469,12.2608,12.3664,35588.0],["2001-06-05",12.2759,12.5626,12.2759,12.5274,6076.0],["2001-06-06",12.5777,12.6965,12.5777,12.6029,12152.0],["2001-06-07",12.6783,12.8876,12.6783,12.8796,30380.0],["2001-06-08",12.6884,12.6884,12.3765,12.4771,21700.0],["2001-06-11",12.5435,12.5767,12.1752,12.4218,13454.0],["2001-06-12",12.3201,12.3211,12.1098,12.2608,17360.0],["2001-06-13",12.4268,12.7729,12.1752,12.4268,58156.0],["2001-06-14",12.4268,12.779,12.4268,12.6783,35588.0],["2001-06-15",12.5606,12.6673,12.1752,12.5274,71610.0],["2001-06-18",12.4519,12.4519,12.3916,12.4157,5208.0],["2001-06-19",12.5274,12.6482,12.2256,12.306,16926.0],["2001-06-20",12.3564,12.7287,12.3564,12.5475,22568.0],["2001-06-21",12.8293,12.8796,12.3765,12.618,51646.0],["2001-06-22",12.628,12.9047,12.6029,12.6783,33418.0],["2001-06-25",13.0808,13.2287,12.8806,13.1311,19964.0],["2001-06-26",12.7387,12.7387,12.3765,12.4922,20832.0],["2001-06-27",12.628,12.8293,12.628,12.7468,17794.0],["2001-06-28",12.6783,12.8796,12.4771,12.8243,37324.0],["2001-06-29",12.5777,12.7287,12.3765,12.628,33852.0],["2001-07-02",12.7387,13.0054,12.7186,13.0054,7812.0],["2001-07-03",12.7287,12.7588,12.5777,12.5777,41230.0],["2001-07-05",12.5274,12.5274,12.462,12.4761,14756.0],["2001-07-06",12.0243,12.1149,11.9297,11.974,13454.0],["2001-07-09",11.8633,11.8633,11.7224,11.7224,10416.0],["2001-07-10",11.8995,12.1249,11.8995,11.974,12152.0],["2001-07-11",11.7023,11.8532,11.5916,11.8231,14756.0],["2001-07-12",11.974,12.2759,11.969,12.2557,26908.0],["2001-07-13",11.8734,12.0062,11.8633,12.0062,14322.0],["2001-07-16",12.0243,12.1249,11.8482,11.974,9982.0],["2001-07-17",11.7476,12.0746,11.4206,12.0746,29078.0],["2001-07-18",11.7224,11.8734,11.6973,11.7224,22568.0],["2001-07-19",11.7768,12.2759,11.7768,12.2255,25172.0],["2001-07-20",12.2255,12.2668,12.0746,12.1853,5642.0],["2001-07-23",12.2004,12.3765,12.0746,12.0746,10416.0],["2001-07-24",12.1752,12.2497,11.974,12.1078,9982.0],["2001-07-25",11.6822,11.9237,11.6822,11.7979,37324.0],["2001-07-26",11.32,11.5564,11.2203,11.5443,36456.0],["2001-07-27",11.5212,11.7224,11.496,11.5715,18662.0],["2001-07-30",11.7174,11.8633,11.6872,11.7627,9982.0],["2001-07-31",11.8492,12.0998,11.7224,11.9841,25172.0],["2001-08-01",11.9287,12.0746,11.7728,12.0746,22134.0],["2001-08-02",12.0495,12.6029,12.0495,12.3785,42966.0],["2001-08-03",12.8796,12.8796,12.5777,12.628,26040.0],["2001-08-06",12.5596,12.7287,12.4519,12.4972,12152.0],["2001-08-07",12.4972,12.5777,12.4972,12.5475,13454.0],["2001-08-08",12.6783,12.7287,12.5425,12.5425,12586.0],["2001-08-09",12.4771,12.628,12.4348,12.453,13454.0],["2001-08-10",12.5465,12.8494,12.4268,12.8494,13454.0],["2001-08-13",12.7317,12.7488,12.5777,12.7488,27342.0],["2001-08-14",12.9047,13.0285,12.8796,12.8796,23002.0],["2001-08-15",13.237,13.5871,13.1597,13.5454,47740.0],["2001-08-16",13.5057,13.5057,13.3836,13.3836,40362.0],["2001-08-17",13.3581,13.3846,13.2004,13.2004,9548.0],["2001-08-20",13.1902,13.5261,13.0783,13.4345,40796.0],["2001-08-21",13.5363,13.696,13.4854,13.4864,65534.0],["2001-08-22",13.5871,13.5871,13.465,13.465,12152.0],["2001-08-23",13.2228,13.2309,13.0783,13.18,30814.0],["2001-08-24",13.2564,13.5363,13.18,13.5363,15624.0],["2001-08-27",13.3836,13.3836,13.0274,13.2309,49910.0],["2001-08-28",13.1291,13.18,13.0019,13.0783,11718.0],["2001-08-29",13.1505,13.2309,12.9765,13.0274,40796.0],["2001-08-30",12.722,12.8238,12.6712,12.8238,37758.0],["2001-08-31",12.7729,12.9256,12.6203,12.722,24738.0],["2001-09-04",12.4371,12.6711,12.4218,12.5694,52948.0],["2001-09-05",12.5185,12.5439,12.2132,12.4472,76818.0],["2001-09-06",11.977,12.0086,11.8671,11.9078,10416.0],["2001-09-07",11.6025,11.6585,11.1954,11.1954,32984.0],["2001-09-10",11.2066,11.5516,11.2066,11.3989,84196.0],["2001-09-17",10.3883,10.8901,10.1776,10.483,100254.0],["2001-09-18",10.483,10.7883,10.4321,10.5746,93744.0],["2001-09-19",10.483,10.483,10.1156,10.1267,73346.0],["2001-09-20",9.5161,9.6179,9.2515,9.3634,47740.0],["2001-09-21",8.7528,9.3125,8.7528,9.0581,144522.0],["2001-09-24",9.7196,9.8519,9.3125,9.567,47740.0],["2001-09-25",10.1318,10.5847,10.1318,10.483,64666.0],["2001-09-26",10.8901,11.0427,10.483,10.5898,105028.0],["2001-09-27",10.769,11.0427,10.769,11.0427,41230.0],["2001-09-28",11.1954,11.3033,11.0427,11.2717,21266.0],["2001-10-01",11.2616,11.3735,11.1109,11.3226,50778.0],["2001-10-02",11.0427,11.2972,10.7883,11.0936,55118.0],["2001-10-03",10.9918,11.7297,10.8901,11.7297,96348.0],["2001-10-04",11.7145,11.9078,11.3989,11.6025,146692.0],["2001-10-05",11.9078,12.1114,11.8061,12.1063,77252.0],["2001-10-08",11.745,11.8061,11.3989,11.6025,32550.0],["2001-10-09",11.7979,11.9587,11.1954,11.3226,41664.0],["2001-10-10",11.8162,12.203,11.8162,12.203,561596.0],["2001-10-11",12.4676,12.6203,12.264,12.4167,131502.0],["2001-10-12",12.1114,12.1623,11.9842,11.9842,70742.0],["2001-10-15",11.9791,12.1114,11.8061,12.1012,175336.0],["2001-10-16",12.0096,12.264,11.8569,12.2437,118048.0],["2001-10-17",12.4096,12.6203,12.3048,12.547,41664.0],["2001-10-18",12.3597,12.5083,12.3556,12.5083,49910.0],["2001-10-19",12.0462,12.3149,11.918,12.2132,159278.0],["2001-10-22",11.7582,12.0096,11.6717,11.8804,124124.0],["2001-10-23",12.1317,12.5083,12.1317,12.2946,98084.0],["2001-10-24",12.5694,12.8085,12.5185,12.6457,62930.0],["2001-10-25",12.2437,12.7729,12.2437,12.722,102424.0],["2001-10-26",12.3404,12.5185,12.2294,12.4676,98952.0],["2001-10-29",12.5185,12.5694,12.264,12.2824,52080.0],["2001-10-30",12.1928,12.2895,12.0351,12.264,9114.0],["2001-10-31",12.4676,12.6203,12.3495,12.5185,26474.0],["2001-11-01",12.3658,12.6712,12.3149,12.6203,17794.0],["2001-11-02",12.6203,12.6203,12.3658,12.4778,88536.0],["2001-11-05",12.5663,13.0783,12.5663,12.9755,53382.0],["2001-11-06",13.0783,13.2818,12.8238,13.2146,54684.0],["2001-11-07",13.2055,13.638,13.1291,13.638,45136.0],["2001-11-08",13.0019,13.4345,12.7729,13.0274,91140.0],["2001-11-09",12.7729,12.8248,12.722,12.8238,24738.0],["2001-11-12",12.6711,12.8747,12.5185,12.8747,42532.0],["2001-11-13",12.6966,12.946,12.5948,12.946,54250.0],["2001-11-14",12.8696,12.9765,12.6203,12.6203,146258.0],["2001-11-15",12.722,12.8238,12.5185,12.6712,56854.0],["2001-11-16",12.8238,13.18,12.5694,13.0274,85932.0],["2001-11-19",13.0243,13.18,12.8024,12.9012,103292.0],["2001-11-20",12.9826,13.0783,12.8187,12.8798,44702.0],["2001-11-21",12.9755,13.18,12.8238,13.1699,249116.0],["2001-11-23",12.6864,12.6864,12.5093,12.6203,32116.0],["2001-11-26",12.6203,12.7882,12.6203,12.7831,39928.0],["2001-11-27",12.7831,12.7831,12.5002,12.6406,30380.0],["2001-11-28",12.5897,12.5897,12.091,12.091,55986.0],["2001-11-29",12.4167,12.493,12.3658,12.4218,43834.0],["2001-11-30",12.4676,12.5592,12.2793,12.5592,47740.0],["2001-12-03",12.2641,12.3658,11.9648,12.1114,36456.0],["2001-12-04",12.1938,12.4574,12.1938,12.4167,47740.0],["2001-12-05",12.7098,12.9765,12.5694,12.717,101990.0],["2001-12-06",12.6996,12.8747,12.6996,12.8645,41230.0],["2001-12-07",12.6712,12.8136,12.6498,12.7271,30814.0],["2001-12-10",12.3862,12.6203,12.3149,12.5694,77686.0],["2001-12-11",12.5439,12.8238,12.4167,12.6712,38192.0],["2001-12-12",12.6915,12.722,12.2641,12.5745,52948.0],["2001-12-13",12.4147,12.5185,12.2946,12.2946,38192.0],["2001-12-14",12.2956,12.7475,12.2742,12.5694,45136.0],["2001-12-17",12.7678,13.0772,12.7678,12.8238,48174.0],["2001-12-18",13.0986,13.18,13.0834,13.1597,36022.0],["2001-12-19",12.9256,13.1515,12.9256,13.1302,32550.0],["2001-12-20",12.8747,12.9358,12.6203,12.6203,34286.0],["2001-12-21",12.8493,13.2716,12.8493,13.1302,58590.0],["2001-12-24",13.1678,13.2258,13.1678,13.18,13020.0],["2001-12-26",13.0783,13.2818,12.9765,13.2818,50344.0],["2001-12-27",13.3123,13.4599,13.2818,13.3327,52080.0],["2001-12-28",13.3582,13.7398,13.3582,13.6838,101122.0],["2001-12-31",13.6635,13.7296,13.5363,13.694,33852.0],["2002-01-02",13.4955,13.6329,13.3836,13.5871,26040.0],["2002-01-03",13.5668,13.7907,13.5006,13.6889,54250.0],["2002-01-04",13.7398,13.8416,13.6329,13.8416,25606.0],["2002-01-07",13.5546,13.638,13.5332,13.5912,81158.0],["2002-01-08",13.5108,13.5261,13.3938,13.409,24304.0],["2002-01-09",13.5006,13.7286,13.5006,13.6594,32116.0],["2002-01-10",13.6126,13.753,13.4854,13.7398,32116.0],["2002-01-11",13.7652,13.7652,13.5363,13.5983,53816.0],["2002-01-14",13.4345,13.4854,13.2818,13.2818,32984.0],["2002-01-15",13.0528,13.3683,13.0528,13.2106,24738.0],["2002-01-16",12.9765,13.1291,12.8238,12.8238,57722.0],["2002-01-17",13.0019,13.2309,12.9938,13.1749,229152.0],["2002-01-18",12.9256,13.1068,12.8747,13.0783,161014.0],["2002-01-22",13.2055,13.2411,12.9867,12.9867,78120.0],["2002-01-23",13.1037,13.2004,12.8747,13.0375,100688.0],["2002-01-24",13.3327,13.4854,13.2136,13.3581,86366.0],["2002-01-25",13.1281,13.2564,13.0284,13.2553,36022.0],["2002-01-28",13.3439,13.465,13.3439,13.3836,102424.0],["2002-01-29",13.2818,13.2818,12.9307,12.9307,72044.0],["2002-01-30",12.7729,12.9256,12.6712,12.8798,86800.0],["2002-01-31",12.9968,13.1699,12.9429,13.0671,56854.0],["2002-02-01",12.9571,13.119,12.9358,12.9358,43400.0],["2002-02-04",12.9521,13.119,12.8391,12.9052,83762.0],["2002-02-05",12.7119,12.8238,12.6254,12.6712,71610.0],["2002-02-06",12.4422,12.6203,12.3658,12.4829,80290.0],["2002-02-07",12.434,12.6101,12.4167,12.4849,76384.0],["2002-02-08",12.6355,12.8238,12.6192,12.7526,85498.0],["2002-02-11",12.89,13.0935,12.8605,13.0732,106330.0],["2002-02-12",12.9918,12.9918,12.8116,12.8238,95480.0],["2002-02-13",13.18,13.2564,13.0477,13.1393,39494.0],["2002-02-14",12.9256,13.0274,12.722,12.9663,133238.0],["2002-02-15",12.549,12.6203,12.4676,12.5643,116312.0],["2002-02-19",12.4676,12.5694,12.3404,12.4788,76384.0],["2002-02-20",12.4167,12.4472,12.2844,12.4167,36456.0],["2002-02-21",12.3149,12.4167,12.2233,12.2752,47740.0],["2002-02-22",12.1114,12.374,12.0768,12.3658,42966.0],["2002-02-25",12.4472,12.6355,12.432,12.5185,55552.0],["2002-02-26",12.6203,12.6915,12.3149,12.4116,78988.0],["2002-02-27",12.4944,12.7911,12.458,12.5933,68138.0],["2002-02-28",12.4944,12.6506,12.4111,12.5673,83762.0],["2002-03-01",12.6714,12.8796,12.6245,12.8796,110670.0],["2002-03-04",12.9629,13.3013,12.9629,13.1399,151900.0],["2002-03-05",13.2232,13.2753,13.0931,13.0931,53382.0],["2002-03-06",12.9744,13.2649,12.9733,13.2493,38626.0],["2002-03-07",13.4107,13.4107,13.1722,13.1722,46438.0],["2002-03-08",13.3898,13.5096,13.2545,13.3742,42532.0],["2002-03-11",13.218,13.3117,13.0671,13.2024,43400.0],["2002-03-12",13.0671,13.2232,12.8068,12.8588,257796.0],["2002-03-13",13.1191,13.2878,13.0775,13.0775,99820.0],["2002-03-14",13.0931,13.3013,13.0931,13.2482,66402.0],["2002-03-15",13.3794,13.5356,13.3274,13.3794,61628.0],["2002-03-18",13.6397,13.7959,13.5096,13.5096,55552.0],["2002-03-19",13.6147,13.7959,13.4315,13.4835,84630.0],["2002-03-20",13.5148,13.5877,13.4315,13.4346,32984.0],["2002-03-21",13.4481,13.4742,13.2961,13.4325,62930.0],["2002-03-22",13.2753,13.3274,13.1712,13.3065,21266.0],["2002-03-25",13.0983,13.0983,12.7766,12.7859,154504.0],["2002-03-26",12.8172,12.9629,12.8068,12.838,84196.0],["2002-03-27",12.8536,12.9838,12.7984,12.9838,76384.0],["2002-03-28",12.9369,13.0671,12.8484,12.8484,47306.0],["2002-04-01",12.8536,13.015,12.8536,12.9838,49476.0],["2002-04-02",13.0671,13.3013,13.0671,13.0671,37758.0],["2002-04-03",13.066,13.1451,12.9556,12.9921,29512.0],["2002-04-04",12.9473,13.0566,12.9109,12.9109,19964.0],["2002-04-05",12.989,13.1608,12.9421,13.1191,37324.0],["2002-04-08",12.8848,12.9942,12.8411,12.9942,40796.0],["2002-04-09",13.1191,13.1899,13.0046,13.0046,39928.0],["2002-04-10",13.3274,13.4679,13.3169,13.3274,94178.0],["2002-04-11",13.4273,13.5866,13.1472,13.3013,110236.0],["2002-04-12",13.5356,13.5877,13.3794,13.3794,59892.0],["2002-04-15",13.6199,13.6814,13.5512,13.5533,48174.0],["2002-04-16",13.6928,13.9469,13.6928,13.9469,70308.0],["2002-04-17",13.9469,14.0562,13.8115,13.9469,69006.0],["2002-04-18",14.1135,14.1645,13.9833,13.9833,84196.0],["2002-04-19",14.0354,14.1603,14.0354,14.1343,40362.0],["2002-04-22",14.0302,14.0302,13.9,13.9521,29078.0],["2002-04-23",14.0562,14.1551,14.0041,14.0718,41230.0],["2002-04-24",14.4727,14.835,14.4727,14.5778,116312.0],["2002-04-25",14.8892,15.0453,14.733,14.785,100254.0],["2002-04-26",14.785,14.8892,14.6289,14.8392,34720.0],["2002-04-29",14.8371,15.2015,14.8371,14.9943,38626.0],["2002-04-30",14.7507,14.8767,14.6289,14.8735,26040.0],["2002-05-01",14.733,14.8371,14.4467,14.8371,38626.0],["2002-05-02",14.8631,15.2015,14.8163,15.0974,32984.0],["2002-05-03",15.4098,15.4618,15.0974,15.1755,82460.0],["2002-05-06",15.8262,15.8262,14.8059,14.9933,56637.0],["2002-05-07",15.0141,15.1099,14.785,15.0683,63039.0],["2002-05-08",15.1599,15.1599,14.8892,15.0807,55010.0],["2002-05-09",14.785,14.9558,14.7434,14.9308,301305.0],["2002-05-10",14.9725,15.1599,14.8225,15.0558,84088.0],["2002-05-13",14.9933,15.3556,14.9933,15.2848,147886.0],["2002-05-14",15.1807,15.2598,15.0266,15.2557,122063.0],["2002-05-15",14.9933,15.3056,14.9766,15.2682,122714.0],["2002-05-16",15.2432,15.2598,14.9933,15.214,120110.0],["2002-05-17",15.2973,15.4306,15.2015,15.3265,56095.0],["2002-05-20",15.2223,15.4306,15.1182,15.2765,135517.0],["2002-05-21",15.2015,15.3265,15.1016,15.2223,123148.0],["2002-05-22",15.0558,15.0558,14.8642,14.9933,175445.0],["2002-05-23",15.0766,15.1141,14.785,15.0349,140616.0],["2002-05-24",15.1182,15.3056,15.1057,15.2473,68681.0],["2002-05-28",14.8267,14.8767,14.6184,14.785,239568.0],["2002-05-29",14.6184,14.8892,14.5352,14.8017,106547.0],["2002-05-30",14.6601,14.8475,14.3686,14.6393,300111.0],["2002-05-31",14.5768,14.8975,14.5768,14.8475,86583.0],["2002-06-03",14.8267,14.8267,14.5976,14.6018,54793.0],["2002-06-04",14.5352,14.6184,14.4519,14.5143,65426.0],["2002-06-05",14.4102,14.531,14.3519,14.4102,48825.0],["2002-06-06",14.3477,14.431,13.848,13.848,61411.0],["2002-06-07",14.0562,14.4935,13.7438,13.9937,356748.0],["2002-06-10",14.2436,14.3644,14.177,14.2228,71176.0],["2002-06-11",14.2186,14.3894,14.1187,14.202,37867.0],["2002-06-12",14.1811,14.2853,13.9562,14.0354,40254.0],["2002-06-13",13.9313,14.0145,13.7938,13.7938,34829.0],["2002-06-14",13.5356,13.7897,13.3274,13.7897,49368.0],["2002-06-17",13.6855,14.0562,13.4898,14.0562,121412.0],["2002-06-18",13.469,13.9521,13.369,13.798,142569.0],["2002-06-19",13.3274,13.7022,13.2399,13.3898,164595.0],["2002-06-20",13.2441,13.5148,13.1733,13.3482,173058.0],["2002-06-21",13.6022,13.8729,13.5772,13.7438,137578.0],["2002-06-24",13.6189,13.6522,13.1608,13.3274,60543.0],["2002-06-25",13.6855,13.8146,13.3274,13.3482,75950.0],["2002-06-26",13.3274,13.8563,13.3274,13.7522,116746.0],["2002-06-27",13.494,13.8896,13.494,13.8438,71176.0],["2002-06-28",13.9771,14.2894,13.9729,14.0395,48717.0],["2002-07-01",14.1728,14.3269,13.9313,13.9521,103292.0],["2002-07-02",13.9104,13.9937,13.5772,13.7813,77361.0],["2002-07-03",13.2857,13.4481,12.9567,13.1108,126403.0],["2002-07-05",13.0858,13.6356,13.0858,13.4107,76384.0],["2002-07-08",13.3482,13.494,13.0775,13.3107,181521.0],["2002-07-09",13.2357,13.3274,12.9109,13.0983,109151.0],["2002-07-10",13.015,13.015,12.4944,12.536,150381.0],["2002-07-11",12.0987,12.3278,11.803,12.307,140182.0],["2002-07-12",12.2237,12.2237,11.5573,12.0071,130309.0],["2002-07-15",11.5781,11.6198,11.0825,11.6198,163510.0],["2002-07-16",11.4365,11.6531,11.0159,11.5365,152551.0],["2002-07-17",12.2903,12.6235,12.2445,12.2445,152334.0],["2002-07-18",12.8609,13.1982,12.6235,12.6527,225463.0],["2002-07-19",12.4111,12.5985,11.9863,11.9946,87451.0],["2002-07-22",12.0821,12.3695,11.4948,11.6198,151683.0],["2002-07-23",11.3491,11.449,10.8493,10.8701,278520.0],["2002-07-24",10.412,11.5282,10.412,11.2491,189984.0],["2002-07-25",11.2658,11.7239,11.1617,11.7239,140616.0],["2002-07-26",11.5157,12.1446,11.4615,11.8947,186295.0],["2002-07-29",12.5319,12.7943,12.4236,12.7651,349587.0],["2002-07-30",12.6402,12.7651,12.332,12.736,80182.0],["2002-07-31",12.6943,12.9817,12.4944,12.6943,77144.0],["2002-08-01",12.0154,12.1404,11.6489,11.8863,93961.0],["2002-08-02",11.3657,11.5157,11.0784,11.5157,140508.0],["2002-08-05",11.0367,11.0617,10.4578,10.512,326585.0],["2002-08-06",10.7952,11.3657,10.7952,11.2325,112949.0],["2002-08-07",11.3491,11.4699,11.2241,11.4532,63907.0],["2002-08-08",11.5198,11.7239,11.2741,11.6864,84413.0],["2002-08-09",11.5115,11.9613,11.4365,11.7656,71502.0],["2002-08-12",11.5573,11.6406,11.4116,11.4657,51104.0],["2002-08-13",11.3199,11.7447,11.2824,11.3866,55552.0],["2002-08-14",11.497,12.2759,11.3616,12.2759,61303.0],["2002-08-15",12.1024,12.1489,11.7849,11.9161,88645.0],["2002-08-16",11.9627,12.1828,11.8526,11.8653,49802.0],["2002-08-19",11.895,12.5934,11.895,12.4876,79314.0],["2002-08-20",12.3818,12.4834,12.0008,12.0008,55010.0],["2002-08-21",12.5299,12.5934,12.2759,12.5045,119893.0],["2002-08-22",12.5553,12.8262,12.4453,12.6908,68138.0],["2002-08-23",12.4241,12.4876,12.2717,12.4453,40796.0],["2002-08-26",12.5511,12.5511,12.2463,12.4876,37216.0],["2002-08-27",12.6992,12.7204,12.4114,12.4368,55335.0],["2002-08-28",12.4707,12.5892,12.1489,12.2759,40471.0],["2002-08-29",12.0854,12.2336,11.9373,12.1489,54033.0],["2002-08-30",11.9373,12.3437,11.9373,12.2336,59133.0],["2002-09-03",11.6198,11.6748,11.3616,11.4378,102316.0],["2002-09-04",11.5986,11.7468,11.3574,11.6621,107415.0],["2002-09-05",11.2177,11.514,11.2007,11.387,76384.0],["2002-09-06",11.641,11.768,11.5055,11.641,79856.0],["2002-09-09",11.3616,11.7764,11.3574,11.768,48717.0],["2002-09-10",11.7891,11.9881,11.641,11.7256,859971.0],["2002-09-11",11.768,12.0219,11.768,11.895,92551.0],["2002-09-12",11.8992,11.9373,11.5775,11.6198,196819.0],["2002-09-13",11.4293,11.7002,11.3023,11.4928,99169.0],["2002-09-16",11.5182,11.641,11.3997,11.5563,35805.0],["2002-09-17",11.5986,11.7256,11.4293,11.5478,115878.0],["2002-09-18",11.0483,11.0695,10.7309,10.9213,142678.0],["2002-09-19",10.5361,10.8155,10.3456,10.4134,196494.0],["2002-09-20",10.7986,10.8155,10.4303,10.7097,117940.0],["2002-09-23",9.9943,10.0663,9.5964,9.9477,327453.0],["2002-09-24",9.1181,9.5752,9.0461,9.4398,155915.0],["2002-09-25",10.2652,10.2652,9.6641,9.9139,263981.0],["2002-09-26",10.1806,10.4769,10.1806,10.3499,133998.0],["2002-09-27",10.4176,10.5615,10.0112,10.079,120327.0],["2002-09-30",9.8207,10.2525,9.6049,10.062,133564.0],["2002-10-01",10.4218,10.9891,10.3837,10.9891,185861.0],["2002-10-02",10.879,11.2304,10.7944,10.9679,167307.0],["2002-10-03",10.8578,11.0864,10.5361,10.6885,289478.0],["2002-10-04",10.3964,10.4853,10.2017,10.3118,123690.0],["2002-10-07",10.7944,10.8833,10.3753,10.3964,183474.0],["2002-10-08",10.625,10.7097,10.1763,10.6039,137578.0],["2002-10-09",10.2017,10.3964,10.079,10.2864,92768.0],["2002-10-10",10.2441,10.8959,10.2441,10.6674,126945.0],["2002-10-11",11.3235,11.6706,11.2219,11.514,123799.0],["2002-10-14",11.1118,11.4293,10.9637,11.3447,106656.0],["2002-10-15",11.768,12.1701,11.641,12.0981,148645.0],["2002-10-16",11.8442,12.1278,11.8442,11.9204,67379.0],["2002-10-17",12.5638,12.6992,12.3902,12.5722,130309.0],["2002-10-18",12.1701,12.2505,11.8823,12.1278,122171.0],["2002-10-21",12.0685,12.4453,11.9161,12.4453,101556.0],["2002-10-22",12.2336,12.4326,12.1913,12.3902,162316.0],["2002-10-23",11.7256,11.878,11.5521,11.8526,189007.0],["2002-10-24",11.8484,11.9754,11.5563,11.641,227091.0],["2002-10-25",11.5986,11.9711,11.514,11.9373,98301.0],["2002-10-28",12.0431,12.0939,11.8526,11.9585,109802.0],["2002-10-29",11.9246,11.9246,11.3108,11.6621,122388.0],["2002-10-30",11.4843,11.8103,11.4335,11.8103,86583.0],["2002-10-31",11.878,11.9796,11.641,11.8865,88428.0],["2002-11-01",11.5351,11.895,11.4759,11.768,104486.0],["2002-11-04",12.005,12.4453,11.9923,12.4453,147777.0],["2002-11-05",12.4918,12.877,12.4918,12.6569,163727.0],["2002-11-06",12.4876,12.8643,12.2336,12.8643,167741.0],["2002-11-07",12.4241,12.4241,12.0643,12.1489,82894.0],["2002-11-08",12.1024,12.2336,12.0516,12.0643,62930.0],["2002-11-11",11.8738,12.2336,11.8442,11.9796,81050.0],["2002-11-12",11.7891,12.2759,11.7341,12.0431,134323.0],["2002-11-13",11.624,11.823,11.4716,11.5267,126186.0],["2002-11-14",11.8526,11.9796,11.6621,11.8526,128681.0],["2002-11-15",11.442,11.8145,11.387,11.7383,150924.0],["2002-11-18",11.9584,12.0558,11.4843,11.5775,81592.0],["2002-11-19",11.8526,11.9288,11.641,11.6875,61086.0],["2002-11-20",11.7087,12.187,11.7087,12.187,102207.0],["2002-11-21",12.3818,12.7162,12.3691,12.5511,135951.0],["2002-11-22",12.4876,12.8008,12.4368,12.4876,109585.0],["2002-11-25",12.2759,12.2759,12.0219,12.2124,81158.0],["2002-11-26",11.895,12.0135,11.8061,11.8103,85281.0],["2002-11-27",11.7468,12.1193,11.7468,11.8103,150381.0],["2002-11-29",12.1743,12.4749,12.1278,12.4241,45787.0],["2002-12-02",12.5722,12.5934,11.9204,12.0219,129875.0],["2002-12-03",11.3658,11.624,11.2431,11.4886,217868.0],["2002-12-04",11.26,11.3235,11.0018,11.3023,143437.0],["2002-12-05",11.3235,11.4717,10.9594,11.0737,221557.0],["2002-12-06",10.7097,11.0864,10.7097,10.9213,127922.0],["2002-12-09",10.625,10.7859,10.515,10.6462,118482.0],["2002-12-10",10.5615,10.6208,10.2779,10.57,143654.0],["2002-12-11",10.4515,10.6462,10.1594,10.3753,194541.0],["2002-12-12",10.3499,10.6547,10.2652,10.4134,251069.0],["2002-12-13",10.1679,10.2906,9.9901,9.9901,152226.0],["2002-12-16",10.5615,10.9129,10.5319,10.879,215698.0],["2002-12-17",10.625,10.7944,10.4769,10.6039,106005.0],["2002-12-18",10.515,10.5615,10.2441,10.333,303041.0],["2002-12-19",10.2187,10.443,9.9689,10.1382,205282.0],["2002-12-20",10.0747,10.2822,9.9901,10.2017,156891.0],["2002-12-23",10.2864,10.3795,10.0493,10.3456,140291.0],["2002-12-24",10.2864,10.4134,10.2568,10.2991,60760.0],["2002-12-26",10.3287,10.498,10.2441,10.2864,100580.0],["2002-12-27",10.2822,10.3499,10.1171,10.1933,154830.0],["2002-12-30",10.3287,10.3499,10.134,10.2652,169152.0],["2002-12-31",10.371,10.4557,10.2652,10.4557,93961.0],["2003-01-02",10.5446,10.7901,10.5361,10.752,104377.0],["2003-01-03",10.8198,10.9425,10.7266,10.879,121737.0],["2003-01-06",10.6674,10.8579,10.3499,10.8579,202136.0],["2003-01-07",10.3372,10.498,10.1044,10.371,214179.0],["2003-01-08",10.3033,10.5192,10.2229,10.4091,134323.0],["2003-01-09",10.6039,10.7351,10.5573,10.6335,112189.0],["2003-01-10",10.7774,10.951,10.7097,10.7944,117614.0],["2003-01-13",10.8706,10.9129,10.5954,10.8282,420872.0],["2003-01-14",10.6674,10.769,10.5615,10.7097,127054.0],["2003-01-15",10.5827,10.5827,10.2864,10.2991,197253.0],["2003-01-16",10.206,10.2441,10.0536,10.1382,183365.0],["2003-01-17",10.0536,10.134,9.9774,10.0112,124775.0],["2003-01-21",9.6684,9.8419,9.5244,9.5456,316603.0],["2003-01-22",9.6133,9.8038,9.6091,9.6557,108175.0],["2003-01-23",9.9477,9.9985,9.5244,9.5244,148537.0],["2003-01-24",10.0324,10.0324,9.6938,9.77,158519.0],["2003-01-27",9.5625,9.753,9.3974,9.6091,251503.0],["2003-01-28",9.6684,9.6684,9.2704,9.5117,282534.0],["2003-01-29",9.5583,9.5583,9.1265,9.389,268972.0],["2003-01-30",9.8419,9.8969,9.698,9.7784,218411.0],["2003-01-31",9.753,10.2695,9.6514,10.1636,377255.0],["2003-02-03",10.3287,10.4472,10.0959,10.2017,238700.0],["2003-02-04",10.206,10.3033,10.0874,10.1594,300220.0],["2003-02-05",10.2525,10.4345,10.1044,10.2229,173275.0],["2003-02-06",10.1552,10.1636,9.7869,9.8842,231865.0],["2003-02-07",10.0493,10.079,9.7996,9.8292,115119.0],["2003-02-10",9.7784,9.7784,9.5117,9.6303,79965.0],["2003-02-11",9.6557,9.825,9.5456,9.7319,110345.0],["2003-02-12",9.6303,9.6641,9.4017,9.4398,136927.0],["2003-02-13",10.0112,10.3287,9.9562,10.2017,341016.0],["2003-02-14",10.0536,10.4345,9.9647,10.2525,157108.0],["2003-02-18",10.3372,10.5742,10.333,10.4769,142135.0],["2003-02-19",10.5827,10.5827,10.371,10.3964,116204.0],["2003-02-20",10.2017,10.4599,10.1382,10.3287,109477.0],["2003-02-21",10.1382,10.3837,9.9901,10.261,159170.0],["2003-02-24",10.2017,10.3287,10.0324,10.0324,94504.0],["2003-02-25",9.9223,10.1128,9.7022,10.079,225572.0],["2003-02-26",9.8308,10.0021,9.7605,9.8615,175662.0],["2003-02-27",9.8615,9.8615,9.576,9.8,228284.0],["2003-02-28",9.9538,10.292,9.9538,10.1075,133564.0],["2003-03-03",10.2129,10.2832,10.0153,10.1251,118591.0],["2003-03-04",9.9713,10.0241,9.7912,9.8176,103509.0],["2003-03-05",9.7517,9.9801,9.7254,9.9582,132153.0],["2003-03-06",9.6946,9.8615,9.6068,9.7298,163944.0],["2003-03-07",9.5321,9.7078,9.4662,9.6595,129875.0],["2003-03-10",9.3564,9.4442,9.2466,9.3168,155155.0],["2003-03-11",9.3783,9.5101,9.3124,9.3652,136276.0],["2003-03-12",9.0577,9.2026,8.9171,9.0489,200074.0],["2003-03-13",9.6639,9.7034,9.4662,9.6199,163727.0],["2003-03-14",9.7517,9.8967,9.699,9.8044,201702.0],["2003-03-17",9.9757,10.6961,9.9757,10.4765,317797.0],["2003-03-18",10.4545,10.5731,10.2129,10.4545,197904.0],["2003-03-19",10.762,10.8718,10.3447,10.5731,289044.0],["2003-03-20",10.3272,10.6742,10.2788,10.6259,143980.0],["2003-03-21",10.7884,11.3111,10.7093,11.0475,230237.0],["2003-03-24",10.6742,10.6961,10.4194,10.4194,90923.0],["2003-03-25",10.3711,10.6742,10.3711,10.538,109911.0],["2003-03-26",10.7664,10.9158,10.6346,10.7401,149296.0],["2003-03-27",10.4326,10.661,10.3579,10.6083,99712.0],["2003-03-28",10.3228,10.5644,10.2657,10.3228,83979.0],["2003-03-31",10.2085,10.3491,10.1031,10.2525,119893.0],["2003-04-01",10.3623,10.5424,10.2525,10.5116,83003.0],["2003-04-02",10.8982,10.9817,10.806,10.9158,141701.0],["2003-04-03",11.1354,11.1354,10.8718,11.1134,144305.0],["2003-04-04",11.0475,11.1354,10.9597,11.0036,108826.0],["2003-04-07",11.3814,11.4868,11.2057,11.3243,225138.0],["2003-04-08",11.0915,11.2408,10.9377,11.1925,214288.0],["2003-04-09",11.0432,11.1574,10.8718,10.907,153311.0],["2003-04-10",11.0959,11.2233,11.0695,11.153,172081.0],["2003-04-11",11.3726,11.4341,11.1046,11.377,118265.0],["2003-04-14",11.377,11.5395,11.3594,11.5395,84847.0],["2003-04-15",11.7284,11.8646,11.6845,11.8514,91032.0],["2003-04-16",11.6362,11.6362,11.2979,11.3023,101773.0],["2003-04-17",11.4692,11.7284,11.377,11.6493,86800.0],["2003-04-21",11.5966,11.6537,11.4648,11.6142,28536.0],["2003-04-22",11.6449,12.0579,11.6186,12.0579,112949.0],["2003-04-23",12.1809,12.3961,12.1281,12.3214,119784.0],["2003-04-24",12.2731,12.2951,12.0183,12.0886,108283.0],["2003-04-25",12.0886,12.093,11.8119,11.8646,64558.0],["2003-04-28",12.1281,12.5806,12.1281,12.5323,160038.0],["2003-04-29",12.6201,12.6948,12.4093,12.4971,115987.0],["2003-04-30",12.3082,12.3961,12.1501,12.3082,169586.0],["2003-05-01",12.0008,12.1281,11.8382,11.9217,181629.0],["2003-05-02",11.992,12.4268,11.9612,12.3302,160689.0],["2003-05-05",12.3302,12.4312,12.2248,12.3434,93419.0],["2003-05-06",12.8705,12.9144,12.0008,12.3214,307055.0],["2003-05-07",12.2204,12.2555,12.0359,12.1194,108175.0],["2003-05-08",11.6318,11.6977,11.4868,11.5483,284704.0],["2003-05-09",11.6581,11.8602,11.5483,11.7723,179568.0],["2003-05-12",11.5966,11.8382,11.5659,11.8207,92551.0],["2003-05-13",11.5132,11.7723,11.5044,11.6406,78771.0],["2003-05-14",11.8426,11.8865,11.6889,11.7899,89079.0],["2003-05-15",12.0403,12.0798,11.9085,11.992,126728.0],["2003-05-16",12.3258,12.44,12.1237,12.3038,96131.0],["2003-05-19",12.2467,12.3038,12.0095,12.1062,135083.0],["2003-05-20",12.2819,12.4312,12.1896,12.2863,116421.0],["2003-05-21",12.0447,12.2555,11.992,12.1325,115878.0],["2003-05-22",11.97,12.1721,11.869,12.1545,95372.0],["2003-05-23",11.9085,12.1194,11.7723,11.8602,132587.0],["2003-05-27",11.8338,12.2555,11.8338,12.2116,238266.0],["2003-05-28",12.2819,12.563,12.2819,12.4971,99929.0],["2003-05-29",12.9056,13.0067,12.7387,12.7783,105679.0],["2003-05-30",12.708,12.9056,12.5191,12.6728,150924.0],["2003-06-02",12.5806,12.8661,12.5103,12.686,60218.0],["2003-06-03",12.4708,12.5982,12.4137,12.541,109585.0],["2003-06-04",12.4927,12.6816,12.4093,12.6728,120652.0],["2003-06-05",12.7826,12.8705,12.7168,12.7914,84847.0],["2003-06-06",12.9671,13.0506,12.8266,12.8969,64558.0],["2003-06-09",12.8266,12.9364,12.6597,12.8134,116855.0],["2003-06-10",12.8529,12.9715,12.7695,12.9276,79965.0],["2003-06-11",13.2702,13.4986,13.1956,13.4943,129658.0],["2003-06-12",13.749,13.749,13.5294,13.5733,127813.0],["2003-06-13",13.8369,13.8808,13.5558,13.5558,124233.0],["2003-06-16",13.8369,13.9116,13.771,13.8984,67162.0],["2003-06-17",13.9731,14.0346,13.8588,13.9247,66619.0],["2003-06-18",14.0609,14.219,14.0126,14.0741,110779.0],["2003-06-19",13.6348,13.8149,13.547,13.5601,160906.0],["2003-06-20",13.7271,13.7359,13.525,13.6831,56637.0],["2003-06-23",13.6129,13.6129,13.3713,13.4723,100471.0],["2003-06-24",13.3932,13.3932,13.2351,13.38,54684.0],["2003-06-25",13.2878,13.525,13.2702,13.279,63907.0],["2003-06-26",13.3361,13.5514,13.301,13.4679,84956.0],["2003-06-27",13.3273,13.3273,13.0901,13.1692,78012.0],["2003-06-30",13.2702,13.4196,13.077,13.1428,158085.0],["2003-07-01",12.8573,13.0726,12.8046,13.055,106981.0],["2003-07-02",13.0814,13.2746,12.9715,13.2131,132804.0],["2003-07-03",13.1341,13.2834,13.0418,13.2,87885.0],["2003-07-07",13.2702,13.525,13.2702,13.4459,70959.0],["2003-07-08",13.3317,13.3976,13.178,13.3405,67487.0],["2003-07-09",13.2834,13.3185,13.0989,13.178,67813.0],["2003-07-10",12.8705,12.9891,12.8705,12.9627,86366.0],["2003-07-11",12.9935,13.1604,12.9935,13.1077,90923.0],["2003-07-14",13.3142,13.503,13.1956,13.2,91357.0],["2003-07-15",13.2922,13.3273,12.9144,13.077,71068.0],["2003-07-16",13.1604,13.1604,12.9584,13.0638,50019.0],["2003-07-17",12.7387,12.8485,12.6772,12.7783,142244.0],["2003-07-18",12.7958,12.9364,12.563,12.932,115119.0],["2003-07-21",12.7168,12.9715,12.708,12.8398,102424.0],["2003-07-22",12.9056,13.0901,12.8485,13.0682,92334.0],["2003-07-23",13.2878,13.3976,13.0989,13.2439,105788.0],["2003-07-24",13.2702,13.4547,13.178,13.178,133889.0],["2003-07-25",13.1824,13.5733,13.1824,13.5733,132370.0],["2003-07-28",13.5294,13.7051,13.3186,13.4196,120327.0],["2003-07-29",13.6392,13.6831,13.4064,13.5426,44485.0],["2003-07-30",13.4064,13.5074,13.3625,13.4987,41339.0],["2003-07-31",13.4987,13.5206,13.2658,13.2878,101665.0],["2003-08-01",13.2219,13.2439,12.9803,13.0506,86909.0],["2003-08-04",13.1297,13.2,12.9452,13.1121,77686.0],["2003-08-05",12.9013,13.0242,12.7826,12.7958,64124.0],["2003-08-06",12.5411,12.7036,12.4225,12.6948,151249.0],["2003-08-07",13.5733,13.7886,13.5074,13.7359,203004.0],["2003-08-08",13.9203,13.9203,13.5733,13.6831,184125.0],["2003-08-11",13.749,13.9028,13.749,13.8808,118374.0],["2003-08-12",13.9291,14.0433,13.8149,13.9687,109694.0],["2003-08-13",14.0785,14.0785,13.7886,13.8105,181738.0],["2003-08-14",13.9327,14.0263,13.8613,13.9193,87017.0],["2003-08-15",14.0441,14.1956,13.9371,14.0396,60652.0],["2003-08-18",14.0173,14.2179,14.0173,14.1733,60869.0],["2003-08-19",13.9416,13.9505,13.8168,13.8747,67813.0],["2003-08-20",13.7053,13.8613,13.6028,13.8034,51429.0],["2003-08-21",13.8034,13.8569,13.5271,13.6385,71610.0],["2003-08-22",13.6162,13.6162,13.2775,13.3934,116855.0],["2003-08-25",13.3934,13.4246,13.2106,13.2596,52731.0],["2003-08-26",13.273,13.3978,13.2017,13.3265,183040.0],["2003-08-27",13.4112,13.5716,13.3309,13.4023,55878.0],["2003-08-28",13.3265,13.4112,13.1928,13.3711,74540.0],["2003-08-29",13.0412,13.2106,13.0368,13.1839,84847.0],["2003-09-02",13.0412,13.2062,12.9699,13.1259,85173.0],["2003-09-03",13.3755,13.4602,13.2686,13.3755,69115.0],["2003-09-04",13.4647,13.5271,13.3711,13.4201,134866.0],["2003-09-05",13.2686,13.4825,13.2686,13.3532,139748.0],["2003-09-08",13.4959,13.5404,13.4246,13.4513,101990.0],["2003-09-09",13.6117,13.7053,13.478,13.5895,115987.0],["2003-09-10",13.4201,13.5137,13.3488,13.3622,91032.0],["2003-09-11",13.4558,13.5583,13.2953,13.4379,53057.0],["2003-09-12",13.8792,14.0441,13.8435,13.9549,151792.0],["2003-09-15",13.9772,14.0931,13.9327,14.0173,92225.0],["2003-09-16",14.0218,14.3293,14.0218,14.3293,97759.0],["2003-09-17",14.4586,14.4675,14.307,14.316,58699.0],["2003-09-18",14.6458,14.8151,14.5745,14.6993,109585.0],["2003-09-19",14.7082,14.7215,14.4675,14.6369,130417.0],["2003-09-22",14.5789,14.6993,14.521,14.6279,161014.0],["2003-09-23",14.6636,14.7082,14.5566,14.6591,84413.0],["2003-09-24",14.4408,14.5076,14.2179,14.2268,142352.0],["2003-09-25",14.258,14.5076,14.151,14.258,184125.0],["2003-09-26",14.1243,14.1867,14.0396,14.0753,64992.0],["2003-09-29",13.9505,14.1956,13.8792,14.0575,126837.0],["2003-09-30",13.9505,13.9683,13.6875,13.8168,87885.0],["2003-10-01",14.2803,14.6814,14.2803,14.6814,105354.0],["2003-10-02",14.7394,14.8865,14.7394,14.8597,148645.0],["2003-10-03",15.136,15.3678,15.1227,15.2207,133347.0],["2003-10-06",14.8909,15.0469,14.8419,14.9533,169152.0],["2003-10-07",14.8909,15.0647,14.8419,15.0603,128464.0],["2003-10-08",15.2475,15.3099,15.0647,15.2787,135300.0],["2003-10-09",15.2653,15.4213,15.1628,15.1984,92551.0],["2003-10-10",15.7333,15.7333,15.3232,15.5149,172190.0],["2003-10-13",15.4926,16.1121,15.4525,15.6263,241955.0],["2003-10-14",15.3143,15.5907,15.3143,15.5862,129441.0],["2003-10-15",15.604,15.8091,15.5327,15.5907,85607.0],["2003-10-16",15.5506,15.7556,15.5104,15.5728,116963.0],["2003-10-17",15.555,15.6843,15.4525,15.5372,101773.0],["2003-10-20",15.8135,15.9116,15.6531,15.8581,113274.0],["2003-10-21",16.0096,16.0899,15.9294,15.9695,121846.0],["2003-10-22",15.555,15.7021,15.5104,15.5639,152009.0],["2003-10-23",15.4302,15.5773,15.301,15.506,76167.0],["2003-10-24",15.4258,15.613,15.3767,15.506,64449.0],["2003-10-27",15.2653,15.2965,15.0647,15.1895,259858.0],["2003-10-28",14.931,15.2386,14.8865,15.2074,169694.0],["2003-10-29",15.1539,15.2475,15.0647,15.1851,94829.0],["2003-10-30",15.3767,15.4035,15.2386,15.3366,114034.0],["2003-10-31",15.1717,15.448,15.1494,15.3767,85281.0],["2003-11-03",15.194,15.194,14.9756,15.1583,188465.0],["2003-11-04",15.1138,15.1851,15.0425,15.1093,144739.0],["2003-11-05",14.8553,14.9934,14.8018,14.9533,156783.0],["2003-11-06",14.9756,15.1004,14.931,15.0603,131828.0],["2003-11-07",15.087,15.2297,15.0558,15.1316,77903.0],["2003-11-10",15.038,15.0959,14.9177,15.0157,147994.0],["2003-11-11",14.931,15.0603,14.8686,14.8909,68138.0],["2003-11-12",14.9132,15.2876,14.9132,15.1762,75082.0],["2003-11-13",14.9756,15.1182,14.8998,15.0514,105679.0],["2003-11-14",14.9533,14.9533,14.726,14.726,164161.0],["2003-11-17",14.7438,15.0023,14.7438,14.9667,129658.0],["2003-11-18",14.9667,15.087,14.8642,14.8642,55444.0],["2003-11-19",14.9087,14.9979,14.8151,14.9533,75408.0],["2003-11-20",14.8419,15.0469,14.8107,14.8553,70959.0],["2003-11-21",14.8731,15.0425,14.775,14.8553,59892.0],["2003-11-24",15.1539,15.35,15.1539,15.2876,161557.0],["2003-11-25",15.5773,15.6174,15.399,15.5194,150381.0],["2003-11-26",15.6753,15.8625,15.6531,15.8581,102967.0],["2003-11-28",15.867,16.0408,15.8358,15.867,34612.0],["2003-12-01",15.9339,16.0453,15.8581,15.9472,64341.0],["2003-12-02",15.7021,15.8224,15.506,15.662,127488.0],["2003-12-03",15.8224,15.9829,15.7467,15.7467,168718.0],["2003-12-04",15.5327,15.7779,15.4926,15.6887,101339.0],["2003-12-05",15.4926,15.7333,15.448,15.5104,82677.0],["2003-12-08",15.4659,15.711,15.4525,15.6664,58265.0],["2003-12-09",15.6174,15.711,15.4748,15.6219,126728.0],["2003-12-10",15.3099,15.3946,15.145,15.2564,90055.0],["2003-12-11",15.0514,15.2608,14.931,15.1583,134432.0],["2003-12-12",15.0959,15.2163,14.9979,15.0737,89296.0],["2003-12-15",15.1851,15.2831,15.0781,15.1271,102316.0],["2003-12-16",15.0915,15.1984,15.0291,15.1762,160363.0],["2003-12-17",15.4436,15.6219,15.4436,15.5773,116855.0],["2003-12-18",15.6174,15.867,15.5818,15.867,161557.0],["2003-12-19",15.7511,15.8358,15.6887,15.7378,120218.0],["2003-12-22",15.604,15.8224,15.5773,15.8001,79856.0],["2003-12-23",15.4881,15.7556,15.4436,15.6441,114359.0],["2003-12-24",15.6664,15.9784,15.6664,15.916,37541.0],["2003-12-26",15.916,15.9472,15.7422,15.8804,32984.0],["2003-12-29",15.7779,15.9249,15.6887,15.8447,61737.0],["2003-12-30",15.9339,16.1478,15.9339,16.1166,82677.0],["2003-12-31",16.1166,16.2993,16.1121,16.2013,69006.0],["2004-01-02",16.3573,16.4687,16.1255,16.3439,92117.0],["2004-01-05",16.3796,16.6425,16.3796,16.5578,132045.0],["2004-01-06",16.8208,16.9857,16.7852,16.9768,127488.0],["2004-01-07",16.9545,16.9768,16.7227,16.9278,159821.0],["2004-01-08",16.9634,17.0436,16.8431,16.9099,132153.0],["2004-01-09",16.9902,17.2576,16.9902,17.0838,62605.0],["2004-01-12",17.0615,17.115,16.9723,17.1061,66728.0],["2004-01-13",17.2175,17.2264,16.8832,16.9367,157217.0],["2004-01-14",17.1729,17.4492,17.1729,17.3646,117072.0],["2004-01-15",17.427,17.5339,17.2308,17.476,104269.0],["2004-01-16",17.4804,17.574,17.2932,17.32,82894.0],["2004-01-20",17.0882,17.2843,16.9679,17.1952,151358.0],["2004-01-21",16.9991,17.2932,16.8698,17.2576,132479.0],["2004-01-22",17.3824,17.4136,17.2487,17.3378,81918.0],["2004-01-23",16.803,16.9367,16.6425,16.7718,183257.0],["2004-01-26",16.9501,16.9902,16.6604,16.8654,318231.0],["2004-01-27",16.5445,16.6291,16.433,16.5534,261160.0],["2004-01-28",16.7807,17.0704,16.589,16.6158,165463.0],["2004-01-29",16.6158,16.6158,16.3751,16.4999,170888.0],["2004-01-30",16.3617,16.4642,16.2013,16.3662,251937.0],["2004-02-02",16.277,16.4063,16.1344,16.3038,108392.0],["2004-02-03",16.3172,16.5489,16.2681,16.491,218411.0],["2004-02-04",16.5712,16.598,16.4464,16.5445,102316.0],["2004-02-05",16.7361,16.7361,16.5445,16.6871,135842.0],["2004-02-06",16.7985,17.106,16.7985,17.0303,197579.0],["2004-02-09",17.271,17.4492,17.1595,17.427,155372.0],["2004-02-10",17.1997,17.3378,17.1283,17.1818,92334.0],["2004-02-11",17.1863,17.7746,17.1863,17.7211,119350.0],["2004-02-12",16.8698,17.0214,16.8342,16.9545,201268.0],["2004-02-13",16.9367,16.9902,16.7539,16.9411,250201.0],["2004-02-17",17.3289,17.4492,17.2398,17.4091,175445.0],["2004-02-18",17.3378,17.3378,17.1595,17.1818,311178.0],["2004-02-19",17.3913,17.5384,17.2754,17.3467,242064.0],["2004-02-20",17.4136,17.4136,17.1194,17.2041,190852.0],["2004-02-23",17.1818,17.2442,17.115,17.1283,260400.0],["2004-02-24",17.115,17.4492,17.0793,17.3423,326802.0],["2004-02-25",17.2402,17.3638,17.2082,17.3546,233492.0],["2004-02-26",16.8604,17.0709,16.7231,17.016,221666.0],["2004-02-27",16.8009,16.8878,16.5949,16.8649,264957.0],["2004-03-01",16.9382,17.135,16.8512,17.08,226765.0],["2004-03-02",16.842,16.8878,16.691,16.7414,227416.0],["2004-03-03",16.6132,16.8054,16.5354,16.778,157108.0],["2004-03-04",16.842,16.9885,16.7414,16.9244,121629.0],["2004-03-05",16.9199,17.2906,16.9107,17.1166,177723.0],["2004-03-08",17.0251,17.1487,16.9107,16.9473,254650.0],["2004-03-09",16.9977,17.1624,16.9382,16.9519,120327.0],["2004-03-10",16.7459,16.8787,16.6773,16.7093,146150.0],["2004-03-11",16.4759,16.5217,16.2334,16.2334,244342.0],["2004-03-12",16.2517,16.3386,16.0961,16.302,226223.0],["2004-03-15",16.2517,16.3386,15.9908,16.1144,190201.0],["2004-03-16",16.3295,16.3798,16.1098,16.3295,141918.0],["2004-03-17",16.4851,16.6269,16.4256,16.5674,116204.0],["2004-03-18",16.5263,16.659,16.421,16.4576,119893.0],["2004-03-19",16.4302,16.5446,16.3157,16.3569,130092.0],["2004-03-22",16.2745,16.2974,16.0366,16.1555,99061.0],["2004-03-23",16.3478,16.421,16.2105,16.3752,111755.0],["2004-03-24",16.1876,16.3523,16.1601,16.2013,112298.0],["2004-03-25",16.0411,16.3432,15.9999,16.2883,150598.0],["2004-03-26",16.1784,16.334,16.064,16.1555,144088.0],["2004-03-29",16.3615,16.5034,16.3203,16.4347,205065.0],["2004-03-30",16.2608,16.4942,16.215,16.3615,193673.0],["2004-03-31",16.3295,16.6086,16.27,16.54,124558.0],["2004-04-01",16.4713,16.7047,16.4713,16.6727,136059.0],["2004-04-02",16.6544,16.7642,16.5125,16.5674,227850.0],["2004-04-05",16.4393,16.7505,16.3798,16.659,120110.0],["2004-04-06",16.4713,16.6132,16.3981,16.4668,165354.0],["2004-04-07",16.5949,16.6041,16.3844,16.4759,137687.0],["2004-04-08",16.5903,16.5995,16.453,16.5812,147452.0],["2004-04-12",16.7368,16.7368,16.6178,16.691,79965.0],["2004-04-13",16.6132,16.6681,16.3935,16.421,147126.0],["2004-04-14",16.0961,16.3798,16.0457,16.2013,163727.0],["2004-04-15",16.2379,16.3249,16.1098,16.2929,65100.0],["2004-04-16",16.302,16.4393,16.1784,16.3752,115336.0],["2004-04-19",16.3615,16.6132,16.3524,16.4805,223619.0],["2004-04-20",16.7642,16.9977,16.6269,16.6315,186729.0],["2004-04-21",16.6315,16.7093,16.5446,16.6361,177615.0],["2004-04-22",16.5354,16.8878,16.4759,16.7642,202895.0],["2004-04-23",16.7047,16.9107,16.6315,16.842,315627.0],["2004-04-26",16.9565,17.0022,16.8283,16.8787,169586.0],["2004-04-27",16.8924,17.1624,16.8695,17.016,133238.0],["2004-04-28",16.8192,16.8192,16.6361,16.6453,113057.0],["2004-04-29",16.6407,16.8146,16.54,16.6269,155481.0],["2004-04-30",16.7414,16.9336,16.6864,16.7414,177181.0],["2004-05-03",16.8329,16.929,16.7963,16.8741,163510.0],["2004-05-04",17.016,17.1853,16.9793,17.135,220364.0],["2004-05-05",17.0938,17.2906,16.9839,17.0343,156132.0],["2004-05-06",16.8237,16.9656,16.6819,16.9656,231431.0],["2004-05-07",16.6178,16.659,16.421,16.4759,170779.0],["2004-05-10",16.1784,16.3615,16.0961,16.2608,141593.0],["2004-05-11",16.2334,16.4759,16.2288,16.2929,127596.0],["2004-05-12",16.3661,16.6224,16.2242,16.5903,165137.0],["2004-05-13",16.2334,16.453,16.0183,16.0869,181087.0],["2004-05-14",16.2013,16.3798,16.0823,16.1372,102424.0],["2004-05-17",16.1739,16.2883,16.0366,16.1693,138989.0],["2004-05-18",16.0869,16.3157,16.0869,16.2471,123256.0],["2004-05-19",16.6407,16.6956,16.5125,16.5125,112515.0],["2004-05-20",16.4347,16.5217,16.2425,16.3569,116312.0],["2004-05-21",16.778,16.842,16.659,16.7642,146150.0],["2004-05-24",16.7231,16.7231,16.5125,16.6681,154287.0],["2004-05-25",16.6956,17.0068,16.6819,17.0068,136710.0],["2004-05-26",16.5263,16.8649,16.4347,16.7917,182497.0],["2004-05-27",16.4942,16.6086,16.4027,16.5446,323873.0],["2004-05-28",16.3706,16.3706,16.1372,16.27,203221.0],["2004-06-01",16.3112,16.5171,16.2288,16.4805,219930.0],["2004-06-02",16.5171,16.5674,16.3249,16.4668,202787.0],["2004-06-03",16.3112,16.4622,16.2379,16.3386,178157.0],["2004-06-04",16.4302,16.5949,16.3981,16.5354,136385.0],["2004-06-07",16.5766,16.7734,16.4896,16.7414,117289.0],["2004-06-08",16.7185,16.7322,16.572,16.7048,155372.0],["2004-06-09",16.7047,16.7047,16.4896,16.5217,144522.0],["2004-06-10",16.659,16.9015,16.6361,16.8192,128790.0],["2004-06-14",16.27,16.4347,16.1784,16.2883,221123.0],["2004-06-15",16.3844,16.421,16.2242,16.3386,175011.0],["2004-06-16",16.4668,16.4805,16.3249,16.4073,201376.0],["2004-06-17",16.4759,16.6361,16.4485,16.5263,130526.0],["2004-06-18",16.4668,16.6178,16.4668,16.6086,108609.0],["2004-06-21",16.5629,16.81,16.4347,16.4759,155589.0],["2004-06-22",16.3569,16.4576,16.2334,16.4302,170888.0],["2004-06-23",16.2562,16.3112,16.1327,16.2791,240219.0],["2004-06-24",16.0091,16.2379,16.0091,16.1555,288827.0],["2004-06-25",16.0183,16.1006,15.9176,16.0137,293927.0],["2004-06-28",16.1693,16.2883,16.0869,16.0869,124775.0],["2004-06-29",15.9084,16.0411,15.8398,15.9588,175228.0],["2004-06-30",16.0091,16.0137,15.7848,15.9542,233709.0],["2004-07-01",16.0411,16.0411,15.6979,15.8581,221449.0],["2004-07-02",15.8031,15.826,15.5926,15.7757,270274.0],["2004-07-06",15.6567,15.8123,15.5697,15.6887,203112.0],["2004-07-07",15.8031,15.9176,15.707,15.8443,180327.0],["2004-07-08",15.8077,15.8901,15.7162,15.7665,190092.0],["2004-07-09",15.7574,15.8352,15.6247,15.7894,296639.0],["2004-07-12",15.6567,15.762,15.5743,15.7253,208754.0],["2004-07-13",15.675,15.7391,15.5606,15.6521,213528.0],["2004-07-14",15.5926,15.8535,15.5835,15.6796,163076.0],["2004-07-15",15.4782,15.4874,15.254,15.3135,309117.0],["2004-07-16",15.4828,15.5606,15.3684,15.4462,205282.0],["2004-07-19",15.4599,15.4599,15.3089,15.3546,203004.0],["2004-07-20",15.167,15.4782,15.1624,15.4279,258339.0],["2004-07-21",15.643,15.6933,15.5148,15.5377,181304.0],["2004-07-22",15.199,15.3272,15.1258,15.286,265825.0],["2004-07-23",15.3729,15.3821,15.1441,15.3135,237398.0],["2004-07-26",15.1441,15.2082,15.0022,15.1304,230454.0],["2004-07-27",15.286,15.3638,15.1624,15.2677,145390.0],["2004-07-28",15.4874,15.6979,15.3867,15.5835,195300.0],["2004-07-29",15.6613,15.7986,15.5057,15.675,171647.0],["2004-07-30",15.4187,15.6704,15.3226,15.4782,209731.0],["2004-08-02",15.6064,15.8306,15.5789,15.7757,187922.0],["2004-08-03",15.524,15.6247,15.4508,15.5377,182172.0],["2004-08-04",15.4004,16.0549,15.3409,16.0549,319858.0],["2004-08-05",16.2013,16.3523,15.9954,15.9954,299243.0],["2004-08-06",17.2539,17.4736,16.842,17.1258,765685.0],["2004-08-09",17.1075,17.167,16.9336,16.9839,291323.0],["2004-08-10",17.6063,17.7162,17.3912,17.4874,371287.0],["2004-08-11",17.254,17.4645,17.1075,17.3089,187271.0],["2004-08-12",17.3638,17.3729,17.1899,17.2402,296314.0],["2004-08-13",17.3958,17.5331,17.2906,17.4416,314650.0],["2004-08-16",17.5423,17.7437,17.5057,17.6475,170671.0],["2004-08-17",17.6704,17.762,17.5285,17.643,143220.0],["2004-08-18",17.4947,17.7271,17.318,17.7225,206042.0],["2004-08-19",17.3924,17.3924,17.2018,17.3319,282643.0],["2004-08-20",17.3226,17.4203,17.2204,17.2994,136059.0],["2004-08-23",17.3412,17.4807,17.2436,17.3459,122605.0],["2004-08-24",17.304,17.4342,17.2854,17.3924,82460.0],["2004-08-25",17.5132,17.7225,17.4807,17.676,215590.0],["2004-08-26",17.4807,17.5504,17.4156,17.4854,141376.0],["2004-08-27",17.5365,17.5365,17.3598,17.4342,119459.0],["2004-08-30",17.4668,17.5272,17.3552,17.4435,106113.0],["2004-08-31",17.3505,17.569,17.2761,17.3784,142027.0],["2004-09-01",17.4203,17.5737,17.3784,17.4575,92659.0],["2004-09-02",17.4435,17.5876,17.411,17.5876,113708.0],["2004-09-03",17.4807,17.6667,17.4435,17.5969,107741.0],["2004-09-07",17.5969,17.7643,17.5272,17.5737,167850.0],["2004-09-08",17.5783,17.7597,17.5411,17.6481,99278.0],["2004-09-09",17.5504,17.8154,17.4993,17.7782,127271.0],["2004-09-10",17.9642,18.0293,17.8759,17.9782,159821.0],["2004-09-13",18.034,18.0944,17.9317,18.0479,296531.0],["2004-09-14",17.9549,18.1083,17.6574,18.0618,125752.0],["2004-09-15",18.0154,18.0154,17.7504,17.8061,178700.0],["2004-09-16",17.8061,18.1083,17.8061,17.9828,124016.0],["2004-09-17",17.9689,17.9921,17.6899,17.9689,153094.0],["2004-09-20",17.741,17.8247,17.6667,17.7596,123473.0],["2004-09-21",18.1502,18.364,18.0154,18.3036,283728.0],["2004-09-22",18.3361,18.4059,18.206,18.2106,144305.0],["2004-09-23",18.0154,18.0433,17.4807,17.5179,214613.0],["2004-09-24",18.0061,18.2989,18.0014,18.1874,174902.0],["2004-09-27",17.9968,18.1223,17.8898,18.0897,118374.0],["2004-09-28",18.0386,18.0665,17.8666,18.02,143437.0],["2004-09-29",18.02,18.2292,17.9782,18.2106,147452.0],["2004-09-30",17.941,18.0525,17.8666,17.9875,146150.0],["2004-10-01",18.2106,18.5221,18.1502,18.457,218845.0],["2004-10-04",18.5686,18.7825,18.5314,18.6476,263764.0],["2004-10-05",18.8104,18.9963,18.7034,18.7453,141267.0],["2004-10-06",18.5686,18.7592,18.5268,18.7499,133672.0],["2004-10-07",18.6104,18.8383,18.55,18.7127,150707.0],["2004-10-08",19.0847,19.3404,18.9777,19.0568,236530.0],["2004-10-11",19.3311,19.3961,19.2009,19.2288,263330.0],["2004-10-12",18.8475,18.8475,18.6104,18.6988,266802.0],["2004-10-13",19.0149,19.0149,18.55,18.6895,274505.0],["2004-10-14",18.8708,18.8894,18.5918,18.6058,231214.0],["2004-10-15",18.5686,18.7685,18.4896,18.6755,213854.0],["2004-10-18",18.7127,18.7592,18.4384,18.6895,201268.0],["2004-10-19",18.7639,18.8615,18.6151,18.6523,212877.0],["2004-10-20",18.4756,18.7592,18.4756,18.7592,109802.0],["2004-10-21",18.6895,18.6895,18.4338,18.5639,234252.0],["2004-10-22",18.5779,18.6523,18.3361,18.4245,118157.0],["2004-10-25",18.4198,18.4896,18.2664,18.3268,96999.0],["2004-10-26",18.4431,18.7406,18.4198,18.6662,120978.0],["2004-10-27",18.6895,18.6895,18.4384,18.6058,126077.0],["2004-10-28",18.55,18.6895,18.3547,18.5872,1111800.0],["2004-10-29",18.3966,18.4291,18.2943,18.3454,243583.0],["2004-11-01",18.4524,18.6848,18.3733,18.55,95914.0],["2004-11-02",18.9266,19.1079,18.8987,18.9359,204957.0],["2004-11-03",19.2381,19.2613,19.0614,19.1451,122063.0],["2004-11-04",19.1311,19.3497,18.987,19.3404,81918.0],["2004-11-05",19.3636,19.4659,19.3032,19.4194,111213.0],["2004-11-08",19.2846,19.5124,19.2381,19.4798,127379.0],["2004-11-09",19.3636,19.4566,19.2799,19.3869,95697.0],["2004-11-10",19.5961,19.6425,19.3543,19.517,167090.0],["2004-11-11",19.6565,19.7309,19.531,19.6797,151032.0],["2004-11-12",19.6286,19.7774,19.5217,19.7123,130417.0],["2004-11-15",19.8053,19.8843,19.6797,19.7123,212443.0],["2004-11-16",19.689,19.8285,19.6379,19.7402,123256.0],["2004-11-17",19.9633,20.061,19.8983,20.061,158736.0],["2004-11-18",19.9587,20.0005,19.8332,19.8704,107524.0],["2004-11-19",19.9354,19.9354,19.5542,19.7402,126945.0],["2004-11-22",19.4519,19.7309,19.424,19.5961,139857.0],["2004-11-23",19.6519,19.8285,19.5682,19.7355,116638.0],["2004-11-24",19.7402,19.7913,19.5589,19.703,110996.0],["2004-11-26",19.2706,19.3032,19.159,19.2148,193890.0],["2004-11-29",19.3543,19.5124,19.2939,19.359,254107.0],["2004-11-30",19.4426,19.4426,19.2381,19.3496,121629.0],["2004-12-01",19.6704,20.0377,19.6704,19.968,112189.0],["2004-12-02",20.0842,20.126,19.6751,19.7541,147886.0],["2004-12-03",19.9168,20.2237,19.9122,20.1447,146041.0],["2004-12-06",20.061,20.2283,19.9494,20.1121,156457.0],["2004-12-07",20.0238,20.0238,19.6426,19.6472,144522.0],["2004-12-08",19.7216,19.9912,19.6844,19.8378,132696.0],["2004-12-09",19.6844,19.9726,19.5961,19.875,95589.0],["2004-12-10",19.7123,20.061,19.703,19.9912,92442.0],["2004-12-13",20.1307,20.4004,20.0377,20.3353,178157.0],["2004-12-14",20.405,20.4561,20.0935,20.3585,112623.0],["2004-12-15",20.5584,20.8281,20.5538,20.7305,176096.0],["2004-12-16",20.8467,20.8978,20.6189,20.8002,159929.0],["2004-12-17",20.6235,20.7304,20.405,20.6189,176096.0],["2004-12-20",20.8792,20.9768,20.7351,20.7769,133130.0],["2004-12-21",20.6607,20.7025,20.5212,20.6468,98627.0],["2004-12-22",20.6747,20.8048,20.5956,20.684,155047.0],["2004-12-23",20.8374,21.014,20.7676,20.8978,103726.0],["2004-12-27",21.0605,21.2,20.9675,21.121,111430.0],["2004-12-28",21.2279,21.2697,21.028,21.1814,115227.0],["2004-12-29",20.9536,20.9908,20.8606,20.9071,139748.0],["2004-12-30",21.0698,21.293,20.9861,21.1768,89947.0],["2004-12-31",21.3813,21.3813,21.1442,21.2372,86258.0],["2005-01-03",21.372,21.372,20.9257,20.949,96023.0],["2005-01-04",21.0559,21.0559,20.6886,20.7676,145390.0],["2005-01-05",20.8746,21.0094,20.7723,20.9071,166982.0],["2005-01-06",20.6886,20.7304,20.5863,20.6468,132262.0],["2005-01-07",20.9211,20.9675,20.6142,20.7583,140074.0],["2005-01-10",21.1489,21.2372,21.0884,21.1163,189333.0],["2005-01-11",21.0931,21.0931,20.8095,20.8327,199423.0],["2005-01-12",20.8188,21.0419,20.7816,20.9443,106222.0],["2005-01-13",20.8792,20.8792,20.4515,20.6607,217326.0],["2005-01-14",20.7397,20.8699,20.7072,20.7676,142786.0],["2005-01-18",20.5584,20.6793,20.4236,20.6793,202570.0],["2005-01-19",20.8234,20.8792,20.5631,20.5817,123365.0],["2005-01-20",20.484,20.6561,20.4097,20.4422,145716.0],["2005-01-21",20.4422,20.6421,20.3864,20.5259,129007.0],["2005-01-24",20.3492,20.4097,20.2237,20.3167,123582.0],["2005-01-25",20.4329,20.5631,20.2051,20.3353,281449.0],["2005-01-26",20.312,20.3306,20.1447,20.2888,150924.0],["2005-01-27",20.405,20.498,20.2702,20.405,136385.0],["2005-01-28",20.3957,20.4329,20.2283,20.3678,132479.0],["2005-01-31",20.5305,20.6654,20.4561,20.5259,93093.0],["2005-02-01",20.5538,21.1675,20.5538,21.0884,203980.0],["2005-02-02",20.9722,21.0745,20.8932,20.9443,75408.0],["2005-02-03",21.0001,21.107,20.9071,21.0512,111538.0],["2005-02-04",21.0001,21.1954,20.935,21.0605,106330.0],["2005-02-07",20.8978,20.9397,20.577,20.6886,167850.0],["2005-02-08",20.6839,20.8978,20.6142,20.8513,426297.0],["2005-02-09",20.8513,20.856,20.6468,20.7026,145173.0],["2005-02-10",20.5491,20.921,20.4933,20.7723,164703.0],["2005-02-11",20.9304,21.3813,20.9164,21.293,125860.0],["2005-02-14",21.4185,21.5208,21.2883,21.386,174251.0],["2005-02-15",21.6091,21.7254,21.5626,21.6696,151141.0],["2005-02-16",21.3627,21.5719,21.2326,21.4092,145824.0],["2005-02-17",21.5254,21.6184,21.4325,21.4883,157217.0],["2005-02-18",21.6184,21.8509,21.5626,21.7393,215481.0],["2005-02-22",21.5533,21.6649,21.4092,21.4185,287742.0],["2005-02-23",21.3541,21.4448,21.2396,21.3207,361088.0],["2005-02-24",21.2253,21.2253,20.8579,21.1919,198447.0],["2005-02-25",20.9677,21.1585,20.8961,21.1537,242823.0],["2005-02-28",21.0345,21.0726,20.8675,20.9677,201376.0],["2005-03-01",21.0869,21.3732,21.0869,21.2253,136493.0],["2005-03-02",20.8007,20.9152,20.7339,20.8484,283728.0],["2005-03-03",20.7959,20.92,20.753,20.8723,190852.0],["2005-03-04",21.1537,21.4448,21.1347,21.3207,176204.0],["2005-03-07",20.9295,20.9629,20.6767,20.8961,237181.0],["2005-03-08",20.9486,20.9915,20.753,20.8055,222100.0],["2005-03-09",21.0202,21.1156,20.8866,20.8961,158085.0],["2005-03-10",20.939,21.0392,20.7864,20.9104,161340.0],["2005-03-11",21.0917,21.2491,20.9963,21.0058,132370.0],["2005-03-14",20.8293,20.8961,20.7196,20.7768,141050.0],["2005-03-15",21.211,21.211,20.8961,20.9056,154287.0],["2005-03-16",20.9009,20.9915,20.6671,20.7387,195843.0],["2005-03-17",20.5049,20.5144,20.2998,20.3952,247380.0],["2005-03-18",20.2187,20.2854,20.004,20.2091,430962.0],["2005-03-21",19.942,20.1137,19.8036,20.004,264089.0],["2005-03-22",19.899,20.0994,19.3217,19.7273,288610.0],["2005-03-23",19.5698,19.7654,19.5126,19.5841,250852.0],["2005-03-24",19.8227,19.942,19.7082,19.7082,186729.0],["2005-03-28",19.7511,20.0469,19.7416,19.7607,138663.0],["2005-03-29",19.7368,19.9181,19.6462,19.6986,194432.0],["2005-03-30",19.6318,19.7702,19.5889,19.7273,186620.0],["2005-03-31",19.7988,19.8752,19.6557,19.7702,442246.0],["2005-04-01",20.1519,20.2282,19.732,19.7702,159495.0],["2005-04-04",19.6366,19.8465,19.5364,19.7988,135408.0],["2005-04-05",19.8847,19.9038,19.7702,19.8752,192479.0],["2005-04-06",19.9324,20.0421,19.8275,19.9372,152985.0],["2005-04-07",19.961,20.1089,19.9181,19.9944,356097.0],["2005-04-08",20.0135,20.1185,19.8465,20.0278,131502.0],["2005-04-11",20.3332,20.3332,20.1089,20.2139,128030.0],["2005-04-12",20.1137,20.2187,19.899,20.1566,152443.0],["2005-04-13",20.3952,20.524,20.2998,20.3284,186837.0],["2005-04-14",20.6051,20.71,20.4667,20.4763,198121.0],["2005-04-15",20.2711,20.3856,20.0612,20.1519,186403.0],["2005-04-18",20.0898,20.1996,20.0231,20.1328,135842.0],["2005-04-19",20.3713,20.5622,20.3713,20.5192,233926.0],["2005-04-20",20.3904,20.3999,20.1137,20.1376,151683.0],["2005-04-21",20.3236,20.4429,20.1996,20.3713,233709.0],["2005-04-22",20.3999,20.5049,20.295,20.4047,125426.0],["2005-04-25",20.3236,20.4667,20.2998,20.4477,171213.0],["2005-04-26",20.0517,20.1566,19.9133,20.0231,222534.0],["2005-04-27",19.6986,19.8608,19.5746,19.775,362065.0],["2005-04-28",19.441,19.6796,19.4029,19.4696,452879.0],["2005-04-29",19.8131,19.8656,19.608,19.7988,317471.0],["2005-05-02",19.8942,20.3141,19.6557,19.7941,159278.0],["2005-05-03",19.5889,19.9133,19.5507,19.7988,160363.0],["2005-05-04",19.8418,20.1328,19.7607,20.0374,161665.0],["2005-05-05",20.1471,20.2902,20.0374,20.0994,217434.0],["2005-05-06",20.1376,20.1376,19.9467,19.9992,129983.0],["2005-05-09",19.9181,20.128,19.8465,20.0898,172732.0],["2005-05-10",19.7368,19.7416,19.5126,19.5698,243257.0],["2005-05-11",19.3599,19.4887,19.2597,19.4649,346766.0],["2005-05-12",19.4362,19.4935,19.2788,19.317,157759.0],["2005-05-13",19.1643,19.3122,19.0355,19.0832,211141.0],["2005-05-16",18.9592,19.2025,18.921,19.1309,246187.0],["2005-05-17",18.9401,19.274,18.9353,19.1214,308683.0],["2005-05-18",19.1977,19.4458,19.1595,19.3551,335916.0],["2005-05-19",19.441,19.441,19.3217,19.3313,206259.0],["2005-05-20",19.0975,19.2168,19.0116,19.15,292408.0],["2005-05-23",19.15,19.3695,19.1166,19.274,352300.0],["2005-05-24",19.2931,19.3027,19.2072,19.2502,167741.0],["2005-05-25",19.317,19.4315,19.2693,19.2788,332770.0],["2005-05-26",18.3437,18.5823,18.296,18.5202,616931.0],["2005-05-27",18.3676,18.4391,18.2388,18.3676,337761.0],["2005-05-31",18.3342,18.3437,18.2435,18.2626,245536.0],["2005-06-01",18.2149,18.4869,18.2149,18.3628,218194.0],["2005-06-02",18.5155,18.5155,18.3867,18.4821,215481.0],["2005-06-03",18.1911,18.2578,18.0336,18.1004,352625.0],["2005-06-06",18.1577,18.3056,18.0575,18.2292,240328.0],["2005-06-07",18.3676,18.5489,18.3151,18.4725,204306.0],["2005-06-08",18.5202,18.5536,18.1529,18.2674,218845.0],["2005-06-09",18.1958,18.3485,18.0766,18.3342,163401.0],["2005-06-10",18.5346,18.5632,18.3294,18.4535,165788.0],["2005-06-13",18.3819,18.5059,18.3246,18.4773,266151.0],["2005-06-14",18.6061,18.6443,18.5155,18.5823,223944.0],["2005-06-15",18.7015,18.7015,18.4869,18.6538,260292.0],["2005-06-16",18.6395,18.7492,18.4773,18.692,335699.0],["2005-06-17",18.9544,18.9926,18.8494,18.9305,316061.0],["2005-06-20",18.6061,18.8304,18.5489,18.797,181738.0],["2005-06-21",18.8924,19.15,18.8685,19.088,203112.0],["2005-06-22",19.2884,19.4315,19.2359,19.4172,278086.0],["2005-06-23",19.7511,19.8036,19.503,19.5173,397544.0],["2005-06-24",19.5412,19.5603,19.4267,19.4458,174360.0],["2005-06-27",19.2931,19.3599,19.2454,19.255,132262.0],["2005-06-28",19.3504,19.4887,19.2693,19.4887,118048.0],["2005-06-29",19.2502,19.3218,19.15,19.274,355012.0],["2005-06-30",19.1882,19.2597,19.0498,19.0546,309551.0],["2005-07-01",19.2406,19.2931,19.0689,19.1405,176204.0],["2005-07-05",18.8447,18.9973,18.7492,18.9162,232841.0],["2005-07-06",18.9115,19.0116,18.8208,18.9019,194215.0],["2005-07-07",18.2722,18.6061,18.2579,18.5346,580258.0],["2005-07-08",18.5393,18.797,18.4869,18.7206,188790.0],["2005-07-11",18.7779,18.9973,18.7731,18.9258,214722.0],["2005-07-12",19.1929,19.3408,19.1309,19.2502,235337.0],["2005-07-13",19.3217,19.4076,19.2359,19.3838,259532.0],["2005-07-14",19.6319,19.6986,19.4649,19.5126,276675.0],["2005-07-15",19.3647,19.5364,19.3408,19.4744,222317.0],["2005-07-18",19.1977,19.2359,19.0832,19.0975,188682.0],["2005-07-19",18.9162,19.0593,18.7254,18.9782,302281.0],["2005-07-20",18.6968,19.088,18.63,19.0021,315844.0],["2005-07-21",19.0212,19.1977,18.8113,19.0784,286115.0],["2005-07-22",18.9783,19.0116,18.8208,18.921,191611.0],["2005-07-25",18.8304,18.8924,18.7683,18.8351,193781.0],["2005-07-26",18.7731,18.921,18.7159,18.8685,271033.0],["2005-07-27",18.9782,19.1023,18.8733,19.088,212118.0],["2005-07-28",19.1786,19.2693,19.0784,19.2693,204631.0],["2005-07-29",18.9019,19.1214,18.797,18.8494,395700.0],["2005-08-01",19.1261,19.1643,19.0355,19.1309,199532.0],["2005-08-02",19.2693,19.2931,19.2025,19.2359,182280.0],["2005-08-03",19.1071,19.3313,19.088,19.2216,216132.0],["2005-08-04",18.8828,19.2502,18.8017,19.088,362716.0],["2005-08-05",19.7988,19.8179,19.5269,19.67,398195.0],["2005-08-08",20.0517,20.0994,19.8608,19.9086,276350.0],["2005-08-09",19.9753,20.2234,19.8847,20.0994,909339.0],["2005-08-10",20.3475,20.419,20.0994,20.2234,418919.0],["2005-08-11",20.2234,20.3284,20.1948,20.2902,197145.0],["2005-08-12",20.1042,20.233,20.066,20.1662,213311.0],["2005-08-15",20.0851,20.2234,20.0278,20.1805,181629.0],["2005-08-16",19.9229,20.066,19.8752,19.9515,305211.0],["2005-08-17",19.9311,19.9651,19.8681,19.9166,189007.0],["2005-08-18",19.6645,19.6645,19.4997,19.5579,300220.0],["2005-08-19",19.4949,19.6452,19.4319,19.6064,240436.0],["2005-08-22",19.8342,19.873,19.5918,19.6694,209839.0],["2005-08-23",19.6112,19.65,19.5337,19.5773,245644.0],["2005-08-24",19.5821,19.5918,19.4028,19.461,169369.0],["2005-08-25",19.5967,19.65,19.4658,19.5822,230997.0],["2005-08-26",19.5337,19.5337,19.3592,19.3931,103835.0],["2005-08-29",19.0247,19.4852,19.0247,19.4028,129983.0],["2005-08-30",19.3543,19.398,19.1895,19.301,113274.0],["2005-08-31",19.3204,19.5385,19.2332,19.5337,115227.0],["2005-09-01",19.6306,19.9117,19.6258,19.8439,195734.0],["2005-09-02",20.0135,20.1056,19.873,20.0184,147886.0],["2005-09-06",20.4789,20.5516,20.3868,20.5031,281124.0],["2005-09-07",20.5225,20.5758,20.4061,20.5176,176313.0],["2005-09-08",20.4692,20.5176,20.3771,20.4352,124233.0],["2005-09-09",20.3965,20.6097,20.3577,20.5273,111213.0],["2005-09-12",20.2995,20.3771,20.251,20.2898,121954.0],["2005-09-13",20.4498,20.4788,20.2704,20.3528,131936.0],["2005-09-14",20.3528,20.3722,20.1444,20.1832,106005.0],["2005-09-15",19.8487,20.0523,19.7518,19.9699,219821.0],["2005-09-16",19.9651,20.0038,19.7906,19.9651,296965.0],["2005-09-19",20.1493,20.1493,19.9214,20.0329,188031.0],["2005-09-20",20.1153,20.3238,19.9311,19.999,131719.0],["2005-09-21",20.0038,20.0475,19.8051,19.8294,138338.0],["2005-09-22",19.6791,19.7663,19.5579,19.7663,169477.0],["2005-09-23",19.776,19.8536,19.6985,19.7663,111972.0],["2005-09-26",19.8293,19.8875,19.7518,19.7954,121412.0],["2005-09-27",19.6403,19.8003,19.5821,19.6888,139640.0],["2005-09-28",19.8197,19.8972,19.7227,19.8148,158519.0],["2005-09-29",19.8051,20.0426,19.7324,19.936,214179.0],["2005-09-30",19.8439,19.8924,19.6839,19.7663,200834.0],["2005-10-03",19.9602,20.188,19.9602,20.0717,241087.0],["2005-10-04",20.0184,20.2026,19.8972,19.9263,172081.0],["2005-10-05",19.8972,19.9117,19.6403,19.7033,288502.0],["2005-10-06",19.6742,19.7421,19.5385,19.5628,327996.0],["2005-10-07",19.4416,19.4804,19.3253,19.364,368683.0],["2005-10-10",19.4367,19.4804,19.3107,19.3689,168284.0],["2005-10-11",19.461,19.4658,19.2477,19.3059,211033.0],["2005-10-12",19.2622,19.2671,18.9229,18.9714,262462.0],["2005-10-13",18.7533,18.8066,18.637,18.7339,424778.0],["2005-10-14",18.7969,19.1217,18.7291,19.0829,509842.0],["2005-10-17",18.6564,18.6612,18.5255,18.6176,581994.0],["2005-10-18",18.4479,18.4528,18.1765,18.2104,663586.0],["2005-10-19",18.1426,18.4431,18.0117,18.3413,469480.0],["2005-10-20",18.5836,18.6176,18.288,18.3752,445501.0],["2005-10-21",18.5982,18.6709,18.4431,18.5546,332661.0],["2005-10-24",18.6757,18.9036,18.666,18.9036,236205.0],["2005-10-25",19.1556,19.2768,18.9084,19.0635,422608.0],["2005-10-26",18.889,19.2186,18.8793,19.0247,290021.0],["2005-10-27",18.952,18.9666,18.7824,18.8212,210924.0],["2005-10-28",18.8987,18.9763,18.7097,18.9084,209514.0],["2005-10-31",19.1701,19.2622,19.1071,19.2041,165354.0],["2005-11-01",19.4028,19.427,19.175,19.2186,148103.0],["2005-11-02",19.4028,19.7809,19.4028,19.7566,404054.0],["2005-11-03",20.0572,20.1977,19.9699,20.0135,359352.0],["2005-11-04",19.9796,19.9796,19.6161,19.8003,420763.0],["2005-11-07",19.8827,20.0426,19.8293,19.9941,144088.0],["2005-11-08",19.6452,19.8439,19.5773,19.7566,233818.0],["2005-11-09",19.65,19.7663,19.5434,19.65,231756.0],["2005-11-10",19.9166,20.1008,19.839,20.0087,200074.0],["2005-11-11",20.0038,20.1977,20.0038,20.1347,145824.0],["2005-11-14",20.0911,20.2317,20.0911,20.1977,138121.0],["2005-11-15",20.2171,20.3771,20.1493,20.2123,238375.0],["2005-11-16",20.0523,20.0523,19.8148,19.8778,195734.0],["2005-11-17",20.0475,20.2171,20.0281,20.2074,141267.0],["2005-11-18",20.4013,20.4498,20.2656,20.411,167958.0],["2005-11-21",20.4207,20.4498,20.2074,20.348,172949.0],["2005-11-22",20.0765,20.4304,19.9505,20.3577,201702.0],["2005-11-23",20.3722,20.6582,20.3334,20.5806,130309.0],["2005-11-25",20.2947,20.2947,20.0378,20.1444,659138.0],["2005-11-28",20.2171,20.3189,20.0426,20.285,323547.0],["2005-11-29",19.8197,19.9699,19.6694,19.8342,385609.0],["2005-11-30",19.9699,20.0475,19.7373,19.7615,341775.0],["2005-12-01",20.0765,20.2026,20.062,20.1638,323330.0],["2005-12-02",20.1977,20.2123,20.0135,20.1638,196711.0],["2005-12-05",20.1008,20.2607,20.0523,20.1929,208971.0],["2005-12-06",20.2753,20.4885,20.2462,20.3625,209948.0],["2005-12-07",20.1783,20.3044,20.1589,20.2317,244668.0],["2005-12-08",20.3092,20.4643,20.2365,20.3141,377580.0],["2005-12-09",20.3383,20.5225,20.2995,20.4595,172624.0],["2005-12-12",20.5903,20.6679,20.4934,20.537,129332.0],["2005-12-13",20.5128,20.6824,20.4158,20.5806,131285.0],["2005-12-14",20.6097,20.7697,20.5758,20.7115,136819.0],["2005-12-15",20.5613,20.5613,20.3674,20.4789,170671.0],["2005-12-16",20.5661,20.6873,20.537,20.5855,117072.0],["2005-12-19",20.6,20.6437,20.3965,20.4934,148754.0],["2005-12-20",20.537,20.6146,20.4788,20.5709,141050.0],["2005-12-21",20.697,20.7454,20.5758,20.6243,169911.0],["2005-12-22",20.697,20.7164,20.6,20.663,140833.0],["2005-12-23",20.6679,20.7503,20.634,20.7018,71827.0],["2005-12-27",20.7697,20.7697,20.5516,20.5709,119784.0],["2005-12-28",20.6097,20.6388,20.4158,20.4837,126945.0],["2005-12-29",20.3819,20.5419,20.3819,20.4546,83328.0],["2005-12-30",20.4401,20.4643,20.3092,20.3965,126945.0],["2006-01-03",20.7212,21.1914,20.6485,21.1235,436713.0],["2006-01-04",21.2398,21.4289,21.2398,21.3707,294686.0],["2006-01-05",21.298,21.3222,21.1429,21.2011,200834.0],["2006-01-06",21.4192,21.6373,21.3707,21.584,242281.0],["2006-01-09",21.2495,21.5694,21.172,21.5161,243474.0],["2006-01-10",21.1914,21.2641,21.1477,21.2204,190201.0],["2006-01-11",21.2786,21.487,21.2592,21.4386,208537.0],["2006-01-12",21.4289,21.5404,21.3222,21.3707,221340.0],["2006-01-13",21.3513,21.3804,21.2398,21.3174,127162.0],["2006-01-17",20.8521,20.9005,20.7454,20.8666,243583.0],["2006-01-18",20.5806,20.6485,20.4837,20.5855,304885.0],["2006-01-19",20.7454,20.8375,20.634,20.7018,376712.0],["2006-01-20",20.7988,20.8182,20.3383,20.3722,203980.0],["2006-01-23",20.5903,20.6873,20.4788,20.6873,461125.0],["2006-01-24",20.3044,20.4885,20.2607,20.4061,497581.0],["2006-01-25",20.4982,20.4982,20.285,20.4061,245644.0],["2006-01-26",20.7842,20.9345,20.7551,20.8181,209188.0],["2006-01-27",21.1623,21.1914,20.9878,21.0411,216458.0],["2006-01-30",20.7794,20.7891,20.5758,20.6873,229369.0],["2006-01-31",20.6485,20.8666,20.6194,20.7115,189333.0],["2006-02-01",21.2301,21.3804,21.109,21.172,271901.0],["2006-02-02",21.1962,21.2883,21.0411,21.1284,278737.0],["2006-02-03",20.8715,21.0896,20.8181,21.0217,173709.0],["2006-02-06",21.1914,21.2059,20.9393,21.0023,135408.0],["2006-02-07",21.0508,21.1041,20.9199,20.9345,196168.0],["2006-02-08",21.0508,21.1332,20.8909,21.075,183257.0],["2006-02-09",21.3271,21.5888,21.3077,21.4386,247272.0],["2006-02-10",21.8409,21.9087,21.6567,21.8263,286006.0],["2006-02-13",22.0202,22.1366,21.899,22.0202,388539.0],["2006-02-14",22.0202,22.2771,21.9427,22.248,239460.0],["2006-02-15",21.8845,22.0445,21.8167,21.9863,253890.0],["2006-02-16",21.9717,22.1559,21.8942,22.1511,252588.0],["2006-02-17",22.0154,22.1462,22.0057,22.0881,196060.0],["2006-02-21",21.8263,21.8845,21.7488,21.8457,285572.0],["2006-02-22",22.3934,22.5631,22.3789,22.5243,359895.0],["2006-02-23",22.6843,22.7812,22.5728,22.6116,345573.0],["2006-02-24",22.7327,22.8297,22.6697,22.6843,253348.0],["2006-02-27",22.7036,22.8054,22.66,22.7279,253131.0],["2006-02-28",22.8345,22.8491,22.597,22.7182,322896.0],["2006-03-01",22.8894,23.0635,22.8645,22.9441,285572.0],["2006-03-02",22.8297,22.8645,22.6207,22.8595,200942.0],["2006-03-03",22.6455,22.969,22.6455,22.8695,203112.0],["2006-03-06",22.8496,22.8744,22.6157,22.7202,222100.0],["2006-03-07",22.3918,22.5908,22.3818,22.5112,233926.0],["2006-03-08",22.3321,22.5261,22.2475,22.4415,222642.0],["2006-03-09",22.3719,22.4266,22.2276,22.2276,129549.0],["2006-03-10",22.5809,22.7998,22.5211,22.7699,282643.0],["2006-03-13",22.8993,23.0436,22.8794,22.9292,228718.0],["2006-03-14",23.2078,23.4268,23.1929,23.382,401450.0],["2006-03-15",23.2974,23.3521,23.1083,23.3422,987133.0],["2006-03-16",23.2576,23.5064,23.2526,23.4317,186946.0],["2006-03-17",23.6855,23.6955,23.5213,23.6756,249550.0],["2006-03-20",23.8497,23.8846,23.6656,23.7651,294144.0],["2006-03-21",23.4517,23.596,23.3472,23.387,282751.0],["2006-03-22",23.5014,23.7701,23.5014,23.7452,248031.0],["2006-03-23",23.6855,23.7801,23.5064,23.6258,245644.0],["2006-03-24",23.6059,23.7353,23.5213,23.6806,150707.0],["2006-03-27",23.4467,23.4765,23.3074,23.3969,172515.0],["2006-03-28",23.2775,23.3123,22.9988,23.0635,301196.0],["2006-03-29",22.9391,23.2327,22.9342,23.1282,464055.0],["2006-03-30",23.4716,23.7303,23.4069,23.4915,413385.0],["2006-03-31",23.4168,23.4168,23.2128,23.2874,232082.0],["2006-04-03",22.9989,23.377,22.9491,23.2029,224270.0],["2006-04-04",23.3223,23.6358,23.3223,23.596,197687.0],["2006-04-05",23.6159,23.8149,23.5313,23.7403,297290.0],["2006-04-06",23.8696,24.0338,23.795,23.994,427707.0],["2006-04-07",24.2229,24.3025,23.9194,24.1831,484019.0],["2006-04-10",24.1931,24.203,23.9691,24.0139,181521.0],["2006-04-11",23.795,23.8348,23.5611,23.6457,360980.0],["2006-04-12",23.7054,23.9244,23.7054,23.8199,351866.0],["2006-04-13",23.6955,23.8696,23.6407,23.795,137470.0],["2006-04-17",23.994,24.0836,23.8348,23.8348,168175.0],["2006-04-18",23.8099,24.0886,23.7403,24.0737,196494.0],["2006-04-19",23.9791,24.2976,23.9592,24.2627,235445.0],["2006-04-20",24.0139,24.1184,23.9293,24.0537,191286.0],["2006-04-21",24.1383,24.2876,23.994,24.1582,212443.0],["2006-04-24",24.1085,24.1881,23.9592,24.1383,212986.0],["2006-04-25",24.3523,24.3822,24.1135,24.2229,209731.0],["2006-04-26",24.3722,24.4369,24.2777,24.3423,181629.0],["2006-04-27",24.2528,24.6459,24.1184,24.5862,306404.0],["2006-04-28",24.7305,25.029,24.6807,24.8051,218628.0],["2006-05-01",24.9892,25.1037,24.7354,24.8101,220255.0],["2006-05-02",25.2181,25.3923,25.1783,25.3873,234360.0],["2006-05-03",24.9096,24.9395,24.7753,24.9295,277760.0],["2006-05-04",24.7553,24.8897,24.7205,24.83,212660.0],["2006-05-05",25.1435,25.3525,25.0589,25.3525,332010.0],["2006-05-08",25.2629,25.2778,25.034,25.1385,350781.0],["2006-05-09",25.0688,25.1435,24.9544,25.0937,202353.0],["2006-05-10",24.9096,24.9494,24.7305,24.8997,245536.0],["2006-05-11",24.6608,24.6608,24.4419,24.4767,333312.0],["2006-05-12",24.3025,24.417,23.9891,24.1184,386911.0],["2006-05-15",23.7801,23.9891,23.7004,23.8547,331576.0],["2006-05-16",24.0786,24.1383,23.8647,24.0338,298918.0],["2006-05-17",23.6457,23.7303,22.9093,23.0188,607600.0],["2006-05-18",23.1382,23.2675,22.9093,23.0237,304234.0],["2006-05-19",23.0536,23.1083,22.7451,23.0337,397870.0],["2006-05-22",22.5659,22.6256,22.0982,22.4664,409588.0],["2006-05-23",22.7948,23.0138,22.7401,22.7948,495086.0],["2006-05-24",22.5361,22.546,22.1081,22.4216,579607.0],["2006-05-25",22.4316,22.6306,22.2724,22.561,444742.0],["2006-05-26",22.556,22.7451,22.3321,22.7152,450492.0],["2006-05-30",22.5311,22.5361,22.1181,22.1977,681055.0],["2006-05-31",22.6356,23.1033,22.6256,23.0635,453530.0],["2006-06-01",23.0536,23.5064,22.9043,23.4815,515050.0],["2006-06-02",23.4815,23.5661,23.3521,23.5611,352734.0],["2006-06-05",23.3372,23.3372,22.9043,22.9192,372047.0],["2006-06-06",22.6505,22.7252,22.3918,22.7152,426514.0],["2006-06-07",22.7003,23.0187,22.5809,22.7301,335591.0],["2006-06-08",22.4067,22.4913,22.0186,22.4266,459064.0],["2006-06-09",22.4515,22.6207,22.3569,22.3768,322354.0],["2006-06-12",22.2425,22.3022,21.9937,22.0285,288285.0],["2006-06-13",21.8792,22.0285,21.4961,21.6454,550312.0],["2006-06-14",21.8394,22.0534,21.5309,21.7549,303692.0],["2006-06-15",21.9987,22.342,21.9539,22.2823,357942.0],["2006-06-16",22.3122,22.3569,22.1529,22.2923,192154.0],["2006-06-19",22.4316,22.4415,22.0534,22.0932,202244.0],["2006-06-20",22.1131,22.3122,21.9688,22.133,209405.0],["2006-06-21",22.133,22.4117,22.0484,22.3569,267127.0],["2006-06-22",22.1679,22.1977,22.0037,22.1181,304668.0],["2006-06-23",21.7499,21.939,21.6454,21.8444,310202.0],["2006-06-26",21.6902,21.9987,21.6902,21.9589,268646.0],["2006-06-27",21.7648,21.7698,21.5359,21.5409,202027.0],["2006-06-28",21.7449,21.8394,21.6305,21.7947,320509.0],["2006-06-29",22.0186,22.6704,21.9738,22.6505,441921.0],["2006-06-30",22.8297,22.8894,22.6903,22.7799,315193.0],["2006-07-03",22.9939,23.0536,22.8147,22.9988,183148.0],["2006-07-05",22.7849,22.969,22.6854,22.9043,221666.0],["2006-07-06",23.0586,23.1879,22.9889,23.0436,447563.0],["2006-07-07",23.3123,23.387,23.1581,23.163,373023.0],["2006-07-10",22.8943,22.974,22.7749,22.8645,411541.0],["2006-07-11",22.5958,22.7252,22.3569,22.6903,383548.0],["2006-07-12",22.3719,22.4266,22.0982,22.1181,347743.0],["2006-07-13",21.8295,21.939,21.72,21.7499,430094.0],["2006-07-14",21.73,21.73,21.521,21.7001,478485.0],["2006-07-17",21.4464,21.7698,21.3468,21.511,461993.0],["2006-07-18",21.7349,21.7449,21.4563,21.6703,267887.0],["2006-07-19",21.715,22.4913,21.7051,22.4216,301413.0],["2006-07-20",22.7849,22.7849,22.4813,22.5162,623007.0],["2006-07-21",22.4963,22.4963,22.128,22.2574,416640.0],["2006-07-24",22.3022,22.8098,22.3022,22.75,247489.0],["2006-07-25",22.4614,22.6804,22.3918,22.6505,372155.0],["2006-07-26",22.6256,22.9889,22.556,22.8496,267453.0],["2006-07-27",23.4964,23.591,23.1382,23.1531,333421.0],["2006-07-28",23.4517,23.785,23.4517,23.6606,243366.0],["2006-07-31",23.5611,23.6706,23.4865,23.5412,243691.0],["2006-08-01",23.4318,23.5362,23.0187,23.4964,306838.0],["2006-08-02",23.4815,23.7353,23.377,23.6855,371830.0],["2006-08-03",23.3322,23.6358,23.3024,23.596,382571.0],["2006-08-04",24.2478,24.4518,23.9891,24.0936,454507.0],["2006-08-07",24.3473,24.3822,24.0438,24.1433,327996.0],["2006-08-08",24.3423,24.83,24.1234,24.1483,331902.0],["2006-08-09",24.6359,24.7056,24.3473,24.3573,256603.0],["2006-08-10",24.2229,24.2926,24.0786,24.2876,241304.0],["2006-08-11",24.1035,24.1781,23.999,24.0836,175770.0],["2006-08-14",24.3473,24.6011,24.3324,24.3374,268212.0],["2006-08-15",24.8797,25.3773,24.8399,24.9892,489769.0],["2006-08-16",25.2127,25.2835,25.0155,25.1824,298918.0],["2006-08-17",25.1672,25.2936,25.0054,25.1015,285464.0],["2006-08-18",24.9245,25.0509,24.7981,25.0307,213094.0],["2006-08-21",25.1318,25.1672,25.0256,25.0914,236747.0],["2006-08-22",24.8284,25.0206,24.7981,24.9447,206910.0],["2006-08-23",24.9397,25.0105,24.6717,24.8537,201159.0],["2006-08-24",24.8588,24.8739,24.6818,24.8183,234686.0],["2006-08-25",25.0206,25.0762,24.9093,25.0105,242389.0],["2006-08-28",25.056,25.2734,25.0256,25.2127,170237.0],["2006-08-29",25.4908,25.6122,25.3088,25.5768,330925.0],["2006-08-30",25.6678,25.7943,25.5869,25.7083,307815.0],["2006-08-31",25.5414,25.6021,25.3796,25.5869,339822.0],["2006-09-01",25.8145,26.1684,25.7538,25.9965,299460.0],["2006-09-05",25.951,26.0016,25.8347,25.9308,159061.0],["2006-09-06",25.4201,25.5111,25.3594,25.4605,295446.0],["2006-09-07",25.1268,25.238,25.0155,25.1318,244342.0],["2006-09-08",25.0661,25.1116,24.9599,25.0914,288719.0],["2006-09-11",25.1116,25.3139,25.0054,25.2785,255735.0],["2006-09-12",25.6274,25.9004,25.5414,25.9004,477183.0],["2006-09-13",25.7437,25.9409,25.7184,25.9106,203546.0],["2006-09-14",25.9156,26.0319,25.8195,25.9662,187380.0],["2006-09-15",25.9662,26.1128,25.8752,26.037,177940.0],["2006-09-18",25.5667,25.7791,25.5212,25.7487,283511.0],["2006-09-19",25.5364,25.5364,25.2684,25.329,529155.0],["2006-09-20",25.6476,25.8802,25.6476,25.7892,243691.0],["2006-09-21",25.9004,25.9004,25.7032,25.7437,208537.0],["2006-09-22",25.597,25.6122,25.4352,25.5616,255192.0],["2006-09-25",25.6375,25.7791,25.3594,25.7336,395266.0],["2006-09-26",25.6425,25.7892,25.6021,25.7892,246295.0],["2006-09-27",25.7892,25.8044,25.5262,25.6527,601090.0],["2006-09-28",25.683,25.6881,25.5262,25.6678,345898.0],["2006-09-29",25.6527,25.769,25.5667,25.6729,322571.0],["2006-10-02",25.9662,26.2392,25.8954,26.0825,266585.0],["2006-10-03",25.9156,26.1482,25.7993,26.0319,549119.0],["2006-10-04",26.482,26.6387,26.3404,26.6185,577329.0],["2006-10-05",26.3909,26.4314,26.0825,26.3202,708939.0],["2006-10-06",26.5325,26.6893,26.4364,26.6337,523296.0],["2006-10-09",26.7601,26.8562,26.5983,26.8106,560077.0],["2006-10-10",26.4769,26.8359,26.3859,26.8005,608468.0],["2006-10-11",26.7449,27.0079,26.7095,26.8056,423693.0],["2006-10-12",26.9219,27.4326,26.8612,27.3467,597401.0],["2006-10-13",27.2455,27.4832,27.1646,27.4377,341558.0],["2006-10-16",27.4579,27.5287,27.377,27.4781,333095.0],["2006-10-17",26.8663,27.0281,26.755,26.9421,498666.0],["2006-10-18",27.1697,27.2607,27.0786,27.2455,550855.0],["2006-10-19",27.2455,27.3922,27.195,27.3365,271576.0],["2006-10-20",27.3163,27.3972,27.0382,27.3163,198013.0],["2006-10-23",27.2607,27.4781,27.2152,27.4478,245427.0],["2006-10-24",27.2759,27.3618,27.2303,27.3264,600222.0],["2006-10-25",27.2101,27.3517,27.1393,27.3416,594472.0],["2006-10-26",27.2101,27.554,27.0786,27.4984,611289.0],["2006-10-27",27.3922,27.4579,27.1646,27.2809,518847.0],["2006-10-30",27.2658,27.4276,27.2152,27.3517,308249.0],["2006-10-31",27.468,27.5793,27.3517,27.463,304234.0],["2006-11-01",27.5843,27.7461,27.286,27.3214,510167.0],["2006-11-02",27.0837,27.2759,26.9826,27.1747,330274.0],["2006-11-03",27.195,27.2,26.932,27.0433,335916.0],["2006-11-06",27.2506,27.3871,27.1292,27.3416,249333.0],["2006-11-07",27.6197,27.9181,27.6197,27.6854,326260.0],["2006-11-08",27.554,27.8119,27.4781,27.7714,436062.0],["2006-11-09",27.6349,27.7613,27.5388,27.6399,653062.0],["2006-11-10",27.645,27.645,27.4832,27.5843,200291.0],["2006-11-13",27.3113,27.4478,27.291,27.3568,830134.0],["2006-11-14",27.1697,27.2253,26.8562,27.2152,1251982.0],["2006-11-15",27.0787,27.3618,27.0584,27.2607,667818.0],["2006-11-16",27.2152,27.2455,27.0787,27.1798,510818.0],["2006-11-17",27.0736,27.377,27.018,27.3315,279062.0],["2006-11-20",27.1899,27.3568,27.1646,27.2657,160906.0],["2006-11-21",27.4073,27.4731,27.2304,27.3618,191828.0],["2006-11-22",27.3264,27.3719,27.2152,27.3113,252697.0],["2006-11-24",27.0685,27.2708,27.0534,27.1798,140074.0],["2006-11-27",27.3871,27.4175,26.9775,27.0736,379533.0],["2006-11-28",26.8005,26.932,26.7045,26.8764,387345.0],["2006-11-29",27.4326,27.5388,27.2303,27.3264,560403.0],["2006-11-30",27.4225,27.4529,27.2051,27.3365,232624.0],["2006-12-01",27.2203,27.3012,26.9826,27.2506,268863.0],["2006-12-04",26.9573,27.3214,26.9371,27.2657,286440.0],["2006-12-05",27.1798,27.3062,27.1039,27.2961,405139.0],["2006-12-06",27.2809,27.6045,27.2556,27.4781,295554.0],["2006-12-07",28.3428,28.4389,28.181,28.2113,763840.0],["2006-12-08",28.7221,31.1088,28.717,29.4553,7281110.0],["2006-12-11",28.6968,29.0407,28.5957,28.8586,1527355.0],["2006-12-12",28.5957,28.8131,28.449,28.626,1039430.0],["2006-12-13",28.8637,28.8839,28.6412,28.8788,651760.0],["2006-12-14",28.5805,28.9749,28.535,28.9395,892738.0],["2006-12-15",28.9648,29.0002,28.7322,28.9142,425212.0],["2006-12-18",28.6968,28.7524,28.6007,28.6361,515809.0],["2006-12-19",28.54,28.8991,28.4996,28.8232,410998.0],["2006-12-20",29.2176,29.2429,28.7474,28.7474,395808.0],["2006-12-21",28.6412,29.0002,28.5856,28.9749,781092.0],["2006-12-22",29.2278,29.2328,28.8384,28.9749,280798.0],["2006-12-26",29.1418,29.1721,28.894,29.1367,241521.0],["2006-12-27",29.1822,29.3693,29.076,29.3086,244776.0],["2006-12-28",29.5362,29.6171,29.3592,29.521,333855.0],["2006-12-29",29.425,29.5312,29.3289,29.3997,663044.0],["2007-01-03",30.0469,30.1986,29.8598,30.052,965108.0],["2007-01-04",30.0621,30.1936,29.961,30.0925,1091727.0],["2007-01-05",29.5767,29.6171,29.3289,29.4553,786517.0],["2007-01-08",29.7688,29.8093,29.4806,29.8093,877982.0],["2007-01-09",30.1885,30.5223,30.0672,30.2492,974439.0],["2007-01-10",29.8396,29.8447,29.6778,29.8093,521994.0],["2007-01-11",29.4907,30.234,29.4907,30.143,958164.0],["2007-01-12",30.1329,30.4312,30.1076,30.3352,739862.0],["2007-01-16",30.4414,30.4818,30.0469,30.2037,540113.0],["2007-01-17",29.961,30.2037,29.8598,30.052,613351.0],["2007-01-18",30.052,30.0975,29.7992,29.9054,393638.0],["2007-01-19",29.9054,30.0925,29.8649,30.0368,494869.0],["2007-01-22",30.2442,30.2442,29.8447,29.9054,363041.0],["2007-01-23",30.052,30.2442,29.9863,30.1127,352734.0],["2007-01-24",30.3655,30.5324,30.229,30.4464,350889.0],["2007-01-25",30.6032,30.6234,30.052,30.1026,1066121.0],["2007-01-26",30.0773,30.0823,29.6778,29.8902,664020.0],["2007-01-29",29.8952,30.0419,29.8346,29.9408,355663.0],["2007-01-30",30.1885,30.1986,30.0065,30.1632,550746.0],["2007-01-31",29.5716,29.9306,29.43,29.8295,772303.0],["2007-02-01",30.1531,30.2846,29.9711,30.2441,686805.0],["2007-02-02",30.2897,30.4616,30.2239,30.406,329623.0],["2007-02-05",30.052,30.1734,29.9458,30.0925,469154.0],["2007-02-06",30.6487,30.8459,30.497,30.6184,541090.0],["2007-02-07",30.411,30.7346,30.3099,30.6285,584164.0],["2007-02-08",30.5931,30.6537,30.3554,30.5374,428467.0],["2007-02-09",30.765,30.7953,30.4363,30.502,371504.0],["2007-02-12",30.4262,30.497,30.3048,30.411,248357.0],["2007-02-13",30.5071,30.8257,30.5071,30.8257,235771.0],["2007-02-14",30.9268,31.2808,30.8813,31.2302,289153.0],["2007-02-15",31.0633,31.2252,30.9572,31.1493,303258.0],["2007-02-16",30.9319,31.0987,30.8762,31.0583,286115.0],["2007-02-20",30.9066,31.3718,30.8004,31.3313,620403.0],["2007-02-21",31.1594,31.2403,30.9774,31.1847,330057.0],["2007-02-22",31.124,31.3313,31.0734,31.2707,464706.0],["2007-02-23",31.5033,31.6246,31.3415,31.5842,643839.0],["2007-02-26",31.6803,31.6954,31.3769,31.4527,492048.0],["2007-02-27",30.5779,30.7802,29.6475,29.9104,971509.0],["2007-02-28",29.7132,29.875,29.4401,29.6121,729988.0],["2007-03-01",28.7929,29.1671,27.4427,29.0204,1194151.0],["2007-03-02",28.3883,28.5603,28.2063,28.2113,1119937.0],["2007-03-05",27.8119,28.0647,27.6602,27.6602,862575.0],["2007-03-06",28.3529,28.9446,28.2012,28.8738,721851.0],["2007-03-07",28.9622,29.2432,28.879,29.0403,607817.0],["2007-03-08",29.3576,29.5969,29.3264,29.4408,438123.0],["2007-03-09",29.6073,29.8206,29.5241,29.7062,356423.0],["2007-03-12",29.4981,29.5709,29.29,29.5085,359244.0],["2007-03-13",28.9778,29.0559,28.1975,28.2391,796173.0],["2007-03-14",27.4171,28.0466,27.1778,27.9529,1989890.0],["2007-03-15",27.7448,28.1506,27.6356,27.9946,908471.0],["2007-03-16",27.8593,27.9633,27.7032,27.8333,581669.0],["2007-03-19",27.9477,28.0882,27.4067,27.7552,1654625.0],["2007-03-20",28.6657,28.8738,28.4212,28.7177,1898533.0],["2007-03-21",29.3056,29.9143,29.0819,29.8622,1273356.0],["2007-03-22",30.2992,30.3669,30.1276,30.1796,722502.0],["2007-03-23",31.0224,31.2045,30.5282,30.9184,929628.0],["2007-03-26",30.653,30.6946,30.2941,30.6114,896753.0],["2007-03-27",29.727,29.9039,29.5813,29.8571,558667.0],["2007-03-28",29.6698,29.7114,29.3992,29.4773,379208.0],["2007-03-29",29.6854,29.8623,29.6021,29.7738,306187.0],["2007-03-30",29.3888,29.7062,29.3316,29.6229,600005.0],["2007-04-02",30.0027,30.0704,29.7322,29.9559,377689.0],["2007-04-03",30.0079,30.2837,29.8362,30.1328,444525.0],["2007-04-04",29.675,30.086,29.675,30.086,423693.0],["2007-04-05",30.216,30.268,30.0339,30.268,363692.0],["2007-04-09",30.6166,30.6946,30.0912,30.1224,315084.0],["2007-04-10",30.2524,30.3981,30.1588,30.3565,218953.0],["2007-04-11",30.2472,30.268,30.0443,30.112,242172.0],["2007-04-12",29.8674,30.5854,29.7738,30.4865,347417.0],["2007-04-13",30.6166,31.2149,30.5438,31.2097,815486.0],["2007-04-16",31.2773,31.5062,31.2149,31.4074,498775.0],["2007-04-17",31.2929,31.423,31.1629,31.3398,343945.0],["2007-04-18",31.2097,31.3137,31.0172,31.1629,589589.0],["2007-04-19",30.601,30.9444,30.5906,30.7727,411324.0],["2007-04-20",31.7039,31.73,31.1837,31.2149,636570.0],["2007-04-23",30.4553,30.7311,30.2837,30.3149,886554.0],["2007-04-24",29.6646,29.8935,29.4929,29.5761,1061998.0],["2007-04-25",30.5074,30.5542,30.0287,30.4761,2046202.0],["2007-04-26",30.0547,30.1016,29.6802,29.7478,807023.0],["2007-04-27",30.6374,30.908,30.216,30.2576,1123518.0],["2007-04-30",30.3565,30.4189,30.138,30.1952,824600.0],["2007-05-01",30.164,30.2316,29.8102,29.9767,570385.0],["2007-05-02",29.7478,30.0755,29.7218,30.0027,562790.0],["2007-05-03",29.9299,31.1421,29.8726,30.7623,1351910.0],["2007-05-04",30.6582,30.6738,30.2316,30.4033,1010352.0],["2007-05-07",30.3929,30.575,30.3669,30.4241,249333.0],["2007-05-08",30.3201,30.3357,30.0808,30.1484,504634.0],["2007-05-09",29.831,30.0131,29.7582,29.9975,529806.0],["2007-05-10",29.4617,29.5501,29.0767,29.1079,583079.0],["2007-05-11",29.5553,29.7478,29.4044,29.675,699500.0],["2007-05-14",29.6437,29.7478,29.4044,29.5501,602392.0],["2007-05-15",29.4149,29.7166,29.394,29.5033,1267389.0],["2007-05-16",29.5969,29.6021,29.2536,29.4825,946446.0],["2007-05-17",29.3108,29.5137,29.1131,29.4148,454398.0],["2007-05-18",29.9611,30.1744,29.8362,30.0964,653062.0],["2007-05-21",29.7166,29.805,29.5709,29.6906,507672.0],["2007-05-22",29.6281,29.675,29.4044,29.4877,469263.0],["2007-05-23",29.9351,30.0183,29.6698,29.6802,349045.0],["2007-05-24",29.7322,30.0027,29.3004,29.3836,578848.0],["2007-05-25",29.8362,29.8675,29.6542,29.8362,413819.0],["2007-05-29",29.6906,30.2837,29.649,30.1328,524381.0],["2007-05-30",29.7166,30.1744,29.7166,29.9611,325392.0],["2007-05-31",29.9923,29.9923,29.4305,29.7738,313131.0],["2007-06-01",29.8154,30.164,29.753,30.0704,320618.0],["2007-06-04",30.3565,30.4814,30.3149,30.4814,448105.0],["2007-06-05",30.6998,30.8299,30.4345,30.5386,420872.0],["2007-06-06",30.4917,30.4917,30.0651,30.3201,644056.0],["2007-06-07",29.9247,30.0964,29.5709,29.5709,597618.0],["2007-06-08",29.2952,29.8571,29.2119,29.8154,510818.0],["2007-06-11",30.0703,30.2941,29.9715,30.1536,349696.0],["2007-06-12",30.1536,30.3513,29.9247,29.9611,246946.0],["2007-06-13",30.1432,30.3877,29.9455,30.3565,1013173.0],["2007-06-14",30.3045,30.4397,30.2628,30.4293,658704.0],["2007-06-15",30.6895,30.8455,30.5386,30.7571,304560.0],["2007-06-18",31.0432,31.1317,30.627,30.8091,235120.0],["2007-06-19",30.9756,31.0068,30.8091,30.96,170345.0],["2007-06-20",30.8195,30.9028,30.5126,30.549,299135.0],["2007-06-21",30.2472,30.4189,30.0027,30.2785,437255.0],["2007-06-22",30.0183,30.0651,29.6437,29.675,398629.0],["2007-06-25",29.7114,30.0183,29.4409,29.5501,636570.0],["2007-06-26",29.6281,29.6438,29.3576,29.4357,387020.0],["2007-06-27",28.9258,29.4408,28.8738,29.3992,291106.0],["2007-06-28",29.1183,29.238,28.9362,29.0663,508757.0],["2007-06-29",28.9882,29.2171,28.8738,29.0246,710675.0],["2007-07-02",29.0195,29.3264,28.9986,29.3264,667709.0],["2007-07-03",29.3264,29.3784,29.2068,29.2952,467527.0],["2007-07-05",29.9247,30.0183,29.6021,29.8466,400365.0],["2007-07-06",29.9195,30.1224,29.8518,30.0704,135300.0],["2007-07-09",30.2472,30.268,30.1536,30.2368,420004.0],["2007-07-10",29.8883,30.0808,29.727,29.753,475013.0],["2007-07-11",29.8571,30.0287,29.7478,29.9611,468286.0],["2007-07-12",30.3565,30.7311,30.2629,30.6686,400474.0],["2007-07-13",30.7467,30.8455,30.5854,30.8247,391902.0],["2007-07-16",31.1473,31.1837,30.7987,30.8195,558450.0],["2007-07-17",31.1109,31.3606,31.0796,31.0796,548576.0],["2007-07-18",31.1109,31.449,30.9392,31.2669,688975.0],["2007-07-19",31.038,31.1161,30.8871,30.9912,388105.0],["2007-07-20",31.0016,31.0068,30.4345,30.5022,759500.0],["2007-07-23",31.2981,31.5687,31.2461,31.397,689409.0],["2007-07-24",32.0109,32.0213,31.0484,31.1525,1111257.0],["2007-07-25",31.2669,31.3137,30.2993,30.6582,1178527.0],["2007-07-26",29.4409,29.6698,28.9258,29.1651,1466378.0],["2007-07-27",29.0038,29.2484,28.5668,28.5772,806806.0],["2007-07-30",28.5928,29.1443,28.5096,29.0715,786300.0],["2007-07-31",29.4773,29.6333,29.0559,29.1287,734979.0],["2007-08-01",28.9726,29.0923,28.4368,29.0299,779681.0],["2007-08-02",28.9414,29.4825,28.8478,29.2015,644490.0],["2007-08-03",28.9986,29.0559,28.4524,28.4576,539679.0],["2007-08-06",28.931,29.4981,28.6345,29.4981,933100.0],["2007-08-07",29.0403,29.675,28.957,29.4357,809085.0],["2007-08-08",29.9507,30.3565,29.7634,30.0443,570819.0],["2007-08-09",28.3535,28.8426,27.9738,28.2287,1056248.0],["2007-08-10",27.0009,27.5107,26.5639,27.2298,1626307.0],["2007-08-13",28.0414,28.057,27.3286,27.3859,532084.0],["2007-08-14",27.3703,27.4067,26.3194,26.5066,890677.0],["2007-08-15",26.177,26.8607,26.0816,26.1823,731507.0],["2007-08-16",25.806,26.0392,24.8626,25.9226,1148364.0],["2007-08-17",26.9932,27.3377,26.124,26.8448,876463.0],["2007-08-20",26.8554,26.9879,26.4473,26.7123,672917.0],["2007-08-21",26.2512,26.5957,26.1505,26.3678,1001347.0],["2007-08-22",26.5162,26.9455,26.5056,26.9455,524272.0],["2007-08-23",27.0303,27.0303,26.5003,26.7812,660223.0],["2007-08-24",26.2512,26.2724,25.5516,25.7901,1956364.0],["2007-08-27",25.9438,26.0498,25.7742,25.9385,660982.0],["2007-08-28",25.329,25.5251,24.6983,24.7036,1144458.0],["2007-08-29",25.6152,26.0551,25.3608,26.0233,857910.0],["2007-08-30",25.011,25.6576,24.9474,25.2919,1030859.0],["2007-08-31",26.1558,26.4208,25.9597,26.2883,2105226.0],["2007-09-04",27.2529,27.3483,27.0568,27.2794,763189.0],["2007-09-05",26.5957,26.7653,26.3837,26.5639,818524.0],["2007-09-06",25.9597,26.2406,25.4827,26.071,2054448.0],["2007-09-07",25.1806,25.4403,24.9898,25.2548,1105832.0],["2007-09-10",25.8113,25.8643,24.8414,25.1488,1079250.0],["2007-09-11",25.8749,26.2247,25.8166,26.1929,878308.0],["2007-09-12",26.018,26.3307,25.9067,26.1558,692664.0],["2007-09-13",26.2194,26.5109,26.1558,26.4473,407309.0],["2007-09-14",25.1541,25.6576,25.117,25.5198,1315997.0],["2007-09-17",24.7619,25.0163,24.4757,24.9633,2098716.0],["2007-09-18",25.7053,26.5851,25.3661,26.5639,1573033.0],["2007-09-19",27.0303,27.3377,26.8395,26.8978,1104530.0],["2007-09-20",26.7706,26.9084,26.5639,26.7812,1064928.0],["2007-09-21",27.2423,27.2529,27.0886,27.2158,773171.0],["2007-09-24",26.6328,26.7123,26.1611,26.1664,941129.0],["2007-09-25",25.1753,25.6947,25.1541,25.6947,944276.0],["2007-09-26",25.8802,25.965,25.3608,25.6152,839031.0],["2007-09-27",26.1028,26.2035,25.7371,26.0922,683767.0],["2007-09-28",25.7159,25.8643,25.3078,25.7689,631362.0],["2007-10-01",25.9597,26.4579,25.9544,26.2724,807349.0],["2007-10-02",27.1893,27.2847,26.7653,26.9773,905541.0],["2007-10-03",27.5603,27.7723,27.4702,27.5709,1820196.0],["2007-10-04",28.4083,28.4613,27.714,28.2652,1235164.0],["2007-10-05",28.5037,28.7104,28.4401,28.6415,598052.0],["2007-10-08",28.8853,29.039,28.5673,28.7793,579282.0],["2007-10-09",28.5938,28.8959,28.5355,28.8747,1014801.0],["2007-10-10",28.3818,28.456,28.2122,28.3076,553133.0],["2007-10-11",27.9684,28.1963,27.7299,27.8783,642646.0],["2007-10-12",27.7193,28.0744,27.6716,27.9578,551723.0],["2007-10-15",27.608,27.6928,26.8978,27.3059,886554.0],["2007-10-16",26.5957,26.6063,26.3042,26.3519,898272.0],["2007-10-17",27.0833,27.1045,26.4844,26.7918,814510.0],["2007-10-18",26.2671,26.6381,26.0816,26.1823,753967.0],["2007-10-19",25.5622,25.753,25.3237,25.3661,1240155.0],["2007-10-22",24.9898,25.4032,24.9262,25.2442,883516.0],["2007-10-23",26.1558,26.1558,25.5198,25.8855,765034.0],["2007-10-24",25.6947,25.7742,25.1223,25.5675,1221385.0],["2007-10-25",25.5251,25.5675,25.0004,25.0693,1344207.0],["2007-10-26",25.9173,26.0604,25.5039,25.9703,1346051.0],["2007-10-29",26.1293,26.1664,25.7901,26.0975,960876.0],["2007-10-30",26.1187,26.3996,26.0604,26.1505,830134.0],["2007-10-31",26.6063,26.9508,26.3201,26.9508,1619580.0],["2007-11-01",25.2495,25.3767,24.852,25.0322,1674264.0],["2007-11-02",23.9616,24.322,23.315,23.7602,2910513.0],["2007-11-05",22.6736,23.1878,22.6206,22.9439,2729535.0],["2007-11-06",23.1719,23.4422,23.0182,23.4157,1845260.0],["2007-11-07",22.7214,23.0818,22.2231,22.2602,1774192.0],["2007-11-08",22.2337,22.2602,21.3062,21.9104,2191917.0],["2007-11-09",20.2886,21.5977,20.2144,21.126,4344774.0],["2007-11-12",21.7991,22.7425,21.7355,21.9899,3243282.0],["2007-11-13",23.2143,23.7072,22.9493,23.6595,2087106.0],["2007-11-14",23.5217,23.6701,22.9811,23.2567,1788514.0],["2007-11-15",22.8221,23.3945,22.5465,22.7903,1424931.0],["2007-11-16",22.5835,22.6312,21.9952,22.2814,1621424.0],["2007-11-19",21.6984,21.7302,21.179,21.4334,1843741.0],["2007-11-20",22.1437,22.7267,21.9475,22.4034,1778858.0],["2007-11-21",21.815,21.8839,21.1366,21.444,1831046.0],["2007-11-23",22.0588,22.4351,22.0323,22.292,640367.0],["2007-11-26",21.9104,22.08,21.3327,21.4016,1344641.0],["2007-11-27",22.7319,23.2938,22.5623,23.2514,2514379.0],["2007-11-28",23.8503,24.6506,23.8397,24.5923,1701389.0],["2007-11-29",23.3733,23.8079,23.1507,23.633,1285508.0],["2007-11-30",24.9103,24.9633,24.2849,24.5711,1817701.0],["2007-12-03",24.8149,24.8467,24.3803,24.5499,889266.0],["2007-12-04",23.2991,23.6542,23.2196,23.4687,1324677.0],["2007-12-05",23.6012,24.0093,23.474,23.9828,1145543.0],["2007-12-06",23.5747,24.1418,23.5482,24.0941,1296792.0],["2007-12-07",24.1895,24.5128,24.1683,24.3856,853244.0],["2007-12-10",24.5499,24.9262,24.4651,24.8573,960985.0],["2007-12-11",24.4863,24.5393,23.4051,23.4263,1439144.0],["2007-12-12",24.269,24.5393,23.5906,23.8503,1712673.0],["2007-12-13",22.9704,23.0977,22.5252,22.9174,2041753.0],["2007-12-14",22.8274,22.9864,22.5199,22.5676,1131981.0],["2007-12-17",22.1701,22.361,21.921,21.921,1245797.0],["2007-12-18",22.2867,22.3026,21.5606,21.8733,1361024.0],["2007-12-19",21.2744,21.3751,20.9882,21.1472,1712347.0],["2007-12-20",21.2161,21.3751,21.0094,21.3062,1458240.0],["2007-12-21",21.5235,21.5235,21.1843,21.4652,868109.0],["2007-12-24",21.2426,21.7302,21.2426,21.6878,493133.0],["2007-12-26",21.8097,21.8097,21.6189,21.7832,524923.0],["2007-12-27",21.7302,21.7355,21.4281,21.5023,935596.0],["2007-12-28",21.5023,21.5023,21.2638,21.3327,931473.0],["2007-12-31",21.3539,21.5023,21.2108,21.3963,1095416.0],["2008-01-02",21.7832,21.9263,21.1048,21.1472,952413.0],["2008-01-03",21.1949,21.4493,21.0359,21.2161,827313.0],["2008-01-04",20.8928,20.8928,20.172,20.2409,1301783.0],["2008-01-07",19.9017,19.9653,19.642,19.8593,1787104.0],["2008-01-08",19.7056,20.3151,19.589,19.6367,2295318.0],["2008-01-09",19.1385,19.4406,18.9053,19.4406,1599833.0],["2008-01-10",18.7463,19.7215,18.688,19.4247,2728884.0],["2008-01-11",19.5678,19.695,19.2869,19.4194,1861752.0],["2008-01-14",20.1667,20.1932,19.9441,20.1826,1308727.0],["2008-01-15",19.8858,19.8964,19.3081,19.3664,1295273.0],["2008-01-16",19.5625,19.8911,19.3452,19.5254,1382290.0],["2008-01-17",20.0819,20.1667,19.1385,19.1915,1655276.0],["2008-01-18",18.9689,19.2233,18.2746,18.4707,2733224.0],["2008-01-22",18.0255,19.483,17.8877,19.1173,2777709.0],["2008-01-23",18.5979,20.0342,18.4283,19.9918,2819590.0],["2008-01-24",20.8716,20.9882,20.4264,20.7709,2012892.0],["2008-01-25",21.0783,21.1366,20.1932,20.3098,1162252.0],["2008-01-28",20.2462,21.0306,20.0501,20.7921,1548621.0],["2008-01-29",20.8027,20.9511,20.5112,20.8822,1558603.0],["2008-01-30",20.4741,20.9246,20.119,20.3257,1407245.0],["2008-01-31",18.8841,20.1985,18.8152,20.0183,3109827.0],["2008-02-01",20.1561,20.2568,19.5837,20.2568,2079945.0],["2008-02-04",20.3575,20.3575,20.0077,20.0607,1364713.0],["2008-02-05",19.3929,19.6102,18.9318,18.9901,2774779.0],["2008-02-06",19.112,19.2551,18.7834,18.8152,2003453.0],["2008-02-07",18.5979,18.8629,18.3382,18.688,2043164.0],["2008-02-08",18.2004,18.37,18.0255,18.2269,1781570.0],["2008-02-11",18.0414,18.0467,17.6121,17.8877,1394117.0],["2008-02-12",18.9265,19.0643,18.7092,18.8788,1418204.0],["2008-02-13",19.1438,19.1968,18.6827,19.1491,1464967.0],["2008-02-14",18.7781,18.7781,18.3594,18.3647,1495564.0],["2008-02-15",18.0308,18.1368,17.7552,18.0838,1771371.0],["2008-02-19",20.1826,20.2462,19.6791,19.8275,2838794.0],["2008-02-20",19.9388,20.6013,19.8858,20.5536,2472173.0],["2008-02-21",20.3681,20.4317,19.8699,19.8699,1546993.0],["2008-02-22",20.4423,20.5536,19.9494,20.5483,2061500.0],["2008-02-25",20.9405,21.5023,20.7232,21.5023,2848776.0],["2008-02-26",21.6401,22.0323,21.5447,21.9369,2501468.0],["2008-02-27",21.2532,22.0376,21.2055,21.7302,1574010.0],["2008-02-28",21.338,21.5235,21.0995,21.2161,1134368.0],["2008-02-29",20.3628,20.4105,19.8699,19.9123,2086238.0],["2008-03-03",19.6526,19.7533,19.3611,19.6367,1915568.0],["2008-03-04",19.2392,19.6367,19.1703,19.6102,2291412.0],["2008-03-05",19.6853,20.0637,19.5351,19.7521,2165986.0],["2008-03-06",19.5017,19.5184,18.9342,18.9453,1404641.0],["2008-03-07",18.6949,19.3515,18.5503,19.0566,2161971.0],["2008-03-10",19.3348,19.3738,18.5781,18.6449,1689996.0],["2008-03-11",19.7465,20.1917,19.4016,20.1917,1762040.0],["2008-03-12",20.6423,20.9484,20.4253,20.4643,1616325.0],["2008-03-13",19.9747,20.7091,19.7688,20.6145,1602220.0],["2008-03-14",20.6702,20.6702,19.1401,19.4349,2227505.0],["2008-03-17",17.7658,18.2943,17.4208,17.9549,2929609.0],["2008-03-18",18.6894,18.9453,18.2721,18.9231,2429749.0],["2008-03-19",19.051,19.2235,18.2387,18.2387,1778532.0],["2008-03-20",18.7172,19.6074,18.528,19.5629,2681903.0],["2008-03-24",19.6408,20.4587,19.6408,20.2195,1847213.0],["2008-03-25",20.8148,20.876,20.1917,20.6256,1694553.0],["2008-03-26",20.3085,20.3196,19.7632,20.0581,1571406.0],["2008-03-27",20.7258,20.7258,19.9079,19.9468,1203591.0],["2008-03-28",20.2528,20.3586,19.7243,19.7799,789880.0],["2008-03-31",19.8689,20.3029,19.7076,20.1416,1290282.0],["2008-04-01",21.2989,21.5771,21.0763,21.5659,1595927.0],["2008-04-02",22.2225,22.4228,21.8998,22.1947,1881282.0],["2008-04-03",21.4936,21.922,21.3601,21.8942,1186122.0],["2008-04-04",21.7941,21.8664,21.3879,21.7885,1007857.0],["2008-04-07",21.9387,21.961,21.4324,21.6105,1063626.0],["2008-04-08",20.6423,21.0652,20.6256,20.9706,1204676.0],["2008-04-09",20.9038,20.9038,20.6145,20.6868,843479.0],["2008-04-10",20.136,20.787,19.9747,20.3474,1235707.0],["2008-04-11",19.7131,20.047,19.5963,19.6742,1533865.0],["2008-04-14",19.7354,19.8244,19.5741,19.6241,1431224.0],["2008-04-15",20.0025,20.0025,19.6186,19.8689,1180914.0],["2008-04-16",20.8426,21.3211,20.7202,21.31,1632491.0],["2008-04-17",21.4491,21.6327,20.9317,21.5437,972486.0],["2008-04-18",22.1057,22.2448,21.7941,21.9499,1282145.0],["2008-04-21",21.2043,21.3656,21.0207,21.221,1069702.0],["2008-04-22",20.6145,20.6646,20.3641,20.5644,1568368.0],["2008-04-23",19.8189,20.1861,19.6798,20.0859,1732094.0],["2008-04-24",19.7744,20.4865,19.6241,20.3864,1686524.0],["2008-04-25",20.8593,21.0652,20.5477,21.0596,941997.0],["2008-04-28",21.0429,21.182,20.915,21.0596,797584.0],["2008-04-29",20.2584,20.3697,20.1249,20.2974,1313827.0],["2008-04-30",20.0359,20.4643,20.0359,20.2528,920189.0],["2008-05-01",20.1471,20.915,20.0748,20.9038,1322832.0],["2008-05-02",21.221,21.2321,20.8705,21.0596,881780.0],["2008-05-05",21.31,21.31,20.6924,20.8371,656751.0],["2008-05-06",20.5756,21.1431,20.5144,21.0875,772086.0],["2008-05-07",20.8315,20.876,20.2695,20.2695,1043011.0],["2008-05-08",20.1694,20.3474,20.0192,20.136,1008291.0],["2008-05-09",19.5351,19.791,19.4628,19.5462,1593214.0],["2008-05-12",19.435,19.6464,19.2792,19.6019,1127098.0],["2008-05-13",19.1456,19.1957,18.8785,19.09,1330861.0],["2008-05-14",18.7116,18.8452,18.4668,18.5336,1658965.0],["2008-05-15",18.0495,18.5169,17.9994,18.4891,1838967.0],["2008-05-16",18.1608,18.1775,17.9382,18.094,1417444.0],["2008-05-19",17.8103,18.1441,17.8047,17.8993,1555890.0],["2008-05-20",17.9382,18.094,17.7491,17.8437,1230282.0],["2008-05-21",17.5488,17.5988,17.1649,17.1927,2003995.0],["2008-05-22",17.2261,17.61,17.1203,17.3596,1345183.0],["2008-05-23",17.3429,17.3485,17.087,17.1537,1178419.0],["2008-05-27",17.1426,17.4319,17.0981,17.3874,1110823.0],["2008-05-28",17.0369,17.2483,16.9145,17.1815,1057224.0],["2008-05-29",16.5584,16.9145,16.4916,16.7364,1868587.0],["2008-05-30",16.8533,16.8867,16.5027,16.653,1422869.0],["2008-06-02",16.0187,16.1745,15.913,16.0632,1980668.0],["2008-06-03",15.7127,15.9352,15.5791,15.696,2678214.0],["2008-06-04",15.0784,15.5791,14.9949,15.2731,2883062.0],["2008-06-05",15.874,16.1077,15.7071,16.1077,2170760.0],["2008-06-06",15.1006,15.1618,14.6666,14.7056,4222712.0],["2008-06-09",14.3773,14.394,13.8932,14.0379,3693449.0],["2008-06-10",14.049,14.3439,14.0212,14.1047,1969058.0],["2008-06-11",13.6651,13.7541,13.3535,13.3647,3091165.0],["2008-06-12",13.131,13.7875,13.1143,13.5093,2418031.0],["2008-06-13",13.7208,13.9656,13.5761,13.9489,2084719.0],["2008-06-16",14.6166,14.6555,14.3829,14.4496,2385698.0],["2008-06-17",15.4289,15.44,14.7445,14.7835,3418510.0],["2008-06-18",14.305,14.4385,14.2382,14.2994,2064213.0],["2008-06-19",14.0713,14.2883,13.8877,14.2271,2413366.0],["2008-06-20",13.5371,13.7653,13.3591,13.4982,1970686.0],["2008-06-23",13.5538,13.5594,13.1032,13.1977,1957666.0],["2008-06-24",13.5427,13.8765,13.4426,13.743,1751624.0],["2008-06-25",14.5943,14.8836,14.2772,14.3606,3711134.0],["2008-06-26",13.743,13.8209,13.437,13.4592,4728322.0],["2008-06-27",13.2089,13.526,13.1198,13.1254,2195498.0],["2008-06-30",12.964,13.1365,12.8194,12.8806,2354342.0],["2008-07-01",12.352,12.7971,12.3075,12.7804,3151817.0],["2008-07-02",12.8027,12.9863,12.4689,12.4911,1739798.0],["2008-07-03",12.9585,13.0642,12.6135,12.8416,1414298.0],["2008-07-07",12.569,12.6413,12.0905,12.2686,1569995.0],["2008-07-08",12.4132,12.7248,12.0571,12.7081,2580890.0],["2008-07-09",13.22,13.2256,12.3409,12.3854,2235751.0],["2008-07-10",12.5189,12.7637,12.3743,12.5801,2878831.0],["2008-07-11",12.2185,12.2686,11.8179,12.0627,3067621.0],["2008-07-14",12.5468,12.5579,11.651,11.6955,2350870.0],["2008-07-15",11.4173,12.1239,11.2726,11.5508,3208345.0],["2008-07-16",11.0167,12.5968,11.0167,12.5356,3827446.0],["2008-07-17",13.2256,13.398,12.8528,13.2256,4027520.0],["2008-07-18",14.1325,14.3328,13.9099,14.2048,3062955.0],["2008-07-21",14.6444,14.7167,13.9934,14.1659,1864030.0],["2008-07-22",13.6317,14.6611,13.5427,14.6332,1371115.0],["2008-07-23",15.1396,15.7349,15.0561,15.4845,2309531.0],["2008-07-24",15.8573,15.8851,14.5776,14.7946,2325698.0],["2008-07-25",15.6793,15.9797,15.4178,15.6904,2676370.0],["2008-07-28",15.5569,15.5958,14.5164,14.6332,1557626.0],["2008-07-29",13.9544,15.0617,13.9099,14.9393,1794048.0],["2008-07-30",14.8224,15.1785,14.6332,15.0116,1635421.0],["2008-07-31",14.8447,15.2508,14.789,15.134,1679146.0],["2008-08-01",15.3621,15.3621,14.8224,15.1785,778488.0],["2008-08-04",15.1451,15.262,14.7445,15.1173,782828.0],["2008-08-05",16.0576,16.4248,15.8963,16.4248,1932602.0],["2008-08-06",16.1021,16.4694,15.7516,16.18,818090.0],["2008-08-07",16.1856,16.5083,15.657,15.8629,1294622.0],["2008-08-08",15.5179,16.1355,15.4734,15.9575,1152270.0],["2008-08-11",15.9797,16.4137,15.9074,16.1967,701887.0],["2008-08-12",16.1967,16.2079,15.5569,15.7071,1702799.0],["2008-08-13",15.006,15.0505,14.522,14.9393,1452273.0],["2008-08-14",14.1547,14.7278,14.1047,14.6054,2995143.0],["2008-08-15",14.3105,14.6166,14.2827,14.6166,768180.0],["2008-08-18",14.1881,14.2994,13.96,14.088,801924.0],["2008-08-19",13.5928,13.6762,13.3814,13.5204,1852312.0],["2008-08-20",13.35,13.6735,13.2172,13.6446,1630213.0],["2008-08-21",13.5464,13.8411,13.4829,13.6446,920948.0],["2008-08-22",14.101,14.2281,13.8295,14.2281,893172.0],["2008-08-25",13.7197,14.101,13.662,13.7602,580909.0],["2008-08-26",13.6735,14.0086,13.5753,13.8468,705793.0],["2008-08-27",14.0664,14.2339,13.997,14.2108,672375.0],["2008-08-28",14.7653,15.0657,14.7191,15.0657,1057441.0],["2008-08-29",14.9964,15.1408,14.7827,14.8462,886011.0],["2008-09-02",15.1524,15.2564,14.7018,14.8809,836427.0],["2008-09-03",14.5054,14.7538,14.361,14.5863,1107568.0],["2008-09-04",14.101,14.1819,13.2923,13.3558,1733505.0],["2008-09-05",13.0785,13.5696,12.9861,13.558,1630864.0],["2008-09-08",14.748,15.1928,14.3379,14.7942,3864336.0],["2008-09-09",15.2333,15.5799,14.3436,14.3841,2921688.0],["2008-09-10",14.6094,14.6614,13.9624,14.2281,1525510.0],["2008-09-11",13.3616,14.1761,13.2634,14.1241,1788731.0],["2008-09-12",14.153,14.6729,14.0432,14.5458,1359397.0],["2008-09-15",12.6742,13.3327,12.2756,12.4084,4989373.0],["2008-09-16",11.8134,13.454,11.6806,13.3789,5765148.0],["2008-09-17",13.7024,14.2223,12.8475,13.0554,5661856.0],["2008-09-18",13.0496,16.689,12.0445,16.1344,8837651.0],["2008-09-19",17.4169,18.7744,16.1749,18.7744,5074654.0],["2008-09-22",17.1511,17.1511,15.1697,15.1697,3038977.0],["2008-09-23",15.3257,15.5914,14.6729,15.1813,1646813.0],["2008-09-24",15.5625,15.6087,14.4996,15.3083,1362543.0],["2008-09-25",14.904,17.1569,14.8289,16.7525,3035830.0],["2008-09-26",15.1755,18.0234,15.0946,17.2262,3154421.0],["2008-09-29",14.2223,14.6902,12.7724,14.4418,2950224.0],["2008-09-30",13.8699,14.4361,13.5233,14.2685,2775756.0],["2008-10-01",14.4072,15.2737,14.0432,14.9617,2670836.0],["2008-10-02",14.3956,14.6729,13.8642,13.8642,1838750.0],["2008-10-03",14.9444,15.782,13.8988,14.2743,2008552.0],["2008-10-06",13.1479,13.6042,12.2062,13.4829,1991301.0],["2008-10-07",12.3449,12.3911,9.9764,10.5194,4754579.0],["2008-10-08",10.5079,11.5535,9.8031,10.427,3559994.0],["2008-10-09",10.918,10.9296,8.7691,9.237,2439514.0],["2008-10-10",8.0354,9.1215,7.5906,8.7806,4450019.0],["2008-10-13",8.9539,9.4738,8.3127,9.0984,2738432.0],["2008-10-14",10.3404,10.6523,9.7858,10.1671,3271492.0],["2008-10-15",9.9533,10.1786,9.5143,9.988,1963199.0],["2008-10-16",8.85,9.2312,8.1914,9.185,2224793.0],["2008-10-17",8.4918,9.289,8.434,8.7575,1448258.0],["2008-10-20",9.4103,9.7107,9.3237,9.7107,1018707.0],["2008-10-21",9.3872,9.6414,9.2254,9.2254,876138.0],["2008-10-22",8.7749,8.8442,8.2665,8.538,1915242.0],["2008-10-23",7.8968,8.3127,7.6195,8.047,1627392.0],["2008-10-24",6.5566,7.504,6.5566,7.2787,1903307.0],["2008-10-27",6.9783,7.1285,6.701,6.805,1134151.0],["2008-10-28",6.8165,7.1978,6.1927,7.1285,2255607.0],["2008-10-29",6.9552,7.5098,6.8454,7.0476,1564462.0],["2008-10-30",7.7928,8.1799,7.7004,7.8621,1623377.0],["2008-10-31",6.5566,7.013,6.0309,6.1984,7910193.0],["2008-11-03",6.2966,6.649,6.2678,6.649,2995143.0],["2008-11-04",6.8916,7.4924,6.7992,7.3249,3134565.0],["2008-11-05",7.3365,7.556,6.8165,6.8165,2010939.0],["2008-11-06",7.14,7.2209,6.5277,6.6895,1563485.0],["2008-11-07",6.9667,7.452,6.8916,7.192,1338782.0],["2008-11-10",7.0418,7.1227,6.3544,6.6144,1180263.0],["2008-11-11",6.4122,6.6259,6.2966,6.5566,932666.0],["2008-11-12",6.0887,6.0887,5.5745,5.6554,1862837.0],["2008-11-13",5.4995,6.2042,5.2279,6.0251,1562075.0],["2008-11-14",5.5572,5.6959,5.3319,5.3666,2000632.0],["2008-11-17",5.3146,5.6323,5.2453,5.3319,1061781.0],["2008-11-18",4.8698,5.2857,4.8236,5.1586,1566957.0],["2008-11-19",4.9218,5.0431,4.2632,4.3326,1807285.0],["2008-11-20",4.3326,4.6041,4.1188,4.2575,2187903.0],["2008-11-21",4.7427,4.8525,4.3441,4.7254,2299224.0],["2008-11-24",5.1066,5.4301,5.02,5.3493,2170651.0],["2008-11-25",5.667,6.0309,5.5457,5.9905,1976762.0],["2008-11-26",5.7479,5.95,5.5803,5.8576,1642690.0],["2008-11-28",5.6785,6.4988,5.6554,6.4988,559101.0],["2008-12-01",5.6208,5.6496,5.1991,5.1991,1050280.0],["2008-12-02",5.3204,5.5457,5.1413,5.5457,890568.0],["2008-12-03",4.8987,5.5399,4.8409,5.5399,1509886.0],["2008-12-04",5.0546,5.1644,4.8236,4.8813,1109413.0],["2008-12-05",4.8871,5.1991,4.6387,5.1933,1853723.0],["2008-12-08",5.3146,5.6323,5.2799,5.6323,1834084.0],["2008-12-09",5.5919,5.7479,5.2048,5.2048,1330970.0],["2008-12-10",5.355,5.4012,5.1991,5.3088,905867.0],["2008-12-11",5.4417,5.6612,5.3319,5.6208,1310463.0],["2008-12-12",4.9738,5.2973,4.9564,5.2973,1220083.0],["2008-12-15",5.2857,5.3088,5.0373,5.1817,969122.0],["2008-12-16",5.0778,5.719,5.0778,5.667,1924031.0],["2008-12-17",5.176,5.4301,5.0142,5.4301,1804464.0],["2008-12-18",5.02,5.0489,4.8525,4.8813,1625330.0],["2008-12-19",4.8582,5.1066,4.8351,5.1066,1006121.0],["2008-12-22",4.9622,5.0373,4.9102,4.9911,1074367.0],["2008-12-23",5.02,5.0662,4.8351,4.8987,1462146.0],["2008-12-24",4.8582,4.9853,4.8294,4.968,357291.0],["2008-12-26",4.812,5.0142,4.812,4.9622,436062.0],["2008-12-29",4.9795,5.1355,4.9564,5.0604,766336.0],["2008-12-30",5.0258,5.0835,4.9276,5.0604,900333.0],["2008-12-31",5.1355,5.6612,4.9911,5.6612,992667.0],["2009-01-02",5.2395,5.5168,5.1991,5.4417,1232669.0],["2009-01-05",5.407,5.6554,5.4012,5.6496,671073.0],["2009-01-06",5.5226,5.8865,5.2568,5.8345,1571840.0],["2009-01-07",6.0078,6.1349,5.9327,6.054,847711.0],["2009-01-08",6.2215,6.366,6.1696,6.3371,1050172.0],["2009-01-09",6.4006,6.4064,6.1464,6.21,1128943.0],["2009-01-12",6.4642,6.5681,6.2158,6.2851,1123192.0],["2009-01-13",5.6092,5.7016,5.4995,5.5977,1216936.0],["2009-01-14",4.9218,4.9969,4.708,4.7831,2085479.0],["2009-01-15",4.6387,4.8525,4.3383,4.8525,2045659.0],["2009-01-16",4.5636,4.7485,3.2985,4.1881,18587352.0],["2009-01-20",2.5071,2.7728,2.3165,2.4031,16659741.0],["2009-01-21",2.1489,2.5706,1.8486,2.3973,19088297.0],["2009-01-22",2.0681,2.1374,1.8717,1.9583,9269589.0],["2009-01-23",1.5886,1.8601,1.5886,1.7735,16439052.0],["2009-01-26",2.7844,3.0039,2.744,2.9461,19811558.0],["2009-01-27",3.1194,3.2234,2.9519,3.0097,8179815.0],["2009-01-28",3.6451,3.7144,3.5065,3.7087,8390088.0],["2009-01-29",3.3563,3.4025,3.1945,3.2581,4344883.0],["2009-01-30",3.6682,3.674,3.2812,3.2985,8183613.0],["2009-02-02",3.0963,3.2292,3.0617,3.1252,3665890.0],["2009-02-03",3.1714,3.2061,3.0212,3.1599,2773043.0],["2009-02-04",3.2927,3.4141,3.1541,3.1888,3342343.0],["2009-02-05",3.3563,3.5411,3.2176,3.5238,4574469.0],["2009-02-06",3.7087,3.7838,3.5469,3.6336,5457008.0],["2009-02-09",4.113,4.1477,3.9571,4.0379,10383016.0],["2009-02-10",4.0668,4.1015,3.5411,3.5874,8182636.0],["2009-02-11",3.7664,3.8184,3.518,3.6278,4621775.0],["2009-02-12",3.4718,3.7549,3.3678,3.6105,4307776.0],["2009-02-13",3.3505,3.4487,3.2465,3.3678,4402279.0],["2009-02-17",3.2119,3.235,3.1194,3.1483,2544000.0],["2009-02-18",3.1945,3.2176,2.9924,3.0732,4118877.0],["2009-02-19",3.4141,3.466,3.1425,3.183,3486322.0],["2009-02-20",3.1483,3.3216,3.0328,3.1945,4090884.0],["2009-02-23",3.5065,3.5123,3.0386,3.0963,4032728.0],["2009-02-24",3.235,3.6162,3.1945,3.5874,4187341.0],["2009-02-25",3.466,3.6105,3.3505,3.4256,6415388.0],["2009-02-26",3.7491,3.778,3.4025,3.518,8865101.0],["2009-02-27",3.079,3.1945,2.9577,2.9692,4286727.0],["2009-03-02",2.9115,2.9923,2.7093,2.8133,4405534.0],["2009-03-03",2.7497,2.819,2.5706,2.7208,2843894.0],["2009-03-04",2.8941,2.9346,2.7208,2.8826,3119809.0],["2009-03-05",2.3973,2.4667,1.9988,2.045,7736918.0],["2009-03-06",2.1952,2.2183,1.8774,2.0276,4946624.0],["2009-03-09",1.837,1.993,1.8023,1.9237,5823738.0],["2009-03-10",2.2645,2.3627,2.0854,2.2876,12269723.0],["2009-03-11",2.3396,2.3858,2.1836,2.3107,5903160.0],["2009-03-12",2.1952,2.6515,2.0507,2.5418,8418081.0],["2009-03-13",2.6573,2.6689,2.4262,2.5533,5670210.0],["2009-03-16",2.8768,3.3216,2.8306,3.0674,14395563.0],["2009-03-17",2.9519,3.1079,2.923,3.1079,5782291.0],["2009-03-18",3.0617,3.6682,3.027,3.5758,9707278.0],["2009-03-19",3.8935,4.0322,3.6047,3.674,8589186.0],["2009-03-20",3.6047,3.6162,3.2465,3.2465,5335054.0],["2009-03-23",3.9513,4.2343,3.882,4.217,6339113.0],["2009-03-24",3.9802,4.1708,3.8242,3.8242,5277549.0],["2009-03-25",4.0784,4.2055,3.83,4.1246,5080947.0],["2009-03-26",4.6156,4.7543,4.3903,4.708,7629720.0],["2009-03-27",5.0546,5.8345,5.0084,5.7132,26436893.0],["2009-03-30",5.0431,5.0546,4.6503,4.7716,12461334.0],["2009-03-31",4.812,5.1182,4.7254,4.9102,9838238.0],["2009-04-01",4.8987,5.3781,4.8062,5.3724,7629503.0],["2009-04-02",5.7941,5.8518,5.5341,5.5919,6755644.0],["2009-04-03",5.9385,6.2966,5.8056,6.2966,6907870.0],["2009-04-06",5.9154,6.0771,5.6959,5.9038,5407857.0],["2009-04-07",5.5457,5.5861,5.355,5.3724,5013894.0],["2009-04-08",5.4821,5.5341,5.2395,5.4128,4191789.0],["2009-04-09",6.0309,6.2966,5.8807,6.2966,5794768.0],["2009-04-13",6.2158,6.6895,6.0078,6.5335,4028063.0],["2009-04-14",6.6375,6.8454,6.2735,6.3255,6540489.0],["2009-04-15",6.6432,7.0996,6.5681,7.0996,7627442.0],["2009-04-16",7.2556,7.7986,7.2036,7.6137,7874171.0],["2009-04-17",7.7697,8.0412,7.5155,7.6946,9683842.0],["2009-04-20",7.0187,7.0765,6.5855,6.6259,8805752.0],["2009-04-21",6.5393,7.1169,6.418,7.0765,9711510.0],["2009-04-22",6.9379,7.3538,6.8397,6.8454,7442124.0],["2009-04-23",7.4635,7.6888,7.1285,7.6542,7317457.0],["2009-04-24",7.7813,8.1799,7.6022,8.0528,9055736.0],["2009-04-27",7.8679,8.1221,7.6888,7.7466,8464953.0],["2009-04-28",7.5213,7.9719,7.4866,7.8275,6395858.0],["2009-04-29",8.4283,9.0695,8.3763,8.977,8349835.0],["2009-04-30",9.624,9.8205,9.1677,9.2486,8624774.0],["2009-05-01",9.393,9.6471,9.3294,9.4219,4355733.0],["2009-05-04",9.7511,10.5079,9.676,10.5079,4847021.0],["2009-05-05",10.3404,10.6407,10.2653,10.4559,5508979.0],["2009-05-06",10.1266,10.814,9.7973,10.5483,8856313.0],["2009-05-07",10.1382,10.2075,9.0695,9.3294,9155013.0],["2009-05-08",9.8551,10.3288,9.7107,10.2595,6921324.0],["2009-05-11",9.6818,10.092,9.5201,9.7627,5292196.0],["2009-05-12",9.7338,9.7454,8.9944,9.3699,5963160.0],["2009-05-13",8.59,8.8037,8.3474,8.434,7477929.0],["2009-05-14",8.9077,9.2543,8.8615,9.185,7471744.0],["2009-05-15",9.4796,9.6183,8.9828,9.1619,6995646.0],["2009-05-18",9.8667,10.1497,9.7454,10.1093,4696314.0],["2009-05-19",10.3115,10.6119,10.2364,10.2537,5850429.0],["2009-05-20",10.4443,10.6812,10.1728,10.2479,6514449.0],["2009-05-21",10.1786,10.5079,10.092,10.2826,4900294.0],["2009-05-22",10.6812,10.687,10.323,10.3346,4051173.0],["2009-05-26",10.2999,10.7736,10.2653,10.7736,4887708.0],["2009-05-27",10.7043,10.8949,10.3404,10.3635,4247124.0],["2009-05-28",10.5368,10.9123,10.2884,10.8603,4888902.0],["2009-05-29",10.9585,11.1664,10.8891,11.1549,3683467.0],["2009-06-01",12.0041,12.2178,11.6228,11.8423,6430036.0],["2009-06-02",10.3692,10.6754,10.3461,10.5772,12605313.0],["2009-06-03",9.9591,10.0515,9.6934,9.8089,6901251.0],["2009-06-04",10.04,10.323,9.884,10.3115,5838277.0],["2009-06-05",10.531,11.022,10.2768,10.7621,10560631.0],["2009-06-08",10.3461,10.7274,10.2653,10.6003,4891289.0],["2009-06-09",10.8949,11.0971,10.7909,11.0856,5203769.0],["2009-06-10",11.126,11.1433,10.5137,10.7736,5996470.0],["2009-06-11",11.2646,11.7383,11.2242,11.4957,7400894.0],["2009-06-12",11.1433,11.2011,10.9758,11.1318,3860213.0],["2009-06-15",10.8718,10.8891,10.3577,10.4501,3465056.0],["2009-06-16",10.8372,10.8487,10.0746,10.2075,4255262.0],["2009-06-17",10.1266,10.4212,9.9071,10.1902,3773522.0],["2009-06-18",10.0515,10.3288,10.0111,10.1786,2207975.0],["2009-06-19",10.5079,10.531,10.271,10.4559,2238030.0],["2009-06-22",10.2133,10.2422,9.676,9.6991,3407443.0],["2009-06-23",9.7973,9.9706,9.6529,9.8609,2867547.0],["2009-06-24",10.3981,10.4443,10.1093,10.1728,2902267.0],["2009-06-25",9.9938,10.4212,9.9302,10.3288,2131917.0],["2009-06-26",10.1497,10.4559,10.1035,10.375,1869455.0],["2009-06-29",10.5252,10.6927,10.4501,10.6003,2132676.0],["2009-06-30",10.9123,10.918,10.5252,10.6523,2785846.0],["2009-07-01",10.9931,11.1606,10.9642,11.0682,3197821.0],["2009-07-02",11.0047,11.0105,10.7158,10.9758,3650483.0],["2009-07-06",10.8198,11.0913,10.7736,11.0913,2956408.0],["2009-07-07",11.1029,11.1087,10.8025,10.9123,2819047.0],["2009-07-08",10.814,10.8487,10.2999,10.635,3467877.0],["2009-07-09",10.8429,11.0336,10.6754,10.918,2117920.0],["2009-07-10",10.8025,10.8949,10.6465,10.7678,1615240.0],["2009-07-13",11.0393,11.2646,10.8198,11.2473,1874012.0],["2009-07-14",11.3397,11.4033,11.1491,11.3224,2252569.0],["2009-07-15",11.8308,12.0329,11.6979,11.9578,2383854.0],["2009-07-16",11.929,12.16,11.9059,12.0965,1989456.0],["2009-07-17",12.0156,12.0503,11.7037,11.8423,1634770.0],["2009-07-20",12.0272,12.0676,11.9059,12.0503,1720593.0],["2009-07-21",11.877,11.9001,11.4784,11.6979,1761715.0],["2009-07-22",11.3397,11.7094,11.2531,11.5015,1981319.0],["2009-07-23",11.3166,12.1658,11.2357,11.9809,3409613.0],["2009-07-24",11.9578,12.1658,11.7788,12.0387,2512209.0],["2009-07-27",11.669,11.7961,11.5015,11.5881,3256194.0],["2009-07-28",11.2646,11.5535,11.2011,11.4842,1859690.0],["2009-07-29",11.3397,11.3397,11.178,11.2415,1601135.0],["2009-07-30",11.7383,11.8365,11.5824,11.5939,2023091.0],["2009-07-31",11.8076,11.877,11.5997,11.8654,2911381.0],["2009-08-03",12.5009,12.9399,12.42,12.7955,4322640.0],["2009-08-04",12.8012,13.0439,12.6684,12.8706,2679625.0],["2009-08-05",13.4771,13.4887,13.1478,13.4309,2701867.0],["2009-08-06",14.0432,14.0432,13.3327,13.5464,2827944.0],["2009-08-07",13.9219,14.205,13.8642,13.945,2787148.0],["2009-08-10",13.7717,13.8873,13.402,13.5811,1602328.0],["2009-08-11",13.3154,13.5176,13.0901,13.1536,2010939.0],["2009-08-12",13.2229,13.7024,13.2229,13.5291,1338456.0],["2009-08-13",13.6735,13.8873,13.5176,13.7486,1500772.0],["2009-08-14",13.9681,13.9681,13.5407,13.893,1686741.0],["2009-08-17",13.0439,13.119,12.8532,12.8879,2646315.0],["2009-08-18",13.0323,13.2865,12.9977,13.2056,1773758.0],["2009-08-19",12.963,13.3211,12.9572,13.2692,1018273.0],["2009-08-20",13.2461,13.454,13.2114,13.3789,1282362.0],["2009-08-21",13.4251,13.662,13.3385,13.558,2173689.0],["2009-08-24",13.818,13.8642,13.3327,13.4425,1550574.0],["2009-08-25",13.8295,13.9162,13.6158,13.662,2075714.0],["2009-08-26",13.5464,13.7717,13.454,13.6966,2018860.0],["2009-08-27",13.8988,14.0606,13.6504,14.0375,1959836.0],["2009-08-28",14.4303,14.4823,14.1472,14.2454,1631949.0],["2009-08-31",14.0259,14.1357,13.6793,14.1183,1152379.0],["2009-09-01",13.8526,14.101,13.4136,13.558,2222297.0],["2009-09-02",13.298,13.5176,13.2634,13.3731,1586162.0],["2009-09-03",13.5349,13.5753,13.2172,13.4425,1465835.0],["2009-09-04",13.3269,13.5984,13.2403,13.5522,959791.0],["2009-09-08",13.7544,13.7544,13.5118,13.6851,1476685.0],["2009-09-09",13.9277,14.1819,13.8526,14.0952,1246231.0],["2009-09-10",14.1241,14.3263,13.9624,14.3205,1483955.0],["2009-09-11",14.3667,14.4303,14.1646,14.1877,971292.0],["2009-09-14",13.9913,14.4187,13.9739,14.3494,2141465.0],["2009-09-15",14.2223,14.3263,14.0201,14.1877,2055099.0],["2009-09-16",14.205,14.8347,14.0663,14.6671,3653738.0],["2009-09-17",14.4649,14.6614,14.1588,14.2801,2117161.0],["2009-09-18",14.2454,14.2628,13.9797,14.1934,1666777.0],["2009-09-21",13.714,13.9797,13.61,13.9046,1662112.0],["2009-09-22",14.0375,14.1299,13.9855,14.0317,1902331.0],["2009-09-23",14.0952,14.257,13.8526,13.8642,1432417.0],["2009-09-24",13.9219,13.9855,13.3096,13.4887,1942042.0],["2009-09-25",13.2114,13.3154,13.067,13.1998,1881390.0],["2009-09-28",13.3616,13.6273,13.298,13.5811,1711371.0],["2009-09-29",13.7486,13.8237,13.4713,13.5002,1474949.0],["2009-09-30",13.8584,13.893,13.4945,13.6562,1572057.0],["2009-10-01",13.5349,13.5869,13.1594,13.171,1813144.0],["2009-10-02",13.0381,13.3269,12.963,13.1479,1661569.0],["2009-10-05",13.0843,13.5002,13.0728,13.4598,1629779.0],["2009-10-06",13.5291,13.7429,13.298,13.4713,1131655.0],["2009-10-07",13.6215,13.7197,13.5695,13.7197,900116.0],["2009-10-08",13.7891,14.0375,13.6504,13.8642,1133174.0],["2009-10-09",13.8699,13.893,13.7371,13.893,647637.0],["2009-10-12",13.5984,13.7486,13.5407,13.6678,1228980.0],["2009-10-13",13.3096,13.4425,13.2114,13.3731,1584751.0],["2009-10-14",14.0664,14.4303,13.9739,14.3552,6353001.0],["2009-10-15",14.2628,14.7076,14.1646,14.5285,4532588.0],["2009-10-16",14.1646,14.5285,14.0028,14.0432,2396874.0],["2009-10-19",14.2859,14.5516,14.1414,14.3667,1360265.0],["2009-10-20",13.9219,13.9566,13.7313,13.7544,2314956.0],["2009-10-21",13.8526,14.1241,13.7255,13.7429,4362568.0],["2009-10-22",13.7948,14.1126,13.6215,14.0779,2639697.0],["2009-10-23",13.9277,13.9277,13.4425,13.506,2569606.0],["2009-10-26",13.5407,13.662,13.1247,13.2114,2324287.0],["2009-10-27",12.9977,13.0959,12.6626,12.7435,2488339.0],["2009-10-28",12.5124,12.6106,11.8481,11.8712,3681297.0],["2009-10-29",12.6048,12.8532,12.4604,12.7839,2884256.0],["2009-10-30",12.807,12.8417,12.0272,12.0734,2510039.0],["2009-11-02",12.2525,12.5875,12.1311,12.4373,2592608.0],["2009-11-03",12.0965,12.5471,12.0734,12.5471,3036373.0],["2009-11-04",12.8763,13.0034,12.5991,12.6395,2059981.0],["2009-11-05",12.8706,12.963,12.5644,12.7204,2445699.0],["2009-11-06",12.9514,13.1363,12.7724,13.0092,2077124.0],["2009-11-09",13.3269,13.4367,13.2749,13.3847,1944212.0],["2009-11-10",12.6568,12.8821,12.5182,12.7146,3157459.0],["2009-11-11",12.6973,12.703,12.2698,12.4604,3483067.0],["2009-11-12",12.5471,12.5933,12.3276,12.3969,2123237.0],["2009-11-13",12.3738,12.4142,12.264,12.4084,3049067.0],["2009-11-16",12.5066,12.6973,12.5009,12.6048,1894410.0],["2009-11-17",12.4084,12.4893,12.2467,12.368,2113797.0],["2009-11-18",12.43,12.5285,12.3141,12.372,2295209.0],["2009-11-19",12.1634,12.1924,11.8621,12.0301,2268735.0],["2009-11-20",11.6303,11.8042,11.6303,11.7462,2846064.0],["2009-11-23",12.1229,12.2851,11.9722,12.0417,1913832.0],["2009-11-24",12.2967,12.3025,12.0244,12.0939,1806851.0],["2009-11-25",12.2735,12.2793,12.1287,12.2214,1230173.0],["2009-11-27",11.2942,11.694,11.271,11.3695,3407985.0],["2009-11-30",11.3579,11.468,11.1551,11.4333,2891417.0],["2009-12-01",11.5028,11.5608,11.3637,11.3985,2831742.0],["2009-12-02",11.271,11.5608,11.2652,11.5376,2880458.0],["2009-12-03",11.8389,11.9606,11.4738,11.497,2256692.0],["2009-12-04",11.8679,11.9838,11.5086,11.6535,2383420.0],["2009-12-07",11.271,11.5086,11.2594,11.3116,2096871.0],["2009-12-08",10.9002,10.9987,10.7437,10.7611,3677065.0],["2009-12-09",10.7089,10.7379,10.3554,10.6104,4385787.0],["2009-12-10",10.9639,11.0392,10.8422,10.9407,2617888.0],["2009-12-11",10.9639,10.9871,10.8538,10.877,1424822.0],["2009-12-14",11.0334,11.1204,10.9407,11.0798,1877159.0],["2009-12-15",10.6973,10.8248,10.6452,10.6568,1805006.0],["2009-12-16",10.9465,11.1493,10.9233,11.0682,1939112.0],["2009-12-17",10.5119,10.5119,10.2048,10.2048,3391276.0],["2009-12-18",10.0367,10.141,9.8803,10.0889,4169221.0],["2009-12-21",10.17,10.3149,10.141,10.2743,2075171.0],["2009-12-22",10.1758,10.2801,10.1005,10.2627,3935078.0],["2009-12-23",10.2569,10.3496,10.1874,10.2743,1362109.0],["2009-12-24",10.3612,10.3612,10.2859,10.3323,424778.0],["2009-12-28",10.3496,10.3612,10.2221,10.2685,694943.0],["2009-12-29",10.2511,10.2627,10.1468,10.17,904022.0],["2009-12-30",10.0193,10.1932,10.0193,10.1758,1019032.0],["2009-12-31",10.2569,10.3091,10.199,10.199,990063.0],["2010-01-04",10.5061,10.6452,10.4771,10.622,2144394.0],["2010-01-05",11.0856,11.2247,11.016,11.2073,2710656.0],["2010-01-06",11.1899,11.4449,11.1261,11.3985,2124105.0],["2010-01-07",11.7056,11.8737,11.6361,11.8215,3932149.0],["2010-01-08",11.9374,12.0244,11.7926,11.9258,3055252.0],["2010-01-11",12.0591,12.0707,11.8447,11.9548,2392425.0],["2010-01-12",11.7636,11.9722,11.6883,11.781,2637310.0],["2010-01-13",11.8621,12.0302,11.7636,12.007,1757049.0],["2010-01-14",12.0765,12.2098,12.007,12.1576,1465727.0],["2010-01-15",11.9954,12.0128,11.6883,11.7636,1674047.0],["2010-01-19",11.7868,11.9606,11.7752,11.92,2726605.0],["2010-01-20",11.5608,11.5897,11.2826,11.4622,2373221.0],["2010-01-21",11.0682,11.1609,10.5525,10.5583,4400326.0],["2010-01-22",10.1005,10.2395,9.8687,9.9092,5276681.0],["2010-01-25",10.4829,10.5583,10.3554,10.4424,3605455.0],["2010-01-26",10.3033,10.4539,10.1758,10.1932,2019077.0],["2010-01-27",10.0657,10.3149,9.9208,10.2917,3268563.0],["2010-01-28",10.5756,10.5756,9.915,10.0309,3616956.0],["2010-01-29",10.1584,10.3091,9.8571,9.915,2932430.0],["2010-02-01",10.2511,10.4713,10.2279,10.4481,2177487.0],["2010-02-02",10.7669,10.8248,10.6973,10.7843,2262442.0],["2010-02-03",10.9465,11.0045,10.8422,10.9117,2036545.0],["2010-02-04",10.4076,10.4134,9.8629,9.8629,5809850.0],["2010-02-05",10.1005,10.1758,9.5384,9.915,4807961.0],["2010-02-08",9.6195,9.8281,9.4978,9.5268,3743901.0],["2010-02-09",9.9266,10.0889,9.6079,9.9614,3164620.0],["2010-02-10",10.0599,10.141,9.9208,10.0889,2174666.0],["2010-02-11",9.747,9.9266,9.6253,9.9034,2627219.0],["2010-02-12",9.5036,9.7064,9.4167,9.6658,3784046.0],["2010-02-16",10.6799,11.0508,10.6104,11.0276,7140602.0],["2010-02-17",11.1609,11.1609,11.0218,11.0508,3886470.0],["2010-02-18",11.0914,11.2826,11.074,11.2189,3454423.0],["2010-02-19",11.1609,11.2826,11.0972,11.2015,1634119.0],["2010-02-22",11.5376,11.5492,11.3579,11.4391,3801949.0],["2010-02-23",11.2652,11.3985,10.9813,10.9987,3954066.0],["2010-02-24",11.2223,11.2805,11.1233,11.1699,2308446.0],["2010-02-25",10.8729,11.0883,10.7913,11.0709,2226637.0],["2010-02-26",10.9602,11.2048,10.8903,11.1641,1852746.0],["2010-03-01",10.8321,10.9777,10.7972,10.9661,3853920.0],["2010-03-02",11.1815,11.3155,11.1233,11.2048,2172930.0],["2010-03-03",11.6241,11.6824,11.4028,11.4436,4348355.0],["2010-03-04",11.7639,11.793,11.6067,11.6591,4298445.0],["2010-03-05",11.9386,12.1133,11.9153,12.0784,2563964.0],["2010-03-08",12.2473,12.2822,12.0201,12.0726,2060198.0],["2010-03-09",11.9736,12.1599,11.9503,12.0959,2020704.0],["2010-03-10",12.0551,12.2123,11.9503,12.0376,2657599.0],["2010-03-11",11.9619,12.189,11.9211,12.189,1706814.0],["2010-03-12",12.4686,12.5152,12.3463,12.4103,2342732.0],["2010-03-15",12.2822,12.3637,12.1366,12.3463,1686633.0],["2010-03-16",12.5443,12.7539,12.5152,12.7423,1940089.0],["2010-03-17",12.9053,12.917,12.7132,12.7947,2103381.0],["2010-03-18",12.7423,12.7481,12.486,12.6491,2936444.0],["2010-03-19",12.6142,12.7714,12.4977,12.6142,1533105.0],["2010-03-22",12.2356,12.5617,12.2065,12.5385,1544064.0],["2010-03-23",12.5268,12.6724,12.4569,12.6316,1474732.0],["2010-03-24",12.4278,12.5385,12.3463,12.4162,2102839.0],["2010-03-25",12.7073,12.783,12.5093,12.5443,2408049.0],["2010-03-26",12.7365,12.8588,12.6083,12.7248,1861969.0],["2010-03-29",12.7947,12.8646,12.6433,12.8588,1251656.0],["2010-03-30",12.7132,12.7714,12.4977,12.6316,1550140.0],["2010-03-31",12.5967,12.8005,12.585,12.6666,1140010.0],["2010-04-01",12.8937,12.9461,12.7772,12.8413,2224359.0],["2010-04-05",12.9403,13.0742,12.8529,13.0043,1120154.0],["2010-04-06",12.7423,12.9985,12.7306,12.9578,1256213.0],["2010-04-07",12.8471,12.9112,12.719,12.7947,1264785.0],["2010-04-08",12.5734,12.8937,12.521,12.8588,1181240.0],["2010-04-09",12.6549,12.8413,12.6433,12.8122,1642365.0],["2010-04-12",12.9927,13.1266,12.9403,13.016,1755205.0],["2010-04-13",13.0684,13.0859,12.9345,13.0509,1347245.0],["2010-04-14",13.2897,13.61,13.2781,13.61,3361222.0],["2010-04-15",13.7673,13.9012,13.7148,13.7789,2251375.0],["2010-04-16",13.9594,14.041,13.1849,13.3421,5449955.0],["2010-04-19",13.0393,13.3247,12.9927,13.2897,2751452.0],["2010-04-20",13.4353,13.4469,13.2897,13.3712,1673938.0],["2010-04-21",13.2256,13.2897,13.0451,13.1849,1586162.0],["2010-04-22",12.8704,13.1558,12.7772,13.1558,1596469.0],["2010-04-23",12.9403,13.1034,12.8821,13.1034,1254477.0],["2010-04-26",13.5285,13.5518,13.2082,13.2548,1652672.0],["2010-04-27",12.9636,13.2198,12.5035,12.5676,3579849.0],["2010-04-28",12.5618,12.6549,12.2822,12.5093,2806787.0],["2010-04-29",12.8005,13.1266,12.7306,13.0043,2297705.0],["2010-04-30",12.1657,12.2647,11.8687,11.892,5006299.0],["2010-05-03",12.026,12.0958,11.7639,12.0318,2519587.0],["2010-05-04",11.5426,11.9968,11.298,11.4378,4825212.0],["2010-05-05",11.0534,11.5251,11.0068,11.3679,2752971.0],["2010-05-06",10.9369,11.0534,9.4344,10.1624,7418145.0],["2010-05-07",9.9353,10.0983,9.4344,9.6732,8550017.0],["2010-05-10",11.3155,11.5018,11.0243,11.4087,8867380.0],["2010-05-11",10.9602,11.5018,10.9136,11.2922,5355994.0],["2010-05-12",11.2513,11.4791,11.187,11.4791,4568718.0],["2010-05-13",11.1812,11.3389,11.0819,11.1578,2997204.0],["2010-05-14",10.7664,10.7839,10.3809,10.597,3841009.0],["2010-05-17",10.4451,10.5561,10.0362,10.3575,3865747.0],["2010-05-18",10.5736,10.6379,9.9603,10.042,3627698.0],["2010-05-19",9.8901,10.0304,9.7324,9.9252,3746180.0],["2010-05-20",9.6857,9.9077,9.417,9.563,4874037.0],["2010-05-21",9.4462,10.1764,9.4053,10.0128,7359664.0],["2010-05-24",10.1121,10.2699,9.9018,9.9194,4091535.0],["2010-05-25",9.4345,9.8726,9.3118,9.8376,4060179.0],["2010-05-26",10.0712,10.2173,9.8376,9.8493,3315652.0],["2010-05-27",10.3692,10.6204,10.2231,10.6204,3135108.0],["2010-05-28",10.5269,10.5269,10.1939,10.2932,2711741.0],["2010-06-01",10.1881,10.4802,10.1589,10.1939,3057530.0],["2010-06-02",10.0304,10.3049,9.9252,10.2991,2943388.0],["2010-06-03",10.486,10.5035,10.1647,10.2757,2761868.0],["2010-06-04",9.8025,9.9369,9.5805,9.6097,3386068.0],["2010-06-07",9.7499,9.8084,9.4754,9.4754,2289350.0],["2010-06-08",9.4579,9.5338,9.1658,9.5104,2774128.0],["2010-06-09",9.5747,9.6623,9.3177,9.3936,3117639.0],["2010-06-10",9.8551,10.007,9.7908,9.9953,2714779.0],["2010-06-11",9.7383,9.9836,9.7266,9.9836,1625873.0],["2010-06-14",10.3049,10.4101,10.153,10.2056,2210796.0],["2010-06-15",10.5327,10.7898,10.451,10.7723,2770982.0],["2010-06-16",10.5853,10.6846,10.4626,10.6028,1739906.0],["2010-06-17",10.819,10.8833,10.6379,10.7898,2805810.0],["2010-06-18",10.8248,10.8949,10.7197,10.8365,1422761.0],["2010-06-21",11.0527,11.076,10.6905,10.7664,1871517.0],["2010-06-22",10.7138,10.8599,10.486,10.5152,1867285.0],["2010-06-23",10.597,10.6204,10.3575,10.4919,1436215.0],["2010-06-24",10.3458,10.3692,10.007,10.0596,2108047.0],["2010-06-25",9.9953,10.0946,9.7908,10.0128,2080379.0],["2010-06-28",9.8434,10.1238,9.7558,10.0011,1513901.0],["2010-06-29",9.6448,9.6623,9.2534,9.3001,3491205.0],["2010-06-30",9.4987,9.7149,9.2534,9.2826,2848342.0],["2010-07-01",9.341,9.4462,8.973,9.2709,3598511.0],["2010-07-02",9.6039,9.6623,9.3001,9.4286,2653910.0],["2010-07-06",9.7207,9.8084,9.4987,9.5747,4147630.0],["2010-07-07",9.8668,10.5035,9.82,10.5035,4539857.0],["2010-07-08",10.743,10.7781,10.5503,10.7781,2457959.0],["2010-07-09",10.5327,10.7606,10.4977,10.7489,1865441.0],["2010-07-12",10.5327,10.7022,10.4743,10.6262,1644209.0],["2010-07-13",10.9826,11.187,10.9534,11.1228,2282840.0],["2010-07-14",11.0176,11.1929,10.9475,11.1812,1620448.0],["2010-07-15",11.0235,11.041,10.708,11.0059,2487254.0],["2010-07-16",10.264,10.3283,10.1063,10.1063,3895584.0],["2010-07-19",10.2991,10.3516,10.0712,10.1998,2029384.0],["2010-07-20",9.8551,10.3809,9.8259,10.3575,2422263.0],["2010-07-21",10.4685,10.4685,10.0245,10.153,3056445.0],["2010-07-22",10.5795,10.9592,10.5386,10.9066,4425173.0],["2010-07-23",10.7664,11.0994,10.6613,11.0293,3776560.0],["2010-07-26",11.2746,11.5784,11.2279,11.5667,3560753.0],["2010-07-27",12.4547,12.4664,12.2093,12.3612,6722986.0],["2010-07-28",12.4547,12.4839,12.2327,12.2327,3522995.0],["2010-07-29",12.3612,12.4547,12.0575,12.2035,2426711.0],["2010-07-30",12.0516,12.3788,12.0399,12.1918,2493439.0],["2010-08-02",12.6825,12.8227,12.5715,12.7643,2803532.0],["2010-08-03",12.6007,12.7702,12.4605,12.7409,2102405.0],["2010-08-04",12.6767,12.7409,12.4605,12.6825,2570799.0],["2010-08-05",12.075,12.1977,11.9173,12.1509,3672508.0],["2010-08-06",11.999,12.2678,11.9757,12.2385,2841832.0],["2010-08-09",12.443,12.5014,12.3729,12.4664,1699761.0],["2010-08-10",12.3203,12.5131,12.2035,12.4372,1960487.0],["2010-08-11",11.8126,11.8184,11.3848,11.4258,7644476.0],["2010-08-12",10.9864,11.3731,10.9571,11.2676,3184258.0],["2010-08-13",11.5254,11.6661,11.502,11.5489,3759091.0],["2010-08-16",11.5196,11.7598,11.4668,11.6309,2545302.0],["2010-08-17",11.9239,11.9766,11.7891,11.8653,2832718.0],["2010-08-18",11.9239,11.9825,11.8301,11.9063,1483195.0],["2010-08-19",11.8712,11.9415,11.4903,11.6192,2099801.0],["2010-08-20",11.5606,11.6368,11.4434,11.5958,2336982.0],["2010-08-23",11.7071,11.8477,11.543,11.543,3130225.0],["2010-08-24",11.1739,11.2501,10.9981,11.1153,2416729.0],["2010-08-25",10.8985,10.9864,10.6641,10.9454,2972900.0],["2010-08-26",11.0743,11.1856,10.8165,10.8751,1839618.0],["2010-08-27",10.9571,11.1329,10.6993,11.1329,1718315.0],["2010-08-30",11.045,11.0684,10.8165,10.8223,1023372.0],["2010-08-31",10.793,10.9454,10.6876,10.8575,2122911.0],["2010-09-01",11.168,11.4727,11.1329,11.4083,1613721.0],["2010-09-02",11.2266,11.3204,11.1973,11.3145,1204784.0],["2010-09-03",11.6426,11.8946,11.6368,11.8829,2743206.0],["2010-09-07",11.2559,11.2911,11.1563,11.209,2659661.0],["2010-09-08",11.1036,11.2559,11.1036,11.1563,2328736.0],["2010-09-09",11.7012,11.7305,11.3379,11.4434,3568891.0],["2010-09-10",11.5254,11.6426,11.4141,11.5079,2344360.0],["2010-09-13",11.6661,11.7598,11.6016,11.7012,8850237.0],["2010-09-14",11.7012,11.8653,11.6075,11.7715,1596795.0],["2010-09-15",11.6016,11.7012,11.4844,11.6836,1740449.0],["2010-09-16",11.6192,11.6426,11.5079,11.6016,1317082.0],["2010-09-17",11.2969,11.3497,11.1387,11.2383,2561902.0],["2010-09-20",11.2676,11.5665,11.2149,11.5137,10763960.0],["2010-09-21",11.5372,11.5489,11.2794,11.3848,3545889.0],["2010-09-22",11.3438,11.4493,11.168,11.2442,3263355.0],["2010-09-23",11.168,11.2911,11.0626,11.1329,2781072.0],["2010-09-24",11.4551,11.6075,11.4317,11.6075,2178789.0],["2010-09-27",11.5606,11.5665,11.4434,11.4786,2414125.0],["2010-09-28",11.42,11.4844,11.2032,11.4668,1934230.0],["2010-09-29",11.3145,11.379,11.2032,11.2501,3000459.0],["2010-09-30",11.379,11.461,11.004,11.045,4112693.0],["2010-10-01",11.1797,11.209,11.0508,11.1915,3083245.0],["2010-10-04",11.1915,11.2793,11.0215,11.127,1362326.0],["2010-10-05",11.3731,11.5958,11.3379,11.543,3028018.0],["2010-10-06",11.4493,11.4903,11.379,11.4083,1934555.0],["2010-10-07",11.5254,11.5254,10.9102,10.9688,8002201.0],["2010-10-08",11.0684,11.127,11.0098,11.0977,2430292.0],["2010-10-11",11.1797,11.2208,11.045,11.0743,5160043.0],["2010-10-12",10.9864,11.0684,10.8751,11.0333,2172821.0],["2010-10-13",10.8633,10.9629,10.8223,10.8868,3343645.0],["2010-10-14",10.6524,10.6641,10.4004,10.4883,7759052.0],["2010-10-15",10.793,10.7989,10.5645,10.6758,3670121.0],["2010-10-18",10.7344,10.8985,10.6817,10.8633,1523774.0],["2010-10-19",10.6641,10.7286,10.5001,10.5762,3163535.0],["2010-10-20",10.6348,10.8575,10.6348,10.793,3406032.0],["2010-10-21",10.7286,10.8282,10.4063,10.4766,2993949.0],["2010-10-22",10.4239,10.4825,10.3946,10.4825,1643558.0],["2010-10-25",10.4297,10.5176,10.3418,10.3653,2059439.0],["2010-10-26",10.2598,10.3829,10.2247,10.3067,1700087.0],["2010-10-27",10.4004,10.5,10.3594,10.4942,2168264.0],["2010-10-28",10.5762,10.5762,10.3536,10.4122,2199295.0],["2010-10-29",10.4063,10.4297,10.295,10.3418,1392272.0],["2010-11-01",10.3711,10.459,10.1368,10.2715,1687175.0],["2010-11-02",10.3184,10.4297,10.2774,10.3887,1592129.0],["2010-11-03",10.4415,10.6172,10.4063,10.6114,3162016.0],["2010-11-04",10.9747,11.0977,10.9219,11.0977,3769399.0],["2010-11-05",10.8926,11.1329,10.8809,11.0567,2733332.0],["2010-11-08",10.8516,10.8985,10.7754,10.8692,1717772.0],["2010-11-09",11.1387,11.2325,10.9922,11.0567,2983967.0],["2010-11-10",11.1739,11.1915,10.8516,11.0508,5615960.0],["2010-11-11",10.7403,10.8575,10.7051,10.8282,1943344.0],["2010-11-12",10.6172,10.7696,10.5469,10.629,3167441.0],["2010-11-15",10.67,10.7227,10.5586,10.5586,1464750.0],["2010-11-16",10.4356,10.4649,10.125,10.2364,3590265.0],["2010-11-17",10.2628,10.3452,10.1923,10.2158,1560013.0],["2010-11-18",10.5216,10.5451,10.4393,10.4393,1401603.0],["2010-11-19",10.2628,10.3922,10.1923,10.3864,1595059.0],["2010-11-22",10.1511,10.2158,10.0335,10.1687,1897774.0],["2010-11-23",9.9629,10.0041,9.8217,9.8453,2149060.0],["2010-11-24",9.91,10.0217,9.8923,9.9747,1583558.0],["2010-11-26",9.5983,9.7041,9.5453,9.5924,1898533.0],["2010-11-29",9.4924,9.7806,9.4395,9.71,10226451.0],["2010-11-30",9.4042,9.5806,9.3689,9.4924,4282929.0],["2010-12-01",9.8394,9.9511,9.7865,9.9276,4575988.0],["2010-12-02",9.81,10.1335,9.81,10.104,3964699.0],["2010-12-03",10.0276,10.057,9.9041,10.0394,1722221.0],["2010-12-06",9.8041,9.8335,9.7276,9.8159,2332425.0],["2010-12-07",9.9041,9.9276,9.7688,9.7806,2244431.0],["2010-12-08",9.8864,10.0099,9.8217,9.9805,3096265.0],["2010-12-09",10.2628,10.2746,10.1805,10.2628,3448564.0],["2010-12-10",10.2217,10.2452,10.1335,10.2217,1755639.0],["2010-12-13",10.2393,10.2746,10.1746,10.1864,3008814.0],["2010-12-14",10.1629,10.1746,10.0452,10.0746,1609923.0],["2010-12-15",9.7806,9.8453,9.61,9.6394,3585383.0],["2010-12-16",9.6571,9.7571,9.5983,9.7571,1840703.0],["2010-12-17",9.5159,9.5571,9.4689,9.5512,2652500.0],["2010-12-20",9.6335,9.663,9.5394,9.5453,1764319.0],["2010-12-21",9.8041,9.8688,9.7806,9.8041,2580347.0],["2010-12-22",9.7747,9.7865,9.7276,9.7688,1578350.0],["2010-12-23",9.8041,9.8159,9.7394,9.7806,1420374.0],["2010-12-27",9.6571,9.7218,9.6218,9.7159,1066230.0],["2010-12-28",9.7923,9.7923,9.6688,9.7159,1080335.0],["2010-12-29",9.7218,9.7571,9.6688,9.7041,2305408.0],["2010-12-30",9.6865,9.7453,9.5983,9.6394,1232886.0],["2010-12-31",9.61,9.7276,9.61,9.7159,1328366.0],["2011-01-03",9.8276,9.91,9.7629,9.8629,1877050.0],["2011-01-04",10.0688,10.0805,9.9453,10.057,2748739.0],["2011-01-05",10.1864,10.2922,10.1687,10.2628,3119484.0],["2011-01-06",10.3334,10.3452,10.104,10.1511,2836841.0],["2011-01-07",10.2334,10.2687,9.9982,10.1511,2858324.0],["2011-01-10",10.1923,10.2334,10.1099,10.204,3011743.0],["2011-01-11",10.7039,10.7569,10.5804,10.7216,4571105.0],["2011-01-12",10.9862,11.2568,10.9568,11.2333,5496285.0],["2011-01-13",11.3744,11.4509,11.3038,11.3568,3647445.0],["2011-01-14",11.3803,11.6508,11.3744,11.6273,4218589.0],["2011-01-18",11.5332,11.6273,11.492,11.5273,3108525.0],["2011-01-19",11.3803,11.4215,11.1392,11.1568,4722897.0],["2011-01-20",11.2803,11.4215,11.2097,11.3509,4127340.0],["2011-01-21",11.4803,11.5332,11.2685,11.3685,3734570.0],["2011-01-24",11.1568,11.3921,11.1509,11.3921,2005514.0],["2011-01-25",11.0803,11.198,11.0392,11.1627,2634597.0],["2011-01-26",11.1156,11.1862,11.0274,11.098,1534299.0],["2011-01-27",11.2627,11.3274,11.2274,11.2685,1561749.0],["2011-01-28",11.1333,11.2097,10.951,10.9921,2105660.0],["2011-01-31",11.0745,11.1392,10.9745,11.0568,1911987.0],["2011-02-01",11.2627,11.4509,11.245,11.4332,2041753.0],["2011-02-02",11.5097,11.5685,11.4038,11.4803,1666343.0],["2011-02-03",11.5567,11.5861,11.3979,11.5156,1342579.0],["2011-02-04",11.6626,11.6979,11.5861,11.6979,2205263.0],["2011-02-07",11.7685,11.8743,11.7508,11.8449,2295752.0],["2011-02-08",11.7979,11.9567,11.7567,11.9331,2236185.0],["2011-02-09",11.9978,12.086,11.8626,12.0213,3792943.0],["2011-02-10",11.7214,11.9155,11.6097,11.8861,2466205.0],["2011-02-11",11.6214,11.9155,11.6155,11.8743,3988786.0],["2011-02-14",11.7155,11.8273,11.6802,11.739,2124864.0],["2011-02-15",12.4801,12.5271,12.3977,12.486,4995991.0],["2011-02-16",12.386,12.5742,12.3625,12.5565,2694055.0],["2011-02-17",12.7271,12.7565,12.6448,12.7271,2598575.0],["2011-02-18",12.5213,12.633,12.4389,12.5859,2314088.0],["2011-02-22",12.1154,12.3448,12.0743,12.1566,2627111.0],["2011-02-23",12.2046,12.335,12.0802,12.2283,2784327.0],["2011-02-24",12.1631,12.1987,11.8905,12.015,2464035.0],["2011-02-25",12.0031,12.1335,11.9616,12.1216,2430509.0],["2011-02-28",12.3054,12.4832,12.2698,12.3113,2631125.0],["2011-03-01",12.3469,12.4062,12.0268,12.0446,2789101.0],["2011-03-02",12.252,12.3825,12.1039,12.175,2466639.0],["2011-03-03",12.2876,12.3825,12.1928,12.3054,1679038.0],["2011-03-04",12.2165,12.2343,11.9912,12.1335,1839943.0],["2011-03-07",12.1454,12.2106,11.8075,11.8312,1940848.0],["2011-03-08",11.7423,11.9794,11.6297,11.9083,2247578.0],["2011-03-09",11.7541,11.8786,11.7067,11.8193,2161754.0],["2011-03-10",11.517,11.6119,11.4518,11.5348,3271709.0],["2011-03-11",11.3155,11.5408,11.3096,11.4993,1640086.0],["2011-03-14",11.3985,11.5111,11.2681,11.4578,1856327.0],["2011-03-15",10.9717,11.3037,10.9421,11.274,3309793.0],["2011-03-16",10.9717,11.0191,10.5272,10.6694,6936731.0],["2011-03-17",10.9717,11.0073,10.7998,10.8532,2826642.0],["2011-03-18",10.8413,10.9717,10.7998,10.9243,4102494.0],["2011-03-21",11.3096,11.3866,11.2385,11.3096,3701369.0],["2011-03-22",11.3214,11.3748,11.1614,11.2325,2230977.0],["2011-03-23",11.0547,11.2088,11.0191,11.1733,1502074.0],["2011-03-24",11.2622,11.274,11.1614,11.2622,2241610.0],["2011-03-25",11.0843,11.1792,11.031,11.0666,2334595.0],["2011-03-28",11.2266,11.2325,11.1199,11.1258,1349306.0],["2011-03-29",11.0014,11.0132,10.8887,10.9599,1999438.0],["2011-03-30",10.8887,10.9776,10.8235,10.9362,3036264.0],["2011-03-31",10.7583,10.8117,10.6398,10.7524,4635880.0],["2011-04-01",11.0843,11.197,10.9954,11.1318,3030297.0],["2011-04-04",11.2029,11.2385,11.0369,11.0903,1290174.0],["2011-04-05",11.0428,11.1851,10.9776,11.1021,2016256.0],["2011-04-06",11.4459,11.5111,11.3689,11.4756,3457787.0],["2011-04-07",11.5941,11.6652,11.4459,11.517,2232496.0],["2011-04-08",11.6356,11.6415,11.4518,11.5111,1978715.0],["2011-04-11",11.9675,12.0446,11.766,11.7956,3186211.0],["2011-04-12",11.8549,11.8668,11.7008,11.7719,2215136.0],["2011-04-13",12.0209,12.0387,11.8312,11.8786,2743640.0],["2011-04-14",11.7364,11.8075,11.6356,11.8016,1902005.0],["2011-04-15",11.7186,11.7601,11.6237,11.6652,1739798.0],["2011-04-18",11.0903,11.3452,11.0606,11.3452,2795937.0],["2011-04-19",11.357,11.4044,11.2562,11.3392,1589091.0],["2011-04-20",11.4341,11.5111,11.4044,11.4874,1842439.0],["2011-04-21",11.766,11.7838,11.6237,11.683,1585294.0],["2011-04-25",11.7186,11.7482,11.6237,11.7008,1333682.0],["2011-04-26",11.766,11.849,11.7127,11.8075,1519000.0],["2011-04-27",11.3807,11.4933,11.274,11.4815,3250009.0],["2011-04-28",11.2562,11.3274,11.1555,11.3155,2658684.0],["2011-04-29",11.274,11.357,11.2266,11.2918,1611117.0],["2011-05-02",11.3866,11.3985,11.2207,11.2503,1103879.0],["2011-05-03",11.2088,11.274,11.1081,11.1851,1827574.0],["2011-05-04",11.3214,11.3214,11.1258,11.1673,1624462.0],["2011-05-05",10.8735,10.9151,10.7069,10.8021,2800385.0],["2011-05-06",10.9389,10.9687,10.6474,10.7367,3148345.0],["2011-05-09",10.6415,10.7545,10.5642,10.7129,1930866.0],["2011-05-10",10.8318,10.9092,10.8259,10.9032,1394008.0],["2011-05-11",11.0043,11.0162,10.7367,10.814,1827032.0],["2011-05-12",10.8199,10.9092,10.7188,10.8616,1736000.0],["2011-05-13",10.701,10.7426,10.5047,10.588,2119005.0],["2011-05-16",10.4868,10.6831,10.4571,10.4749,1686850.0],["2011-05-17",10.5404,10.5939,10.4333,10.5939,1810214.0],["2011-05-18",10.463,10.5225,10.4214,10.5106,1240698.0],["2011-05-19",10.7962,10.8021,10.6534,10.7605,2601939.0],["2011-05-20",10.7248,10.7486,10.5523,10.5761,2534343.0],["2011-05-23",10.3262,10.3857,10.2311,10.2965,3808676.0],["2011-05-24",10.2549,10.3024,10.1954,10.2965,3398546.0],["2011-05-25",10.4512,10.6296,10.4274,10.5523,2574054.0],["2011-05-26",10.6534,10.7129,10.5285,10.6891,1921318.0],["2011-05-27",10.7843,10.8794,10.7367,10.7843,1522147.0],["2011-05-31",10.9211,10.9449,10.808,10.9389,1545908.0],["2011-06-01",10.6534,10.6712,10.3738,10.3857,2951960.0],["2011-06-02",10.463,10.4928,10.3381,10.4452,1810323.0],["2011-06-03",10.2549,10.469,10.243,10.4036,2470871.0],["2011-06-06",10.4036,10.4214,10.1061,10.1121,5034183.0],["2011-06-07",10.3798,10.3857,10.2489,10.2608,3590265.0],["2011-06-08",10.35,10.4036,10.1775,10.2489,3543827.0],["2011-06-09",10.1359,10.2489,10.0824,10.2132,2191375.0],["2011-06-10",10.1299,10.1418,9.898,9.9931,2390581.0],["2011-06-13",10.1359,10.2073,10.0764,10.1835,2065298.0],["2011-06-14",10.3976,10.4868,10.2787,10.3143,2252894.0],["2011-06-15",10.118,10.1835,9.8028,9.9396,4870348.0],["2011-06-16",9.7552,9.8266,9.666,9.7671,3876271.0],["2011-06-17",9.9396,9.9931,9.8444,9.8563,4685247.0],["2011-06-20",9.7552,9.8504,9.7493,9.8087,1459651.0],["2011-06-21",9.9158,10.0824,9.898,10.0645,1897123.0],["2011-06-22",9.773,9.8325,9.6719,9.6838,3664262.0],["2011-06-23",9.3805,9.4875,9.2496,9.4816,6151408.0],["2011-06-24",9.1961,9.208,9.0355,9.1187,5885257.0],["2011-06-27",8.9879,9.1901,8.97,9.1544,2580781.0],["2011-06-28",9.2317,9.3567,9.208,9.3031,2567110.0],["2011-06-29",9.5292,9.6005,9.4161,9.5946,3534496.0],["2011-06-30",9.6719,9.8682,9.6184,9.773,4352478.0],["2011-07-01",10.0645,10.2251,10.011,10.1656,4621775.0],["2011-07-05",10.0705,10.0764,9.9039,9.9574,2760023.0],["2011-07-06",9.5173,9.6243,9.4518,9.6184,5139971.0],["2011-07-07",9.7136,9.7195,9.6005,9.6303,2789210.0],["2011-07-08",9.434,9.4578,9.2912,9.3983,4465969.0],["2011-07-11",8.9522,8.9938,8.8094,8.9105,8505749.0],["2011-07-12",8.7024,8.8332,8.6667,8.6845,7180096.0],["2011-07-13",8.6726,8.8451,8.5893,8.738,5447460.0],["2011-07-14",8.8035,8.8927,8.6488,8.6607,5225360.0],["2011-07-15",8.7202,8.7916,8.5715,8.631,6470289.0],["2011-07-18",8.3157,8.3573,7.8993,8.0183,12704157.0],["2011-07-19",8.1075,8.3098,8.0718,8.3038,8185240.0],["2011-07-20",8.5536,8.5953,8.4287,8.5715,7753085.0],["2011-07-21",9.1247,9.5113,9.0592,9.4042,13852955.0],["2011-07-22",9.3388,9.3448,9.1782,9.2793,4028822.0],["2011-07-25",8.8808,8.9403,8.8451,8.9165,5994300.0],["2011-07-26",8.8986,8.9998,8.8213,8.9581,2851163.0],["2011-07-27",8.7559,8.7618,8.5061,8.5417,4504269.0],["2011-07-28",8.7737,8.8986,8.7142,8.738,4401194.0],["2011-07-29",8.631,8.8154,8.5536,8.6607,3295579.0],["2011-08-01",8.744,8.7678,8.393,8.5358,4004952.0],["2011-08-02",8.6548,8.6905,8.3217,8.3395,4118986.0],["2011-08-03",8.4704,8.5001,8.2205,8.4882,6536366.0],["2011-08-04",7.7685,7.822,7.4889,7.4949,11054197.0],["2011-08-05",7.6673,7.709,7.0487,7.4175,9065501.0],["2011-08-08",7.0785,7.2034,6.442,6.4479,9996322.0],["2011-08-09",6.8584,7.1617,6.5491,7.1558,7135503.0],["2011-08-10",6.8657,6.8777,6.3394,6.3454,9242356.0],["2011-08-11",6.4531,7.3322,6.4172,7.1707,9732016.0],["2011-08-12",7.41,7.4817,7.1887,7.2365,7361183.0],["2011-08-15",7.0751,7.3801,7.0631,7.3143,4279132.0],["2011-08-16",7.0033,7.2605,6.9913,7.081,4697725.0],["2011-08-17",7.0093,7.1229,6.8478,6.9255,5608908.0],["2011-08-18",6.3335,6.3992,6.0404,6.1421,11232354.0],["2011-08-19",5.9806,6.1481,5.8909,5.9148,6310577.0],["2011-08-22",5.9088,5.9268,5.7474,5.7533,5953178.0],["2011-08-23",5.8251,5.9926,5.6995,5.9387,9083729.0],["2011-08-24",5.7832,6.0225,5.7593,6.0045,7652939.0],["2011-08-25",6.3753,6.471,6.1301,6.1421,8517359.0],["2011-08-26",6.0285,6.1899,5.9447,6.1002,4888902.0],["2011-08-29",6.2438,6.5308,6.2438,6.5009,4872518.0],["2011-08-30",6.4351,6.5368,6.3335,6.471,4955521.0],["2011-08-31",6.6325,6.794,6.6086,6.6803,5693538.0],["2011-09-01",6.9554,7.0751,6.8358,6.8657,10357519.0],["2011-09-02",6.5846,6.6086,6.3036,6.3394,5222973.0],["2011-09-06",5.7832,5.9208,5.6876,5.9148,8511283.0],["2011-09-07",6.0285,6.2557,6.0045,6.2258,5229158.0],["2011-09-08",6.1421,6.1959,5.9148,5.9806,5963811.0],["2011-09-09",5.6397,5.7713,5.4005,5.4483,13361124.0],["2011-09-12",5.4483,5.6158,5.2749,5.4902,10072272.0],["2011-09-13",5.5799,5.7175,5.5081,5.6696,7298904.0],["2011-09-14",5.7414,5.9746,5.6158,5.8969,8066867.0],["2011-09-15",6.0883,6.1122,5.9627,6.1002,10348730.0],["2011-09-16",6.3215,6.3634,6.1182,6.2198,6361138.0],["2011-09-19",5.7773,5.8251,5.6816,5.7832,9208612.0],["2011-09-20",5.7832,5.8789,5.6816,5.7414,4920367.0],["2011-09-21",5.8371,5.9088,5.5201,5.5261,6250685.0],["2011-09-22",5.2689,5.3287,5.0117,5.1134,9850173.0],["2011-09-23",5.1732,5.4424,5.1553,5.4304,6336726.0],["2011-09-26",5.7115,5.9866,5.5799,5.9806,7541293.0],["2011-09-27",6.2258,6.3992,6.1361,6.178,8464736.0],["2011-09-28",6.2378,6.3275,6.0584,6.0703,8225711.0],["2011-09-29",6.3693,6.489,6.1481,6.3394,6734595.0],["2011-09-30",5.9985,6.0883,5.8371,5.849,5386808.0],["2011-10-03",5.7294,5.8789,5.5261,5.562,6568265.0],["2011-10-04",5.4005,5.6816,5.2629,5.6636,9548000.0],["2011-10-05",5.6696,5.8969,5.5978,5.8969,5315198.0],["2011-10-06",5.8849,6.3574,5.861,6.3454,7353696.0],["2011-10-07",6.2976,6.3095,6.0165,6.0703,5601855.0],["2011-10-10",6.3036,6.5368,6.3036,6.5308,4564487.0],["2011-10-11",6.4172,6.6086,6.3933,6.5488,4885755.0],["2011-10-12",7.0452,7.1528,6.9794,7.0093,8314898.0],["2011-10-13",6.7102,6.7401,6.4591,6.6325,6197629.0],["2011-10-14",6.8059,6.9076,6.6445,6.7401,6123740.0],["2011-10-17",6.7342,6.7461,6.5428,6.5667,4668538.0],["2011-10-18",6.5727,7.0033,6.4411,6.9016,7414022.0],["2011-10-19",6.8478,6.9076,6.6265,6.6624,4782572.0],["2011-10-20",6.6325,6.7102,6.3992,6.6504,5310316.0],["2011-10-21",6.8538,7.0332,6.8358,6.9853,6034879.0],["2011-10-24",7.0153,7.2365,7.0093,7.1827,4099022.0],["2011-10-25",7.1229,7.1229,6.8358,6.8538,6775717.0],["2011-10-26",6.9973,7.0571,6.6983,7.0571,6666566.0],["2011-10-27",8.2891,8.3011,7.7688,8.2831,22874187.0],["2011-10-28",7.8525,7.9901,7.7748,7.8466,8624014.0],["2011-10-31",7.7389,7.7867,7.4817,7.4817,5215270.0],["2011-11-01",6.7342,6.9794,6.6983,6.788,7498652.0],["2011-11-02",6.9674,7.0751,6.8418,6.9734,3487407.0],["2011-11-03",7.2724,7.2724,6.9913,7.1827,6867508.0],["2011-11-04",7.2186,7.2425,6.9196,7.1109,5295451.0],["2011-11-07",7.0272,7.099,6.8837,7.0511,4151427.0],["2011-11-08",7.1377,7.2941,6.9994,7.246,5674876.0],["2011-11-09",6.6687,6.6807,6.4101,6.4402,8397141.0],["2011-11-10",6.7709,6.7709,6.5184,6.5965,3283644.0],["2011-11-11",6.795,6.9754,6.7829,6.8792,4383726.0],["2011-11-14",6.7469,6.7649,6.5364,6.5905,4761306.0],["2011-11-15",6.6025,6.6988,6.5063,6.6386,4608972.0],["2011-11-16",6.5123,6.6386,6.4041,6.4161,3577896.0],["2011-11-17",6.4402,6.4462,6.1576,6.2057,6441862.0],["2011-11-18",6.374,6.3981,6.2658,6.3259,3969364.0],["2011-11-21",6.0433,6.0794,5.9231,6.0493,6383164.0],["2011-11-22",5.887,5.9411,5.7787,5.7787,6917309.0],["2011-11-23",5.7787,5.7847,5.5322,5.5562,5487388.0],["2011-11-25",5.7547,5.905,5.7306,5.7847,3070225.0],["2011-11-28",6.2658,6.3139,6.1636,6.2718,5282757.0],["2011-11-29",6.3259,6.4221,6.2778,6.3259,6844723.0],["2011-11-30",6.8311,7.0114,6.7829,7.0054,6402802.0],["2011-12-01",6.825,6.8792,6.6747,6.7408,3845566.0],["2011-12-02",7.27,7.3362,7.1016,7.1317,10284607.0],["2011-12-05",7.4203,7.4203,7.0836,7.1678,10323016.0],["2011-12-06",7.0956,7.1979,7.0475,7.1197,3668819.0],["2011-12-07",6.9393,7.282,6.8731,7.2339,4605283.0],["2011-12-08",7.0175,7.0475,6.7108,6.7348,4833675.0],["2011-12-09",7.0115,7.246,6.9994,7.2099,5242720.0],["2011-12-12",6.9694,6.9874,6.7649,6.8611,3385960.0],["2011-12-13",6.789,6.9273,6.3801,6.5063,6371446.0],["2011-12-14",6.4883,6.5605,6.374,6.3981,3912727.0],["2011-12-15",6.5605,6.5905,6.344,6.374,4564704.0],["2011-12-16",6.4462,6.5184,6.2778,6.344,5321491.0],["2011-12-19",6.35,6.374,6.0734,6.1155,5454512.0],["2011-12-20",6.356,6.5725,6.356,6.5544,7268849.0],["2011-12-21",6.6567,6.6687,6.4582,6.5725,4538338.0],["2011-12-22",6.6206,6.825,6.5905,6.7709,7011596.0],["2011-12-23",6.7769,6.8551,6.7228,6.813,3346249.0],["2011-12-27",6.7649,6.813,6.6867,6.6927,3199991.0],["2011-12-28",6.6086,6.6266,6.4402,6.4522,3367189.0],["2011-12-29",6.4282,6.5665,6.4161,6.5544,1798496.0],["2011-12-30",6.5244,6.6446,6.5244,6.6086,2880241.0],["2012-01-03",6.8912,7.0596,6.8852,6.9633,4802970.0],["2012-01-04",7.0175,7.1377,6.9573,7.1077,3977827.0],["2012-01-05",6.9814,7.0114,6.8311,6.9573,3115144.0],["2012-01-06",6.9994,7.0114,6.8731,6.8972,2240742.0],["2012-01-09",6.8491,6.8611,6.6025,6.7228,4692191.0],["2012-01-10",7.0295,7.1678,6.9573,7.1257,5556502.0],["2012-01-11",6.9754,7.1257,6.9273,7.0896,2886100.0],["2012-01-12",7.1979,7.3301,7.0896,7.3121,5996687.0],["2012-01-13",7.3121,7.4444,7.0836,7.4384,5771332.0],["2012-01-17",7.3181,7.4264,7.27,7.2941,3318256.0],["2012-01-18",7.3482,7.5767,7.3362,7.5406,4569803.0],["2012-01-19",8.1961,8.2742,8.0517,8.1359,22599899.0],["2012-01-20",8.3885,8.4486,8.3043,8.3885,11623171.0],["2012-01-23",8.4306,8.5268,8.2682,8.3704,8737939.0],["2012-01-24",8.0998,8.2622,8.0457,8.2021,3902745.0],["2012-01-25",8.1239,8.3344,8.0578,8.3043,3548927.0],["2012-01-26",8.5809,8.617,8.3103,8.3765,4400543.0],["2012-01-27",8.3223,8.5148,8.2983,8.4727,2871127.0],["2012-01-30",8.0818,8.1239,8.0036,8.0638,5294149.0],["2012-01-31",8.1059,8.178,7.9916,8.1359,4344232.0],["2012-02-01",8.5148,8.6531,8.4306,8.5629,6885953.0],["2012-02-02",8.641,8.7192,8.5629,8.6711,3342994.0],["2012-02-03",8.9778,9.08,8.9116,9.08,4800366.0],["2012-02-06",8.8214,8.9056,8.7613,8.8635,2802555.0],["2012-02-07",8.8756,9.08,8.7854,9.0078,4728539.0],["2012-02-08",9.0379,9.062,8.8695,9.0259,4316347.0],["2012-02-09",9.1281,9.1582,8.7733,8.7733,8254789.0],["2012-02-10",9.0018,9.0139,8.8214,8.9116,6359511.0],["2012-02-13",9.056,9.1041,8.9357,8.9838,3905566.0],["2012-02-14",8.8695,8.9056,8.7493,8.8695,5008143.0],["2012-02-15",9.086,9.1401,8.9898,9.0379,5229809.0],["2012-02-16",9.056,9.4228,9.0379,9.4167,5710789.0],["2012-02-17",9.525,9.5671,9.3927,9.537,4247558.0],["2012-02-21",9.3807,9.5009,9.3205,9.3867,5264312.0],["2012-02-22",9.2582,9.2704,9.0817,9.1122,4600183.0],["2012-02-23",9.1304,9.3069,9.0756,9.2826,3297532.0],["2012-02-24",9.5017,9.6052,9.4226,9.5322,4570454.0],["2012-02-27",9.2826,9.4591,9.24,9.4348,3507046.0],["2012-02-28",9.2887,9.4774,9.2461,9.4591,4404558.0],["2012-02-29",9.6174,9.7026,9.453,9.4774,6290613.0],["2012-03-01",9.7026,9.8061,9.6782,9.7696,7715652.0],["2012-03-02",9.9704,9.9704,9.8061,9.8365,4418229.0],["2012-03-05",9.8061,9.8243,9.6782,9.8,3933993.0],["2012-03-06",9.2765,9.3191,8.9296,9.0209,11703353.0],["2012-03-07",9.1,9.24,9.0269,9.2217,6085223.0],["2012-03-08",9.2461,9.3739,9.1182,9.3556,6358426.0],["2012-03-09",9.1852,9.2704,9.1304,9.2217,5436827.0],["2012-03-12",9.0269,9.0939,8.9417,9.0391,5237621.0],["2012-03-13",9.1243,9.4774,9.1243,9.4409,9493208.0],["2012-03-14",9.593,9.6296,9.4652,9.593,7684296.0],["2012-03-15",9.5443,9.6539,9.4409,9.6174,3925964.0],["2012-03-16",9.7452,9.9461,9.7209,9.8365,8553272.0],["2012-03-19",9.7635,9.8852,9.7391,9.7756,6444032.0],["2012-03-20",9.5565,9.6356,9.4835,9.5869,6212602.0],["2012-03-21",9.5261,9.5322,9.3435,9.4896,5512451.0],["2012-03-22",9.2156,9.2948,9.1791,9.2278,9652594.0],["2012-03-23",9.3374,9.6539,9.2765,9.6295,15921073.0],["2012-03-26",9.6661,9.8913,9.6174,9.8852,15926824.0],["2012-03-27",9.9887,9.9887,9.7269,9.7269,20023458.0],["2012-03-28",9.593,9.6356,9.3922,9.5322,5479467.0],["2012-03-29",9.2217,9.3069,9.0878,9.2035,5335813.0],["2012-03-30",9.3069,9.3069,9.1365,9.2217,5290026.0],["2012-04-02",8.9782,9.3313,8.9539,9.2765,4300832.0],["2012-04-03",9.1791,9.1913,8.8991,8.9843,5318670.0],["2012-04-04",8.5948,8.6617,8.4974,8.5582,11130798.0],["2012-04-05",8.3756,8.5461,8.3513,8.4609,4399024.0],["2012-04-09",8.2539,8.4365,8.2539,8.3635,3522670.0],["2012-04-10",8.2417,8.2965,7.8887,7.9191,8483941.0],["2012-04-11",8.4183,8.4243,8.193,8.2113,7003675.0],["2012-04-12",8.3939,8.7409,8.3574,8.7226,10928229.0],["2012-04-13",8.6556,8.6556,8.2782,8.2782,6634558.0],["2012-04-16",8.3574,8.4061,8.1626,8.2539,5140405.0],["2012-04-17",8.5217,8.6617,8.4791,8.5765,9749159.0],["2012-04-18",8.4487,8.5278,8.3452,8.3817,9527819.0],["2012-04-19",8.3635,8.4669,8.1991,8.2782,4938161.0],["2012-04-20",8.4609,8.4791,8.3026,8.3148,5626376.0],["2012-04-23",8.1322,8.1504,7.9922,8.1078,3657427.0],["2012-04-24",8.0652,8.3087,8.0469,8.2722,3040170.0],["2012-04-25",8.4365,8.4913,8.26,8.3635,3183933.0],["2012-04-26",8.3878,8.4852,8.3269,8.4426,4593348.0],["2012-04-27",8.8565,8.8565,8.6982,8.8443,7455686.0],["2012-04-30",8.753,8.7713,8.5887,8.6678,3886362.0],["2012-05-01",8.6982,8.9661,8.6861,8.8748,4297794.0],["2012-05-02",8.5599,8.5782,8.4315,8.5415,4153814.0],["2012-05-03",8.4621,8.5049,8.3153,8.3703,2962810.0],["2012-05-04",8.4254,8.4682,8.2053,8.2175,3360679.0],["2012-05-07",8.1747,8.3887,8.1564,8.352,2905847.0],["2012-05-08",8.2236,8.2664,8.028,8.138,4063217.0],["2012-05-09",7.8384,8.0585,7.7467,7.9852,4925575.0],["2012-05-10",8.297,8.3337,8.2053,8.2358,4651287.0],["2012-05-11",7.8568,8.0585,7.8445,7.8812,5922798.0],["2012-05-14",7.5449,7.6061,7.4471,7.4716,6755861.0],["2012-05-15",7.2576,7.386,7.1842,7.2453,7634060.0],["2012-05-16",7.5205,7.5572,7.3004,7.3126,6579657.0],["2012-05-17",7.1353,7.1903,6.9519,6.9519,7208740.0],["2012-05-18",6.9152,6.9641,6.7929,6.8235,6799044.0],["2012-05-21",6.9029,7.0802,6.8968,7.0802,4476602.0],["2012-05-22",7.1292,7.3248,7.0803,7.2025,4883585.0],["2012-05-23",7.0864,7.1414,6.9213,7.123,4385353.0],["2012-05-24",7.1781,7.227,7.0375,7.1292,4550599.0],["2012-05-25",7.0191,7.0802,6.9457,6.9885,4618411.0],["2012-05-29",7.0252,7.0741,6.9213,7.068,8472006.0],["2012-05-30",6.9335,6.9396,6.8173,6.8296,4391863.0],["2012-05-31",6.7807,6.8173,6.5972,6.7562,6500127.0],["2012-06-01",6.5605,6.6278,6.5055,6.5483,5861604.0],["2012-06-04",6.6033,6.6645,6.5055,6.5972,4471502.0],["2012-06-05",6.6095,6.7317,6.5544,6.7012,4486367.0],["2012-06-06",6.8601,7.2392,6.8479,7.2392,6798068.0],["2012-06-07",7.4716,7.5266,7.3065,7.3432,7455361.0],["2012-06-08",7.1475,7.3004,7.0864,7.2942,3291890.0],["2012-06-11",7.4532,7.4532,7.123,7.1414,5743448.0],["2012-06-12",7.1903,7.3126,7.0741,7.3065,2996662.0],["2012-06-13",7.123,7.2698,7.0558,7.1292,4365172.0],["2012-06-14",7.2025,7.4716,7.1536,7.4043,6487107.0],["2012-06-15",7.6366,7.7773,7.6,7.765,5148434.0],["2012-06-18",7.496,7.6305,7.4777,7.5205,4075803.0],["2012-06-19",7.6122,7.8078,7.5938,7.7467,2843460.0],["2012-06-20",7.9607,8.0035,7.7956,7.9179,4887925.0],["2012-06-21",7.9057,7.9362,7.5938,7.6122,3100605.0],["2012-06-22",7.8201,7.8384,7.6428,7.71,2370291.0],["2012-06-25",7.496,7.496,7.3248,7.3798,3153444.0],["2012-06-26",7.4226,7.496,7.3126,7.441,2763712.0],["2012-06-27",7.3982,7.5755,7.3554,7.5388,3381186.0],["2012-06-28",6.5116,6.7012,6.2059,6.6278,23941936.0],["2012-06-29",6.5055,6.5667,6.2548,6.2976,15354920.0],["2012-07-02",6.4872,6.585,6.4383,6.585,6351048.0],["2012-07-03",6.6339,6.6461,6.4077,6.4444,14453611.0],["2012-07-05",6.3037,6.4383,6.2732,6.3893,8825933.0],["2012-07-06",6.1998,6.316,6.1937,6.2793,6018387.0],["2012-07-09",6.2548,6.3037,6.1937,6.2548,4490273.0],["2012-07-10",6.4077,6.426,6.2426,6.2732,6346165.0],["2012-07-11",6.3099,6.3527,6.1998,6.2671,4675916.0],["2012-07-12",6.212,6.2304,6.157,6.1937,4663330.0],["2012-07-13",6.1876,6.2793,6.1631,6.2609,4165858.0],["2012-07-16",6.0714,6.1081,6.0164,6.0775,8038006.0],["2012-07-17",6.1937,6.2059,6.0103,6.1448,3628023.0],["2012-07-18",6.0959,6.1876,6.0836,6.157,2103924.0],["2012-07-19",6.2365,6.3465,6.1998,6.2793,3490228.0],["2012-07-20",6.1815,6.1815,6.0408,6.0592,5258670.0],["2012-07-23",5.8146,5.888,5.7351,5.8574,12843688.0],["2012-07-24",5.8452,5.8513,5.6434,5.7107,13462463.0],["2012-07-25",5.7657,5.7902,5.674,5.6923,12469688.0],["2012-07-26",5.9308,5.9858,5.8696,5.9247,4571105.0],["2012-07-27",6.3588,6.53,6.3282,6.4566,13307308.0],["2012-07-30",6.6156,6.6461,6.4627,6.4933,5930719.0],["2012-07-31",6.3955,6.4749,6.3649,6.3955,4427560.0],["2012-08-01",6.4627,6.4749,6.3771,6.3771,3334748.0],["2012-08-02",6.212,6.2915,6.0775,6.1448,8318261.0],["2012-08-03",6.4566,6.6033,6.4444,6.5239,4620798.0],["2012-08-06",6.7379,6.8907,6.6889,6.7012,5113388.0],["2012-08-07",6.7317,6.9091,6.6951,6.8051,4825646.0],["2012-08-08",6.8254,6.893,6.8008,6.8807,2680493.0],["2012-08-09",6.8869,6.9853,6.8008,6.893,3657969.0],["2012-08-10",6.9914,7.1021,6.9853,7.0837,5351654.0],["2012-08-13",7.0652,7.0775,6.9853,7.0652,2840856.0],["2012-08-14",7.0345,7.1513,6.9976,7.0898,2848451.0],["2012-08-15",7.0898,7.1267,7.0222,7.0529,1999981.0],["2012-08-16",7.1575,7.2497,7.1329,7.2189,2366928.0],["2012-08-17",7.4219,7.4526,7.385,7.4219,3910449.0],["2012-08-20",7.3296,7.3788,7.2312,7.3727,2638612.0],["2012-08-21",7.5141,7.6801,7.4833,7.5633,4875773.0],["2012-08-22",7.5325,7.6186,7.5079,7.594,3739887.0],["2012-08-23",7.551,7.5571,7.3911,7.4096,3117748.0],["2012-08-24",7.2066,7.3296,7.1452,7.2927,4012222.0],["2012-08-27",7.3296,7.3788,7.2866,7.3235,2329278.0],["2012-08-28",7.2866,7.3727,7.2804,7.305,2463927.0],["2012-08-29",7.2804,7.305,7.2005,7.2251,2403926.0],["2012-08-30",7.182,7.2066,7.0714,7.1021,2910187.0],["2012-08-31",7.1943,7.2251,7.0222,7.1513,2782157.0],["2012-09-04",7.139,7.139,7.0222,7.0652,5515598.0],["2012-09-05",7.0837,7.1267,7.0099,7.0837,1981644.0],["2012-09-06",7.2558,7.594,7.2497,7.5694,5696901.0],["2012-09-07",8.006,8.1474,7.9445,8.0982,7719233.0],["2012-09-10",8.1905,8.1905,8.0306,8.0552,3870738.0],["2012-09-11",8.2151,8.4733,8.2089,8.4364,10299471.0],["2012-09-12",8.5533,8.5902,8.4672,8.541,6182439.0],["2012-09-13",8.5717,8.8546,8.4856,8.8238,7343931.0],["2012-09-14",9.0329,9.2235,9.0206,9.1067,11250257.0],["2012-09-17",9.0513,9.1436,9.0083,9.0759,5697335.0],["2012-09-18",8.8976,9.0145,8.8607,8.9591,5549775.0],["2012-09-19",8.8976,9.1128,8.8361,9.0575,5488473.0],["2012-09-20",8.7316,8.9284,8.6701,8.9038,5222214.0],["2012-09-21",8.9714,9.0022,8.8669,8.8669,3647228.0],["2012-09-24",8.7685,8.8546,8.7377,8.7623,4089582.0],["2012-09-25",8.9222,8.9591,8.6578,8.6701,5394946.0],["2012-09-26",8.4979,8.5533,8.3996,8.5164,3821153.0],["2012-09-27",8.6455,8.7685,8.5656,8.7254,2998723.0],["2012-09-28",8.6578,8.664,8.4979,8.5287,3075541.0],["2012-10-01",8.6947,8.8484,8.6517,8.6947,3440210.0],["2012-10-02",8.7931,8.8238,8.6455,8.7008,3192830.0],["2012-10-03",8.7377,8.7623,8.6332,8.6947,3960684.0],["2012-10-04",8.8054,8.8853,8.7685,8.8669,3797283.0],["2012-10-05",9.0575,9.1005,8.8792,8.9161,4268824.0],["2012-10-08",8.7992,8.8238,8.7316,8.7685,2435825.0],["2012-10-09",8.8115,8.8115,8.6517,8.664,3361222.0],["2012-10-10",8.7193,8.7992,8.6824,8.7808,5343734.0],["2012-10-11",9.119,9.1928,9.0698,9.1128,5074654.0],["2012-10-12",9.1743,9.2543,9.0636,9.0882,8012291.0],["2012-10-15",9.3342,9.4326,9.2358,9.4141,6884976.0],["2012-10-16",9.6724,9.7585,9.6232,9.7154,9096749.0],["2012-10-17",9.5802,9.7462,9.574,9.7031,6298534.0],["2012-10-18",9.7339,9.74,9.4203,9.5064,7704802.0],["2012-10-19",9.2973,9.2973,9.1005,9.1682,5190640.0],["2012-10-22",9.3342,9.3588,9.1989,9.3219,3418401.0],["2012-10-23",9.0944,9.1989,9.0267,9.162,5068795.0],["2012-10-24",9.0944,9.1374,9.0083,9.039,4763150.0],["2012-10-25",9.3096,9.3834,9.162,9.2358,3457461.0],["2012-10-26",9.1743,9.2358,9.1067,9.1743,2514379.0],["2012-10-31",9.1005,9.1251,8.9837,9.1067,4582932.0],["2012-11-01",9.3035,9.5064,9.2789,9.4941,4404124.0],["2012-11-02",9.5925,9.6171,9.3834,9.408,4278806.0],["2012-11-05",9.3342,9.3834,9.2789,9.3465,4240614.0],["2012-11-06",9.4633,9.6109,9.4387,9.5986,3449541.0],["2012-11-07",9.4282,9.4652,9.2615,9.3109,5568003.0],["2012-11-08",9.3541,9.4158,9.1997,9.2059,4632516.0],["2012-11-09",8.9157,9.0948,8.9157,8.9713,3579632.0],["2012-11-12",9.1812,9.2183,9.138,9.1627,2549425.0],["2012-11-13",9.0639,9.3109,9.0516,9.1318,2431919.0],["2012-11-14",9.2862,9.3356,9.0886,9.101,3961335.0],["2012-11-15",9.3726,9.4467,9.2615,9.3232,4590201.0],["2012-11-16",9.3479,9.3541,9.1195,9.2491,4540617.0],["2012-11-19",9.6196,9.7987,9.6073,9.7863,5359358.0],["2012-11-20",9.5332,9.706,9.5023,9.6937,4568393.0],["2012-11-21",9.774,9.811,9.7246,9.8048,3689543.0],["2012-11-23",9.9592,10.0703,9.953,10.0518,2392751.0],["2012-11-26",9.527,9.5887,9.4035,9.5764,6876730.0],["2012-11-27",9.6319,9.6937,9.5517,9.5702,5407098.0],["2012-11-28",9.4344,9.6628,9.3541,9.6319,4002348.0],["2012-11-29",9.6937,9.7307,9.5393,9.669,7523499.0],["2012-11-30",9.7307,9.7925,9.706,9.774,5947102.0],["2012-12-03",9.7184,9.7493,9.6319,9.669,3903396.0],["2012-12-04",9.7184,9.7493,9.6319,9.706,2591631.0],["2012-12-05",9.7184,9.9098,9.6813,9.8357,2985920.0],["2012-12-06",9.953,9.9592,9.8542,9.9407,2923099.0],["2012-12-07",9.9221,9.9715,9.8913,9.9654,2586098.0],["2012-12-10",9.8666,9.9221,9.8604,9.8851,1344966.0],["2012-12-11",9.8913,9.9283,9.8666,9.9098,1998245.0],["2012-12-12",9.9715,10.1321,9.9036,9.9901,2035786.0],["2012-12-13",10.0703,10.1506,10.0209,10.058,3528746.0],["2012-12-14",10.1321,10.1938,10.095,10.1876,3835909.0],["2012-12-17",10.1568,10.2926,10.1506,10.2926,1913832.0],["2012-12-18",10.379,10.5396,10.3543,10.5396,2584145.0],["2012-12-19",10.7989,10.8298,10.6013,10.6322,5101779.0],["2012-12-20",10.6878,10.7865,10.6631,10.7865,3441403.0],["2012-12-21",10.4346,10.5704,10.4161,10.5396,2972032.0],["2012-12-24",10.4593,10.6754,10.2494,10.5272,739753.0],["2012-12-26",10.5581,10.5766,10.4161,10.5087,1188509.0],["2012-12-27",10.6384,10.6692,10.4531,10.6198,3102883.0],["2012-12-28",10.4161,10.4717,10.3296,10.342,2228373.0],["2012-12-31",10.5334,10.7618,10.3914,10.6939,3496087.0],["2013-01-02",11.0829,11.1014,10.9533,11.0891,4149908.0],["2013-01-03",10.9718,11.0088,10.91,10.9347,1675674.0],["2013-01-04",10.9347,11.0459,10.8977,11.015,1505546.0],["2013-01-07",11.3608,11.4225,11.3114,11.3916,5690391.0],["2013-01-08",11.4904,11.546,11.3237,11.404,3987918.0],["2013-01-09",11.6571,11.7312,11.5028,11.5583,3790556.0],["2013-01-10",11.7065,11.8362,11.6016,11.7806,3564117.0],["2013-01-11",11.9226,11.9288,11.7744,11.9103,3116663.0],["2013-01-14",11.83,11.8794,11.7806,11.8671,2585555.0],["2013-01-15",11.6263,11.8053,11.5583,11.7744,4862753.0],["2013-01-16",11.4595,11.6016,11.4472,11.5954,3232975.0],["2013-01-17",11.6571,11.7312,11.5583,11.6757,1591044.0],["2013-01-18",11.688,11.7189,11.5954,11.7065,1745114.0],["2013-01-22",11.6263,11.7497,11.5892,11.7312,4514251.0],["2013-01-23",11.5954,11.6757,11.5398,11.6263,2820024.0],["2013-01-24",11.583,11.7003,11.5645,11.651,2259404.0],["2013-01-25",11.7559,11.793,11.6756,11.793,1534950.0],["2013-01-28",11.9164,11.9164,11.793,11.83,2311159.0],["2013-01-29",11.583,11.7312,11.583,11.7003,1715494.0],["2013-01-30",11.6077,11.7744,11.6016,11.7497,2330689.0],["2013-01-31",11.6016,11.8856,11.583,11.83,3236772.0],["2013-02-01",11.7003,11.7189,11.5954,11.6571,3406900.0],["2013-02-04",11.4534,11.4719,11.2805,11.299,3778838.0],["2013-02-05",11.3855,11.5028,11.3731,11.4349,3092250.0],["2013-02-06",11.2743,11.4534,11.2434,11.441,2739191.0],["2013-02-07",11.4287,11.4534,11.2496,11.3669,2006599.0],["2013-02-08",11.6324,11.688,11.5954,11.6386,1907973.0],["2013-02-11",11.6757,11.6757,11.5398,11.6263,1289848.0],["2013-02-12",12.4227,12.7191,12.3857,12.6882,9677983.0],["2013-02-13",12.5895,12.645,12.4227,12.4721,3969256.0],["2013-02-14",12.1387,12.3054,12.114,12.2746,3546648.0],["2013-02-15",12.3178,12.3733,12.2066,12.2622,1918063.0],["2013-02-19",12.3795,12.4227,12.324,12.3548,1910468.0],["2013-02-20",12.2475,12.2662,11.979,12.004,2895974.0],["2013-02-21",11.8167,11.823,11.642,11.6919,2837709.0],["2013-02-22",11.7481,11.773,11.6357,11.7481,3243499.0],["2013-02-25",11.9104,11.9478,11.3049,11.3236,5155052.0],["2013-02-26",11.3173,11.361,11.155,11.2986,4549622.0],["2013-02-27",11.2674,11.5733,11.2487,11.5358,4063651.0],["2013-02-28",11.5608,11.7356,11.5546,11.5795,2933623.0],["2013-03-01",11.0926,11.411,11.0489,11.3548,2728992.0],["2013-03-04",11.2612,11.4422,11.205,11.4172,1238528.0],["2013-03-05",11.5109,11.6232,11.4921,11.5046,4331320.0],["2013-03-06",11.4859,11.5171,11.3173,11.4859,5039608.0],["2013-03-07",11.6357,11.7481,11.6232,11.7418,10155600.0],["2013-03-08",11.8916,11.9353,11.8105,11.8916,10521028.0],["2013-03-11",11.6045,11.7293,11.5358,11.7231,5203443.0],["2013-03-12",11.7606,11.8043,11.6045,11.6482,5146481.0],["2013-03-13",11.6232,11.773,11.5795,11.7356,2316150.0],["2013-03-14",11.8979,12.0539,11.8792,12.0477,3151166.0],["2013-03-15",12.1226,12.1601,11.9915,12.004,5658167.0],["2013-03-18",11.5483,11.642,11.4672,11.5171,3984012.0],["2013-03-19",11.5358,11.5546,11.155,11.2362,5135956.0],["2013-03-20",11.3173,11.361,11.1176,11.205,3051997.0],["2013-03-21",11.1925,11.2424,11.0552,11.1051,2873297.0],["2013-03-22",11.2612,11.2861,11.1238,11.1863,2927222.0],["2013-03-25",11.2737,11.2737,10.562,10.7805,7722922.0],["2013-03-26",10.7743,10.9303,10.7555,10.9116,2650547.0],["2013-03-27",10.7618,10.974,10.7306,10.9178,2387651.0],["2013-03-28",11.1363,11.1488,11.024,11.0864,2499406.0],["2013-04-01",11.0489,11.1176,10.9241,10.9615,1685873.0],["2013-04-02",11.1863,11.2799,11.1488,11.1925,2797130.0],["2013-04-03",11.0989,11.1363,10.8304,10.8554,2836082.0],["2013-04-04",10.8492,10.9491,10.7743,10.8991,1718966.0],["2013-04-05",10.5558,10.8617,10.4871,10.8367,3083353.0],["2013-04-08",10.6806,10.7118,10.5558,10.7056,1903090.0],["2013-04-09",10.9241,11.0801,10.8679,11.0177,2672681.0],["2013-04-10",11.3798,11.5795,11.3111,11.4672,4168896.0],["2013-04-11",11.7169,11.8167,11.6045,11.6482,4035115.0],["2013-04-12",11.4796,11.5608,11.3985,11.5483,1450320.0],["2013-04-15",11.3923,11.4484,11.1176,11.1301,2585230.0],["2013-04-16",11.411,11.4672,11.2612,11.4609,2797022.0],["2013-04-17",11.1863,11.2237,10.9428,11.1114,2870042.0],["2013-04-18",10.9366,10.9553,10.7431,10.818,2806136.0],["2013-04-19",10.974,11.024,10.8991,11.0115,3573448.0],["2013-04-22",11.1863,11.2237,11.024,11.1925,2182912.0],["2013-04-23",11.4172,11.4797,11.2799,11.436,2795611.0],["2013-04-24",11.3423,11.3923,11.2175,11.2861,4030667.0],["2013-04-25",11.3548,11.411,11.2549,11.2924,2034701.0],["2013-04-26",11.2799,11.3298,11.205,11.3111,2214919.0],["2013-04-29",11.2861,11.3049,11.1301,11.1551,5228832.0],["2013-04-30",11.2237,11.2674,11.0864,11.2237,3430553.0],["2013-05-01",11.3189,11.344,11.1749,11.1999,2510365.0],["2013-05-02",11.1874,11.344,11.1561,11.3252,1963199.0],["2013-05-03",11.557,11.7136,11.5507,11.6321,3359160.0],["2013-05-06",11.6447,11.7762,11.6321,11.7073,1997485.0],["2013-05-07",12.0518,12.0769,11.914,11.9328,3496847.0],["2013-05-08",11.9453,12.1019,11.9328,12.0831,2167722.0],["2013-05-09",12.1395,12.1646,11.9453,11.9766,3639524.0],["2013-05-10",12.127,12.2021,12.0643,12.2021,2471305.0],["2013-05-13",11.9641,12.0393,11.9203,12.0393,1567391.0],["2013-05-14",11.8827,12.0455,11.8702,12.0393,1750214.0],["2013-05-15",12.1834,12.2397,12.152,12.2209,1989131.0],["2013-05-16",12.3274,12.3587,12.1959,12.2272,1780377.0],["2013-05-17",12.3713,12.5905,12.3274,12.5467,2706641.0],["2013-05-20",12.4214,12.5028,12.3963,12.484,1860884.0],["2013-05-21",12.271,12.3587,12.2147,12.3086,1983489.0],["2013-05-22",12.4965,12.8035,12.2961,12.3713,5435199.0],["2013-05-23",12.1144,12.271,12.0142,12.2021,3845240.0],["2013-05-24",12.1144,12.1332,11.9892,12.127,2821868.0],["2013-05-28",12.4527,12.459,12.2209,12.3024,3287333.0],["2013-05-29",12.1896,12.2147,12.1019,12.1896,3693557.0],["2013-05-30",12.2209,12.3587,12.2147,12.2898,3352216.0],["2013-05-31",12.2272,12.2961,12.0205,12.0205,2727365.0],["2013-06-03",12.1771,12.3024,12.0769,12.2648,3616305.0],["2013-06-04",12.2523,12.3337,12.0769,12.1458,2605085.0],["2013-06-05",12.2147,12.2335,11.9578,11.9954,5645581.0],["2013-06-06",11.9015,11.9203,11.701,11.9015,4416601.0],["2013-06-07",11.9203,12.0268,11.8263,12.0142,3116120.0],["2013-06-10",12.0769,12.0894,11.9203,12.033,2543891.0],["2013-06-11",11.7261,11.8889,11.6697,11.7511,4878703.0],["2013-06-12",11.7323,11.7449,11.463,11.4881,3124909.0],["2013-06-13",11.5758,11.8326,11.5256,11.82,2562011.0],["2013-06-14",11.6509,11.7762,11.5507,11.5945,1677302.0],["2013-06-17",11.6822,11.7762,11.5319,11.6196,1769418.0],["2013-06-18",11.8576,11.8889,11.7261,11.7511,1672962.0],["2013-06-19",11.8075,11.914,11.5507,11.5507,2461106.0],["2013-06-20",11.2813,11.3127,11.0183,11.0621,4298987.0],["2013-06-21",11.0684,11.0809,10.7802,10.9744,2446675.0],["2013-06-24",10.7802,10.9619,10.7113,10.8366,2815467.0],["2013-06-25",10.9681,11.0684,10.8491,11.0308,2508520.0],["2013-06-26",11.1874,11.2124,11.0558,11.1185,1541243.0],["2013-06-27",10.9368,11.0621,10.8742,10.9619,3046897.0],["2013-06-28",10.6174,10.7677,10.5673,10.7239,5098090.0],["2013-07-01",10.8554,10.9681,10.7802,10.8115,2908017.0],["2013-07-02",10.6612,10.8115,10.586,10.6675,4398916.0],["2013-07-03",10.5046,10.8178,10.4858,10.7802,1579869.0],["2013-07-05",10.9681,11.0308,10.8241,10.9995,2454921.0],["2013-07-08",11.1936,11.2563,11.0872,11.1498,2368230.0],["2013-07-09",11.2813,11.2876,11.131,11.2813,1718749.0],["2013-07-10",11.2939,11.3816,11.1936,11.3127,2534343.0],["2013-07-11",11.4881,11.5945,11.3878,11.5883,2145262.0],["2013-07-12",11.3816,11.5945,11.344,11.5945,2119656.0],["2013-07-15",11.701,11.7323,11.6447,11.7261,1344966.0],["2013-07-16",11.7574,11.7637,11.6259,11.676,1393791.0],["2013-07-17",11.8639,11.8889,11.7386,11.8263,1276394.0],["2013-07-18",12.0393,12.152,12.033,12.1082,2952394.0],["2013-07-19",12.2335,12.2335,12.1332,12.1833,1953109.0],["2013-07-22",12.4151,12.4778,12.3901,12.4214,2232713.0],["2013-07-23",12.4965,12.5153,12.3462,12.4089,1445871.0],["2013-07-24",12.3086,12.3337,12.2209,12.2961,1935423.0],["2013-07-25",12.2585,12.4778,12.2209,12.4652,2409568.0],["2013-07-26",12.3149,12.365,12.0957,12.3149,5088759.0],["2013-07-29",11.9516,11.9954,11.6697,11.9265,4238227.0],["2013-07-30",11.0621,11.1623,11.0057,11.0997,6149129.0],["2013-07-31",11.0057,11.0746,10.893,10.9494,3979889.0],["2013-08-01",11.037,11.1122,10.9932,11.0934,3090080.0],["2013-08-02",10.8366,10.9932,10.8115,10.9431,2698612.0],["2013-08-05",10.9494,10.9807,10.8491,10.9368,1491224.0],["2013-08-06",10.9556,10.9744,10.8679,10.8992,1981861.0],["2013-08-07",11.0507,11.0884,10.9313,10.9564,1830829.0],["2013-08-08",11.1136,11.3147,11.0947,11.2896,2907692.0],["2013-08-09",11.1073,11.2833,11.1073,11.2393,1945731.0],["2013-08-12",11.1262,11.1702,11.0382,11.1136,2742229.0],["2013-08-13",11.0319,11.1325,10.9816,11.1325,1678821.0],["2013-08-14",11.1387,11.189,11.101,11.1387,1488729.0],["2013-08-15",11.1325,11.1639,11.0256,11.1576,1435889.0],["2013-08-16",11.189,11.3462,11.1702,11.3273,1953326.0],["2013-08-19",11.3902,11.4216,11.2205,11.2393,2394053.0],["2013-08-20",11.1387,11.3147,11.1262,11.2582,1543955.0],["2013-08-21",11.1765,11.2896,11.0759,11.1576,2082875.0],["2013-08-22",11.1827,11.2142,11.101,11.1639,1251765.0],["2013-08-23",11.3022,11.3022,11.1765,11.2833,1947358.0],["2013-08-26",11.2016,11.2896,11.1576,11.1702,1155417.0],["2013-08-27",10.9439,11.0004,10.793,10.793,2540419.0],["2013-08-28",11.0004,11.1513,11.0004,11.0759,2588376.0],["2013-08-29",11.0004,11.1262,11.0004,11.0256,972269.0],["2013-08-30",11.0256,11.0507,10.9376,10.9816,1126339.0],["2013-09-03",11.1639,11.1953,11.0444,11.1325,1226267.0],["2013-09-04",11.2142,11.4279,11.1953,11.4279,3416557.0],["2013-09-05",11.6039,11.6668,11.5725,11.6165,2017883.0],["2013-09-06",11.6856,11.6982,11.5033,11.6353,1851553.0],["2013-09-09",11.7485,11.9119,11.7422,11.8868,2083526.0],["2013-09-10",12.0942,12.1131,12.0439,12.1131,2237487.0],["2013-09-11",12.0879,12.1508,12.0313,12.1319,1464425.0],["2013-09-12",12.1445,12.1948,12.0942,12.1193,2004429.0],["2013-09-13",12.0251,12.1005,11.9622,12.0816,1948118.0],["2013-09-16",12.2702,12.3079,12.1822,12.1948,2298247.0],["2013-09-17",11.8428,11.9936,11.8239,11.9811,3428817.0],["2013-09-18",12.0125,12.3771,11.9371,12.3142,3483718.0],["2013-09-19",12.2901,12.3106,12.1469,12.1947,3686200.0],["2013-09-20",11.9491,11.9628,11.9014,11.9014,2799700.0],["2013-09-23",11.6422,11.6831,11.5945,11.6627,3301200.0],["2013-09-24",11.8877,11.9491,11.7513,11.84,3562500.0],["2013-09-25",11.9355,11.99,11.7923,11.8332,4355600.0],["2013-09-26",11.6422,11.7923,11.6422,11.765,1961900.0],["2013-09-27",11.6218,11.7104,11.5808,11.69,2236000.0],["2013-09-30",11.6081,11.7582,11.5808,11.6218,2303100.0],["2013-10-01",11.8809,11.9832,11.8468,11.8809,3542200.0],["2013-10-02",12.0583,12.0855,11.9423,12.0787,3295600.0],["2013-10-03",12.0924,12.1128,11.9423,12.0173,2233900.0],["2013-10-04",11.8809,11.9491,11.8332,11.9218,1776100.0],["2013-10-07",11.8332,11.9696,11.8127,11.9218,1538800.0],["2013-10-08",11.7991,11.8195,11.6354,11.6422,1898500.0],["2013-10-09",11.7445,11.7718,11.5604,11.7104,1780700.0],["2013-10-10",11.8605,12.0855,11.8605,12.0787,2234200.0],["2013-10-11",12.1401,12.1742,12.0583,12.1742,2165700.0],["2013-10-14",12.0241,12.1878,12.0105,12.1674,1179500.0],["2013-10-15",12.1606,12.1947,12.1128,12.1401,1389200.0],["2013-10-16",12.297,12.3924,12.2833,12.3311,2680300.0],["2013-10-17",12.1469,12.3106,12.106,12.297,2279600.0],["2013-10-18",12.1947,12.2833,12.1537,12.2083,2652200.0],["2013-10-21",12.0719,12.1265,12.0378,12.1128,4321000.0],["2013-10-22",12.0651,12.1196,12.0241,12.0855,2118800.0],["2013-10-23",11.7991,11.8605,11.7445,11.8059,1894700.0],["2013-10-24",11.8332,11.8332,11.7104,11.7854,2845500.0],["2013-10-25",11.8673,11.8877,11.7786,11.8673,1504500.0],["2013-10-28",11.6218,11.6354,11.4922,11.574,2849000.0],["2013-10-29",11.6627,11.69,11.5808,11.6831,1338800.0],["2013-10-30",11.8741,11.9218,11.649,11.7104,3682200.0],["2013-10-31",11.6559,11.6763,11.4581,11.4649,2921100.0],["2013-11-01",11.2398,11.2671,11.0488,11.1648,2698700.0],["2013-11-04",11.1853,11.1989,11.083,11.1648,1435500.0],["2013-11-05",10.8511,10.9534,10.7965,10.9397,3103800.0],["2013-11-06",11.2232,11.2848,11.1753,11.2164,1999700.0],["2013-11-07",11.2438,11.278,11.0178,11.0246,1582100.0],["2013-11-08",11.0109,11.2711,11.0109,11.2711,3121300.0],["2013-11-11",11.2506,11.3054,11.2164,11.278,1253900.0],["2013-11-12",11.1342,11.2164,11.1068,11.141,1286300.0],["2013-11-13",10.8671,11.1068,10.8603,11.1,3472800.0],["2013-11-14",11.0178,11.0863,10.9904,11.0726,3293000.0],["2013-11-15",11.0246,11.0589,10.9767,11.0589,1685000.0],["2013-11-18",11.1205,11.1753,11.0452,11.0589,2705600.0],["2013-11-19",11.0452,11.1616,11.0109,11.0726,1971300.0],["2013-11-20",11.2232,11.2917,11.1068,11.1479,2470700.0],["2013-11-21",11.3602,11.4903,11.3465,11.4834,2637800.0],["2013-11-22",11.4629,11.4971,11.4013,11.4766,1515600.0],["2013-11-25",11.4766,11.5177,11.4355,11.4355,1652000.0],["2013-11-26",11.5998,11.6409,11.5382,11.5793,3186400.0],["2013-11-27",11.7094,11.7984,11.6957,11.7642,3962700.0],["2013-11-29",12.2298,12.2435,12.1545,12.175,7996900.0],["2013-12-02",12.1339,12.1887,12.0312,12.0381,2181400.0],["2013-12-03",12.0586,12.0723,11.9285,11.9559,1919100.0],["2013-12-04",11.7436,11.9011,11.7094,11.8258,1980400.0],["2013-12-05",11.8463,11.8669,11.682,11.7505,1760600.0],["2013-12-06",11.9901,11.997,11.8943,11.9628,1265900.0],["2013-12-09",11.9354,12.0175,11.908,11.9285,1135700.0],["2013-12-10",11.9217,11.9833,11.8737,11.8737,1450200.0],["2013-12-11",11.8258,11.8395,11.5998,11.6067,2582700.0],["2013-12-12",11.4423,11.4766,11.3465,11.4081,2868500.0],["2013-12-13",11.3396,11.3465,11.2301,11.2848,2221700.0],["2013-12-16",11.4423,11.5314,11.4013,11.456,4074500.0],["2013-12-17",11.3259,11.3328,11.2095,11.2369,3363100.0],["2013-12-18",11.367,11.5382,11.2506,11.5314,2190100.0],["2013-12-19",11.4971,11.6478,11.4971,11.6272,2686500.0],["2013-12-20",11.6409,11.7025,11.6409,11.6752,1477100.0],["2013-12-23",11.8395,11.9422,11.8121,11.9354,3301300.0],["2013-12-24",11.9285,12.1339,11.9285,12.1271,1794100.0],["2013-12-26",12.1545,12.2161,12.1134,12.2024,2763200.0],["2013-12-27",12.2367,12.3599,12.1887,12.3462,4029400.0],["2013-12-30",12.2641,12.3668,12.2572,12.312,1679200.0],["2013-12-31",12.3394,12.4421,12.3394,12.4147,1279700.0],["2014-01-02",12.3942,12.3942,12.223,12.2846,1920800.0],["2014-01-03",12.2983,12.401,12.2504,12.3394,1230900.0],["2014-01-06",12.4969,12.5653,12.4626,12.4763,1672700.0],["2014-01-07",12.6954,12.7091,12.5927,12.6338,3337000.0],["2014-01-08",12.8187,12.9283,12.7365,12.8735,3581400.0],["2014-01-09",13.031,13.0447,12.8324,12.942,2603400.0],["2014-01-10",12.8735,12.9283,12.7982,12.9146,1518800.0],["2014-01-13",12.9899,13.1405,12.9351,12.9557,2442500.0],["2014-01-14",13.1679,13.2159,13.12,13.1885,2083100.0],["2014-01-15",13.3049,13.4145,13.2775,13.4076,2082700.0],["2014-01-16",13.1816,13.1885,12.9967,13.1268,2280100.0],["2014-01-17",13.1063,13.1132,12.9625,13.0036,1855100.0],["2014-01-21",12.8392,12.8461,12.6886,12.7913,2106500.0],["2014-01-22",12.7228,12.7776,12.6749,12.7639,1572500.0],["2014-01-23",12.9146,12.9146,12.7023,12.7982,1726900.0],["2014-01-24",12.5243,12.538,12.2709,12.2846,2600200.0],["2014-01-27",12.3942,12.4147,12.1339,12.223,2245000.0],["2014-01-28",12.4558,12.5448,12.4421,12.5448,1487600.0],["2014-01-29",12.2641,12.5311,12.2641,12.4352,1839000.0],["2014-01-30",12.4558,12.5722,12.3599,12.5174,1348500.0],["2014-01-31",12.1887,12.3668,12.1408,12.2572,1975900.0],["2014-02-03",12.0792,12.1203,11.7984,11.8053,2585400.0],["2014-02-04",11.8806,11.9559,11.819,11.9354,2505400.0],["2014-02-05",11.9354,12.0175,11.8874,11.9217,1374100.0],["2014-02-06",11.9901,12.2367,11.9833,12.2367,1687800.0],["2014-02-07",12.2846,12.3599,12.175,12.3599,1329000.0],["2014-02-10",12.4284,12.4763,12.3805,12.4695,1539100.0],["2014-02-11",11.8669,12.0792,11.8669,12.0518,4065900.0],["2014-02-12",12.0038,12.0107,11.86,11.9217,3084300.0],["2014-02-13",11.6409,11.8737,11.5519,11.8327,5285800.0],["2014-02-14",11.6957,11.7368,11.6546,11.682,4427800.0],["2014-02-18",11.9765,12.0586,11.9559,12.0449,2120900.0],["2014-02-19",11.9485,11.9624,11.8028,11.8166,1675100.0],["2014-02-20",11.8444,11.9207,11.775,11.886,1347900.0],["2014-02-21",11.9346,12.0109,11.893,11.9068,1219800.0],["2014-02-24",11.9068,12.0942,11.886,12.004,1358800.0],["2014-02-25",11.9277,12.0248,11.8722,11.9485,1794000.0],["2014-02-26",11.7819,11.8097,11.7126,11.775,3145600.0],["2014-02-27",11.7611,11.8583,11.7056,11.8375,1939600.0],["2014-02-28",11.7681,11.8791,11.7195,11.7958,3506800.0],["2014-03-03",11.5877,11.7681,11.5044,11.5738,3128600.0],["2014-03-04",11.8236,11.8444,11.7403,11.8028,1979700.0],["2014-03-05",11.7334,11.8097,11.7126,11.7819,1883700.0],["2014-03-06",11.8166,11.8652,11.8028,11.8444,2048100.0],["2014-03-07",11.7611,11.775,11.553,11.6501,3912800.0],["2014-03-10",11.2962,11.3517,11.1852,11.3032,4396200.0],["2014-03-11",10.9285,11.0534,10.8869,10.9146,5934800.0],["2014-03-12",10.7966,10.8799,10.762,10.8313,4218900.0],["2014-03-13",11.1158,11.1228,10.8313,10.873,3829300.0],["2014-03-14",10.6371,10.8036,10.6301,10.7273,5753500.0],["2014-03-17",10.7481,10.8313,10.7134,10.7828,3896500.0],["2014-03-18",10.8452,11.0048,10.8452,10.9979,4291800.0],["2014-03-19",11.1505,11.2338,11.0603,11.1158,4021300.0],["2014-03-20",10.9285,11.0395,10.9215,10.984,2915600.0],["2014-03-21",10.8938,10.9285,10.7897,10.8313,4853400.0],["2014-03-24",10.866,10.8869,10.755,10.8522,2869900.0],["2014-03-25",10.8938,10.9771,10.873,10.9285,2141800.0],["2014-03-26",10.8522,10.8938,10.7134,10.7203,2999500.0],["2014-03-27",10.6995,10.7481,10.6371,10.6926,3096400.0],["2014-03-28",10.762,10.8036,10.6995,10.7411,1542000.0],["2014-03-31",10.7828,10.9077,10.7481,10.8938,3530500.0],["2014-04-01",11.0118,11.0395,10.9701,11.0256,6028900.0],["2014-04-02",11.1713,11.3448,11.1713,11.3309,3610000.0],["2014-04-03",11.324,11.3656,11.2199,11.2615,3298000.0],["2014-04-04",11.442,11.5113,11.3101,11.324,2884400.0],["2014-04-07",11.2685,11.2824,11.102,11.1228,1948000.0],["2014-04-08",11.0256,11.1713,10.9771,11.1644,2453300.0],["2014-04-09",11.1783,11.2269,11.095,11.2269,3799500.0],["2014-04-10",11.2477,11.2685,11.0464,11.0603,1932000.0],["2014-04-11",10.9771,11.0117,10.8591,10.9077,4203200.0],["2014-04-14",10.9909,11.0742,10.9077,11.0326,2424100.0],["2014-04-15",10.984,10.9979,10.7967,10.9146,1642500.0],["2014-04-16",11.0673,11.1713,11.0395,11.1505,1837300.0],["2014-04-17",11.5391,11.6015,11.4905,11.5599,3764900.0],["2014-04-21",11.546,11.553,11.4628,11.5322,2152000.0],["2014-04-22",11.5668,11.6085,11.546,11.5877,1682500.0],["2014-04-23",11.553,11.6917,11.5113,11.664,1820800.0],["2014-04-24",11.7611,11.7958,11.6571,11.7473,1949800.0],["2014-04-25",11.7126,11.7264,11.5877,11.6501,1317900.0],["2014-04-28",11.664,11.7264,11.5391,11.5738,3280900.0],["2014-04-29",11.6917,11.775,11.6293,11.7334,2505700.0],["2014-04-30",11.7681,11.8791,11.7611,11.8722,1974000.0],["2014-05-01",12.004,12.0734,11.9624,12.0526,2468700.0],["2014-05-02",12.0317,12.1219,12.0179,12.0595,2154200.0],["2014-05-05",11.9971,12.004,11.8583,11.9901,2691500.0],["2014-05-06",11.6154,11.6362,11.4558,11.5044,4504000.0],["2014-05-07",11.3795,11.4905,11.3795,11.4558,2735800.0],["2014-05-08",12.2052,12.4203,12.1983,12.3024,8221600.0],["2014-05-09",12.2052,12.2191,12.0873,12.1705,2367100.0],["2014-05-12",11.9624,12.0179,11.9554,11.9832,1922700.0],["2014-05-13",11.8722,11.9554,11.8097,11.893,3057800.0],["2014-05-14",11.6895,11.794,11.6686,11.6756,1858600.0],["2014-05-15",11.6826,11.7035,11.4388,11.5015,1984000.0],["2014-05-16",11.3691,11.397,11.2994,11.397,1836400.0],["2014-05-19",11.1322,11.2716,11.1253,11.2576,2165000.0],["2014-05-20",11.181,11.2576,11.1322,11.2019,1514600.0],["2014-05-21",11.4109,11.4666,11.3621,11.4248,2114900.0],["2014-05-22",11.4109,11.4597,11.39,11.4597,1059100.0],["2014-05-23",11.5363,11.6199,11.5293,11.5572,1483900.0],["2014-05-27",11.6338,11.6478,11.4457,11.4457,1719200.0],["2014-05-28",11.4388,11.4597,11.3621,11.4039,1609700.0],["2014-05-29",11.4318,11.4736,11.4248,11.4736,948000.0],["2014-05-30",11.4457,11.5502,11.4318,11.5084,2157500.0],["2014-06-02",11.5642,11.5642,11.4597,11.4875,1331800.0],["2014-06-03",11.3343,11.4039,11.3343,11.397,939500.0],["2014-06-04",11.2925,11.3412,11.2437,11.3064,2011200.0],["2014-06-05",11.3621,11.383,11.1392,11.2785,2549300.0],["2014-06-06",11.383,11.4179,11.3552,11.4109,1743600.0],["2014-06-09",11.4248,11.5015,11.4248,11.5015,1423800.0],["2014-06-10",11.4248,11.4388,11.3482,11.397,1169100.0],["2014-06-11",11.2925,11.3482,11.2437,11.2716,1095600.0],["2014-06-12",11.2855,11.2994,11.2019,11.2576,1107000.0],["2014-06-13",11.2925,11.3273,11.2576,11.2925,1103200.0],["2014-06-16",11.2716,11.2994,11.181,11.2367,1579500.0],["2014-06-17",11.1531,11.2437,11.1462,11.2298,942900.0],["2014-06-18",11.1601,11.2994,11.1462,11.2994,1591600.0],["2014-06-19",11.3273,11.3691,11.2367,11.2785,2143700.0],["2014-06-20",11.2089,11.2367,11.1392,11.1601,1528000.0],["2014-06-23",11.1322,11.2576,11.1044,11.2228,2536900.0],["2014-06-24",11.0904,11.1392,11.0138,11.0347,3201400.0],["2014-06-25",10.972,11.0068,10.9093,10.9442,4159200.0],["2014-06-26",10.0594,10.3799,10.0176,10.1361,28263400.0],["2014-06-27",10.2336,10.359,10.2196,10.3381,5818900.0],["2014-06-30",10.1988,10.2336,10.1291,10.1779,11117000.0],["2014-07-01",10.3241,10.3868,10.3032,10.3381,6313600.0],["2014-07-02",10.4147,10.4913,10.3938,10.4077,3025300.0],["2014-07-03",10.4844,10.554,10.4704,10.5262,2819300.0],["2014-07-07",10.3868,10.4286,10.3311,10.4147,2734900.0],["2014-07-08",10.2754,10.2893,10.1987,10.2405,7986300.0],["2014-07-09",10.1291,10.1988,10.1012,10.1779,3392100.0],["2014-07-10",9.739,10.0037,9.725,9.9898,4456900.0],["2014-07-11",9.9898,10.0176,9.9271,9.934,6643700.0],["2014-07-14",10.1082,10.1152,10.0246,10.0455,2720500.0],["2014-07-15",10.2197,10.2475,10.1012,10.1709,2270200.0],["2014-07-16",10.4217,10.4426,10.3241,10.3381,4318000.0],["2014-07-17",10.1639,10.2545,9.9967,10.0316,3546400.0],["2014-07-18",10.0803,10.1639,10.0385,10.1012,2979300.0],["2014-07-21",10.0385,10.1012,9.9898,10.0873,1503700.0],["2014-07-22",10.1152,10.1291,10.0385,10.0525,1803600.0],["2014-07-23",10.15,10.15,10.0455,10.0594,1336400.0],["2014-07-24",10.1848,10.2266,10.1639,10.1918,1470500.0],["2014-07-25",10.4426,10.4495,10.345,10.3799,2384400.0],["2014-07-28",10.3729,10.4008,10.2754,10.345,2558300.0],["2014-07-29",10.4774,10.4844,10.352,10.3729,2447500.0],["2014-07-30",10.7421,10.8536,10.7143,10.8048,5213000.0],["2014-07-31",10.6655,10.7143,10.568,10.5749,1981200.0],["2014-08-01",10.6167,10.6655,10.4844,10.561,2504300.0],["2014-08-04",10.6725,10.6725,10.4913,10.5958,1266500.0],["2014-08-05",10.4147,10.4565,10.3172,10.359,2993800.0],["2014-08-06",10.2736,10.3226,10.2316,10.2596,1799800.0],["2014-08-07",10.2736,10.3086,10.0357,10.0776,2528900.0],["2014-08-08",10.1126,10.1896,10.0496,10.1896,1529900.0],["2014-08-11",10.2246,10.2526,10.1616,10.1826,1464900.0],["2014-08-12",10.2946,10.3436,10.2316,10.2806,1314100.0],["2014-08-13",10.2946,10.3156,10.2526,10.2666,755700.0],["2014-08-14",10.2666,10.2876,10.2036,10.2736,1048300.0],["2014-08-15",10.3366,10.3786,10.1546,10.2526,1472000.0],["2014-08-18",10.3156,10.3996,10.2876,10.3996,1708500.0],["2014-08-19",10.3646,10.3996,10.3436,10.3856,1905800.0],["2014-08-20",10.2806,10.3646,10.2806,10.3646,1628000.0],["2014-08-21",10.3086,10.3856,10.2946,10.3506,2581400.0],["2014-08-22",10.3576,10.4486,10.3366,10.4206,1757800.0],["2014-08-25",10.4975,10.6375,10.4905,10.5675,1361000.0],["2014-08-26",10.5325,10.5605,10.5115,10.5255,1810300.0],["2014-08-27",10.5675,10.6025,10.5325,10.5675,1559400.0],["2014-08-28",10.4905,10.5185,10.4486,10.4835,1172100.0],["2014-08-29",10.4835,10.5255,10.4416,10.4975,875900.0],["2014-09-02",10.3926,10.3996,10.3016,10.3646,1813700.0],["2014-09-03",10.6375,10.6515,10.5325,10.5815,2405300.0],["2014-09-04",10.5255,10.7355,10.5045,10.6235,2022700.0],["2014-09-05",10.4416,10.4766,10.3786,10.4766,1812800.0],["2014-09-08",10.1476,10.2596,10.1476,10.1756,3478300.0],["2014-09-09",10.2876,10.3016,10.2176,10.2386,1542800.0],["2014-09-10",10.3506,10.4835,10.3436,10.4626,1497800.0],["2014-09-11",10.2946,10.3506,10.2386,10.3226,1629100.0],["2014-09-12",10.5045,10.5955,10.4835,10.5675,3307200.0],["2014-09-15",10.5185,10.6025,10.4766,10.5605,2988900.0],["2014-09-16",10.4136,10.6305,10.4136,10.5675,3672700.0],["2014-09-17",10.6515,10.7215,10.6165,10.6515,2651600.0],["2014-09-18",10.8265,10.9874,10.7915,10.8685,3578800.0],["2014-09-19",10.7915,10.8125,10.7355,10.7635,2951300.0],["2014-09-22",10.7705,10.7775,10.6445,10.6795,1680200.0],["2014-09-23",10.6165,10.6445,10.5395,10.5675,2227700.0],["2014-09-24",10.5045,10.6025,10.4486,10.5885,2955200.0],["2014-09-25",10.5255,10.5395,10.3786,10.4136,1901600.0],["2014-09-26",10.4696,10.5255,10.4136,10.4835,1520700.0],["2014-09-29",10.2596,10.3716,10.2386,10.3156,1986800.0],["2014-09-30",10.4206,10.4276,10.3016,10.3646,1897200.0],["2014-10-01",10.4136,10.4206,10.2526,10.2806,1938100.0],["2014-10-02",10.1546,10.1896,9.9867,10.0986,3689300.0],["2014-10-03",10.0986,10.1546,10.0706,10.1056,2352600.0],["2014-10-06",10.4905,10.5605,10.4276,10.5325,9855200.0],["2014-10-07",10.4346,10.5045,10.3646,10.3716,16603600.0],["2014-10-08",10.4626,10.6235,10.3086,10.5955,7550800.0],["2014-10-09",10.3436,10.3996,10.1126,10.1616,7532900.0],["2014-10-10",10.1826,10.2316,10.0147,10.0217,6477100.0],["2014-10-13",10.1616,10.2176,9.9727,9.9867,2569100.0],["2014-10-14",9.9937,10.0217,9.8747,9.9377,3632700.0],["2014-10-15",9.6228,9.6857,9.3708,9.6507,8089300.0],["2014-10-16",9.2868,9.5248,9.2868,9.4478,5028600.0],["2014-10-17",9.7067,9.7347,9.5528,9.6228,3235800.0],["2014-10-20",9.8187,10.2106,9.8047,9.9867,6057300.0],["2014-10-21",10.1406,10.2176,10.1266,10.1826,2435100.0],["2014-10-22",10.0776,10.1266,9.9797,10.0007,1925600.0],["2014-10-23",10.1826,10.2456,10.1406,10.1546,1883500.0],["2014-10-24",10.2106,10.3016,10.2036,10.2946,1535800.0],["2014-10-27",10.0706,10.1896,10.0427,10.1406,2000200.0],["2014-10-28",10.0916,10.2176,10.0776,10.2106,3096600.0],["2014-10-29",10.0706,10.1056,9.8747,10.0147,3866000.0],["2014-10-30",10.0287,10.1616,10.0007,10.0636,1814100.0],["2014-10-31",10.2316,10.9944,10.2036,10.7775,13413200.0],["2014-11-03",10.6655,10.7005,10.5885,10.6375,2466200.0],["2014-11-04",10.6375,10.6725,10.5745,10.6445,1585700.0],["2014-11-05",10.6965,10.7035,10.5911,10.6684,1182100.0],["2014-11-06",10.6333,10.6754,10.4927,10.5489,1370400.0],["2014-11-07",10.4646,10.4997,10.4154,10.4787,1382800.0],["2014-11-10",10.4716,10.5068,10.4224,10.4505,984200.0],["2014-11-11",10.4646,10.5138,10.4295,10.4857,759700.0],["2014-11-12",10.1975,10.2748,10.1975,10.2467,2216600.0],["2014-11-13",10.064,10.1765,10.0429,10.1413,1622500.0],["2014-11-14",10.1694,10.2608,10.1694,10.2186,1311600.0],["2014-11-17",10.2748,10.3662,10.2678,10.3311,1354300.0],["2014-11-18",10.4857,10.4997,10.4435,10.4576,1473200.0],["2014-11-19",10.4435,10.4927,10.3873,10.4435,1167400.0],["2014-11-20",10.303,10.3803,10.2959,10.3521,1016800.0],["2014-11-21",10.4224,10.4646,10.3873,10.4154,1413000.0],["2014-11-24",10.5349,10.563,10.4927,10.5349,2096100.0],["2014-11-25",10.577,10.6403,10.5419,10.5911,1651700.0],["2014-11-26",10.6052,10.6333,10.5841,10.6122,822400.0],["2014-11-28",10.809,10.83,10.7106,10.7457,3543000.0],["2014-12-01",10.7176,10.7387,10.577,10.6754,2148400.0],["2014-12-02",10.7879,10.8371,10.7387,10.7879,2427400.0],["2014-12-03",10.823,10.8441,10.7387,10.7668,1965200.0],["2014-12-04",10.7387,10.8019,10.6684,10.7317,1459800.0],["2014-12-05",10.8792,10.9566,10.8371,10.9214,1986400.0],["2014-12-08",10.8863,10.9074,10.7738,10.7949,2095900.0],["2014-12-09",10.4927,10.563,10.4505,10.5489,2693200.0],["2014-12-10",10.5279,10.5489,10.3732,10.3943,1858500.0],["2014-12-11",10.4084,10.5208,10.3732,10.3873,1471500.0],["2014-12-12",10.3943,10.4927,10.1554,10.1624,2504100.0],["2014-12-15",10.1343,10.1835,9.8532,9.9164,3090100.0],["2014-12-16",9.8461,10.2116,9.804,10.0008,2807100.0],["2014-12-17",9.9937,10.0991,9.9375,10.0499,3149300.0],["2014-12-18",10.2748,10.4013,10.2608,10.3943,2749000.0],["2014-12-19",10.4013,10.5349,10.3451,10.4927,2311400.0],["2014-12-22",10.577,10.5981,10.5138,10.563,1798700.0],["2014-12-23",10.577,10.6473,10.556,10.6052,1754200.0],["2014-12-24",10.6333,10.6754,10.6052,10.6333,684000.0],["2014-12-26",10.6473,10.7246,10.6333,10.6825,1013700.0],["2014-12-29",10.4435,10.5911,10.4295,10.5419,1446800.0],["2014-12-30",10.6122,10.6192,10.5349,10.57,1563500.0],["2014-12-31",10.6333,10.6684,10.5349,10.5489,999100.0],["2015-01-02",10.6122,10.6403,10.4084,10.4857,1719600.0],["2015-01-05",10.1905,10.2186,10.0008,10.057,3498900.0],["2015-01-06",9.9586,10.0008,9.7759,9.8391,2266400.0],["2015-01-07",9.8813,9.9164,9.7688,9.8672,1897000.0],["2015-01-08",9.9305,10.1273,9.9164,10.0359,2140700.0],["2015-01-09",9.8813,9.8953,9.7548,9.8672,2746700.0],["2015-01-12",9.8602,9.9024,9.7548,9.8602,1730000.0],["2015-01-13",9.9726,10.0289,9.7618,9.8532,1911900.0],["2015-01-14",9.6986,9.7337,9.5439,9.7056,4332500.0],["2015-01-15",9.7829,9.804,9.6564,9.6986,3556800.0],["2015-01-16",9.6494,9.6494,9.5018,9.5791,4849400.0],["2015-01-20",10.0429,10.071,9.9656,10.0078,4075900.0],["2015-01-21",9.9726,10.1273,9.9586,10.1273,3202800.0],["2015-01-22",10.2467,10.3803,10.1905,10.3521,3339200.0],["2015-01-23",10.2538,10.2959,10.1694,10.2256,2406800.0],["2015-01-26",10.1765,10.303,10.1343,10.2678,1876600.0],["2015-01-27",10.2327,10.303,10.1694,10.2327,1741800.0],["2015-01-28",10.1694,10.1764,9.9586,9.9726,2803800.0],["2015-01-29",10.0148,10.0991,9.9797,10.064,2939500.0],["2015-01-30",9.9726,10.0148,9.8602,9.8672,2464600.0],["2015-02-02",9.9375,10.0429,9.9094,10.0289,2240600.0],["2015-02-03",10.4646,10.7176,10.4576,10.7106,6902000.0],["2015-02-04",10.5068,10.6965,10.5068,10.57,3954600.0],["2015-02-05",10.6333,10.7527,10.6122,10.7246,1571400.0],["2015-02-06",10.9144,11.0339,10.8371,10.8582,2839800.0],["2015-02-09",10.7457,10.8722,10.7246,10.809,1446400.0],["2015-02-10",10.7738,10.8933,10.7598,10.8792,2953500.0],["2015-02-11",10.7598,10.816,10.7246,10.809,1452900.0],["2015-02-12",10.9776,11.0128,10.8863,10.9987,4742200.0],["2015-02-13",11.1112,11.1885,11.0479,11.0831,2736400.0],["2015-02-17",11.062,11.2306,10.9847,11.1955,4157900.0],["2015-02-18",11.2658,11.3571,11.2588,11.2798,3287100.0],["2015-02-19",11.2517,11.3361,11.1955,11.2798,1444200.0],["2015-02-20",11.2728,11.4063,11.1814,11.3853,2273800.0],["2015-02-23",11.3079,11.4204,11.2517,11.3923,1922200.0],["2015-02-24",11.3712,11.4907,11.3501,11.4555,2653100.0],["2015-02-25",11.4696,11.4907,11.4063,11.4626,2545100.0],["2015-02-26",11.3361,11.3782,11.2658,11.322,1803000.0],["2015-02-27",11.1814,11.2306,11.1252,11.1463,2596700.0],["2015-03-02",11.3079,11.3853,11.2517,11.3009,2284000.0],["2015-03-03",11.0479,11.1463,10.9566,11.0057,5149300.0],["2015-03-04",11.1814,11.2869,11.1182,11.2658,3816200.0],["2015-03-05",11.3079,11.4274,11.3079,11.3642,2638300.0],["2015-03-06",11.315,11.3642,11.0901,11.1322,2419000.0],["2015-03-09",11.1643,11.2284,11.0646,11.1999,2707500.0],["2015-03-10",11.1073,11.1144,10.8936,10.9078,2644900.0],["2015-03-11",10.7938,10.9149,10.7511,10.858,2667100.0],["2015-03-12",10.9434,10.9862,10.8081,10.8936,1801100.0],["2015-03-13",10.6015,10.6513,10.4661,10.63,4084300.0],["2015-03-16",10.7155,10.7725,10.6585,10.7582,2841000.0],["2015-03-17",10.5302,10.6727,10.516,10.6513,2732600.0],["2015-03-18",10.5943,10.8437,10.5587,10.7938,2972200.0],["2015-03-19",10.7582,10.7796,10.6228,10.6656,2252700.0],["2015-03-20",10.8081,10.9577,10.7725,10.9149,3141500.0],["2015-03-23",11.0147,11.0361,10.9434,10.9719,1537200.0],["2015-03-24",10.9933,11.0574,10.9506,10.9577,1770100.0],["2015-03-25",10.7725,10.8295,10.6941,10.7368,2958500.0],["2015-03-26",10.63,10.6585,10.5373,10.63,2013500.0],["2015-03-27",10.4661,10.5017,10.3877,10.4946,3636600.0],["2015-03-30",10.4305,10.6157,10.4162,10.5516,2860500.0],["2015-03-31",10.3165,10.402,10.2809,10.3806,3903800.0],["2015-04-01",10.5872,10.6727,10.516,10.6442,3208700.0],["2015-04-02",10.7796,10.8651,10.7582,10.8295,2700800.0],["2015-04-06",10.7725,11.0361,10.7297,11.0147,2393600.0],["2015-04-07",10.9719,11.0717,10.9577,10.9719,2755900.0],["2015-04-08",11.0289,11.0432,10.9292,10.9791,3043000.0],["2015-04-09",10.9506,10.9719,10.8722,10.9577,1890400.0],["2015-04-10",10.801,10.8152,10.744,10.7867,2075100.0],["2015-04-13",10.8793,10.9292,10.8579,10.8864,2012000.0],["2015-04-14",11.1144,11.1786,11.0788,11.1073,2166500.0],["2015-04-15",11.0574,11.1002,10.9933,11.0646,2024800.0],["2015-04-16",11.1073,11.1928,11.0931,11.1572,1936800.0],["2015-04-17",11.0004,11.0289,10.8508,10.9434,2480600.0],["2015-04-20",10.9648,11.0361,10.9221,10.9221,1601800.0],["2015-04-21",10.9434,10.9719,10.8793,10.8936,1561600.0],["2015-04-22",10.9506,10.9648,10.8579,10.9363,1707300.0],["2015-04-23",11.0361,11.2284,11.0218,11.1572,3322000.0],["2015-04-24",11.3994,11.4137,11.3353,11.3852,3003000.0],["2015-04-27",11.4137,11.5134,11.4065,11.4635,3250400.0],["2015-04-28",11.4065,11.4707,11.3709,11.4635,1945800.0],["2015-04-29",11.3353,11.4707,11.2498,11.4279,3613800.0],["2015-04-30",11.1429,11.2854,11.1216,11.2142,3104600.0],["2015-05-01",11.0788,11.1358,11.0004,11.1358,2440800.0],["2015-05-04",11.1216,11.2071,11.1216,11.1928,1316100.0],["2015-05-05",11.0503,11.0859,10.8793,10.9078,3691900.0],["2015-05-06",10.9093,10.9593,10.8163,10.8735,1437600.0],["2015-05-07",10.8306,10.9522,10.7376,10.9164,2211000.0],["2015-05-08",11.4815,11.6032,11.4172,11.4887,6169700.0],["2015-05-11",11.6604,11.7605,11.6246,11.6461,3609000.0],["2015-05-12",11.6246,11.6389,11.5388,11.6032,1707800.0],["2015-05-13",11.7534,11.7677,11.6747,11.7391,2703100.0],["2015-05-14",11.8607,11.8893,11.7963,11.8464,2593000.0],["2015-05-15",11.8321,11.9036,11.7963,11.8321,2297500.0],["2015-05-18",11.7391,11.782,11.7033,11.7033,1734300.0],["2015-05-19",11.689,11.7462,11.6532,11.6604,1183500.0],["2015-05-20",11.875,12.1254,11.8607,12.061,5109000.0],["2015-05-21",12.1468,12.1898,12.1254,12.1468,2926900.0],["2015-05-22",12.0181,12.0467,11.9751,11.9823,1233500.0],["2015-05-26",11.782,11.7891,11.6175,11.6747,2189300.0],["2015-05-27",11.7605,11.875,11.7105,11.8321,2154100.0],["2015-05-28",11.8678,11.8821,11.8035,11.8249,3203500.0],["2015-05-29",11.875,11.9108,11.7462,11.8249,2099500.0],["2015-06-01",11.7248,11.7319,11.5459,11.596,2144400.0],["2015-06-02",11.7319,11.8321,11.7033,11.7891,1410000.0],["2015-06-03",11.8678,11.9966,11.8535,11.8678,1278100.0],["2015-06-04",11.7891,11.8535,11.6604,11.6747,2078400.0],["2015-06-05",11.5245,11.6818,11.5102,11.6389,2126900.0],["2015-06-08",11.5602,11.5674,11.4959,11.5173,2834400.0],["2015-06-09",11.5102,11.5602,11.4386,11.503,1762900.0],["2015-06-10",11.7534,11.9537,11.7319,11.9322,3996200.0],["2015-06-11",11.9894,12.0538,11.875,11.9394,8581500.0],["2015-06-12",11.9108,12.0753,11.8607,12.0109,2187800.0],["2015-06-15",11.7891,11.8535,11.7605,11.8321,1844200.0],["2015-06-16",11.7963,11.8535,11.7677,11.8321,1406600.0],["2015-06-17",11.8249,11.8893,11.7534,11.8464,2144200.0],["2015-06-18",11.875,11.968,11.8321,11.8893,2340700.0],["2015-06-19",12.0968,12.1111,12.0109,12.0109,2770900.0],["2015-06-22",12.2684,12.3543,12.2255,12.2684,2722700.0],["2015-06-23",12.2899,12.3471,12.2112,12.2184,2502100.0],["2015-06-24",12.3757,12.433,12.2613,12.2684,2333200.0],["2015-06-25",12.3614,12.3757,12.2327,12.2541,2546300.0],["2015-06-26",12.2541,12.34,12.2327,12.247,1930700.0],["2015-06-29",11.9966,12.0467,11.7963,11.8035,3084300.0],["2015-06-30",11.9251,11.9251,11.689,11.7605,2600000.0],["2015-07-01",11.8893,11.9608,11.8535,11.9036,2559700.0],["2015-07-02",11.9179,11.9465,11.8821,11.9108,1279300.0],["2015-07-06",11.4815,11.6103,11.4601,11.5459,1934200.0],["2015-07-07",11.3313,11.4672,11.1096,11.4458,3981300.0],["2015-07-08",11.4029,11.4029,11.2383,11.2956,4001900.0],["2015-07-09",11.5388,11.5674,11.3957,11.41,3505700.0],["2015-07-10",11.9608,11.9608,11.8607,11.9108,2705900.0],["2015-07-13",12.1969,12.2112,12.0681,12.1397,3721100.0],["2015-07-14",12.2041,12.34,12.1611,12.3114,2702200.0],["2015-07-15",12.34,12.4616,12.3114,12.4115,2160800.0],["2015-07-16",12.526,12.5546,12.4616,12.4902,1643400.0],["2015-07-17",12.4759,12.5403,12.4473,12.5331,1409500.0],["2015-07-20",12.5045,12.5403,12.4687,12.4974,1613200.0],["2015-07-21",12.5403,12.6118,12.4974,12.526,2314800.0],["2015-07-22",12.4902,12.6118,12.4902,12.6047,1633800.0],["2015-07-23",12.5832,12.5975,12.4115,12.4258,1987300.0],["2015-07-24",12.4473,12.5045,12.3471,12.3972,3124600.0],["2015-07-27",12.3972,12.4044,12.2327,12.2827,3081300.0],["2015-07-28",12.4187,12.5117,12.3686,12.4759,2171800.0],["2015-07-29",12.7334,12.7763,12.6834,12.7191,2894400.0],["2015-07-30",12.8479,12.855,12.712,12.7549,4372000.0],["2015-07-31",12.8836,12.9123,12.8407,12.8622,2322200.0],["2015-08-03",12.855,12.8908,12.7263,12.8193,1794000.0],["2015-08-04",12.5975,12.6261,12.5117,12.5689,2460100.0],["2015-08-05",12.6285,12.65,12.4777,12.528,2374500.0],["2015-08-06",12.5064,12.5639,12.4849,12.5567,1436100.0],["2015-08-07",12.4777,12.5352,12.4346,12.528,1528300.0],["2015-08-10",12.4777,12.6428,12.4777,12.6069,1827200.0],["2015-08-11",12.4705,12.4921,12.3628,12.4275,2597400.0],["2015-08-12",12.1762,12.3269,12.0828,12.3198,2486900.0],["2015-08-13",12.3126,12.4059,12.2911,12.3413,1472700.0],["2015-08-14",12.2552,12.3772,12.2552,12.3628,1413500.0],["2015-08-17",12.2336,12.3198,12.2049,12.3198,1649100.0],["2015-08-18",12.3413,12.37,12.2911,12.327,1279400.0],["2015-08-19",12.1331,12.1475,11.9752,12.0111,3193100.0],["2015-08-20",12.0254,12.0326,11.81,11.8172,2369200.0],["2015-08-21",11.6377,11.7311,11.3936,11.4008,4084300.0],["2015-08-24",10.9413,11.3577,10.726,10.9772,8351400.0],["2015-08-25",11.609,11.6162,11.1424,11.1424,6854200.0],["2015-08-26",11.53,11.53,11.0993,11.4152,5788600.0],["2015-08-27",11.609,11.7239,11.487,11.6593,3994300.0],["2015-08-28",11.4439,11.5588,11.4008,11.53,2709900.0],["2015-08-31",11.4654,11.5229,11.3865,11.4511,1666500.0],["2015-09-01",11.1424,11.207,10.9485,11.0275,3073000.0],["2015-09-02",11.3362,11.3434,11.0634,11.2429,2321900.0],["2015-09-03",11.2716,11.329,11.128,11.1783,2574300.0],["2015-09-04",10.9557,10.9988,10.848,10.927,2492200.0],["2015-09-08",11.4367,11.4941,11.3577,11.4798,3054500.0],["2015-09-09",11.7095,11.7095,11.3577,11.3936,2915500.0],["2015-09-10",11.4582,11.5659,11.3936,11.5157,2698200.0],["2015-09-11",11.4008,11.5085,11.3865,11.5085,1858900.0],["2015-09-14",11.25,11.3003,11.1782,11.2716,2863200.0],["2015-09-15",11.408,11.5157,11.3793,11.4941,2751200.0],["2015-09-16",11.6234,11.7239,11.5947,11.688,1995300.0],["2015-09-17",11.6018,11.7311,11.5085,11.5516,3840900.0],["2015-09-18",11.2931,11.3721,11.1926,11.2285,3349900.0],["2015-09-21",11.3075,11.3577,11.2285,11.2859,2099000.0],["2015-09-22",11.0059,11.0131,10.8193,10.927,3246200.0],["2015-09-23",10.9629,10.9629,10.7834,10.848,2054500.0],["2015-09-24",10.8336,10.927,10.7547,10.8983,2504300.0],["2015-09-25",11.1065,11.1352,10.9844,11.049,2584000.0],["2015-09-28",10.7403,10.7547,10.5608,10.5967,2596900.0],["2015-09-29",10.4675,10.489,10.3742,10.4675,3918400.0],["2015-09-30",10.647,10.6613,10.5106,10.6111,3533600.0],["2015-10-01",10.8121,10.848,10.6398,10.7762,2497700.0],["2015-10-02",10.7547,11.049,10.6685,11.049,2775900.0],["2015-10-05",11.0203,11.2213,11.0059,11.1998,3286900.0],["2015-10-06",11.1424,11.1998,11.1136,11.1639,2398400.0],["2015-10-07",11.3075,11.3865,11.1998,11.2931,2624400.0],["2015-10-08",11.1711,11.3649,11.1352,11.3506,1749400.0],["2015-10-09",11.2931,11.3434,11.2285,11.2788,1585000.0],["2015-10-12",11.2931,11.3147,11.2429,11.2931,1090100.0],["2015-10-13",10.8695,11.049,10.8552,10.8839,2681500.0],["2015-10-14",10.9198,11.0131,10.8193,10.848,4218500.0],["2015-10-15",10.9844,11.1495,10.9342,11.1065,2525500.0],["2015-10-16",11.1208,11.207,11.0706,11.1926,2191500.0],["2015-10-19",11.2285,11.3506,11.1854,11.3003,3191400.0],["2015-10-20",11.25,11.3147,11.1783,11.1998,2318900.0],["2015-10-21",11.0849,11.1065,10.9198,10.927,2203900.0],["2015-10-22",11.0347,11.1782,11.0347,11.128,1578900.0],["2015-10-23",11.1424,11.2285,11.0634,11.1352,2609100.0],["2015-10-26",11.128,11.1424,11.0562,11.0849,1982500.0],["2015-10-27",11.0849,11.0849,10.9844,11.0275,3000500.0],["2015-10-28",10.97,11.1926,10.97,11.1711,2637000.0],["2015-10-29",10.5895,10.6757,10.3383,10.3885,5976800.0],["2015-10-30",10.3095,10.3239,10.1947,10.2162,2918900.0],["2015-11-02",10.4101,10.5249,10.4029,10.489,2699300.0],["2015-11-03",10.2808,10.4244,10.2808,10.3885,2214100.0],["2015-11-04",10.3316,10.346,10.2162,10.2739,2419700.0],["2015-11-05",10.1153,10.1513,10.036,10.0864,3106100.0],["2015-11-06",10.0143,10.1729,9.9927,10.1441,3298500.0],["2015-11-09",10.3027,10.346,10.1874,10.2378,2416600.0],["2015-11-10",10.0576,10.1009,10.0288,10.0864,1919500.0],["2015-11-11",10.2234,10.2234,10.1153,10.1369,1636700.0],["2015-11-12",9.9711,9.9927,9.8485,9.8557,2370600.0],["2015-11-13",9.8774,9.899,9.798,9.8125,3274200.0],["2015-11-16",9.7764,9.9639,9.7692,9.9639,2102500.0],["2015-11-17",9.9567,9.9927,9.8485,9.8773,1706800.0],["2015-11-18",9.9422,10.0504,9.9206,10.036,1435800.0],["2015-11-19",10.1369,10.1802,10.1081,10.1225,1874200.0],["2015-11-20",9.8629,9.8918,9.6683,9.6827,3685700.0],["2015-11-23",9.6106,9.6755,9.5385,9.5673,2801100.0],["2015-11-24",9.5241,9.6178,9.5169,9.5962,1798900.0],["2015-11-25",9.6683,9.6971,9.6322,9.6394,1647100.0],["2015-11-27",9.7764,9.7836,9.6971,9.6971,917300.0],["2015-11-30",9.7115,9.7259,9.6611,9.6971,1600600.0],["2015-12-01",10.1441,10.1657,10.0792,10.1585,3686200.0],["2015-12-02",10.1297,10.1657,9.9783,10.0071,1916000.0],["2015-12-03",10.1874,10.1874,9.8701,9.9062,2867200.0],["2015-12-04",9.9278,10.072,9.899,10.0504,2861500.0],["2015-12-07",9.9278,9.9422,9.8125,9.8701,2127100.0],["2015-12-08",9.6394,9.6611,9.5457,9.589,2825000.0],["2015-12-09",9.6394,9.8197,9.5313,9.6106,2533000.0],["2015-12-10",9.5385,9.6034,9.488,9.5097,2813300.0],["2015-12-11",9.3366,9.3583,9.1996,9.2429,3450000.0],["2015-12-14",9.3078,9.3583,9.1203,9.2285,3199000.0],["2015-12-15",9.4159,9.4448,9.2862,9.3078,2643500.0],["2015-12-16",9.3871,9.5169,9.2934,9.488,1931200.0],["2015-12-17",9.4664,9.4736,9.351,9.351,3277300.0],["2015-12-18",9.4736,9.4736,9.2717,9.2789,3468000.0],["2015-12-21",9.4231,9.4376,9.2862,9.351,2182700.0],["2015-12-22",9.4159,9.4664,9.3294,9.452,2092900.0],["2015-12-23",9.4952,9.6178,9.488,9.6034,2562700.0],["2015-12-24",9.5962,9.6755,9.5673,9.625,855100.0],["2015-12-28",9.5601,9.5818,9.5169,9.5241,2085000.0],["2015-12-29",9.488,9.5673,9.4736,9.5529,3014800.0],["2015-12-30",9.4231,9.5024,9.4159,9.4303,1973000.0],["2015-12-31",9.4159,9.4448,9.3438,9.3438,1965900.0],["2016-01-04",9.1059,9.2717,9.0699,9.2645,4131500.0],["2016-01-05",9.2213,9.2573,9.1131,9.2068,2040100.0],["2016-01-06",8.9329,9.0122,8.9112,8.9545,3033400.0],["2016-01-07",8.6877,8.7815,8.594,8.6012,4050100.0],["2016-01-08",8.6661,8.6877,8.4066,8.421,3254700.0],["2016-01-11",8.558,8.5724,8.4138,8.5147,3215800.0],["2016-01-12",8.5435,8.5652,8.4138,8.5363,2423900.0],["2016-01-13",8.5219,8.5436,8.2407,8.2552,3232400.0],["2016-01-14",8.1831,8.3921,8.0821,8.3417,4637900.0],["2016-01-15",7.9523,8.0389,7.8009,7.9019,5912100.0],["2016-01-19",7.9307,7.9307,7.7,7.7505,4476800.0],["2016-01-20",7.527,7.6279,7.3611,7.5558,7146300.0],["2016-01-21",7.5486,7.7361,7.4477,7.6568,4082800.0],["2016-01-22",7.9307,8.0244,7.873,7.9235,3268000.0],["2016-01-25",7.6135,7.6207,7.4837,7.4909,3438700.0],["2016-01-26",7.5126,7.7,7.5053,7.6928,2634900.0],["2016-01-27",7.4765,7.6856,7.4332,7.4765,4744300.0],["2016-01-28",7.5126,7.527,7.39,7.4765,3324200.0],["2016-01-29",7.5919,7.7937,7.5414,7.7721,3607500.0],["2016-02-01",7.5847,7.7216,7.527,7.6856,2131800.0],["2016-02-02",7.3395,7.3467,7.1593,7.1881,5071900.0],["2016-02-03",7.1737,7.1737,6.8997,7.0728,7229900.0],["2016-02-04",7.2386,7.4188,7.217,7.3828,6126300.0],["2016-02-05",7.2746,7.3611,7.217,7.253,4007900.0],["2016-02-08",7.0079,7.0079,6.7916,6.8637,5790000.0],["2016-02-09",6.4888,6.6618,6.4744,6.5897,6803900.0],["2016-02-10",6.6474,6.7483,6.6041,6.633,7697900.0],["2016-02-11",6.2581,6.359,6.1427,6.222,6434500.0],["2016-02-12",6.4671,6.6402,6.3806,6.633,4217200.0],["2016-02-16",6.7051,6.7411,6.6113,6.6834,5540800.0],["2016-02-17",6.8997,6.9646,6.8637,6.8781,10545700.0],["2016-02-18",6.8276,6.8276,6.6258,6.633,11107800.0],["2016-02-19",6.6546,6.669,6.5609,6.6474,5943200.0],["2016-02-22",6.633,6.7267,6.6258,6.7123,3795700.0],["2016-02-23",6.6834,6.6906,6.4744,6.4888,4130000.0],["2016-02-24",6.3157,6.4599,6.2292,6.4383,3681200.0],["2016-02-25",6.5681,6.6762,6.496,6.6618,2999800.0],["2016-02-26",6.6546,6.7844,6.6546,6.7123,3341200.0],["2016-02-29",6.842,6.943,6.7844,6.806,4085700.0],["2016-03-01",6.2581,6.4311,6.2508,6.4095,11984600.0],["2016-03-02",6.395,6.6546,6.3878,6.6474,6319700.0],["2016-03-03",6.7627,6.8637,6.7339,6.8637,5324200.0],["2016-03-04",7.0511,7.1521,6.9935,7.0728,6173700.0],["2016-03-07",7.0151,7.1521,6.9935,7.1232,3242200.0],["2016-03-08",7.1232,7.1232,6.9502,6.9502,5487900.0],["2016-03-09",6.9907,7.0054,6.8361,6.8803,3145200.0],["2016-03-10",6.9171,6.9833,6.6963,6.8067,4707100.0],["2016-03-11",6.9539,7.1158,6.9318,7.1084,4166300.0],["2016-03-14",6.9612,6.9833,6.8876,6.9318,4056500.0],["2016-03-15",6.8656,6.9024,6.8288,6.8509,2919900.0],["2016-03-16",6.8067,6.9171,6.792,6.895,3161100.0],["2016-03-17",6.8656,6.895,6.8288,6.8729,3861900.0],["2016-03-18",6.9833,7.0127,6.895,6.9612,4627100.0],["2016-03-21",6.895,6.9465,6.8141,6.8656,3967200.0],["2016-03-22",6.8656,6.8656,6.5197,6.6007,4819900.0],["2016-03-23",6.6448,6.6448,6.4756,6.505,5150200.0],["2016-03-24",6.4461,6.4535,6.3652,6.4388,9295800.0],["2016-03-28",6.4535,6.5197,6.3873,6.4756,2318400.0],["2016-03-29",6.3799,6.4903,6.3137,6.4756,3296300.0],["2016-03-30",6.4608,6.505,6.402,6.4093,3592600.0],["2016-03-31",6.3725,6.4167,6.3431,6.3431,3032500.0],["2016-04-01",6.2695,6.3652,6.2401,6.3505,3522900.0],["2016-04-04",6.3284,6.3946,6.2842,6.299,3882000.0],["2016-04-05",6.1444,6.1665,6.0488,6.0782,6471300.0],["2016-04-06",6.1739,6.2695,6.115,6.2548,4000100.0],["2016-04-07",6.1518,6.1886,6.034,6.0635,3276500.0],["2016-04-08",6.2769,6.299,6.2107,6.2327,5743800.0],["2016-04-11",6.4756,6.5197,6.4314,6.4388,4182400.0],["2016-04-12",6.4756,6.6007,6.3873,6.5859,3685700.0],["2016-04-13",6.9097,6.9907,6.8729,6.9833,4316500.0],["2016-04-14",6.9907,7.0495,6.9244,6.998,3737800.0],["2016-04-15",7.0275,7.0348,6.9318,6.9612,2781400.0],["2016-04-18",6.9833,7.0643,6.9686,7.0348,3496200.0],["2016-04-19",7.1084,7.1673,7.0495,7.1231,3453600.0],["2016-04-20",7.2482,7.285,7.2041,7.2703,2997800.0],["2016-04-21",7.2703,7.2777,7.1893,7.2188,3115300.0],["2016-04-22",7.2261,7.3218,7.2261,7.2924,2956800.0],["2016-04-25",7.3586,7.366,7.2335,7.2924,3834200.0],["2016-04-26",7.3807,7.4837,7.3144,7.4616,3917900.0],["2016-04-27",7.4543,7.5646,7.4101,7.5058,3795000.0],["2016-04-28",7.4028,7.5205,7.3807,7.4248,3641600.0],["2016-04-29",7.4911,7.5058,7.3439,7.3954,4555400.0],["2016-05-02",7.4248,7.4469,7.3218,7.4175,2153600.0],["2016-05-03",7.1746,7.182,7.0569,7.101,4510200.0],["2016-05-04",6.9686,7.0348,6.9244,6.9539,4482200.0],["2016-05-05",6.9024,6.9907,6.8288,6.8582,3455700.0],["2016-05-06",6.8214,6.9686,6.8067,6.9244,2344100.0],["2016-05-09",6.8435,6.8729,6.7331,6.7625,3444600.0],["2016-05-10",6.9097,7.0054,6.8876,6.9686,2382400.0],["2016-05-11",6.9465,7.0201,6.8803,6.9171,2511200.0],["2016-05-12",7.0275,7.0643,6.9024,6.9539,4585700.0],["2016-05-13",6.9318,7.0201,6.8803,6.9097,4498800.0],["2016-05-16",6.9097,6.9759,6.9097,6.9465,2847000.0],["2016-05-17",6.9686,7.0275,6.895,6.9465,3514500.0],["2016-05-18",7.1599,7.366,7.1305,7.3292,5154900.0],["2016-05-19",7.4322,7.4837,7.3071,7.3807,4868000.0],["2016-05-20",7.4322,7.5278,7.4322,7.4763,3781200.0],["2016-05-23",7.5058,7.5573,7.4616,7.4837,3194800.0],["2016-05-24",7.7265,7.8443,7.7044,7.8443,5034700.0],["2016-05-25",7.962,8.1018,7.962,8.0356,4198000.0],["2016-05-26",8.0356,8.0503,7.9105,7.9694,2968200.0],["2016-05-27",8.0135,8.0797,7.9914,8.0282,1936200.0],["2016-05-31",7.9694,8.0209,7.7486,7.7854,5079200.0],["2016-06-01",7.5867,7.7265,7.5352,7.7118,3517200.0],["2016-06-02",7.6971,7.7854,7.6824,7.7633,3056100.0],["2016-06-03",7.756,7.778,7.6088,7.7339,3104800.0],["2016-06-06",7.6603,7.7192,7.6309,7.6897,5320600.0],["2016-06-07",7.756,7.8443,7.7118,7.7118,2624500.0],["2016-06-08",7.6897,7.7118,7.5941,7.6309,4270100.0],["2016-06-09",7.5499,7.5499,7.4763,7.5058,3598800.0],["2016-06-10",7.2188,7.2409,7.0275,7.0348,6652900.0],["2016-06-13",6.8803,6.9907,6.8509,6.8656,5702900.0],["2016-06-14",6.7258,6.7993,6.608,6.6595,7739900.0],["2016-06-15",6.7773,6.8361,6.7037,6.7037,5207400.0],["2016-06-16",6.5565,6.7258,6.4608,6.711,5271700.0],["2016-06-17",6.9686,7.0937,6.9244,7.079,8188800.0],["2016-06-20",7.6456,7.675,7.5499,7.5573,8468400.0],["2016-06-21",7.7486,7.8811,7.675,7.8148,7481500.0],["2016-06-22",7.859,8.0135,7.8516,7.8811,7129500.0],["2016-06-23",8.1386,8.2343,8.0429,8.2269,7244900.0],["2016-06-24",8.2269,8.2269,5.9825,6.5418,74888100.0],["2016-06-27",5.1878,5.2908,4.9744,5.1731,149635800.0],["2016-06-28",5.3497,5.438,5.2467,5.3718,63298400.0],["2016-06-29",5.4527,5.644,5.4086,5.5925,32266100.0],["2016-06-30",5.5042,5.644,5.4454,5.5925,22363300.0],["2016-07-01",5.5999,5.622,5.541,5.5852,12826700.0],["2016-07-05",5.4012,5.4233,5.2614,5.3055,16942200.0],["2016-07-06",5.1731,5.2099,5.0406,5.2099,24404400.0],["2016-07-07",5.2982,5.3423,5.151,5.1952,12858900.0],["2016-07-08",5.4601,5.4601,5.3718,5.3865,11681800.0],["2016-07-11",5.6146,5.6661,5.5557,5.644,13748600.0],["2016-07-12",5.9384,5.9531,5.8206,5.8501,30938500.0],["2016-07-13",5.7912,5.828,5.6735,5.725,18721300.0],["2016-07-14",5.909,5.9457,5.8206,5.9016,20654400.0],["2016-07-15",5.931,5.931,5.8354,5.8869,6508000.0],["2016-07-18",5.8942,5.9973,5.8722,5.9605,7880300.0],["2016-07-19",5.8354,5.8942,5.8133,5.8354,8069600.0],["2016-07-20",5.9016,5.931,5.8722,5.9163,5663000.0],["2016-07-21",5.9531,6.0267,5.9237,5.931,6851700.0],["2016-07-22",5.9531,5.9531,5.8869,5.9016,4195800.0],["2016-07-25",5.8795,5.909,5.8427,5.8722,4556800.0],["2016-07-26",5.828,5.8648,5.7912,5.828,8532800.0],["2016-07-27",5.8648,5.9163,5.8133,5.8574,8044100.0],["2016-07-28",5.7912,5.8059,5.7323,5.7691,6110700.0],["2016-07-29",6.2033,6.218,6.0414,6.0635,15153900.0],["2016-08-01",5.931,6.0046,5.8648,5.8795,8756200.0],["2016-08-02",5.8354,5.8574,5.7397,5.7691,8981400.0],["2016-08-03",5.8574,5.931,5.8427,5.9237,6270500.0],["2016-08-04",5.8648,5.9163,5.828,5.8574,5623300.0],["2016-08-05",5.8869,5.9605,5.8795,5.9531,4912600.0],["2016-08-08",6.1003,6.1665,6.0708,6.1444,8363700.0],["2016-08-09",6.2033,6.3063,6.2033,6.2401,5815000.0],["2016-08-10",6.3534,6.3608,6.2497,6.2719,5887200.0],["2016-08-11",6.2867,6.3238,6.2645,6.3016,3638700.0],["2016-08-12",6.3534,6.3534,6.2423,6.2719,4036300.0],["2016-08-15",6.2941,6.3238,6.2497,6.2793,4063400.0],["2016-08-16",6.2941,6.3164,6.2645,6.2793,3971900.0],["2016-08-17",6.1979,6.2719,6.1757,6.2497,4026100.0],["2016-08-18",6.2719,6.3164,6.2423,6.3016,2659200.0],["2016-08-19",6.2201,6.2793,6.1905,6.2497,2762600.0],["2016-08-22",6.2349,6.2941,6.2127,6.2793,3543000.0],["2016-08-23",6.4422,6.4941,6.4052,6.4274,5221400.0],["2016-08-24",6.5681,6.5903,6.4719,6.4941,6687000.0],["2016-08-25",6.4422,6.4719,6.3756,6.42,4083400.0],["2016-08-26",6.4793,6.5385,6.3682,6.4126,6794900.0],["2016-08-29",6.3904,6.4719,6.3534,6.4422,4080300.0],["2016-08-30",6.5755,6.6126,6.5459,6.6052,5628400.0],["2016-08-31",6.731,6.7607,6.6644,6.7458,7056900.0],["2016-09-01",6.8495,6.8865,6.6866,6.7607,7049400.0],["2016-09-02",6.8347,6.9088,6.7903,6.8939,6801800.0],["2016-09-06",6.8347,6.8495,6.7162,6.7607,5201900.0],["2016-09-07",6.7162,6.7532,6.6792,6.7162,3763000.0],["2016-09-08",6.7088,6.8643,6.7014,6.8347,4890400.0],["2016-09-09",6.8939,6.9162,6.7755,6.7755,6316000.0],["2016-09-12",6.62,6.8273,6.5977,6.7977,6597500.0],["2016-09-13",6.6792,6.7236,6.6348,6.6718,11050500.0],["2016-09-14",6.62,6.7014,6.5829,6.6274,5797800.0],["2016-09-15",6.5903,6.6718,6.5681,6.657,4525800.0],["2016-09-16",6.4422,6.4645,6.3312,6.3534,7203100.0],["2016-09-19",6.4793,6.4867,6.3164,6.3534,5952700.0],["2016-09-20",6.4052,6.4274,6.3608,6.383,4216800.0],["2016-09-21",6.5977,6.6348,6.5237,6.6052,6236100.0],["2016-09-22",6.7236,6.7458,6.6496,6.6866,4634500.0],["2016-09-23",6.5533,6.5903,6.4867,6.5385,4993100.0],["2016-09-26",6.4274,6.4719,6.4126,6.4274,5614500.0],["2016-09-27",6.3386,6.4496,6.3164,6.4126,4686800.0],["2016-09-28",6.4645,6.4793,6.3756,6.4571,4128700.0],["2016-09-29",6.4719,6.4867,6.1757,6.2127,9428700.0],["2016-09-30",6.309,6.4719,6.2867,6.4348,7599000.0],["2016-10-03",6.3312,6.3904,6.2941,6.3756,4932300.0],["2016-10-04",6.4496,6.4719,6.3608,6.3904,7353600.0],["2016-10-05",6.4496,6.5459,6.4052,6.5163,3652300.0],["2016-10-06",6.5459,6.5755,6.5163,6.5163,10185300.0],["2016-10-07",6.3164,6.4052,6.2719,6.3534,9858900.0],["2016-10-10",6.3534,6.3534,6.2793,6.3164,7029800.0],["2016-10-11",6.3016,6.3164,6.1979,6.2275,6328100.0],["2016-10-12",6.1535,6.2053,6.072,6.0868,6045300.0],["2016-10-13",6.0202,6.072,5.9387,6.0424,6721900.0],["2016-10-14",6.2201,6.2571,6.0942,6.1312,5182100.0],["2016-10-17",6.1312,6.146,6.0572,6.0942,3398100.0],["2016-10-18",6.3015,6.3534,6.2719,6.3386,5153300.0],["2016-10-19",6.4496,6.5015,6.4274,6.4496,4828500.0],["2016-10-20",6.5681,6.6496,6.5459,6.5977,8578200.0],["2016-10-21",6.5681,6.6274,6.5607,6.6052,4366700.0],["2016-10-24",6.657,6.6644,6.5755,6.6052,3050400.0],["2016-10-25",6.5977,6.6348,6.5607,6.5903,3491000.0],["2016-10-26",6.5015,6.5829,6.4941,6.5533,5505400.0],["2016-10-27",6.8495,6.9236,6.8125,6.8643,12032500.0],["2016-10-28",6.8643,6.9162,6.7903,6.8495,4986700.0],["2016-10-31",6.8347,6.8717,6.7829,6.8273,3785400.0],["2016-11-01",6.8421,6.8495,6.6644,6.7384,4426700.0],["2016-11-02",6.694,6.7162,6.5681,6.5977,3991900.0],["2016-11-03",6.8643,6.8865,6.7384,6.7755,5028600.0],["2016-11-04",6.6792,6.7458,6.62,6.6348,6057100.0],["2016-11-07",6.7458,6.8051,6.7384,6.7977,3201000.0],["2016-11-08",6.731,6.8495,6.6866,6.8125,4204500.0],["2016-11-09",6.9087,7.1457,6.9013,7.1087,10603600.0],["2016-11-10",7.4863,7.553,7.3679,7.4863,12031800.0],["2016-11-11",7.5011,7.5308,7.4197,7.5234,9479000.0],["2016-11-14",7.6863,7.827,7.6863,7.8121,7879400.0],["2016-11-15",7.8121,7.8492,7.6863,7.8492,5662700.0],["2016-11-16",7.7085,7.7381,7.6566,7.6863,4124700.0],["2016-11-17",7.7381,7.8418,7.7233,7.8121,3641900.0],["2016-11-18",7.6937,7.7529,7.6715,7.7159,3718200.0],["2016-11-21",7.7529,7.7973,7.7455,7.7899,3271500.0],["2016-11-22",7.7973,7.8196,7.7603,7.7973,2123500.0],["2016-11-23",7.6937,7.8714,7.6937,7.8344,3899300.0],["2016-11-25",7.8862,7.9084,7.8714,7.8936,1683800.0],["2016-11-28",7.8121,7.8418,7.6715,7.6863,4133100.0],["2016-11-29",7.8862,7.9232,7.8418,7.8566,4035400.0],["2016-11-30",7.901,7.9899,7.901,7.9602,3284600.0],["2016-12-01",8.0639,8.1454,8.0269,8.0787,6606400.0],["2016-12-02",7.9232,7.9899,7.8788,7.9232,4624300.0],["2016-12-05",8.0343,8.1602,8.0343,8.1231,5792400.0],["2016-12-06",8.4564,8.5897,8.3675,8.5823,9948300.0],["2016-12-07",8.6489,8.8192,8.6415,8.8118,8967800.0],["2016-12-08",8.8488,8.9229,8.797,8.8784,7398600.0],["2016-12-09",8.6119,8.7081,8.5674,8.6933,4751300.0],["2016-12-12",8.5897,8.6119,8.4564,8.4934,4214900.0],["2016-12-13",8.5748,8.6415,8.5378,8.6045,6803300.0],["2016-12-14",8.4045,8.4193,8.2342,8.2564,7584300.0],["2016-12-15",8.4045,8.4564,8.3749,8.4119,4274500.0],["2016-12-16",8.3897,8.4267,8.3527,8.3601,3093200.0],["2016-12-19",8.1676,8.1824,8.1157,8.1602,4212900.0],["2016-12-20",8.2787,8.3453,8.2564,8.3305,3179700.0],["2016-12-21",8.3231,8.3675,8.3083,8.3453,2088800.0],["2016-12-22",8.2564,8.2935,8.1676,8.1972,4281500.0],["2016-12-23",8.1528,8.1972,8.1083,8.175,1895500.0],["2016-12-27",8.1824,8.2342,8.1676,8.212,1631600.0],["2016-12-28",8.1083,8.1454,8.0639,8.0639,2432500.0],["2016-12-29",8.0269,8.0491,7.9973,8.0343,1970800.0],["2016-12-30",8.1454,8.1972,8.1009,8.1454,2596700.0],["2017-01-03",8.4268,8.4786,8.3749,8.4193,3930600.0],["2017-01-04",8.4712,8.5897,8.4416,8.5897,2314500.0],["2017-01-05",8.5674,8.5971,8.4786,8.5452,3163200.0],["2017-01-06",8.5526,8.5748,8.5156,8.5452,2369000.0],["2017-01-09",8.3971,8.4564,8.3527,8.3897,2879700.0],["2017-01-10",8.4564,8.5452,8.4342,8.486,2248200.0],["2017-01-11",8.3231,8.5082,8.3231,8.5008,4096200.0],["2017-01-12",8.4786,8.5082,8.3897,8.4342,3034400.0],["2017-01-13",8.4119,8.4934,8.3971,8.4267,3308200.0],["2017-01-17",8.5897,8.5971,8.3971,8.3971,6651500.0],["2017-01-18",8.2787,8.3083,8.2268,8.3009,4011900.0],["2017-01-19",8.3527,8.3675,8.2564,8.3083,2349800.0],["2017-01-20",8.2787,8.3157,8.2416,8.2861,2395800.0],["2017-01-23",8.2342,8.3379,8.2268,8.3305,1817800.0],["2017-01-24",8.4045,8.5378,8.3971,8.486,2567300.0],["2017-01-25",8.6193,8.6711,8.5971,8.6711,3026200.0],["2017-01-26",8.6933,8.7081,8.6119,8.6563,3603700.0],["2017-01-27",8.5823,8.5897,8.5156,8.5304,1363700.0],["2017-01-30",8.3305,8.3379,8.2416,8.2861,3586200.0],["2017-01-31",8.2342,8.249,8.1454,8.1972,3464000.0],["2017-02-01",8.3453,8.3675,8.2935,8.3157,3019000.0],["2017-02-02",8.2416,8.2712,8.1898,8.2342,4241700.0],["2017-02-03",8.4342,8.5156,8.4119,8.4786,4253300.0],["2017-02-06",8.4638,8.4786,8.3453,8.3675,3116600.0],["2017-02-07",8.3749,8.3749,8.3083,8.3675,2806800.0],["2017-02-08",8.2787,8.3601,8.1972,8.3453,2765900.0],["2017-02-09",8.3453,8.523,8.3453,8.486,2426600.0],["2017-02-10",8.4416,8.486,8.3897,8.449,2029900.0],["2017-02-13",8.523,8.6267,8.523,8.5674,2401800.0],["2017-02-14",8.5823,8.7081,8.5823,8.7007,4495300.0],["2017-02-15",8.8044,8.834,8.7822,8.8044,2614200.0],["2017-02-16",8.8414,8.8562,8.76,8.8044,4420800.0],["2017-02-17",8.6193,8.7155,8.6119,8.7155,2085100.0],["2017-02-21",8.6341,8.7378,8.6267,8.6859,2351100.0],["2017-02-22",8.5897,8.6859,8.5897,8.6637,2256500.0],["2017-02-23",8.3749,8.523,8.3083,8.5008,6291600.0],["2017-02-24",8.2638,8.3527,8.2342,8.3157,4355600.0],["2017-02-27",8.249,8.3009,8.2268,8.2861,2241200.0],["2017-02-28",8.212,8.3379,8.212,8.2861,2447400.0],["2017-03-01",8.3682,8.5027,8.3682,8.4803,3584600.0],["2017-03-02",8.4579,8.4728,8.3309,8.3458,2626700.0],["2017-03-03",8.3682,8.4953,8.3608,8.4654,3696700.0],["2017-03-06",8.3608,8.3682,8.2711,8.2786,2348500.0],["2017-03-07",8.2636,8.3085,8.2263,8.2487,2405700.0],["2017-03-08",8.4131,8.4579,8.3757,8.3757,3661200.0],["2017-03-09",8.4355,8.4579,8.3682,8.3981,1701300.0],["2017-03-10",8.4205,8.4504,8.3458,8.4131,2953400.0],["2017-03-13",8.4056,8.443,8.3682,8.3757,1700500.0],["2017-03-14",8.2263,8.2562,8.1815,8.2338,2517300.0],["2017-03-15",8.2935,8.3384,8.2412,8.2711,3390700.0],["2017-03-16",8.4205,8.5027,8.4205,8.4878,3115300.0],["2017-03-17",8.5924,8.6073,8.443,8.4953,3341500.0],["2017-03-20",8.4579,8.4878,8.3533,8.3608,2211700.0],["2017-03-21",8.6372,8.6372,8.4205,8.4355,9860300.0],["2017-03-22",8.3159,8.3981,8.2861,8.3533,5809000.0],["2017-03-23",8.3458,8.4205,8.3159,8.3907,4656800.0],["2017-03-24",8.4205,8.4504,8.3533,8.4131,3330500.0],["2017-03-27",8.3159,8.4579,8.3085,8.4579,2989100.0],["2017-03-28",8.4131,8.5252,8.4131,8.4953,2742800.0],["2017-03-29",8.3981,8.443,8.3384,8.4205,2217100.0],["2017-03-30",8.4205,8.5326,8.4131,8.5177,1901000.0],["2017-03-31",8.4131,8.4504,8.3907,8.3981,1882400.0],["2017-04-03",8.3384,8.3608,8.1964,8.2935,3098100.0],["2017-04-04",8.1366,8.1441,8.047,8.1142,4301800.0],["2017-04-05",8.1441,8.1964,8.0544,8.0694,3536500.0],["2017-04-06",8.0245,8.0843,8.0021,8.0395,2707800.0],["2017-04-07",7.9648,8.032,7.9349,7.9797,3874200.0],["2017-04-10",8.0021,8.0395,7.9722,8.0021,2164800.0],["2017-04-11",8.0395,8.0544,7.9498,8.047,2631400.0],["2017-04-12",7.9872,8.0246,7.9498,7.9797,2445900.0],["2017-04-13",7.8676,7.9648,7.8378,7.8452,3293200.0],["2017-04-17",7.8751,8.0021,7.8378,7.9872,2325500.0],["2017-04-18",7.8527,7.9424,7.8303,7.9125,3502000.0],["2017-04-19",7.9797,8.0171,7.8826,7.8975,2670000.0],["2017-04-20",7.9199,7.9722,7.9199,7.9498,2549000.0],["2017-04-21",7.9349,7.9872,7.8602,7.8901,2709200.0],["2017-04-24",8.3234,8.3832,8.3085,8.3533,4353000.0],["2017-04-25",8.4878,8.5326,8.4728,8.4803,3226600.0],["2017-04-26",8.4953,8.6223,8.4953,8.5625,3497000.0],["2017-04-27",8.6073,8.6372,8.5849,8.5999,6007700.0],["2017-04-28",8.2113,8.2113,8.0694,8.0769,6377000.0],["2017-05-01",8.1142,8.2263,8.1067,8.1815,2628800.0],["2017-05-02",8.0843,8.1067,8.032,8.0619,4076400.0],["2017-05-03",8.047,8.0918,7.9947,8.0694,2460100.0],["2017-05-04",8.1217,8.174,8.1142,8.1366,3022800.0],["2017-05-05",8.0246,8.032,7.9424,7.9947,7460700.0],["2017-05-08",7.9722,7.9797,7.8975,7.9199,3532800.0],["2017-05-09",7.9424,7.9872,7.9274,7.9573,5899600.0],["2017-05-10",8.0245,8.1292,8.0245,8.1067,2931000.0],["2017-05-11",7.9498,7.9722,7.905,7.9199,2690500.0],["2017-05-12",7.8901,7.9573,7.8751,7.9424,2857600.0],["2017-05-15",7.9872,8.1292,7.9797,8.0993,1943300.0],["2017-05-16",8.2039,8.2113,8.1292,8.174,2243900.0],["2017-05-17",8.159,8.1815,7.9424,7.9797,4992300.0],["2017-05-18",8.1366,8.2487,8.0993,8.2188,4143000.0],["2017-05-19",8.2113,8.3533,8.2039,8.3234,4137800.0],["2017-05-22",8.3533,8.3757,8.2562,8.3234,2891600.0],["2017-05-23",8.3309,8.3832,8.2786,8.3533,2432500.0],["2017-05-24",8.3458,8.3608,8.3159,8.3384,2395300.0],["2017-05-25",8.2487,8.2786,8.2188,8.2263,2466400.0],["2017-05-26",8.0694,8.0918,8.032,8.0544,2153500.0],["2017-05-30",8.0096,8.0544,7.9648,7.9648,1832100.0],["2017-05-31",8.1217,8.1292,8.0096,8.047,5312800.0],["2017-06-01",8.0544,8.1366,8.032,8.1142,2533600.0],["2017-06-02",8.0918,8.1217,8.0619,8.0918,2257600.0],["2017-06-05",8.0769,8.159,8.0694,8.1142,2350100.0],["2017-06-06",8.0544,8.0769,7.9947,8.032,2162800.0],["2017-06-07",8.0619,8.0918,8.0021,8.0544,2797000.0],["2017-06-08",7.8602,7.9498,7.8452,7.9349,4384600.0],["2017-06-09",7.7855,7.9125,7.778,7.905,6987500.0],["2017-06-12",7.8004,7.8452,7.7855,7.7855,4636500.0],["2017-06-13",7.8975,7.905,7.8303,7.8826,3100500.0],["2017-06-14",7.8602,7.8676,7.7705,7.8452,4601400.0],["2017-06-15",7.6958,7.778,7.6883,7.7406,3546300.0],["2017-06-16",7.7481,7.7855,7.7182,7.7705,3124200.0],["2017-06-19",7.8826,7.9199,7.8527,7.8676,2085500.0],["2017-06-20",7.778,7.7855,7.5912,7.6061,3107400.0],["2017-06-21",7.6061,7.6286,7.5314,7.5464,2996200.0],["2017-06-22",7.4418,7.4492,7.367,7.4119,7778100.0],["2017-06-23",7.4642,7.5464,7.4343,7.5015,3228300.0],["2017-06-26",7.6211,7.6659,7.5837,7.6061,2390400.0],["2017-06-27",7.7182,7.7556,7.6883,7.7556,2895200.0],["2017-06-28",7.7929,7.8901,7.7929,7.8676,2993900.0],["2017-06-29",8.0843,8.1067,7.9125,7.9498,5151600.0],["2017-06-30",7.9424,7.9424,7.8303,7.9125,2708000.0],["2017-07-03",7.9573,8.0246,7.9424,7.9947,2553300.0],["2017-07-05",7.9349,7.9648,7.8602,7.9573,3824600.0],["2017-07-06",8.0245,8.1441,8.0245,8.0619,4081500.0],["2017-07-07",8.0245,8.047,7.9722,8.032,2714400.0],["2017-07-10",7.9797,8.047,7.9648,8.0096,2384500.0],["2017-07-11",7.9722,7.9797,7.8826,7.9498,2861700.0],["2017-07-12",8.032,8.0619,7.9872,8.047,2861300.0],["2017-07-13",8.2039,8.2039,8.1516,8.1889,2836200.0],["2017-07-14",8.0843,8.1964,8.0619,8.174,2056200.0],["2017-07-17",8.1142,8.1815,8.1067,8.1441,1408700.0],["2017-07-18",8.0171,8.0395,7.9573,8.032,2530400.0],["2017-07-19",8.0096,8.047,8.0096,8.0171,1677700.0],["2017-07-20",8.0544,8.1067,8.0395,8.0769,2038400.0],["2017-07-21",7.9722,7.9797,7.9125,7.9573,2190000.0],["2017-07-24",7.9947,8.047,7.9722,8.0395,2013000.0],["2017-07-25",8.1815,8.2263,8.1366,8.1516,2244800.0],["2017-07-26",8.2487,8.2786,8.2039,8.2487,3589200.0],["2017-07-27",8.2039,8.2562,8.0843,8.1217,3672400.0],["2017-07-28",8.0619,8.0993,7.9947,8.0843,2606800.0],["2017-07-31",7.9722,8.0245,7.8975,8.0171,2883200.0],["2017-08-01",8.1815,8.2039,8.1292,8.174,2705100.0],["2017-08-02",8.159,8.2039,8.1441,8.1889,1561600.0],["2017-08-03",8.1366,8.1815,8.1067,8.159,2346900.0],["2017-08-04",8.1889,8.2113,8.1292,8.1441,2272000.0],["2017-08-07",8.1441,8.1665,8.1292,8.1516,1197300.0],["2017-08-08",8.1292,8.1516,8.0769,8.0843,1853000.0],["2017-08-09",8.0183,8.0933,8.0032,8.0933,2097300.0],["2017-08-10",8.0183,8.0333,7.8981,7.8981,2767000.0],["2017-08-11",7.8155,7.8531,7.733,7.763,2671100.0],["2017-08-14",7.763,7.8306,7.7405,7.7555,2448900.0],["2017-08-15",7.778,7.7855,7.7104,7.7179,1942200.0],["2017-08-16",7.7555,7.7705,7.7104,7.7255,1641400.0],["2017-08-17",7.6579,7.6879,7.5152,7.5227,2856200.0],["2017-08-18",7.5152,7.5828,7.4852,7.5453,1945000.0],["2017-08-21",7.4627,7.4852,7.4402,7.4627,1642600.0],["2017-08-22",7.4327,7.4702,7.4176,7.4552,1683700.0],["2017-08-23",7.4176,7.4327,7.3876,7.4176,1605100.0],["2017-08-24",7.4927,7.5152,7.4477,7.4777,1625200.0],["2017-08-25",7.4927,7.5303,7.4852,7.5077,1552400.0],["2017-08-28",7.5453,7.5528,7.4402,7.4627,1219500.0],["2017-08-29",7.3876,7.4251,7.3801,7.4026,1172100.0],["2017-08-30",7.4251,7.4327,7.3801,7.3801,1077400.0],["2017-08-31",7.4026,7.4327,7.3576,7.4101,2316800.0],["2017-09-01",7.4251,7.4927,7.4176,7.4627,1016700.0],["2017-09-05",7.3726,7.3801,7.245,7.29,7307900.0],["2017-09-06",7.2825,7.3125,7.245,7.275,2670400.0],["2017-09-07",7.2975,7.3125,7.1849,7.2224,3209800.0],["2017-09-08",7.4327,7.4477,7.3801,7.3801,2424200.0],["2017-09-11",7.275,7.3951,7.275,7.3726,3517900.0],["2017-09-12",7.5903,7.6504,7.5828,7.6053,4161100.0],["2017-09-13",7.6354,7.6654,7.5678,7.5828,2297900.0],["2017-09-14",7.6354,7.6579,7.5453,7.5753,2857000.0],["2017-09-15",7.5903,7.6354,7.5753,7.6053,3072700.0],["2017-09-18",7.6053,7.6203,7.5678,7.6053,1612600.0],["2017-09-19",7.6053,7.6429,7.5978,7.6354,1818500.0],["2017-09-20",7.5378,7.6203,7.5152,7.5753,2249700.0],["2017-09-21",7.7179,7.7705,7.6804,7.7555,1889700.0],["2017-09-22",7.7104,7.793,7.6954,7.778,1803400.0],["2017-09-25",7.6879,7.733,7.6053,7.6504,2936700.0],["2017-09-26",7.6053,7.6354,7.5603,7.6203,1714500.0],["2017-09-27",7.7029,7.7179,7.6429,7.6804,2279800.0],["2017-09-28",7.763,7.778,7.7255,7.763,2482800.0],["2017-09-29",7.733,7.8005,7.7255,7.7705,2105600.0],["2017-10-02",7.6354,7.7104,7.6279,7.6879,2043500.0],["2017-10-03",7.6804,7.7255,7.6729,7.7104,1319200.0],["2017-10-04",7.6954,7.7104,7.6429,7.6429,1811500.0],["2017-10-05",7.5002,7.5528,7.4852,7.5303,3229300.0],["2017-10-06",7.4702,7.5152,7.4552,7.4927,2718300.0],["2017-10-09",7.4702,7.4927,7.4176,7.4477,1468700.0],["2017-10-10",7.5227,7.5978,7.5152,7.5903,1433200.0],["2017-10-11",7.5678,7.5828,7.5303,7.5753,1395700.0],["2017-10-12",7.6203,7.6729,7.6053,7.6203,2420500.0],["2017-10-13",7.6128,7.6579,7.5828,7.6203,2044800.0],["2017-10-16",7.5453,7.5603,7.4927,7.5303,1845400.0],["2017-10-17",7.5828,7.6128,7.5603,7.5603,1824900.0],["2017-10-18",7.5678,7.6354,7.5603,7.6203,1304000.0],["2017-10-19",7.5678,7.6354,7.5678,7.6128,1898900.0],["2017-10-20",7.7179,7.7705,7.7029,7.7405,2281800.0],["2017-10-23",7.7255,7.7405,7.6954,7.7104,1805000.0],["2017-10-24",7.7555,7.8155,7.748,7.7855,2196700.0],["2017-10-25",7.8306,7.8681,7.7855,7.8381,2407600.0],["2017-10-26",7.3801,7.3876,7.0798,7.0948,13357900.0],["2017-10-27",7.2074,7.2525,7.1849,7.2224,5522900.0],["2017-10-30",7.2525,7.275,7.2299,7.2525,3782500.0],["2017-10-31",7.32,7.4101,7.32,7.3876,2771500.0],["2017-11-01",7.3275,7.3651,7.275,7.275,2535500.0],["2017-11-02",7.2675,7.305,7.2149,7.29,3213900.0],["2017-11-03",7.2074,7.2074,7.1699,7.1849,1937000.0],["2017-11-06",7.1774,7.2074,7.1549,7.1999,1444100.0],["2017-11-07",7.2149,7.2149,7.1098,7.1173,2938700.0],["2017-11-08",7.0648,7.1023,7.0423,7.0873,2161000.0],["2017-11-09",7.0423,7.0873,7.0197,7.0873,2080300.0],["2017-11-10",7.0948,7.1323,7.0798,7.0873,2865900.0],["2017-11-13",6.9897,7.0573,6.9747,7.0272,3318100.0],["2017-11-14",7.1173,7.1399,7.0798,7.1399,2640700.0],["2017-11-15",7.1098,7.2074,7.0948,7.1924,2724900.0],["2017-11-16",7.3275,7.3351,7.2825,7.29,3413500.0],["2017-11-17",7.2825,7.3351,7.2525,7.3275,2294600.0],["2017-11-20",7.4852,7.4927,7.4627,7.4852,4058800.0],["2017-11-21",7.5303,7.5303,7.4777,7.5077,3041400.0],["2017-11-22",7.5378,7.5528,7.5077,7.5378,2327800.0],["2017-11-24",7.5753,7.5828,7.5528,7.5678,1303800.0],["2017-11-27",7.4777,7.5152,7.4627,7.4777,2413900.0],["2017-11-28",7.3876,7.5378,7.3801,7.5378,3445600.0],["2017-11-29",7.748,7.8231,7.7029,7.7705,5809400.0],["2017-11-30",7.8381,7.8756,7.748,7.7705,4477100.0],["2017-12-01",7.7179,7.763,7.6279,7.7029,5453800.0],["2017-12-04",7.8756,7.9056,7.7855,7.793,4249600.0],["2017-12-05",7.7029,7.748,7.6504,7.6654,2217200.0],["2017-12-06",7.6203,7.6729,7.5978,7.6128,2035400.0],["2017-12-07",7.6729,7.7405,7.6579,7.7179,2394400.0],["2017-12-08",7.8981,7.9131,7.8531,7.8906,2930600.0],["2017-12-11",7.9357,7.9732,7.9131,7.9357,2528700.0],["2017-12-12",8.0183,8.0333,7.9582,7.9957,2716800.0],["2017-12-13",8.1159,8.1684,8.0783,8.0858,4799400.0],["2017-12-14",8.1759,8.1909,8.1159,8.1234,2818700.0],["2017-12-15",7.9957,8.0708,7.9732,8.0258,3002100.0],["2017-12-18",8.1759,8.2059,8.1234,8.1459,5449300.0],["2017-12-19",8.1834,8.1909,8.1309,8.1459,2604200.0],["2017-12-20",8.1984,8.2059,8.1159,8.1384,2473200.0],["2017-12-21",8.1534,8.2135,8.1459,8.1909,2000100.0],["2017-12-22",8.1384,8.1609,8.1083,8.1459,1519700.0],["2017-12-26",8.1384,8.1834,8.0783,8.1159,1259700.0],["2017-12-27",8.1384,8.1534,8.1008,8.1234,1504600.0],["2017-12-28",8.1759,8.2059,8.1609,8.2059,1380800.0],["2017-12-29",8.221,8.236,8.1609,8.1834,1609400.0],["2018-01-02",8.2435,8.2885,8.2135,8.281,2479500.0],["2018-01-03",8.2285,8.266,8.2059,8.251,2092900.0],["2018-01-04",8.281,8.3261,8.281,8.296,2435100.0],["2018-01-05",8.236,8.236,8.0708,8.0858,3402800.0],["2018-01-08",8.1159,8.1609,8.0933,8.1384,2317800.0],["2018-01-09",8.1534,8.2135,8.1534,8.1909,1761300.0],["2018-01-10",8.1984,8.2285,8.1459,8.1534,3132500.0],["2018-01-11",7.9582,8.0408,7.9056,8.0183,5898500.0],["2018-01-12",7.9957,8.0708,7.9807,8.0708,2871900.0],["2018-01-16",8.221,8.2735,8.1909,8.2285,3476000.0],["2018-01-17",8.2285,8.3261,8.1834,8.296,2048100.0],["2018-01-18",8.266,8.3336,8.251,8.3111,1750000.0],["2018-01-19",8.3186,8.3786,8.296,8.3636,2155300.0],["2018-01-22",8.7165,8.8216,8.6864,8.8141,5506600.0],["2018-01-23",8.7916,8.8141,8.754,8.8141,3499700.0],["2018-01-24",8.9342,8.9868,8.8516,8.9042,3428500.0],["2018-01-25",9.0243,9.0243,8.8816,8.9042,3514500.0],["2018-01-26",8.9567,8.9792,8.9042,8.9417,2246900.0],["2018-01-29",8.784,8.8216,8.739,8.7765,2292900.0],["2018-01-30",8.5438,8.5813,8.4912,8.5513,2803800.0],["2018-01-31",8.5063,8.5964,8.4987,8.5363,2859200.0],["2018-02-01",8.4537,8.5288,8.4237,8.5288,3299400.0],["2018-02-02",8.3936,8.4011,8.221,8.236,2663600.0],["2018-02-05",8.1684,8.2285,7.8306,7.8981,5402400.0],["2018-02-06",7.8155,8.0708,7.793,8.0333,6606600.0],["2018-02-07",8.0183,8.0933,7.9131,7.9732,5362900.0],["2018-02-08",8.3111,8.3111,8.0107,8.0258,13125400.0],["2018-02-09",8.0408,8.1309,7.8155,8.0708,9154100.0],["2018-02-12",8.0933,8.1309,7.9957,8.1083,7745700.0],["2018-02-13",8.1008,8.1534,8.0783,8.1459,4221400.0],["2018-02-14",8.0858,8.3561,8.0783,8.3561,5199100.0],["2018-02-15",8.4462,8.4687,8.3636,8.4612,4377600.0],["2018-02-16",8.3636,8.5288,8.3636,8.5063,4679900.0],["2018-02-20",8.4837,8.5288,8.4462,8.4687,3950200.0],["2018-02-21",8.4687,8.5888,8.4687,8.5063,3336900.0],["2018-02-22",8.8516,8.8816,8.739,8.769,4974800.0],["2018-02-23",8.8441,8.8591,8.7465,8.7991,4012000.0],["2018-02-26",8.8216,8.8216,8.7165,8.7991,3528400.0],["2018-02-27",8.8066,8.8816,8.7991,8.7991,3884900.0],["2018-02-28",8.9192,8.9492,8.8066,8.8216,4018100.0],["2018-03-01",8.8375,8.8527,8.7011,8.7693,4351200.0],["2018-03-02",8.6101,8.7314,8.5419,8.7314,4389200.0],["2018-03-05",8.6101,8.8451,8.5798,8.8072,4840600.0],["2018-03-06",8.9512,9.0194,8.9284,8.9891,2735400.0],["2018-03-07",8.9133,8.9663,8.8451,8.9512,3678700.0],["2018-03-08",8.9588,8.9815,8.9057,8.9815,4344600.0],["2018-03-09",8.8906,8.9512,8.883,8.9209,2948600.0],["2018-03-12",8.9436,9.0346,8.9209,8.9967,2900300.0],["2018-03-13",8.9815,8.9891,8.8906,8.9133,2277400.0],["2018-03-14",8.8754,8.8906,8.7996,8.8299,5336600.0],["2018-03-15",8.7844,8.8981,8.7693,8.8375,4053500.0],["2018-03-16",8.8906,8.9663,8.883,8.9133,4045300.0],["2018-03-19",9.4211,9.4514,9.2619,9.3453,5569700.0],["2018-03-20",9.2847,9.3074,9.224,9.2468,2666300.0],["2018-03-21",9.2089,9.2165,9.0497,9.1483,2674500.0],["2018-03-22",8.9663,9.0042,8.8602,8.8906,4430100.0],["2018-03-23",8.8981,8.9057,8.7769,8.7844,6314600.0],["2018-03-26",9.0118,9.0725,8.9285,9.0725,4142200.0],["2018-03-27",9.027,9.027,8.8223,8.8678,7929000.0],["2018-03-28",8.883,8.9512,8.8299,8.9133,4256500.0],["2018-03-29",8.9133,8.9891,8.8754,8.9588,6197400.0],["2018-04-02",8.9663,8.9891,8.792,8.8527,4498500.0],["2018-04-03",8.9588,9.0042,8.883,8.9815,3695900.0],["2018-04-04",8.8981,9.0649,8.8981,9.0421,3928900.0],["2018-04-05",9.0573,9.1482,9.0573,9.1179,2489900.0],["2018-04-06",9.0952,9.1407,8.9815,9.0194,2083500.0],["2018-04-09",9.0876,9.2165,9.0649,9.1028,2041700.0],["2018-04-10",9.2847,9.3377,9.2619,9.315,1700000.0],["2018-04-11",9.3074,9.3605,9.2847,9.2923,1643800.0],["2018-04-12",9.3377,9.4514,9.3377,9.4363,1499300.0],["2018-04-13",9.5045,9.5121,9.2165,9.2544,4282300.0],["2018-04-16",9.3832,9.4211,9.3302,9.3453,3091500.0],["2018-04-17",9.3377,9.3453,9.2165,9.2392,2828100.0],["2018-04-18",9.2923,9.3302,9.2468,9.2619,1722000.0],["2018-04-19",9.3377,9.3984,9.2695,9.2998,2240500.0],["2018-04-20",9.2468,9.2998,9.224,9.2619,1628800.0],["2018-04-23",9.2316,9.2847,9.1937,9.2544,1354900.0],["2018-04-24",9.224,9.2771,9.1407,9.171,2212700.0],["2018-04-25",9.1179,9.1407,9.0573,9.0952,2198100.0],["2018-04-26",8.9512,9.027,8.936,8.9815,3115900.0],["2018-04-27",8.8602,8.8754,8.7617,8.8678,2815100.0],["2018-04-30",8.7617,8.8148,8.7465,8.7465,3665100.0],["2018-05-01",8.648,8.648,8.595,8.648,2433700.0],["2018-05-02",8.6025,8.6556,8.5798,8.6025,2747600.0],["2018-05-03",8.5646,8.5798,8.4131,8.5192,2809400.0],["2018-05-04",8.4813,8.6253,8.4737,8.6101,3260300.0],["2018-05-07",8.6025,8.6708,8.595,8.6632,1504900.0],["2018-05-08",8.5646,8.6329,8.5571,8.6253,2143000.0],["2018-05-09",8.7617,8.8678,8.7541,8.8527,2219400.0],["2018-05-10",8.8527,8.9209,8.8072,8.9133,1414500.0],["2018-05-11",8.9436,8.9588,8.9133,8.9209,1240300.0],["2018-05-14",8.883,8.8981,8.8527,8.8602,1555100.0],["2018-05-15",8.7769,8.8299,8.7541,8.7693,1723800.0],["2018-05-16",8.7011,8.7238,8.6632,8.6935,1933000.0],["2018-05-17",8.6708,8.7238,8.648,8.6859,3268100.0],["2018-05-18",8.6632,8.6783,8.5874,8.6329,1810900.0],["2018-05-21",8.6404,8.6632,8.6253,8.648,961100.0],["2018-05-22",8.739,8.7465,8.6935,8.7086,2166900.0],["2018-05-23",8.6101,8.6253,8.504,8.5874,1770100.0],["2018-05-24",8.4964,8.5116,8.4206,8.4737,2205100.0],["2018-05-25",8.3448,8.4661,8.3373,8.4585,2419600.0],["2018-05-29",8.2008,8.2463,7.9583,8.0189,4221400.0],["2018-05-30",8.0644,8.1705,8.0417,8.1402,2634300.0],["2018-05-31",8.072,8.0947,8.0114,8.0947,3787200.0],["2018-06-01",8.2766,8.3145,8.2236,8.2539,3471500.0],["2018-06-04",8.3524,8.3676,8.3221,8.36,2190300.0],["2018-06-05",8.2312,8.2387,8.0947,8.1478,2440800.0],["2018-06-06",8.2084,8.3448,8.2008,8.3373,1786900.0],["2018-06-07",8.3069,8.3221,8.2312,8.2842,1995600.0],["2018-06-08",8.2084,8.2463,8.1629,8.2387,1903400.0],["2018-06-11",8.2387,8.2994,8.2312,8.2918,2263800.0],["2018-06-12",8.2084,8.2463,8.1705,8.1857,2370600.0],["2018-06-13",8.2008,8.2387,8.1478,8.1781,1914300.0],["2018-06-14",8.1705,8.269,8.1629,8.1857,2251600.0],["2018-06-15",7.981,8.0492,7.9659,8.0189,2531600.0],["2018-06-18",7.9052,8.0113,7.8977,8.0038,2314800.0],["2018-06-19",7.8598,7.8825,7.8294,7.8673,2470800.0],["2018-06-20",7.9052,7.9128,7.8446,7.8522,1717900.0],["2018-06-21",7.8067,7.8067,7.7158,7.7612,1643600.0],["2018-06-22",7.9052,7.928,7.8522,7.8598,2645700.0],["2018-06-25",7.8143,7.8219,7.7537,7.7612,1718000.0],["2018-06-26",7.7309,7.7688,7.693,7.7461,2621100.0],["2018-06-27",7.6021,7.6475,7.5339,7.5414,2884200.0],["2018-06-28",7.6021,7.693,7.5793,7.6551,1767900.0],["2018-06-29",7.6627,7.7233,7.5945,7.6021,1769900.0],["2018-07-02",7.5111,7.5566,7.4884,7.5414,2289600.0],["2018-07-03",7.549,7.5642,7.496,7.5035,1433000.0],["2018-07-05",7.6172,7.6324,7.5869,7.6096,1921900.0],["2018-07-06",7.5793,7.6475,7.5566,7.6172,1312700.0],["2018-07-09",7.6551,7.7309,7.6551,7.7082,1861000.0],["2018-07-10",7.6475,7.6627,7.5869,7.6324,2306500.0],["2018-07-11",7.6324,7.6854,7.5869,7.6096,1982500.0],["2018-07-12",7.7082,7.7385,7.6703,7.7082,2071700.0],["2018-07-13",7.7309,7.7385,7.6551,7.693,1424700.0],["2018-07-16",7.7537,7.8522,7.7461,7.837,2091300.0],["2018-07-17",7.6854,7.7158,7.6248,7.64,3257100.0],["2018-07-18",7.6172,7.6324,7.5717,7.6096,2353800.0],["2018-07-19",7.496,7.5035,7.405,7.4581,3724400.0],["2018-07-20",7.4732,7.5718,7.4656,7.549,1399800.0],["2018-07-23",7.5263,7.5945,7.5263,7.5793,1852100.0],["2018-07-24",7.6551,7.7461,7.6475,7.6854,2125300.0],["2018-07-25",7.6475,7.693,7.5945,7.6854,1475900.0],["2018-07-26",7.6854,7.7082,7.6172,7.6248,1203000.0],["2018-07-27",7.7158,7.7461,7.6703,7.7082,1418700.0],["2018-07-30",7.7991,7.8522,7.7991,7.8067,1777600.0],["2018-07-31",7.928,7.9431,7.8219,7.837,1466500.0],["2018-08-01",7.7537,7.784,7.7158,7.7612,1989100.0],["2018-08-02",7.5414,7.5718,7.4581,7.5642,2663000.0],["2018-08-03",7.5869,7.6248,7.5566,7.6172,1476200.0],["2018-08-06",7.5187,7.5717,7.5035,7.5339,2123300.0],["2018-08-07",7.5945,7.6096,7.5339,7.5414,1548200.0],["2018-08-08",7.6172,7.6854,7.5945,7.6475,2509600.0],["2018-08-09",7.6944,7.7021,7.656,7.656,1259600.0],["2018-08-10",7.441,7.5024,7.3949,7.4563,2273800.0],["2018-08-13",7.3795,7.4026,7.3258,7.3335,2100100.0],["2018-08-14",7.3488,7.3795,7.3104,7.3565,3330600.0],["2018-08-15",7.1569,7.1876,7.1031,7.1722,3345100.0],["2018-08-16",7.226,7.2797,7.2183,7.249,1959600.0],["2018-08-17",7.2567,7.3412,7.2413,7.3258,1421600.0],["2018-08-20",7.3412,7.3719,7.3335,7.3565,1187800.0],["2018-08-21",7.4333,7.4717,7.4103,7.4333,1281200.0],["2018-08-22",7.4871,7.5024,7.4563,7.4717,1295500.0],["2018-08-23",7.4103,7.4179,7.3335,7.3412,1974100.0],["2018-08-24",7.4256,7.4333,7.3565,7.3565,1345500.0],["2018-08-27",7.3872,7.5024,7.3872,7.4871,1000200.0],["2018-08-28",7.4563,7.464,7.3872,7.3872,1873000.0],["2018-08-29",7.3104,7.4103,7.272,7.3949,1978600.0],["2018-08-30",7.2797,7.3028,7.249,7.2567,1700900.0],["2018-08-31",7.1569,7.1952,7.1108,7.1876,2778600.0],["2018-09-04",7.1799,7.3258,7.1492,7.2874,2330000.0],["2018-09-05",7.2644,7.2951,7.1799,7.2183,2500900.0],["2018-09-06",7.2106,7.2183,7.1108,7.1492,1555300.0],["2018-09-07",7.0724,7.1031,7.0493,7.0724,2187700.0],["2018-09-10",7.2106,7.2183,7.1876,7.1952,1383600.0],["2018-09-11",7.1569,7.1569,7.0647,7.1185,1734300.0],["2018-09-12",7.034,7.0493,6.9956,7.0417,1992600.0],["2018-09-13",7.0801,7.0954,7.0033,7.0186,2854400.0],["2018-09-14",7.0263,7.034,6.9726,6.9802,1745000.0],["2018-09-17",7.0493,7.0647,7.0186,7.034,1575000.0],["2018-09-18",6.9879,7.011,6.9572,6.9879,2131000.0],["2018-09-19",7.1108,7.1952,7.0954,7.1645,3843200.0],["2018-09-20",7.2336,7.3181,7.2106,7.2951,3239600.0],["2018-09-21",7.2106,7.249,7.1569,7.2336,3124300.0],["2018-09-24",7.2951,7.2951,7.1722,7.1799,1895500.0],["2018-09-25",7.2106,7.226,7.1569,7.1876,13029300.0],["2018-09-26",7.1952,7.2106,7.1108,7.1185,17868300.0],["2018-09-27",7.1492,7.2029,7.1185,7.1261,2916400.0],["2018-09-28",6.9726,6.9956,6.865,6.8727,5995600.0],["2018-10-01",7.0186,7.034,6.9111,6.9265,19249600.0],["2018-10-02",6.8036,6.842,6.7729,6.8113,16299300.0],["2018-10-03",6.8651,6.9649,6.8574,6.9188,4167900.0],["2018-10-04",7.0186,7.0724,6.9188,6.9649,4207600.0],["2018-10-05",7.0724,7.0724,6.8958,6.9265,3332800.0],["2018-10-08",6.8267,6.8651,6.7729,6.842,2820000.0],["2018-10-09",6.7883,6.819,6.7268,6.7806,5162600.0],["2018-10-10",6.9879,7.0033,6.842,6.8497,4499200.0],["2018-10-11",6.9188,6.9342,6.6961,6.7115,4689700.0],["2018-10-12",6.819,6.8267,6.5732,6.6731,3923000.0],["2018-10-15",6.627,6.6961,6.5732,6.6424,3453600.0],["2018-10-16",6.6116,6.6424,6.5732,6.6424,2328200.0],["2018-10-17",6.6654,6.7883,6.627,6.7038,2856600.0],["2018-10-18",6.6731,6.6808,6.5272,6.5272,2444400.0],["2018-10-19",6.5349,6.604,6.5195,6.5502,2513300.0],["2018-10-22",6.604,6.6116,6.5041,6.5195,4015400.0],["2018-10-23",6.5579,6.6731,6.5272,6.6193,5503800.0],["2018-10-24",6.7883,6.819,6.6424,6.6654,5277800.0],["2018-10-25",6.7499,6.7883,6.7115,6.7345,2934600.0],["2018-10-26",6.6424,6.6577,6.5349,6.5809,3471900.0],["2018-10-29",6.7959,6.8497,6.6808,6.7268,6595300.0],["2018-10-30",6.6731,6.7422,6.604,6.6654,3366500.0],["2018-10-31",6.7115,6.8267,6.6961,6.7499,2811600.0],["2018-11-01",6.9879,7.011,6.9572,7.011,2461700.0],["2018-11-02",7.0877,7.1031,6.9418,7.0186,2142900.0],["2018-11-05",7.011,7.034,6.9572,6.9956,1672400.0],["2018-11-06",6.9418,6.9802,6.9188,6.9726,2114200.0],["2018-11-07",7.0877,7.1261,7.0263,7.1185,1798800.0],["2018-11-08",7.1799,7.226,7.1108,7.1338,2948300.0],["2018-11-09",7.0647,7.0954,6.9649,7.0263,3410800.0],["2018-11-12",6.819,6.8267,6.7038,6.7038,4427100.0],["2018-11-13",6.842,7.0417,6.8267,7.0263,6876100.0],["2018-11-14",7.011,7.0186,6.7806,6.9111,7518300.0],["2018-11-15",6.5118,6.5809,6.4734,6.5579,9528800.0],["2018-11-16",6.5195,6.5272,6.4581,6.4888,7876200.0],["2018-11-19",6.5579,6.5886,6.4888,6.5425,2867800.0],["2018-11-20",6.4043,6.412,6.3045,6.3198,3662400.0],["2018-11-21",6.4273,6.5656,6.389,6.4965,3088400.0],["2018-11-23",6.435,6.4811,6.4043,6.435,1410100.0],["2018-11-26",6.5886,6.6347,6.5809,6.627,2319600.0],["2018-11-27",6.5041,6.6116,6.4888,6.604,2019800.0],["2018-11-28",6.604,6.6424,6.4965,6.627,2837900.0],["2018-11-29",6.5502,6.5809,6.5195,6.5732,3363400.0],["2018-11-30",6.3429,6.389,6.3122,6.3506,3907400.0],["2018-12-03",6.412,6.4197,6.3429,6.3966,3907000.0],["2018-12-04",6.2738,6.2891,6.028,6.0664,5735800.0],["2018-12-06",6.0204,6.0511,5.9512,6.0434,8976800.0],["2018-12-07",6.0895,6.1509,5.9052,5.9359,8191500.0],["2018-12-10",5.9512,5.982,5.8361,5.8668,8795200.0],["2018-12-11",5.9589,5.9666,5.6978,5.7286,10056200.0],["2018-12-12",6.0818,6.2123,6.0357,6.1125,10419700.0],["2018-12-13",6.1663,6.1816,6.0357,6.0741,6239000.0],["2018-12-14",6.0434,6.0895,6.0127,6.028,4301400.0],["2018-12-17",5.9359,5.9359,5.79,5.8207,6388600.0],["2018-12-18",5.9282,5.9589,5.7977,5.8361,6369000.0],["2018-12-19",5.8745,5.8898,5.6825,5.7286,4861000.0],["2018-12-20",5.7593,5.7746,5.6287,5.6902,6549800.0],["2018-12-21",5.6748,5.767,5.621,5.6441,5954300.0],["2018-12-24",5.6518,5.6518,5.5059,5.5673,2840400.0],["2018-12-26",5.5827,5.6978,5.4291,5.6978,3886800.0],["2018-12-27",5.6671,5.7055,5.5443,5.7055,5575400.0],["2018-12-28",5.7977,5.8514,5.7286,5.79,6101900.0],["2018-12-31",5.8284,5.8668,5.7286,5.79,4694000.0],["2019-01-02",5.6825,5.8514,5.6825,5.8361,4504100.0],["2019-01-03",5.8437,5.8745,5.7746,5.813,2911500.0],["2019-01-04",6.028,6.0741,5.982,6.0511,2985800.0],["2019-01-07",6.0588,6.1355,6.028,6.1125,3045500.0],["2019-01-08",6.1816,6.197,6.1048,6.1509,2109400.0],["2019-01-09",6.1432,6.1586,6.0895,6.1509,2807700.0],["2019-01-10",6.1432,6.243,6.1432,6.2277,2047200.0],["2019-01-11",6.1355,6.243,6.1202,6.2277,5464600.0],["2019-01-14",6.197,6.3736,6.1893,6.3429,4804400.0],["2019-01-15",6.2354,6.3275,6.1509,6.3122,5605400.0],["2019-01-16",6.3275,6.4427,6.3198,6.412,4512000.0],["2019-01-17",6.3582,6.4734,6.3198,6.4273,3196300.0],["2019-01-18",6.5656,6.5963,6.5195,6.5809,2832100.0],["2019-01-22",6.4427,6.5041,6.435,6.4581,2498100.0],["2019-01-23",6.5195,6.5425,6.4888,6.5349,1569100.0],["2019-01-24",6.4811,6.5272,6.4427,6.5118,2445000.0],["2019-01-25",6.5732,6.6731,6.5732,6.6193,2424200.0],["2019-01-28",6.4273,6.5349,6.4273,6.5041,4225400.0],["2019-01-29",6.5195,6.5809,6.4888,6.4965,2791100.0],["2019-01-30",6.4965,6.5656,6.4657,6.5118,1937000.0],["2019-01-31",6.3506,6.4273,6.3045,6.4197,4055400.0],["2019-02-01",6.3352,6.412,6.3198,6.3506,4621500.0],["2019-02-04",6.3429,6.389,6.3352,6.3813,1541700.0],["2019-02-05",6.3966,6.4273,6.3582,6.4043,1930100.0],["2019-02-06",6.3813,6.4427,6.3736,6.4043,2133600.0],["2019-02-07",6.3506,6.3659,6.243,6.2584,2561300.0],["2019-02-08",6.2277,6.243,6.1509,6.243,2898200.0],["2019-02-11",6.2123,6.243,6.1586,6.1816,2586400.0],["2019-02-12",6.2277,6.2891,6.2277,6.243,1937900.0],["2019-02-13",6.2661,6.2891,6.22,6.22,1490100.0],["2019-02-14",6.1663,6.2123,6.1432,6.1816,1730300.0],["2019-02-15",6.243,6.3122,6.2354,6.2891,1670200.0],["2019-02-19",6.2891,6.3966,6.2814,6.3736,4247400.0],["2019-02-20",6.4043,6.4734,6.3813,6.4427,3686700.0],["2019-02-21",6.4581,6.4811,6.389,6.4273,2743200.0],["2019-02-22",6.3122,6.3122,6.2277,6.2661,3288400.0],["2019-02-25",6.3198,6.412,6.3122,6.3506,2582500.0],["2019-02-26",6.6116,6.7115,6.5886,6.6424,4027700.0],["2019-02-27",6.819,6.8881,6.7959,6.8497,5661100.0],["2019-02-28",6.8489,6.9197,6.786,6.8096,3895300.0],["2019-03-01",6.7703,6.841,6.6995,6.731,3096400.0],["2019-03-04",6.8017,6.841,6.7231,6.7624,2474200.0],["2019-03-05",6.7703,6.841,6.7152,6.8332,3854600.0],["2019-03-06",6.8489,6.8568,6.7545,6.7781,3761500.0],["2019-03-07",6.6995,6.6995,6.5658,6.6209,6343500.0],["2019-03-08",6.4636,6.5186,6.4557,6.5186,3458900.0],["2019-03-11",6.5344,6.6445,6.5265,6.6287,3429100.0],["2019-03-12",6.7231,6.7388,6.6681,6.6916,3540600.0],["2019-03-13",6.7781,6.8332,6.7545,6.8096,3453900.0],["2019-03-14",6.8725,6.8804,6.8332,6.841,1834800.0],["2019-03-15",6.8568,6.9275,6.8489,6.8961,2172600.0],["2019-03-18",6.8804,6.9197,6.8568,6.8961,2673200.0],["2019-03-19",7.0219,7.0376,6.9354,6.9511,3768800.0],["2019-03-20",6.8882,6.8961,6.7467,6.7624,4899700.0],["2019-03-21",6.6287,6.6445,6.5422,6.5816,4153200.0],["2019-03-22",6.4715,6.4951,6.3928,6.4243,3994300.0],["2019-03-25",6.4322,6.4715,6.3614,6.3928,3317600.0],["2019-03-26",6.3928,6.4243,6.3457,6.385,3190500.0],["2019-03-27",6.5108,6.5422,6.4164,6.4715,3563300.0],["2019-03-28",6.3378,6.3535,6.267,6.3063,4592100.0],["2019-03-29",6.3378,6.3457,6.2356,6.2906,4050500.0],["2019-04-01",6.4636,6.558,6.4479,6.5344,3773000.0],["2019-04-02",6.5501,6.613,6.5265,6.5973,3579600.0],["2019-04-03",6.731,6.786,6.7231,6.7545,4129100.0],["2019-04-04",6.7231,6.786,6.7152,6.731,2499800.0],["2019-04-05",6.6523,6.6602,6.613,6.6445,2045800.0],["2019-04-08",6.6445,6.6759,6.613,6.6366,2577900.0],["2019-04-09",6.613,6.6209,6.5658,6.5894,2483600.0],["2019-04-10",6.613,6.6602,6.5737,6.6366,2226500.0],["2019-04-11",6.6838,6.7545,6.6681,6.6995,1694800.0],["2019-04-12",6.841,6.8961,6.7939,6.8175,2538300.0],["2019-04-15",6.8961,6.9039,6.8489,6.8725,2795800.0],["2019-04-16",6.9039,6.9039,6.8253,6.8804,3101600.0],["2019-04-17",6.9275,6.9669,6.8725,6.9669,4334100.0],["2019-04-18",6.9039,6.9275,6.8725,6.8804,2159600.0],["2019-04-22",6.8568,6.8646,6.8017,6.841,1769700.0],["2019-04-23",6.7388,6.7781,6.7074,6.7545,4809100.0],["2019-04-24",6.7074,6.7545,6.6523,6.6916,3078300.0],["2019-04-25",6.4715,6.5186,6.4243,6.5029,4150400.0],["2019-04-26",6.4951,6.558,6.4872,6.558,1713500.0],["2019-04-29",6.6287,6.731,6.6287,6.7152,2607100.0],["2019-04-30",6.6838,6.7388,6.6523,6.731,2097700.0],["2019-05-01",6.7231,6.7624,6.6523,6.668,2068100.0],["2019-05-02",6.731,6.7467,6.6838,6.7152,1668700.0],["2019-05-03",6.6995,6.7703,6.6759,6.7703,1691500.0],["2019-05-06",6.5501,6.6995,6.5501,6.6759,2083800.0],["2019-05-07",6.558,6.5737,6.4793,6.5108,3046700.0],["2019-05-08",6.44,6.5265,6.44,6.4951,3282600.0],["2019-05-09",6.4007,6.4715,6.385,6.4557,2132200.0],["2019-05-10",6.4872,6.5186,6.4086,6.5108,3945200.0],["2019-05-13",6.3378,6.3535,6.2513,6.2749,3038400.0],["2019-05-14",6.3535,6.3928,6.3299,6.3771,1783900.0],["2019-05-15",6.3692,6.4479,6.3378,6.4164,2632500.0],["2019-05-16",6.4164,6.4636,6.4164,6.4479,1936400.0],["2019-05-17",6.2906,6.3614,6.2906,6.3063,2345800.0],["2019-05-20",6.2277,6.267,6.212,6.2434,2105700.0],["2019-05-21",6.2828,6.3221,6.2513,6.2828,2511600.0],["2019-05-22",6.1019,6.1255,6.0547,6.0783,3375400.0],["2019-05-23",5.9053,5.9839,5.8896,5.9604,3437900.0],["2019-05-24",5.9839,6.039,5.921,5.9997,4696800.0],["2019-05-28",5.9604,5.9997,5.9446,5.9525,4950100.0],["2019-05-29",5.9604,6.0154,5.9368,6.0154,2411800.0],["2019-05-30",5.9761,5.9997,5.8975,5.9289,2468600.0],["2019-05-31",5.8817,5.921,5.8581,5.8739,2466600.0],["2019-06-03",5.8817,5.9525,5.8739,5.921,2208100.0],["2019-06-04",6.0704,6.1569,6.0547,6.1491,2371900.0],["2019-06-05",6.094,6.094,6.0233,6.0626,2211100.0],["2019-06-06",6.0311,6.039,5.9604,6.0154,1883800.0],["2019-06-07",6.0311,6.0704,6.0075,6.0233,1387300.0],["2019-06-10",6.0469,6.1098,6.0469,6.0547,1781200.0],["2019-06-11",6.0704,6.0783,6.0311,6.0626,2080000.0],["2019-06-12",6.0154,6.0233,5.9525,5.9604,2304100.0],["2019-06-13",5.9446,5.9682,5.9289,5.9604,1717800.0],["2019-06-14",5.8975,5.921,5.8817,5.9132,2321200.0],["2019-06-17",5.921,5.9525,5.8896,5.8975,1646400.0],["2019-06-18",5.921,5.9997,5.9132,5.9761,2295900.0],["2019-06-19",6.0626,6.094,6.0154,6.0154,1744500.0],["2019-06-20",6.0233,6.0233,5.9761,6.0154,1609800.0],["2019-06-21",5.9604,5.9839,5.921,5.9289,2485300.0],["2019-06-24",5.9368,5.9682,5.9053,5.9132,1856000.0],["2019-06-25",5.8739,5.8817,5.8267,5.8503,2007200.0],["2019-06-26",5.921,5.9446,5.9053,5.9289,1375600.0],["2019-06-27",5.9761,5.9997,5.9604,5.9839,1090500.0],["2019-06-28",5.9604,5.9997,5.9368,5.9839,1629400.0],["2019-07-01",6.0704,6.0862,6.0154,6.039,1871100.0],["2019-07-02",6.0862,6.1019,6.039,6.0547,1692700.0],["2019-07-03",6.0704,6.1019,6.0626,6.094,1025700.0],["2019-07-05",6.1727,6.2041,6.1412,6.1648,1458200.0],["2019-07-08",6.1176,6.1569,6.094,6.1333,1348200.0],["2019-07-09",6.094,6.1333,6.0626,6.094,3352800.0],["2019-07-10",6.1884,6.212,6.1098,6.1176,1451600.0],["2019-07-11",6.1884,6.2434,6.1727,6.2198,2243300.0],["2019-07-12",6.2041,6.212,6.1727,6.1884,1124200.0],["2019-07-15",6.1491,6.1805,6.1255,6.1333,2480300.0],["2019-07-16",6.1176,6.1569,6.1098,6.1333,1243100.0],["2019-07-17",6.0783,6.0862,6.0469,6.0626,1022900.0],["2019-07-18",6.1098,6.1412,6.1019,6.1333,1113200.0],["2019-07-19",6.0862,6.1176,6.0783,6.1098,1356900.0],["2019-07-22",6.1412,6.1491,6.1019,6.1491,1337000.0],["2019-07-23",6.2356,6.2749,6.2198,6.2198,2036700.0],["2019-07-24",6.2434,6.2749,6.2356,6.2749,1800200.0],["2019-07-25",6.2277,6.3063,6.1569,6.1569,3228700.0],["2019-07-26",6.2198,6.2277,6.1727,6.1884,1886900.0],["2019-07-29",6.1648,6.1727,6.1019,6.1098,1691500.0],["2019-07-30",6.0154,6.0233,5.9761,5.9997,2950400.0],["2019-07-31",5.9053,5.9368,5.8267,5.8817,5122100.0],["2019-08-01",5.9289,5.9368,5.7638,5.7874,3752500.0],["2019-08-02",5.8188,5.8267,5.7638,5.811,3351500.0],["2019-08-05",5.6222,5.6301,5.5279,5.5908,4765000.0],["2019-08-06",5.6773,5.6773,5.5908,5.6537,3268700.0],["2019-08-07",5.5593,5.6537,5.5436,5.638,2287800.0],["2019-08-08",5.6179,5.658,5.6018,5.634,2493800.0],["2019-08-09",5.5617,5.6099,5.5296,5.5697,2566100.0],["2019-08-12",5.4895,5.4975,5.4413,5.4574,2113400.0],["2019-08-13",5.4413,5.5055,5.4253,5.4574,3435100.0],["2019-08-14",5.3531,5.3611,5.3049,5.3129,3081400.0],["2019-08-15",5.321,5.345,5.2808,5.2889,3538500.0],["2019-08-16",5.3691,5.4333,5.3691,5.4092,2678700.0],["2019-08-19",5.4574,5.4815,5.4413,5.4574,1658200.0],["2019-08-20",5.3691,5.3852,5.329,5.3691,2870300.0],["2019-08-21",5.4173,5.4253,5.3771,5.3852,2485700.0],["2019-08-22",5.4574,5.4734,5.4092,5.4494,1981700.0],["2019-08-23",5.4413,5.4734,5.3531,5.3611,2264200.0],["2019-08-26",5.3932,5.4092,5.321,5.3691,1668400.0],["2019-08-27",5.4012,5.4012,5.321,5.345,2943500.0],["2019-08-28",5.2808,5.321,5.2487,5.3129,1657900.0],["2019-08-29",5.337,5.3691,5.337,5.3611,1895200.0],["2019-08-30",5.345,5.3531,5.2808,5.329,3011600.0],["2019-09-03",5.2728,5.321,5.2567,5.3129,3303800.0],["2019-09-04",5.3611,5.3691,5.329,5.3691,2747100.0],["2019-09-05",5.4654,5.5136,5.4654,5.4895,3044100.0],["2019-09-06",5.5136,5.5296,5.4975,5.5136,2278100.0],["2019-09-09",5.4975,5.5938,5.4895,5.5858,5794200.0],["2019-09-10",5.8908,5.8988,5.8185,5.8667,5424300.0],["2019-09-11",5.8908,5.9068,5.8346,5.9068,3139900.0],["2019-09-12",5.8266,5.9469,5.7945,5.9068,3552200.0],["2019-09-13",6.1957,6.2519,6.1797,6.2359,6099500.0],["2019-09-16",6.0994,6.1396,6.0834,6.1075,2974500.0],["2019-09-17",5.9871,6.0112,5.9469,6.0031,2617000.0],["2019-09-18",5.9229,5.955,5.8667,5.9068,4485700.0],["2019-09-19",5.979,6.0352,5.963,5.971,3175800.0],["2019-09-20",6.0352,6.0834,5.9871,6.0192,4181500.0],["2019-09-23",5.9148,5.955,5.8827,5.9389,2205700.0],["2019-09-24",5.8827,5.8908,5.8025,5.8185,2607100.0],["2019-09-25",5.7624,5.8747,5.7463,5.8266,3117700.0],["2019-09-26",5.8747,5.9068,5.8587,5.8667,2654200.0],["2019-09-27",5.8908,5.9389,5.8747,5.9148,2142100.0],["2019-09-30",5.9309,5.9469,5.8827,5.8908,1896400.0],["2019-10-01",5.8988,5.9068,5.8105,5.8266,4834600.0],["2019-10-02",5.7142,5.7222,5.642,5.658,2391800.0],["2019-10-03",5.5938,5.65,5.5376,5.642,3432700.0],["2019-10-04",5.5938,5.7062,5.5697,5.7062,2419800.0],["2019-10-07",5.6259,5.6982,5.6259,5.6661,2624500.0],["2019-10-08",5.5938,5.658,5.5778,5.6179,2865700.0],["2019-10-09",5.6661,5.6821,5.6259,5.634,3437100.0],["2019-10-10",5.7463,5.971,5.7303,5.9469,7062100.0],["2019-10-11",6.4044,6.5007,6.3884,6.4285,10302100.0],["2019-10-14",6.3161,6.3964,6.3081,6.3322,3909900.0],["2019-10-15",6.4526,6.8378,6.4365,6.7014,11564900.0],["2019-10-16",6.7495,6.7977,6.6933,6.7014,4149400.0],["2019-10-17",6.8217,6.8298,6.7014,6.7254,5378400.0],["2019-10-18",6.7896,6.8217,6.7575,6.8057,4621200.0],["2019-10-21",6.902,6.918,6.8137,6.8378,2900100.0],["2019-10-22",6.8217,6.894,6.7495,6.7575,7345500.0],["2019-10-23",6.7977,6.8538,6.7816,6.8458,2903800.0],["2019-10-24",6.8619,6.8699,6.7736,6.7977,3620900.0],["2019-10-25",6.8619,6.9983,6.8538,6.9742,2881100.0],["2019-10-28",6.9983,7.0384,6.9822,6.9903,2493100.0],["2019-10-29",6.9421,7.0705,6.9341,7.0143,4435200.0],["2019-10-30",6.902,6.9822,6.8538,6.9822,3681900.0],["2019-10-31",6.9501,6.9582,6.902,6.9261,2740800.0],["2019-11-01",6.8779,6.9582,6.8619,6.9582,3075300.0],["2019-11-04",6.9421,6.9822,6.91,6.9822,3118500.0],["2019-11-05",6.9501,6.9903,6.9421,6.9742,2394200.0],["2019-11-06",6.91,6.9501,6.8779,6.91,2213800.0],["2019-11-07",6.9501,6.9983,6.9421,6.9421,1783200.0],["2019-11-08",6.8859,6.902,6.8217,6.8378,2592400.0],["2019-11-11",7.0063,7.0946,6.9742,7.0545,4530900.0],["2019-11-12",7.0384,7.0866,7.0143,7.0625,2510500.0],["2019-11-13",6.9582,7.0304,6.9341,6.9903,3103500.0],["2019-11-14",7.0224,7.0464,6.9822,7.0063,3598800.0],["2019-11-15",7.0866,7.0866,7.0143,7.0465,2948100.0],["2019-11-18",7.0786,7.0946,7.0384,7.0545,2015500.0],["2019-11-19",7.1026,7.1187,7.0143,7.0465,2228700.0],["2019-11-20",6.9662,6.9822,6.8779,6.9261,3931900.0],["2019-11-21",6.9341,7.0143,6.894,6.9421,3113700.0],["2019-11-22",6.9341,7.0143,6.9341,6.9822,1916200.0],["2019-11-25",7.0705,7.1187,7.0384,7.0786,3391700.0],["2019-11-26",7.0705,7.0866,7.0465,7.0545,2106400.0],["2019-11-27",7.1588,7.1989,7.1428,7.1829,2881200.0],["2019-11-29",7.1026,7.1107,7.0625,7.0705,827000.0],["2019-12-02",7.0384,7.0545,6.9983,7.0063,2523600.0],["2019-12-03",6.894,6.9341,6.8458,6.9341,2823600.0],["2019-12-04",6.9501,7.0304,6.9261,6.9742,3884400.0],["2019-12-05",7.0705,7.0866,7.0304,7.0465,2945500.0],["2019-12-06",7.1347,7.1588,7.0946,7.1428,2061800.0],["2019-12-09",7.215,7.2391,7.1909,7.207,2743300.0],["2019-12-10",7.1107,7.1909,7.0946,7.1668,2113100.0],["2019-12-11",7.1026,7.231,7.0946,7.1989,4843700.0],["2019-12-12",7.223,7.2952,7.1428,7.2872,6956600.0],["2019-12-13",7.8651,7.9293,7.7768,7.8169,11302100.0],["2019-12-16",8.1941,8.2021,8.0978,8.1379,7269400.0],["2019-12-17",7.8089,7.9132,7.8089,7.8731,4075400.0],["2019-12-18",7.7447,7.7768,7.7126,7.7768,4197900.0],["2019-12-19",7.6644,7.6885,7.6163,7.6724,4364200.0],["2019-12-20",7.4798,7.536,7.4317,7.4397,6012900.0],["2019-12-23",7.4477,7.4798,7.4237,7.4638,2535600.0],["2019-12-24",7.4638,7.5761,7.4638,7.528,1610000.0],["2019-12-26",7.544,7.5842,7.536,7.5601,1074800.0],["2019-12-27",7.6323,7.6403,7.5681,7.5842,2187400.0],["2019-12-30",7.6243,7.6323,7.5521,7.5601,1933000.0],["2019-12-31",7.6082,7.6403,7.5681,7.6403,2113600.0],["2020-01-02",7.7768,7.833,7.7447,7.833,3137600.0],["2020-01-03",7.6403,7.6885,7.6243,7.6323,3269900.0],["2020-01-06",7.52,7.6323,7.52,7.6163,2214800.0],["2020-01-07",7.6805,7.7045,7.6323,7.6323,3638400.0],["2020-01-08",7.6403,7.6805,7.6002,7.6484,3722100.0],["2020-01-09",7.6564,7.6644,7.5922,7.6323,2633600.0],["2020-01-10",7.5842,7.5922,7.536,7.5521,3102200.0],["2020-01-13",7.536,7.5601,7.4959,7.5601,3607200.0],["2020-01-14",7.528,7.5601,7.5039,7.5119,3165000.0],["2020-01-15",7.4397,7.4477,7.3835,7.4076,3010300.0],["2020-01-16",7.3915,7.4558,7.3594,7.4317,3198200.0],["2020-01-17",7.3675,7.3755,7.3033,7.3193,3448300.0],["2020-01-21",7.3193,7.3273,7.2551,7.2551,2028100.0],["2020-01-22",7.3594,7.3755,7.3273,7.3514,3349700.0],["2020-01-23",7.3033,7.3033,7.1668,7.2391,6805800.0],["2020-01-24",7.3594,7.3594,7.1909,7.223,3990900.0],["2020-01-27",7.1107,7.1508,7.0786,7.0946,3123400.0],["2020-01-28",7.1187,7.1749,7.0946,7.1588,1980200.0],["2020-01-29",7.1267,7.1829,7.1187,7.1347,2088700.0],["2020-01-30",7.1107,7.2471,7.1107,7.2391,2850200.0],["2020-01-31",7.1107,7.1187,7.0384,7.0625,2346000.0],["2020-02-03",7.0545,7.1267,7.0304,7.0304,2653800.0],["2020-02-04",7.1588,7.207,7.1187,7.1187,4178300.0],["2020-02-05",7.1909,7.223,7.1588,7.207,2100900.0],["2020-02-06",7.3273,7.3434,7.2792,7.2872,2009000.0],["2020-02-07",7.2872,7.3113,7.2471,7.2792,3135200.0],["2020-02-10",7.3113,7.3354,7.2712,7.3033,2739100.0],["2020-02-11",7.4076,7.4477,7.3835,7.3996,4521300.0],["2020-02-12",7.4477,7.4638,7.3675,7.3916,5096300.0],["2020-02-13",7.2872,7.3755,7.2631,7.3434,3792300.0],["2020-02-14",7.3354,7.3434,7.2631,7.2872,2195700.0],["2020-02-18",7.3354,7.3434,7.2551,7.2872,2752500.0],["2020-02-19",7.3033,7.3273,7.2792,7.2872,4486700.0],["2020-02-20",7.4076,7.5681,7.4076,7.4798,7849100.0],["2020-02-21",7.4718,7.4798,7.3835,7.4397,4965800.0],["2020-02-24",6.9983,7.0625,6.9421,6.9582,7959300.0],["2020-02-25",6.9742,6.9822,6.7656,6.7896,5591400.0],["2020-02-26",6.8378,6.8699,6.7335,6.7575,5332400.0],["2020-02-27",6.5592,6.7092,6.4758,6.5342,10087400.0],["2020-02-28",6.3341,6.4258,6.2425,6.4175,12150200.0],["2020-03-02",6.1675,6.2675,6.0674,6.2591,13631900.0],["2020-03-03",6.1341,6.1591,5.8758,5.9341,14492900.0],["2020-03-04",6.0008,6.0258,5.8591,6.0008,5840100.0],["2020-03-05",5.8174,5.8341,5.7091,5.7424,6890600.0],["2020-03-06",5.6257,5.7591,5.5757,5.6174,6118500.0],["2020-03-09",5.134,5.459,4.9756,5.0173,9491300.0],["2020-03-10",5.284,5.309,4.959,5.1507,15524300.0],["2020-03-11",5.109,5.1507,4.8256,4.8923,14685700.0],["2020-03-12",4.3089,4.3256,4.0422,4.1672,12142100.0],["2020-03-13",4.4422,4.5172,4.1089,4.5006,11193100.0],["2020-03-16",3.4004,3.7088,3.3588,3.5171,10114200.0],["2020-03-17",3.3671,3.5755,3.2171,3.5421,10747800.0],["2020-03-18",3.2004,3.3004,3.1421,3.2254,9322700.0],["2020-03-19",2.8754,3.3588,2.842,3.2754,8524900.0],["2020-03-20",3.4921,3.5755,3.3254,3.3421,6382500.0],["2020-03-23",3.2838,3.3338,3.1754,3.2004,9579700.0],["2020-03-24",3.6005,3.7255,3.4838,3.6838,7069400.0],["2020-03-25",3.9838,4.2172,3.7671,4.0922,11580000.0],["2020-03-26",4.0589,4.3506,4.0589,4.3089,8498900.0],["2020-03-27",3.9838,4.1089,3.8755,4.0172,5277900.0],["2020-03-30",3.8338,3.8838,3.7671,3.8755,4490200.0],["2020-03-31",3.7838,3.9172,3.6921,3.7755,7351100.0],["2020-04-01",3.5588,3.5671,3.3588,3.3754,6953000.0],["2020-04-02",3.3421,3.4338,3.3088,3.3421,5991000.0],["2020-04-03",3.3338,3.3421,3.1837,3.2421,6187200.0],["2020-04-06",3.5088,3.5671,3.4671,3.5255,7389900.0],["2020-04-07",4.0338,4.0589,3.7505,3.7755,12575900.0],["2020-04-08",3.8338,3.8672,3.7505,3.8088,5293800.0],["2020-04-09",3.9505,4.0839,3.9338,4.0672,7969900.0],["2020-04-13",4.0839,4.0839,3.8422,3.9338,4083400.0],["2020-04-14",3.9672,4.0088,3.8755,3.9088,6790800.0],["2020-04-15",3.7005,3.7005,3.5921,3.6088,4701400.0],["2020-04-16",3.5838,3.6421,3.5338,3.5838,5926900.0],["2020-04-17",3.7671,3.8088,3.6921,3.7922,5523100.0],["2020-04-20",3.7005,3.7922,3.6671,3.7005,4520200.0],["2020-04-21",3.5421,3.6255,3.5004,3.5505,5407400.0],["2020-04-22",3.6005,3.6005,3.5421,3.5588,4223200.0],["2020-04-23",3.6671,3.7755,3.6421,3.6588,4301900.0],["2020-04-24",3.7005,3.7088,3.6171,3.6838,2409400.0],["2020-04-27",3.6755,3.8005,3.6588,3.7755,4988500.0],["2020-04-28",4.0839,4.1005,3.9588,4.0589,5036600.0],["2020-04-29",4.4672,4.6506,4.4589,4.6006,9317900.0],["2020-04-30",4.4839,4.5089,4.3589,4.4089,6320400.0],["2020-05-01",4.2922,4.3339,4.2255,4.2755,4345400.0],["2020-05-04",4.1005,4.1755,4.0672,4.1672,4527600.0],["2020-05-05",4.2505,4.2922,4.1839,4.1922,4605500.0],["2020-05-06",4.2089,4.2255,4.0839,4.1089,4132900.0],["2020-05-07",4.2089,4.3422,4.2005,4.2672,4509600.0],["2020-05-08",4.3589,4.4006,4.3089,4.3922,2063800.0],["2020-05-11",4.2422,4.2422,4.1755,4.2172,3606000.0],["2020-05-12",4.2422,4.2589,4.0755,4.0839,5315600.0],["2020-05-13",4.0505,4.0589,3.8922,3.9255,5614300.0],["2020-05-14",3.7838,3.9838,3.7005,3.9672,6983600.0],["2020-05-15",3.9422,3.9755,3.8755,3.9255,3461700.0],["2020-05-18",4.1672,4.3256,4.1255,4.3089,5236700.0],["2020-05-19",4.2422,4.2755,4.1589,4.1755,5921300.0],["2020-05-20",4.2589,4.3339,4.2505,4.3089,3794100.0],["2020-05-21",4.2255,4.2922,4.1839,4.2172,3360700.0],["2020-05-22",4.2589,4.2589,4.1422,4.1922,3465100.0],["2020-05-26",4.4339,4.5756,4.4256,4.5339,4475000.0],["2020-05-27",4.9006,4.934,4.7673,4.859,6738700.0],["2020-05-28",5.034,5.0506,4.909,4.9173,7558500.0],["2020-05-29",4.7339,4.8089,4.6506,4.7173,5400200.0],["2020-06-01",4.859,5.0006,4.834,4.9923,4068400.0],["2020-06-02",5.0423,5.059,4.934,4.959,5277100.0],["2020-06-03",5.0923,5.2673,5.0756,5.2257,7209600.0],["2020-06-04",5.1423,5.2507,5.059,5.1923,8123200.0],["2020-06-05",5.509,5.5924,5.484,5.5007,9884600.0],["2020-06-08",5.6591,5.6757,5.4757,5.6007,7224600.0],["2020-06-09",5.309,5.4007,5.2507,5.359,5291100.0],["2020-06-10",5.3423,5.3507,5.184,5.1923,5026300.0],["2020-06-11",4.8506,4.934,4.6756,4.7006,5810100.0],["2020-06-12",4.9923,5.0506,4.7923,4.934,4687100.0],["2020-06-15",4.7506,4.959,4.7256,4.9173,4765500.0],["2020-06-16",5.209,5.234,5.0173,5.1007,5301000.0],["2020-06-17",5.034,5.034,4.9006,4.909,3564500.0],["2020-06-18",4.8506,4.934,4.834,4.8506,3865600.0],["2020-06-19",4.9006,4.9006,4.6839,4.7089,3813600.0],["2020-06-22",4.7673,4.8089,4.7173,4.7673,5045700.0],["2020-06-23",4.859,4.8756,4.7923,4.8006,2525700.0],["2020-06-24",4.7089,4.7173,4.5589,4.5839,3501800.0],["2020-06-25",4.5839,4.7339,4.5589,4.7089,3904700.0],["2020-06-26",4.6506,4.6673,4.4839,4.4839,3897600.0],["2020-06-29",4.6256,4.7006,4.6089,4.6756,3352600.0],["2020-06-30",4.6339,4.7339,4.6173,4.7173,3130000.0],["2020-07-01",4.7256,4.7756,4.6673,4.6839,3391600.0],["2020-07-02",4.9173,4.9506,4.8256,4.834,3996500.0],["2020-07-06",4.8506,4.9006,4.7923,4.859,3684500.0],["2020-07-07",4.8089,4.8173,4.7089,4.7089,2351800.0],["2020-07-08",4.7339,4.8256,4.7256,4.8089,2449600.0],["2020-07-09",4.8006,4.8089,4.6673,4.6673,3679200.0],["2020-07-10",4.8506,5.0173,4.834,5.009,4192800.0],["2020-07-13",5.0423,5.0506,4.909,4.9256,5181700.0],["2020-07-14",4.9256,4.9923,4.909,4.984,4558900.0],["2020-07-15",5.084,5.0923,5.009,5.0673,3720400.0],["2020-07-16",4.9256,4.9756,4.9006,4.9173,4175100.0],["2020-07-17",4.8173,4.8673,4.7839,4.8173,3572400.0],["2020-07-20",4.8256,4.8923,4.8173,4.859,2977100.0],["2020-07-21",4.9006,4.9506,4.8756,4.9006,3252300.0],["2020-07-22",4.9173,4.984,4.8923,4.9423,3470500.0],["2020-07-23",4.9173,4.9423,4.859,4.8756,3046000.0],["2020-07-24",4.8756,4.884,4.8006,4.8006,2257000.0],["2020-07-27",4.7506,4.7839,4.7173,4.7423,2469700.0],["2020-07-28",4.7506,4.834,4.7256,4.8006,2652200.0],["2020-07-29",4.5589,4.6089,4.5089,4.5923,4547800.0],["2020-07-30",4.3172,4.4006,4.2672,4.4006,4141300.0],["2020-07-31",4.4839,4.4922,4.3422,4.3672,5215700.0],["2020-08-03",4.4256,4.5089,4.4006,4.4839,1687800.0],["2020-08-04",4.4922,4.5589,4.4839,4.5506,1928700.0],["2020-08-05",4.6339,4.6839,4.6256,4.6506,1461400.0],["2020-08-06",4.5839,4.6339,4.5756,4.6173,2288300.0],["2020-08-07",4.4756,4.6256,4.4422,4.6173,2970900.0],["2020-08-10",4.5923,4.6589,4.5839,4.6506,2870700.0],["2020-08-11",4.8089,4.8673,4.7756,4.7923,3392500.0],["2020-08-12",4.8756,4.8756,4.7756,4.7839,1817600.0],["2020-08-13",4.7423,4.7756,4.6589,4.6839,1819000.0],["2020-08-14",4.6923,4.7589,4.6923,4.7089,1461800.0],["2020-08-17",4.7756,4.7756,4.6673,4.6756,1999000.0],["2020-08-18",4.7673,4.7923,4.7006,4.7089,2894100.0],["2020-08-19",4.7506,4.8173,4.7173,4.7256,1859100.0],["2020-08-20",4.6506,4.7006,4.6256,4.6839,2387500.0],["2020-08-21",4.6256,4.6923,4.6173,4.6756,2839200.0],["2020-08-24",4.6673,4.7839,4.6506,4.7839,2567100.0],["2020-08-25",4.8256,4.8423,4.7089,4.7506,1738400.0],["2020-08-26",4.7923,4.8423,4.7839,4.8173,1783800.0],["2020-08-27",4.8506,4.884,4.7923,4.8173,1756600.0],["2020-08-28",4.9256,4.9756,4.8923,4.959,2708000.0],["2020-08-31",4.9423,4.9423,4.8256,4.8506,1599300.0],["2020-09-01",4.7423,4.7756,4.6506,4.6673,3138700.0],["2020-09-02",4.5839,4.6173,4.5506,4.6089,2800900.0],["2020-09-03",4.7339,4.7673,4.5839,4.6006,3093000.0],["2020-09-04",4.7089,4.7673,4.6173,4.7339,3478600.0],["2020-09-08",4.5089,4.5256,4.4589,4.4672,3791000.0],["2020-09-09",4.4756,4.5256,4.4506,4.4922,2086600.0],["2020-09-10",4.5339,4.5589,4.4089,4.4172,2769500.0],["2020-09-11",4.3589,4.4006,4.3256,4.3756,3435400.0],["2020-09-14",4.4089,4.4422,4.3922,4.4089,1949000.0],["2020-09-15",4.3922,4.4006,4.3506,4.3506,2767500.0],["2020-09-16",4.3422,4.4589,4.3172,4.4089,2763400.0],["2020-09-17",4.2839,4.3506,4.2672,4.3256,3343200.0],["2020-09-18",4.2339,4.2339,4.1755,4.1839,3116200.0],["2020-09-21",3.9588,4.0005,3.9005,3.9505,3861700.0],["2020-09-22",3.9672,3.9922,3.8672,3.9005,2688400.0],["2020-09-23",4.0172,4.0422,3.8672,3.8672,2414100.0],["2020-09-24",3.9838,4.0005,3.9005,3.9588,5312400.0],["2020-09-25",3.8505,3.9172,3.8338,3.9172,3185200.0],["2020-09-28",4.1089,4.1922,4.1089,4.1589,3486300.0],["2020-09-29",4.1589,4.1839,4.1005,4.1339,3701800.0],["2020-09-30",4.2172,4.2505,4.1589,4.1755,3001400.0],["2020-10-01",4.1839,4.2089,4.1255,4.1672,1993900.0],["2020-10-02",4.1172,4.2589,4.1172,4.2339,3242600.0],["2020-10-05",4.2255,4.2922,4.2255,4.2755,2599400.0],["2020-10-06",4.4506,4.4922,4.3756,4.4006,6082200.0],["2020-10-07",4.5506,4.5923,4.4589,4.4922,2723900.0],["2020-10-08",4.5923,4.6256,4.5589,4.6173,1848900.0],["2020-10-09",4.6673,4.6756,4.6006,4.6256,2272200.0],["2020-10-12",4.5673,4.6256,4.5506,4.6256,2252900.0],["2020-10-13",4.4589,4.4589,4.3589,4.3756,3911700.0],["2020-10-14",4.4172,4.4339,4.3506,4.3589,3432700.0],["2020-10-15",4.2422,4.3256,4.2255,4.3256,2290700.0],["2020-10-16",4.3422,4.3922,4.3089,4.3839,2124700.0],["2020-10-19",4.4006,4.4672,4.3589,4.4089,2097400.0],["2020-10-20",4.4506,4.5256,4.4422,4.4756,2482000.0],["2020-10-21",4.5006,4.5506,4.4589,4.4672,2165500.0],["2020-10-22",4.4589,4.6006,4.4589,4.5839,3612900.0],["2020-10-23",4.8673,4.8673,4.7839,4.859,4961400.0],["2020-10-26",4.834,4.8506,4.7339,4.7839,4752000.0],["2020-10-27",4.7673,4.7673,4.5672,4.5756,3881800.0],["2020-10-28",4.4672,4.5089,4.4172,4.4422,4338700.0],["2020-10-29",4.5006,4.5839,4.4256,4.5339,5498700.0],["2020-10-30",4.5923,4.6173,4.5006,4.6089,4012400.0],["2020-11-02",4.5422,4.6089,4.4922,4.5923,3434700.0],["2020-11-03",4.8423,4.934,4.8173,4.9006,3513500.0],["2020-11-04",4.7839,4.8506,4.6923,4.6923,3868700.0],["2020-11-05",4.6923,4.8256,4.6756,4.8089,3814800.0],["2020-11-06",4.934,4.934,4.8256,4.8256,2569000.0],["2020-11-09",5.559,5.7841,5.509,5.7341,9591200.0],["2020-11-10",5.8091,5.9341,5.7674,5.8758,5982800.0],["2020-11-11",5.9924,5.9924,5.8257,5.8758,6839200.0],["2020-11-12",5.6674,5.7841,5.6424,5.6757,3486200.0],["2020-11-13",5.8257,5.8924,5.8091,5.8924,2720100.0],["2020-11-16",6.0508,6.0758,5.9591,6.0174,3991600.0],["2020-11-17",5.9591,6.1008,5.9341,6.0841,2160100.0],["2020-11-18",6.1925,6.2675,6.1258,6.1258,3333600.0],["2020-11-19",6.0841,6.1508,6.0508,6.1258,3968300.0],["2020-11-20",6.1008,6.1341,6.0424,6.0841,2585200.0],["2020-11-23",6.1925,6.2758,6.1508,6.2425,3158500.0],["2020-11-24",6.4925,6.7092,6.4675,6.6842,4775100.0],["2020-11-25",6.3675,6.4008,6.2758,6.3675,3339800.0],["2020-11-27",6.1675,6.2425,6.1591,6.2091,2757000.0],["2020-11-30",6.0591,6.0841,5.9341,5.9341,5667300.0],["2020-12-01",6.2175,6.4342,6.1758,6.4175,5165500.0],["2020-12-02",6.3758,6.5342,6.3591,6.5175,3391300.0],["2020-12-03",6.5758,6.6675,6.5258,6.5925,4407500.0],["2020-12-04",6.7092,6.7592,6.6342,6.7175,6913800.0],["2020-12-07",6.4675,6.5175,6.4258,6.4592,5990600.0],["2020-12-08",6.4758,6.5342,6.4342,6.5008,4229600.0],["2020-12-09",6.5925,6.6175,6.4258,6.5008,3232300.0],["2020-12-10",6.1508,6.4342,6.1425,6.2925,8036400.0],["2020-12-11",6.0258,6.0674,5.9258,5.9841,7501600.0],["2020-12-14",6.3758,6.4008,6.2508,6.2591,5682600.0],["2020-12-15",6.2841,6.4758,6.2425,6.4508,6472000.0],["2020-12-16",6.5092,6.5175,6.4258,6.4592,4134500.0],["2020-12-17",6.6508,6.6759,6.5425,6.5508,3434100.0],["2020-12-18",6.5092,6.5342,6.4592,6.5008,3562200.0],["2020-12-21",6.2258,6.4008,6.1841,6.3675,6505700.0],["2020-12-22",6.4675,6.4925,6.4008,6.4425,5568000.0],["2020-12-23",6.6508,6.8592,6.6425,6.8342,7377100.0],["2020-12-24",6.9676,6.9926,6.7425,6.7592,3646500.0],["2020-12-28",6.8342,6.8759,6.8009,6.8092,2337900.0],["2020-12-29",6.7592,6.7759,6.6759,6.7009,4010600.0],["2020-12-30",6.7509,6.7842,6.6842,6.6925,2652700.0],["2020-12-31",6.6592,6.6759,6.6092,6.6592,2020900.0],["2021-01-04",6.6175,6.6425,6.4092,6.4092,6499900.0],["2021-01-05",6.3758,6.5342,6.3675,6.5092,4194700.0],["2021-01-06",6.8592,7.0842,6.8342,7.0259,7469400.0],["2021-01-07",6.9926,7.0676,6.9426,6.9676,4699900.0],["2021-01-08",6.9592,6.9759,6.8009,6.8842,3898900.0],["2021-01-11",6.7259,6.8509,6.7092,6.8342,3396000.0],["2021-01-12",6.9426,7.0092,6.9092,7.0092,4159400.0],["2021-01-13",6.9092,6.9426,6.8592,6.9009,3967300.0],["2021-01-14",6.9342,7.0092,6.9176,6.9842,3317900.0],["2021-01-15",6.8009,6.8092,6.6258,6.6925,4554800.0],["2021-01-19",6.6509,6.6842,6.5925,6.6509,2841100.0],["2021-01-20",6.5925,6.6342,6.5675,6.6175,2580300.0],["2021-01-21",6.6509,6.6675,6.5592,6.5842,2281600.0],["2021-01-22",6.4758,6.5258,6.4342,6.5092,2189100.0],["2021-01-25",6.2841,6.3175,6.1925,6.2675,3801500.0],["2021-01-26",6.3508,6.3925,6.3091,6.3341,2947100.0],["2021-01-27",6.1425,6.1675,6.0424,6.0841,5729800.0],["2021-01-28",6.1091,6.3425,6.1008,6.2841,7057300.0],["2021-01-29",6.1675,6.2008,6.0091,6.0674,6075400.0],["2021-02-01",6.1591,6.1841,6.1008,6.1675,3068400.0],["2021-02-02",6.3091,6.3841,6.2841,6.3341,3571200.0],["2021-02-03",6.3925,6.4758,6.3758,6.4425,3133700.0],["2021-02-04",6.6175,6.6842,6.5925,6.6092,3825100.0],["2021-02-05",6.7259,6.7592,6.6342,6.6925,3783800.0],["2021-02-08",6.7425,6.8175,6.7092,6.7425,3615500.0],["2021-02-09",6.7759,6.8175,6.7342,6.7842,2826100.0],["2021-02-10",6.7759,6.8342,6.7259,6.7592,4179000.0],["2021-02-11",6.6592,6.7092,6.6092,6.6842,4237000.0],["2021-02-12",6.6925,6.7425,6.6675,6.7259,2916000.0],["2021-02-16",7.0676,7.2343,7.0509,7.2259,6170500.0],["2021-02-17",7.1092,7.1426,7.0259,7.1176,4020200.0],["2021-02-18",6.8259,6.8675,6.7092,6.8342,6278600.0],["2021-02-19",7.1009,7.1759,7.1009,7.1259,3098400.0],["2021-02-22",7.0759,7.2343,7.0592,7.1426,3391300.0],["2021-02-23",7.3509,7.5093,7.2509,7.476,9402800.0],["2021-02-24",7.576,7.7593,7.551,7.7177,4962600.0],["2021-02-25",7.7889,7.8308,7.4871,7.5206,5504000.0],["2021-02-26",7.4619,7.4871,7.3446,7.4032,5897100.0],["2021-03-01",7.4787,7.5793,7.4535,7.5374,3738200.0],["2021-03-02",7.5625,7.6296,7.5374,7.5793,3841700.0],["2021-03-03",7.8308,7.9985,7.8141,7.9231,5608100.0],["2021-03-04",7.8308,7.9063,7.6045,7.7218,6575400.0],["2021-03-05",8.0824,8.1578,7.8057,8.0069,147611900.0],["2021-03-08",8.1914,8.2668,8.1075,8.1746,9763200.0],["2021-03-09",8.0237,8.2249,7.9734,8.1243,9080000.0],["2021-03-10",8.0907,8.1746,8.0237,8.1662,5903100.0],["2021-03-11",8.0153,8.1578,7.9566,8.1243,7120300.0],["2021-03-12",8.3004,8.468,8.2752,8.468,6286200.0],["2021-03-15",8.3758,8.4597,8.2584,8.4513,9050300.0],["2021-03-16",8.5603,8.5687,8.4261,8.51,7729600.0],["2021-03-17",8.468,8.6022,8.3674,8.5183,8060500.0],["2021-03-18",8.468,8.6273,8.3674,8.3842,8007000.0],["2021-03-19",8.3507,8.5519,8.2165,8.5183,9678100.0],["2021-03-22",8.5016,8.51,8.359,8.3758,4435700.0],["2021-03-23",8.3423,8.4261,8.2165,8.2333,5740200.0],["2021-03-24",8.401,8.5519,8.3339,8.3423,7077200.0],["2021-03-25",8.2668,8.4932,8.2165,8.4764,9874900.0],["2021-03-26",8.468,8.5183,8.3087,8.4345,8190800.0],["2021-03-29",8.3842,8.468,8.292,8.3842,10100000.0],["2021-03-30",8.5183,8.7112,8.5183,8.686,6738200.0],["2021-03-31",8.6944,8.7279,8.5435,8.577,5680200.0],["2021-04-01",8.5435,8.5686,8.468,8.5435,4873400.0],["2021-04-05",8.6776,8.7112,8.6106,8.6609,3204100.0],["2021-04-06",8.619,8.6944,8.5603,8.6022,6021300.0],["2021-04-07",8.6357,8.7279,8.6106,8.686,4171600.0],["2021-04-08",8.6273,8.6944,8.5603,8.6693,4856400.0],["2021-04-09",8.5686,8.6022,8.51,8.5603,3051900.0],["2021-04-12",8.6776,8.7363,8.6357,8.6776,3284600.0],["2021-04-13",8.6357,8.6609,8.5603,8.5938,3569200.0],["2021-04-14",8.5686,8.7447,8.5603,8.6441,4746700.0],["2021-04-15",8.6944,8.6944,8.5183,8.6106,3980200.0],["2021-04-16",8.7279,8.8118,8.7112,8.8034,3310000.0],["2021-04-19",8.8453,8.8621,8.7531,8.7531,2743000.0],["2021-04-20",8.6441,8.6525,8.4597,8.4932,5005700.0],["2021-04-21",8.3758,8.5435,8.3087,8.5351,4885100.0],["2021-04-22",8.468,8.51,8.3842,8.3842,3748400.0],["2021-04-23",8.292,8.5519,8.2836,8.4848,10506500.0],["2021-04-26",8.577,8.6944,8.577,8.6273,11457100.0],["2021-04-27",8.6609,8.8537,8.6441,8.8537,15153000.0],["2021-04-28",8.7783,8.9124,8.7699,8.9124,12973800.0],["2021-04-29",8.9292,8.9711,8.8286,8.9543,7388400.0],["2021-04-30",8.292,8.292,8.0069,8.0237,15390200.0],["2021-05-03",8.1159,8.1746,8.0321,8.1075,3153000.0],["2021-05-04",7.9985,8.1075,7.8895,8.0907,9156900.0],["2021-05-05",8.1997,8.3171,8.1494,8.2501,7395100.0],["2021-05-06",8.3004,8.359,8.1914,8.359,6412400.0],["2021-05-07",8.4513,8.6357,8.3758,8.6022,6239900.0],["2021-05-10",8.7783,8.8369,8.6609,8.6609,6067800.0],["2021-05-11",8.5351,8.6609,8.5016,8.6609,13726800.0],["2021-05-12",8.6357,8.7028,8.4429,8.4597,9487600.0],["2021-05-13",8.3674,8.577,8.3423,8.5435,9864500.0],["2021-05-14",8.6106,8.7363,8.5854,8.7112,5562000.0],["2021-05-17",8.5686,8.6944,8.51,8.6693,7611800.0],["2021-05-18",8.6693,8.7112,8.619,8.619,6031500.0],["2021-05-19",8.4764,8.6609,8.401,8.6357,6221500.0],["2021-05-20",8.5686,8.6441,8.5016,8.619,4449700.0],["2021-05-21",8.577,8.6441,8.5603,8.6273,5595900.0],["2021-05-24",8.5938,8.7112,8.5603,8.686,4923400.0],["2021-05-25",8.6525,8.7279,8.5351,8.5351,5204400.0],["2021-05-26",8.4764,8.6776,8.4429,8.6441,6858400.0],["2021-05-27",8.7866,8.9208,8.7615,8.9124,6481000.0],["2021-05-28",8.8621,8.904,8.7699,8.8705,5764800.0],["2021-06-01",8.9124,8.9795,8.8956,8.9376,4116000.0],["2021-06-02",8.9376,9.0046,8.8789,8.9962,5066900.0],["2021-06-03",8.904,8.9711,8.8789,8.8956,3556100.0],["2021-06-04",8.9124,8.9124,8.8202,8.904,2693200.0],["2021-06-07",9.0046,9.0382,8.9627,9.0046,2982900.0],["2021-06-08",8.8872,8.9459,8.8369,8.9124,4013100.0],["2021-06-09",8.7196,8.7196,8.6273,8.6357,4437800.0],["2021-06-10",8.6693,8.7028,8.5854,8.5854,4846700.0],["2021-06-11",8.6357,8.6693,8.619,8.6525,2471100.0],["2021-06-14",8.6106,8.6609,8.5519,8.5854,3137500.0],["2021-06-15",8.4932,8.6525,8.4932,8.6022,3541400.0],["2021-06-16",8.468,8.5938,8.4093,8.5519,3915400.0],["2021-06-17",8.5854,8.619,8.3339,8.3674,6338000.0],["2021-06-18",8.1578,8.1997,8.0153,8.0153,6468300.0],["2021-06-21",8.0907,8.1997,8.074,8.1746,5127700.0],["2021-06-22",8.1243,8.2081,8.0907,8.1746,4183300.0],["2021-06-23",8.2668,8.292,8.183,8.1914,2470100.0],["2021-06-24",8.2501,8.3171,8.1997,8.3004,2400700.0],["2021-06-25",8.2584,8.3255,8.1997,8.292,3229100.0],["2021-06-28",8.2249,8.2249,8.0991,8.1914,7417600.0],["2021-06-29",8.1662,8.2165,8.0991,8.1159,5579500.0],["2021-06-30",8.0237,8.0991,8.0069,8.0907,2835800.0],["2021-07-01",8.1746,8.2333,8.1411,8.2249,2664300.0],["2021-07-02",8.183,8.183,8.074,8.1327,2734900.0],["2021-07-06",8.183,8.2249,7.9901,8.0656,8711800.0],["2021-07-07",8.0153,8.1075,7.9818,8.0572,4540400.0],["2021-07-08",7.8308,7.9147,7.7554,7.8476,5040000.0],["2021-07-09",8.0991,8.2081,8.0321,8.2081,5399600.0],["2021-07-12",8.0488,8.2417,7.9901,8.1997,3463400.0],["2021-07-13",8.1075,8.1411,7.9985,8.0404,3914800.0],["2021-07-14",8.1411,8.2081,8.0069,8.1159,4179300.0],["2021-07-15",7.9398,8.0237,7.8811,7.9398,4831600.0],["2021-07-16",7.8728,7.8895,7.6799,7.6883,4834800.0],["2021-07-19",7.4536,7.4871,7.311,7.3697,6366700.0],["2021-07-20",7.2943,7.5625,7.2691,7.4955,5415300.0],["2021-07-21",7.7051,7.8476,7.7051,7.7973,4206700.0],["2021-07-22",7.8225,7.8225,7.6883,7.7135,3547400.0],["2021-07-23",7.8476,7.8811,7.7721,7.7805,2478600.0],["2021-07-26",7.856,7.9818,7.8392,7.9734,3935300.0],["2021-07-27",7.9063,8.0069,7.8476,7.9566,4402700.0],["2021-07-28",8.1914,8.2836,8.074,8.1411,7459100.0],["2021-07-29",8.3926,8.4345,8.3087,8.3507,6816400.0],["2021-07-30",8.2836,8.3507,8.1662,8.2081,5257500.0],["2021-08-02",8.3423,8.4345,8.1746,8.1997,6697000.0],["2021-08-03",8.3423,8.3926,8.2081,8.3674,5522200.0],["2021-08-04",8.3842,8.4513,8.3507,8.3842,3844500.0],["2021-08-05",8.401,8.5016,8.3758,8.4764,2824800.0],["2021-08-06",8.6022,8.6525,8.5854,8.6357,3727900.0],["2021-08-09",8.6609,8.7363,8.6022,8.6944,3951600.0],["2021-08-10",8.6525,8.7447,8.6357,8.7447,3225900.0],["2021-08-11",8.7699,8.8369,8.7363,8.8202,3463400.0],["2021-08-12",8.8295,8.8549,8.7363,8.8041,2642200.0],["2021-08-13",8.821,8.8464,8.7702,8.7787,2220200.0],["2021-08-16",8.7024,8.7363,8.6261,8.7024,2239300.0],["2021-08-17",8.6261,8.677,8.4651,8.5583,3403100.0],["2021-08-18",8.4821,8.6346,8.4567,8.516,3209700.0],["2021-08-19",8.4736,8.5075,8.3804,8.4312,4816900.0],["2021-08-20",8.355,8.4482,8.3296,8.4397,4024400.0],["2021-08-23",8.4482,8.5414,8.4397,8.516,1980800.0],["2021-08-24",8.4821,8.6007,8.4821,8.5838,1709800.0],["2021-08-25",8.6685,8.7702,8.6346,8.7193,2029100.0],["2021-08-26",8.7278,8.7702,8.6007,8.6177,2244500.0],["2021-08-27",8.66,8.8125,8.66,8.8041,2088500.0],["2021-08-30",8.8041,8.8041,8.6261,8.6346,1731600.0],["2021-08-31",8.7024,8.7617,8.6516,8.6854,3166500.0],["2021-09-01",8.7448,8.7532,8.6685,8.6854,2933600.0],["2021-09-02",8.7278,8.8041,8.7109,8.7532,2221600.0],["2021-09-03",8.7532,8.8464,8.7448,8.7956,3053800.0],["2021-09-07",8.7363,8.8295,8.6939,8.7024,2633800.0],["2021-09-08",8.6431,8.6854,8.5499,8.5499,2276400.0],["2021-09-09",8.5753,8.6939,8.5583,8.6431,4196800.0],["2021-09-10",8.6177,8.6431,8.5329,8.5329,4256200.0],["2021-09-13",8.7024,8.7871,8.66,8.7617,3834400.0],["2021-09-14",8.7787,8.8041,8.5244,8.5329,3520000.0],["2021-09-15",8.5329,8.6007,8.516,8.6007,2572900.0],["2021-09-16",8.6516,8.7109,8.5753,8.6854,2524800.0],["2021-09-17",8.6939,8.7278,8.5499,8.5838,3108500.0],["2021-09-20",8.3126,8.3211,8.1092,8.2363,5388700.0],["2021-09-21",8.3041,8.355,8.1601,8.1855,3303300.0],["2021-09-22",8.3973,8.5414,8.3973,8.4143,2735100.0],["2021-09-23",8.6092,8.7193,8.5922,8.7024,3218600.0],["2021-09-24",8.6346,8.7278,8.6261,8.6516,2552900.0],["2021-09-27",8.7617,8.8973,8.7617,8.8719,2777000.0],["2021-09-28",8.7363,8.7787,8.6346,8.6431,4522700.0],["2021-09-29",8.677,8.7193,8.6092,8.6854,3413500.0],["2021-09-30",8.821,8.8549,8.7109,8.7448,3958100.0],["2021-10-01",8.7193,8.8803,8.6939,8.838,2780900.0],["2021-10-04",8.821,8.9397,8.7532,8.7956,2973700.0],["2021-10-05",8.9397,9.1345,8.9142,9.0922,4177500.0],["2021-10-06",8.9481,9.1091,8.9058,9.1091,4544500.0],["2021-10-07",9.0668,9.143,9.0074,9.0244,4214500.0],["2021-10-08",9.1261,9.1939,9.0922,9.1515,2796100.0],["2021-10-11",9.2532,9.321,9.1345,9.1345,2020100.0],["2021-10-12",9.2108,9.2616,9.16,9.2278,2275400.0],["2021-10-13",9.1261,9.1345,8.9735,9.1261,3343800.0],["2021-10-14",9.2616,9.2701,9.1515,9.1854,2780800.0],["2021-10-15",9.3633,9.4565,9.3379,9.3972,3896800.0],["2021-10-18",9.3379,9.4481,9.3294,9.4142,2411700.0],["2021-10-19",9.4904,9.5243,9.4565,9.4989,1747000.0],["2021-10-20",9.3379,9.5413,9.321,9.5243,3225000.0],["2021-10-21",9.3972,9.465,9.3464,9.3633,3578900.0],["2021-10-22",9.4565,9.5413,9.3633,9.4904,3700400.0],["2021-10-25",9.5413,9.5667,9.4565,9.4735,2913600.0],["2021-10-26",9.5921,9.6599,9.5413,9.5498,2065400.0],["2021-10-27",9.4396,9.5159,9.3803,9.3888,2674300.0],["2021-10-28",9.4142,9.4904,9.3972,9.4904,2241800.0],["2021-10-29",9.5667,9.6006,9.4396,9.482,3185300.0],["2021-11-01",9.3972,9.4735,9.3803,9.4735,4106000.0],["2021-11-02",9.2278,9.321,9.1939,9.2616,3463000.0],["2021-11-03",9.3549,9.4735,9.3294,9.4481,2413800.0],["2021-11-04",9.1345,9.143,8.8888,8.9227,5897800.0],["2021-11-05",8.999,9.0329,8.8973,8.9397,2916900.0],["2021-11-08",9.0074,9.0922,8.9651,8.9905,2233300.0],["2021-11-09",8.9312,8.9651,8.8549,8.8803,1913900.0],["2021-11-10",8.9735,9.0244,8.8803,8.8888,2256400.0],["2021-11-11",9.0413,9.1007,9.0159,9.0413,2455100.0],["2021-11-12",8.9735,9.0413,8.9566,8.999,1453000.0],["2021-11-15",9.1091,9.1261,9.0329,9.0498,1691900.0],["2021-11-16",9.0413,9.0668,8.999,9.0244,1901900.0],["2021-11-17",9.1176,9.1345,9.0413,9.1006,2518900.0],["2021-11-18",9.1007,9.1261,9.0244,9.0922,3277800.0],["2021-11-19",8.8803,8.8973,8.7956,8.8295,2870000.0],["2021-11-22",8.9312,9.0159,8.9142,8.9227,1739700.0],["2021-11-23",8.9735,9.0074,8.9142,8.9481,2057700.0],["2021-11-24",8.8549,8.9142,8.8464,8.9058,1977800.0],["2021-11-26",8.4906,8.499,8.3465,8.4567,4189500.0],["2021-11-29",8.5499,8.5753,8.3889,8.4482,3010900.0],["2021-11-30",8.4821,8.516,8.3465,8.3889,5140700.0],["2021-12-01",8.677,8.7109,8.3804,8.3804,3762800.0],["2021-12-02",8.4736,8.6431,8.4567,8.5922,3159000.0],["2021-12-03",8.5499,8.5583,8.3889,8.4312,3671800.0],["2021-12-06",8.5075,8.5838,8.4736,8.4736,3748400.0],["2021-12-07",8.4482,8.5753,8.4397,8.5329,3556600.0],["2021-12-08",8.499,8.5499,8.4482,8.4651,3011600.0],["2021-12-09",8.338,8.3634,8.2787,8.3041,3469300.0],["2021-12-10",8.3719,8.3889,8.2957,8.3296,2678900.0],["2021-12-13",8.2363,8.2533,8.0923,8.1008,4696000.0],["2021-12-14",8.1686,8.2872,8.1601,8.1601,3443900.0],["2021-12-15",8.1601,8.1686,8.016,8.1008,4555300.0],["2021-12-16",8.3634,8.4312,8.2618,8.2872,5276900.0],["2021-12-17",8.2957,8.3126,8.177,8.177,5272300.0],["2021-12-20",8.194,8.2109,8.0669,8.1347,5123900.0],["2021-12-21",8.2957,8.4058,8.2957,8.3889,5964900.0],["2021-12-22",8.516,8.6007,8.4736,8.5838,8074600.0],["2021-12-23",8.6346,8.6939,8.6261,8.677,4915000.0],["2021-12-27",8.7024,8.7787,8.6346,8.7787,2182200.0],["2021-12-28",8.7024,8.8549,8.6939,8.8125,2599600.0],["2021-12-29",8.7448,8.821,8.7278,8.7871,8244400.0],["2021-12-30",8.7871,8.8295,8.7617,8.7787,5853000.0],["2021-12-31",8.7448,8.8041,8.7109,8.7702,1064700.0],["2022-01-03",8.8888,8.999,8.8719,8.9735,3174200.0],["2022-01-04",9.1176,9.2447,9.1007,9.16,4423500.0],["2022-01-05",9.2955,9.321,9.1515,9.16,3284200.0],["2022-01-06",9.2871,9.4565,9.2447,9.4565,3002300.0],["2022-01-07",9.4565,9.6345,9.4396,9.6175,4457200.0],["2022-01-10",9.7616,9.7955,9.6769,9.787,5585900.0],["2022-01-11",9.6853,9.8294,9.6514,9.8209,4753300.0],["2022-01-12",9.965,10.0497,9.9395,10.0327,3176500.0],["2022-01-13",10.1853,10.3378,10.1683,10.2276,5071100.0],["2022-01-14",10.1005,10.2531,10.0751,10.2446,7253100.0],["2022-01-18",9.9904,10.0243,9.8124,9.8887,11826300.0],["2022-01-19",9.8124,9.8209,9.6684,9.6938,10476900.0],["2022-01-20",9.6006,9.6938,9.465,9.482,5188100.0],["2022-01-21",9.3549,9.3718,9.16,9.2023,7961500.0],["2022-01-24",8.9397,9.0244,8.6854,9.0074,6334700.0],["2022-01-25",9.0922,9.3464,8.9481,9.2786,5588900.0],["2022-01-26",9.5159,9.5582,9.2701,9.3549,6105400.0],["2022-01-27",9.5413,9.5752,9.2616,9.3633,8066200.0],["2022-01-28",9.1007,9.1684,8.9905,9.16,5982100.0],["2022-01-31",9.1261,9.2278,9.0837,9.2278,3705300.0],["2022-02-01",9.2532,9.4481,9.2362,9.4311,2890700.0],["2022-02-02",9.5243,9.6175,9.465,9.5836,3120100.0],["2022-02-03",9.643,9.6853,9.5243,9.5413,5032300.0],["2022-02-04",9.2871,9.5243,9.2193,9.482,5526300.0],["2022-02-07",9.5074,9.643,9.482,9.6091,3497500.0],["2022-02-08",9.6175,9.7023,9.6006,9.7023,4667600.0],["2022-02-09",9.7023,9.7701,9.6684,9.6769,3298800.0],["2022-02-10",9.6853,9.8548,9.643,9.6599,3267800.0],["2022-02-11",9.482,9.6853,9.3379,9.3803,8563400.0],["2022-02-14",9.2447,9.2786,8.9481,9.0498,17305800.0],["2022-02-15",9.1684,9.2617,9.16,9.2108,5480200.0],["2022-02-16",9.1007,9.2108,9.1007,9.1345,3358200.0],["2022-02-17",9.0668,9.0922,8.9058,8.9312,8473500.0],["2022-02-18",8.9481,9.0244,8.8803,8.8888,3491700.0],["2022-02-22",8.8634,8.982,8.7871,8.8719,5768800.0],["2022-02-23",9.3803,9.482,9.0837,9.1006,5721600.0],["2022-02-24",8.3465,8.4312,8.1431,8.4228,10617300.0],["2022-02-25",8.6431,8.8041,8.6431,8.7702,6363000.0],["2022-02-28",8.3296,8.4567,8.2872,8.3889,9436400.0],["2022-03-01",8.2279,8.2533,7.8211,7.8889,9691900.0],["2022-03-02",8.1347,8.1855,8.0414,8.1601,6782100.0],["2022-03-03",8.1575,8.1748,7.8974,7.9148,6847200.0],["2022-03-04",7.5073,7.5073,7.1866,7.2646,12397200.0],["2022-03-07",7.1259,7.2039,6.8311,6.8831,12393300.0],["2022-03-08",7.1779,7.4206,7.0218,7.1779,15067300.0],["2022-03-09",7.464,7.5853,7.4293,7.5073,8510500.0],["2022-03-10",7.3426,7.4466,7.2386,7.3253,7257800.0],["2022-03-11",7.4813,7.5333,7.2993,7.2993,5050400.0],["2022-03-14",7.6807,7.8454,7.6287,7.6894,10170200.0],["2022-03-15",7.776,7.8281,7.6287,7.75,9751500.0],["2022-03-16",7.8887,8.0968,7.8714,8.0795,7336600.0],["2022-03-17",7.9234,8.0361,7.8281,8.0188,8317300.0],["2022-03-18",7.8627,7.9841,7.8194,7.9841,7320800.0],["2022-03-21",7.8627,7.9061,7.8021,7.8454,6012400.0],["2022-03-22",7.9928,8.1228,7.9754,8.0621,9037700.0],["2022-03-23",7.9494,7.9928,7.8627,7.8887,4307700.0],["2022-03-24",7.8367,7.8974,7.7847,7.8627,3419600.0],["2022-03-25",7.8021,7.8541,7.7674,7.8454,6325000.0],["2022-03-28",7.5767,7.5853,6.9438,7.0132,38775300.0],["2022-03-29",7.2386,7.2993,7.1606,7.2646,17949000.0],["2022-03-30",7.1692,7.1779,6.9958,7.0132,14777200.0],["2022-03-31",6.9352,6.9785,6.8398,6.8485,23999900.0],["2022-04-01",6.8745,6.8918,6.7618,6.8918,24500500.0],["2022-04-04",6.7531,6.8485,6.7011,6.7878,18613400.0],["2022-04-05",6.7444,6.8398,6.7098,6.7184,9744400.0],["2022-04-06",6.6144,6.7098,6.5364,6.6404,12985400.0],["2022-04-07",6.5884,6.6317,6.467,6.5971,13641300.0],["2022-04-08",6.6057,6.6924,6.5884,6.6491,8843800.0],["2022-04-11",6.6751,6.7704,6.6057,6.6231,9995500.0],["2022-04-12",6.5971,6.6491,6.5104,6.5364,8603700.0],["2022-04-13",6.5537,6.7011,6.5277,6.6924,7668300.0],["2022-04-14",6.7184,6.7531,6.6231,6.6404,10532700.0],["2022-04-18",6.6057,6.7444,6.5971,6.7011,4699600.0],["2022-04-19",6.6317,6.7531,6.6231,6.7531,9622400.0],["2022-04-20",6.8831,6.9265,6.7704,6.8051,7391900.0],["2022-04-21",6.9178,6.9612,6.7791,6.7791,7201600.0],["2022-04-22",6.6924,6.7098,6.5884,6.6144,10696300.0],["2022-04-25",6.519,6.6404,6.4237,6.6231,11364600.0],["2022-04-26",6.4844,6.5451,6.3283,6.337,16268000.0],["2022-04-27",6.2937,6.3543,6.233,6.311,13165400.0],["2022-04-28",6.5017,6.5711,6.3717,6.5451,6329700.0],["2022-04-29",6.5711,6.6231,6.441,6.4584,9630800.0],["2022-05-02",6.4757,6.519,6.3457,6.4844,7658800.0],["2022-05-03",6.6578,6.7358,6.6404,6.7184,8685800.0],["2022-05-04",6.6664,6.8658,6.6317,6.8571,11553300.0],["2022-05-05",6.6144,6.6491,6.4844,6.5711,12991500.0],["2022-05-06",6.5017,6.5537,6.415,6.5017,10151000.0],["2022-05-09",6.389,6.4584,6.3283,6.3803,9869800.0],["2022-05-10",6.4237,6.4324,6.181,6.285,10691500.0],["2022-05-11",6.3717,6.4757,6.1896,6.1983,7926200.0],["2022-05-12",6.233,6.363,6.155,6.2763,15769500.0],["2022-05-13",6.3977,6.519,6.3803,6.5017,5562300.0],["2022-05-16",6.5624,6.6664,6.5277,6.6144,8631900.0],["2022-05-17",6.8398,6.9092,6.8051,6.9005,6810200.0],["2022-05-18",6.7791,6.8311,6.6751,6.7011,5510100.0],["2022-05-19",6.6924,6.8311,6.6838,6.7965,8820900.0],["2022-05-20",6.8485,6.8571,6.6231,6.7531,5759300.0],["2022-05-23",6.9265,7.1606,6.8831,7.0218,9516000.0],["2022-05-24",7.2212,7.2732,7.1519,7.2559,9105300.0],["2022-05-25",7.1952,7.3599,7.1952,7.2993,5923800.0],["2022-05-26",7.3426,7.5246,7.3426,7.4726,4534500.0],["2022-05-27",7.5853,7.62,7.5333,7.5767,4071100.0],["2022-05-31",7.5246,7.568,7.4986,7.5246,4591700.0],["2022-06-01",7.5333,7.542,7.3166,7.4033,4844700.0],["2022-06-02",7.438,7.438,7.2906,7.3859,3747200.0],["2022-06-03",7.3426,7.3599,7.2559,7.2993,2890500.0],["2022-06-06",7.5767,7.6113,7.4813,7.4986,6316700.0],["2022-06-07",7.4033,7.516,7.3773,7.516,4493000.0],["2022-06-08",7.438,7.4726,7.2993,7.3599,7475700.0],["2022-06-09",7.3339,7.3599,7.1779,7.1779,7120500.0],["2022-06-10",7.0652,7.0652,6.8658,6.9005,10950900.0],["2022-06-13",6.6838,6.7444,6.6057,6.6578,9896900.0],["2022-06-14",6.6231,6.6924,6.4757,6.5624,8442400.0],["2022-06-15",6.8485,6.9872,6.7878,6.9265,7623500.0],["2022-06-16",6.6838,6.7444,6.6231,6.6751,7496900.0],["2022-06-17",6.7358,6.8138,6.6578,6.7358,5740900.0],["2022-06-21",6.9612,6.9872,6.8918,6.9178,4474100.0],["2022-06-22",6.9178,7.0565,6.9005,6.9698,5476900.0],["2022-06-23",6.7704,6.7791,6.5364,6.6404,6255000.0],["2022-06-24",6.7965,6.9092,6.7965,6.8831,5441800.0],["2022-06-27",6.8745,6.9092,6.7878,6.8658,6074500.0],["2022-06-28",6.9178,6.9958,6.7965,6.8051,5112400.0],["2022-06-29",6.7531,6.7618,6.6404,6.6924,5117000.0],["2022-06-30",6.4844,6.6144,6.4237,6.5884,5528700.0],["2022-07-01",6.4757,6.6057,6.3977,6.5884,5082000.0],["2022-07-05",6.2503,6.337,6.155,6.337,13680200.0],["2022-07-06",6.1983,6.233,6.1203,6.1983,8723200.0],["2022-07-07",6.3543,6.4237,6.3543,6.3803,5852200.0],["2022-07-08",6.4497,6.4584,6.3717,6.4324,4634500.0],["2022-07-11",6.337,6.3717,6.285,6.3023,7065000.0],["2022-07-12",6.155,6.389,6.1463,6.285,5681800.0],["2022-07-13",6.259,6.3023,6.155,6.2677,6883200.0],["2022-07-14",6.0856,6.1029,5.9642,6.0336,13819300.0],["2022-07-15",6.1636,6.311,6.1289,6.285,9154500.0],["2022-07-18",6.519,6.5797,6.4237,6.441,7373100.0],["2022-07-19",6.6317,6.7184,6.6057,6.7011,7666800.0],["2022-07-20",6.5971,6.6751,6.5624,6.6317,8651700.0],["2022-07-21",6.5711,6.7011,6.5624,6.7011,5549800.0],["2022-07-22",6.6664,6.7184,6.5797,6.6057,4184700.0],["2022-07-25",6.7444,6.8485,6.7358,6.8225,4390700.0],["2022-07-26",6.6404,6.6838,6.5797,6.5971,5533600.0],["2022-07-27",6.6924,6.8398,6.6664,6.8398,6083200.0],["2022-07-28",6.4497,6.519,6.3457,6.4844,7205300.0],["2022-07-29",6.5884,6.7618,6.5711,6.7531,8261900.0],["2022-08-01",6.8831,6.9525,6.8225,6.9352,8475200.0],["2022-08-02",6.9352,6.9525,6.8138,6.8138,5815700.0],["2022-08-03",6.9352,7.0392,6.9178,6.9958,4784300.0],["2022-08-04",6.9092,6.9525,6.8918,6.9352,4623400.0],["2022-08-05",6.8918,7.0392,6.8831,7.0132,6814600.0],["2022-08-08",7.0825,7.1259,7.0392,7.0479,3692000.0],["2022-08-09",7.1085,7.1432,7.0392,7.0739,3788600.0],["2022-08-10",7.2212,7.3859,7.2212,7.3426,7185100.0],["2022-08-11",7.4023,7.455,7.3672,7.4199,7587600.0],["2022-08-12",7.4374,7.5252,7.4199,7.5252,5782400.0],["2022-08-15",7.4462,7.4989,7.376,7.4813,4771000.0],["2022-08-16",7.3496,7.4199,7.3408,7.4111,5480500.0],["2022-08-17",7.2882,7.3321,7.2355,7.2794,6581700.0],["2022-08-18",7.253,7.253,7.174,7.2091,4622600.0],["2022-08-19",7.0774,7.0774,6.9457,6.972,6519800.0],["2022-08-22",6.8491,6.8755,6.8052,6.8403,6749000.0],["2022-08-23",6.9194,6.972,6.9018,6.9018,5462500.0],["2022-08-24",6.7876,6.9106,6.7701,6.8579,5456100.0],["2022-08-25",6.893,6.9984,6.8842,6.9984,5195400.0],["2022-08-26",7.0072,7.0247,6.7613,6.7613,5726800.0],["2022-08-29",6.6998,6.8052,6.6998,6.7613,4211200.0],["2022-08-30",6.9369,6.9545,6.8052,6.8491,4736200.0],["2022-08-31",6.8491,6.9018,6.8315,6.8403,4853600.0],["2022-09-01",6.6998,6.7174,6.5945,6.6823,5005500.0],["2022-09-02",6.8667,7.0159,6.7613,6.7789,9484300.0],["2022-09-06",6.9896,7.0072,6.8403,6.8755,7083100.0],["2022-09-07",6.6823,6.7876,6.6735,6.7701,5454100.0],["2022-09-08",6.6911,6.8842,6.6735,6.8842,5403100.0],["2022-09-09",6.9984,7.0511,6.9808,7.0335,5260200.0],["2022-09-12",7.2091,7.3321,7.2003,7.2443,5672400.0],["2022-09-13",7.1125,7.2091,6.9896,6.9984,6344200.0],["2022-09-14",7.0072,7.0599,6.9369,6.972,8832100.0],["2022-09-15",6.972,7.1389,6.972,7.0423,14564300.0],["2022-09-16",6.9896,7.0159,6.893,6.9545,7394600.0],["2022-09-19",6.8491,6.9984,6.814,6.9896,5646200.0],["2022-09-20",6.9545,6.9896,6.8315,6.8755,5958200.0],["2022-09-21",6.7964,6.8052,6.6032,6.612,8797100.0],["2022-09-22",6.7613,6.7789,6.5857,6.612,8384400.0],["2022-09-23",6.4188,6.4188,6.1554,6.2169,19018000.0],["2022-09-26",6.1466,6.2432,6.0061,6.0588,15974700.0],["2022-09-27",6.0588,6.0764,5.8569,5.9008,16851500.0],["2022-09-28",5.6022,5.8656,5.5847,5.8481,17130500.0],["2022-09-29",5.611,5.6988,5.5495,5.69,16090300.0],["2022-09-30",5.611,5.7252,5.5847,5.6198,11188900.0],["2022-10-03",5.7691,5.8657,5.6988,5.8042,10682200.0],["2022-10-04",6.0237,6.1642,6.0061,6.1115,10406300.0],["2022-10-05",5.9183,5.9886,5.8569,5.9535,9704500.0],["2022-10-06",5.8042,5.8305,5.7076,5.7252,8872700.0],["2022-10-07",5.6988,5.7164,5.6198,5.6461,9565400.0],["2022-10-10",5.6725,5.6988,5.5408,5.5759,12669100.0],["2022-10-11",5.5144,5.5583,5.3564,5.3739,15950400.0],["2022-10-12",5.1895,5.3739,5.172,5.3125,14352000.0],["2022-10-13",5.5232,5.8305,5.4617,5.7603,18177400.0],["2022-10-14",5.8042,5.8569,5.6373,5.6461,15220200.0],["2022-10-17",5.9008,5.9535,5.8481,5.8481,10242400.0],["2022-10-18",5.9886,6.0149,5.892,5.9447,11479300.0],["2022-10-19",5.7954,5.8305,5.6988,5.7515,8265000.0],["2022-10-20",5.8217,5.9183,5.7252,5.7691,9218600.0],["2022-10-21",5.6549,5.8656,5.6286,5.8481,11073900.0],["2022-10-24",6.0061,6.0676,5.971,5.9886,9589200.0],["2022-10-25",5.9974,6.1905,5.9798,6.1554,12368800.0],["2022-10-26",6.1291,6.2081,6.1203,6.1466,6729100.0],["2022-10-27",6.1642,6.2432,6.1379,6.1379,6679100.0],["2022-10-28",6.0149,6.094,5.9622,6.0764,6025000.0],["2022-10-31",6.0237,6.1203,6.0149,6.0764,8394300.0],["2022-11-01",6.2081,6.2257,6.1466,6.1642,6751800.0],["2022-11-02",6.1379,6.2344,6.0149,6.0413,9515100.0],["2022-11-03",5.8744,5.971,5.8481,5.9183,9381300.0],["2022-11-04",6.0764,6.2784,6.0764,6.2696,9273500.0],["2022-11-07",6.2257,6.3135,6.1993,6.2871,7392800.0],["2022-11-08",6.3398,6.3925,6.2959,6.3574,5296000.0],["2022-11-09",6.252,6.2959,6.1993,6.2081,7581600.0],["2022-11-10",6.4101,6.5857,6.3837,6.5857,7676600.0],["2022-11-11",6.612,6.7437,6.5945,6.6998,5146600.0],["2022-11-14",6.5857,6.6559,6.5593,6.5857,6614400.0],["2022-11-15",6.6998,6.7086,6.5242,6.5857,7906700.0],["2022-11-16",6.5681,6.5769,6.4979,6.5154,4947500.0],["2022-11-17",6.4891,6.6472,6.4891,6.6208,6447700.0],["2022-11-18",6.7086,6.7174,6.6384,6.6735,4944400.0],["2022-11-21",6.6559,6.6647,6.5769,6.6559,5498600.0],["2022-11-22",6.6559,6.7174,6.6472,6.6735,3622000.0],["2022-11-23",6.7262,6.7964,6.7262,6.7613,3628300.0],["2022-11-25",6.7964,6.8842,6.7964,6.8579,2841200.0],["2022-11-28",6.8403,6.8667,6.6823,6.6998,4192500.0],["2022-11-29",6.8052,6.9194,6.8052,6.8842,3822900.0],["2022-11-30",6.9194,6.9808,6.7964,6.9808,5023300.0],["2022-12-01",6.9808,7.0072,6.893,6.9281,3950100.0],["2022-12-02",6.8491,6.8842,6.8315,6.8667,3934200.0],["2022-12-05",6.8755,6.9018,6.735,6.7613,5280300.0],["2022-12-06",6.9194,6.972,6.8052,6.8579,7047900.0],["2022-12-07",6.8403,6.8579,6.7613,6.814,5021700.0],["2022-12-08",6.8403,6.8579,6.7789,6.8052,4077000.0],["2022-12-09",6.8579,7.0072,6.8579,6.9633,4355900.0],["2022-12-12",6.8842,6.9633,6.8491,6.9633,4469100.0],["2022-12-13",7.1213,7.1564,7.0599,7.0862,5996200.0],["2022-12-14",7.0774,7.1125,6.9896,7.0072,7903500.0],["2022-12-15",6.8755,6.893,6.6911,6.7262,7581500.0],["2022-12-16",6.6472,6.6998,6.5945,6.6823,5813500.0],["2022-12-19",6.7086,6.7876,6.6647,6.6823,5274400.0],["2022-12-20",6.6823,6.7876,6.6823,6.7525,5117200.0],["2022-12-21",6.7876,6.8491,6.7789,6.8316,6597700.0],["2022-12-22",6.7789,6.7789,6.6735,6.7525,4327300.0],["2022-12-23",6.7613,6.8579,6.7613,6.8403,3365100.0],["2022-12-27",6.8228,6.8755,6.8052,6.8579,2477700.0],["2022-12-28",6.8755,6.9018,6.7876,6.7964,2826600.0],["2022-12-29",6.8052,6.8667,6.7964,6.8491,3540000.0],["2022-12-30",6.8052,6.8842,6.8052,6.8491,2742000.0],["2023-01-03",6.9633,7.0335,6.9369,6.9984,6075400.0],["2023-01-04",7.1389,7.2794,7.1389,7.2794,5913200.0],["2023-01-05",7.3057,7.376,7.2882,7.3584,4835100.0],["2023-01-06",7.3057,7.4374,7.2794,7.4287,4293200.0],["2023-01-09",7.4989,7.5165,7.4374,7.455,3935800.0],["2023-01-10",7.4111,7.4638,7.376,7.455,2515400.0],["2023-01-11",7.4901,7.534,7.4901,7.5252,2071300.0],["2023-01-12",7.6745,7.7535,7.6043,7.7184,3687600.0],["2023-01-13",7.7096,7.8677,7.7009,7.8677,3901100.0],["2023-01-17",7.9292,7.9467,7.8589,7.9116,4409700.0],["2023-01-18",8.0258,8.0609,7.9028,7.9116,4358800.0],["2023-01-19",7.7887,7.8414,7.7535,7.8326,4413500.0],["2023-01-20",7.8326,7.8765,7.815,7.8677,2660400.0],["2023-01-23",7.8853,7.9731,7.8853,7.9731,2925200.0],["2023-01-24",7.9028,7.9379,7.8501,7.8501,2904600.0],["2023-01-25",7.9116,8.0345,7.9028,8.0345,5172500.0],["2023-01-26",8.1487,8.175,8.096,8.175,3826800.0],["2023-01-27",8.1223,8.1838,8.096,8.1663,3172700.0],["2023-01-30",8.1662,8.2189,8.1399,8.1399,3669700.0],["2023-01-31",8.0784,8.1575,8.0521,8.1487,4471200.0],["2023-02-01",8.0609,8.2541,8.0345,8.2102,6898200.0],["2023-02-02",8.2014,8.2189,8.1136,8.1399,4336300.0],["2023-02-03",8.0521,8.1136,8.0082,8.0258,4663900.0],["2023-02-06",7.9467,7.9818,7.9116,7.9643,5111200.0],["2023-02-07",8.0345,8.1311,8.0082,8.1048,5359500.0],["2023-02-08",8.1223,8.1311,8.0784,8.0784,3931600.0],["2023-02-09",8.2716,8.2892,8.0609,8.0784,5529200.0],["2023-02-10",7.9818,7.9994,7.9028,7.9467,4402300.0],["2023-02-13",7.9555,8.0345,7.9292,8.0258,2313300.0],["2023-02-14",8.0345,8.1575,8.017,8.096,3664800.0],["2023-02-15",7.3496,7.4462,7.2794,7.4199,8114800.0],["2023-02-16",7.3321,7.4638,7.3145,7.4287,4282900.0],["2023-02-17",7.3935,7.4111,7.3408,7.4023,5197700.0],["2023-02-21",7.4111,7.4287,7.2882,7.3233,4375600.0],["2023-02-22",7.3321,7.4023,7.3145,7.3408,5765900.0],["2023-02-23",7.6068,7.6249,7.462,7.5254,5932200.0],["2023-02-24",7.4168,7.453,7.3987,7.444,3523500.0],["2023-02-27",7.5344,7.5887,7.5254,7.5525,3836100.0],["2023-02-28",7.6701,7.7334,7.6429,7.652,4736100.0],["2023-03-01",7.6701,7.6972,7.5977,7.652,3801800.0],["2023-03-02",7.4982,7.5344,7.462,7.5254,3849700.0],["2023-03-03",7.4801,7.5887,7.4711,7.5887,4223800.0],["2023-03-06",7.5163,7.5887,7.5163,7.5796,2055000.0],["2023-03-07",7.5073,7.5073,7.2721,7.2992,5475900.0],["2023-03-08",7.2902,7.3445,7.2631,7.2902,3195700.0],["2023-03-09",7.1274,7.1817,7.0188,7.0279,5379500.0],["2023-03-10",6.8741,6.9736,6.7204,6.8108,12390300.0],["2023-03-13",6.5756,6.6299,6.4581,6.5485,17722700.0],["2023-03-14",6.8832,6.9284,6.639,6.6932,12793900.0],["2023-03-15",6.1415,6.2681,6.033,6.1415,30257400.0],["2023-03-16",6.1686,6.3495,6.1324,6.3133,25241100.0],["2023-03-17",6.1686,6.1867,6.0691,6.1053,10231500.0],["2023-03-20",6.051,6.1053,5.9968,6.033,20628100.0],["2023-03-21",6.3495,6.4128,6.2681,6.2681,12517300.0],["2023-03-22",6.4309,6.4309,6.1958,6.2048,14801900.0],["2023-03-23",6.3947,6.4128,5.9968,6.0149,20967500.0],["2023-03-24",5.8068,5.9696,5.7706,5.9696,17287800.0],["2023-03-27",6.0963,6.1596,6.0601,6.1053,12985600.0],["2023-03-28",6.0601,6.1324,6.033,6.0782,7978500.0],["2023-03-29",6.2681,6.3224,6.241,6.2953,11205800.0],["2023-03-30",6.5033,6.5214,6.3857,6.4128,9702600.0],["2023-03-31",6.4852,6.5304,6.449,6.5033,10106900.0],["2023-04-03",6.6299,6.6932,6.6028,6.6661,8022200.0],["2023-04-04",6.7294,6.7475,6.5485,6.6299,7271200.0],["2023-04-05",6.7204,6.7475,6.6118,6.6932,7063600.0],["2023-04-06",6.7475,6.856,6.7385,6.8289,7650800.0],["2023-04-10",6.7746,6.8922,6.7565,6.8379,5483500.0],["2023-04-11",6.8832,6.8922,6.8379,6.8379,4398600.0],["2023-04-12",6.9374,6.9555,6.8651,6.8651,5934000.0],["2023-04-13",6.9465,6.9555,6.9013,6.9374,5425300.0],["2023-04-14",7.1093,7.1455,7.0641,7.0912,6928300.0],["2023-04-17",6.8922,7.0008,6.8741,6.9917,6543200.0],["2023-04-18",7.046,7.055,6.9736,7.0279,7058200.0],["2023-04-19",6.9646,7.0731,6.9555,7.055,7081400.0],["2023-04-20",6.9284,6.9827,6.8741,6.8922,12955500.0],["2023-04-21",6.847,6.9013,6.8018,6.8922,6438200.0],["2023-04-24",6.9013,7.0098,6.9013,6.9917,8365800.0],["2023-04-25",6.8108,6.8199,6.6842,6.7113,9314800.0],["2023-04-26",6.856,6.9736,6.856,6.8832,9041000.0],["2023-04-27",7.2088,7.4078,7.2088,7.3897,10596800.0],["2023-04-28",7.1817,7.2992,7.1726,7.2992,7684300.0],["2023-05-01",7.3173,7.3716,7.1997,7.2269,6839300.0],["2023-05-02",7.1636,7.1726,6.9374,7.0279,13811000.0],["2023-05-03",6.8922,7.0008,6.8741,6.8832,12237000.0],["2023-05-04",6.8018,6.847,6.657,6.7565,15739400.0],["2023-05-05",6.9013,7.1093,6.8832,7.0731,11865500.0],["2023-05-08",7.1093,7.1364,7.055,7.0731,8444000.0],["2023-05-09",6.9736,7.055,6.9646,7.0279,10435500.0],["2023-05-10",7.046,7.055,6.9194,7.0098,11065500.0],["2023-05-11",6.8651,6.9646,6.8289,6.9465,8929200.0],["2023-05-12",7.0008,7.0098,6.9103,6.9284,7212900.0],["2023-05-15",6.9646,7.1274,6.9465,7.0822,8743600.0],["2023-05-16",7.0188,7.055,6.9194,6.9194,8304800.0],["2023-05-17",7.0098,7.1907,6.9736,7.1636,9754300.0],["2023-05-18",7.1274,7.1636,7.0731,7.1636,8721800.0],["2023-05-19",7.1817,7.245,7.1636,7.2269,7782400.0],["2023-05-22",7.2178,7.254,7.1545,7.245,8819500.0],["2023-05-23",7.2902,7.3897,7.2721,7.2721,8455500.0],["2023-05-24",7.1545,7.1636,7.0731,7.0912,8015800.0],["2023-05-25",7.046,7.0912,6.9917,7.0369,6726100.0],["2023-05-26",7.0188,7.0822,6.9917,7.0641,8105000.0],["2023-05-30",7.055,7.0822,6.9555,7.0188,8754200.0],["2023-05-31",6.856,6.8651,6.7294,6.8018,9618400.0],["2023-06-01",6.8651,6.9555,6.847,6.9194,5900500.0],["2023-06-02",7.0279,7.1455,7.0188,7.1093,8384500.0],["2023-06-05",7.0731,7.0731,6.9465,7.0098,7892200.0],["2023-06-06",7.0098,7.1726,6.9917,7.1545,9354600.0],["2023-06-07",7.1455,7.1997,7.1093,7.1726,9780600.0],["2023-06-08",7.1907,7.2088,7.1364,7.1907,7243400.0],["2023-06-09",7.1274,7.1545,7.1002,7.1274,6612600.0],["2023-06-12",7.1093,7.1364,7.0008,7.0641,10200000.0],["2023-06-13",7.0731,7.2088,7.0641,7.1907,8970800.0],["2023-06-14",7.254,7.3083,7.1907,7.2088,10628100.0],["2023-06-15",7.1093,7.1726,7.1002,7.1636,8073500.0],["2023-06-16",7.1817,7.2088,7.1364,7.1726,8804700.0],["2023-06-20",7.2088,7.2088,7.1274,7.1726,6077700.0],["2023-06-21",7.0369,7.0731,6.9827,6.9827,8864400.0],["2023-06-22",6.8651,6.8832,6.8018,6.8018,9205500.0],["2023-06-23",6.6932,6.7294,6.6751,6.7023,6621800.0],["2023-06-26",6.657,6.7294,6.657,6.6661,6561000.0],["2023-06-27",6.7294,6.7837,6.6751,6.7746,5712000.0],["2023-06-28",6.7927,6.8379,6.7656,6.8108,6467800.0],["2023-06-29",6.8651,6.9465,6.856,6.9374,4662300.0],["2023-06-30",7.0912,7.1274,7.0641,7.1093,8613800.0],["2023-07-03",7.1364,7.2359,7.1274,7.2088,5650000.0],["2023-07-05",6.9917,7.0008,6.8922,6.9013,8269400.0],["2023-07-06",6.8108,6.8289,6.7385,6.8199,9317900.0],["2023-07-07",6.8199,6.9736,6.8199,6.9374,8791000.0],["2023-07-10",6.8922,6.9555,6.8832,6.9194,10923200.0],["2023-07-11",6.9917,7.0912,6.9736,7.0731,10699600.0],["2023-07-12",7.245,7.3626,7.245,7.3173,11293900.0],["2023-07-13",7.3987,7.4892,7.3897,7.4711,11111400.0],["2023-07-14",7.5073,7.5073,7.3806,7.3806,11290200.0],["2023-07-17",7.4168,7.4801,7.3897,7.4349,6069400.0],["2023-07-18",7.4168,7.6068,7.4168,7.5977,7267000.0],["2023-07-19",7.6882,7.7605,7.652,7.7334,8002200.0],["2023-07-20",7.7334,7.7786,7.6791,7.7063,9159200.0],["2023-07-21",7.6791,7.6882,7.6068,7.6339,8661100.0],["2023-07-24",7.6068,7.7153,7.6068,7.6701,7547300.0],["2023-07-25",7.661,7.6882,7.5977,7.6158,6716900.0],["2023-07-26",7.5977,7.8058,7.5887,7.7786,8442500.0],["2023-07-27",7.3987,7.4078,7.0822,7.0912,18376300.0],["2023-07-28",7.2269,7.2721,7.1997,7.2359,8010500.0],["2023-07-31",7.2359,7.2992,7.1997,7.2269,7227300.0],["2023-08-01",7.1093,7.1274,6.9917,7.046,7753500.0],["2023-08-02",6.847,6.8651,6.7385,6.7746,9257700.0],["2023-08-03",6.856,6.9374,6.8199,6.9194,9094400.0],["2023-08-04",6.9194,7.046,6.9194,6.9736,10567000.0],["2023-08-07",7.0279,7.055,6.9736,7.0279,8926100.0],["2023-08-08",6.8379,6.8922,6.7475,6.8832,10683800.0],["2023-08-09",6.9103,6.9736,6.8379,6.856,12273100.0],["2023-08-10",6.9666,7.0403,6.8929,6.9113,10434500.0],["2023-08-11",6.8837,6.9574,6.856,6.9205,10930300.0],["2023-08-14",6.8376,6.9021,6.7915,6.8929,8412800.0],["2023-08-15",6.8284,6.8468,6.727,6.7455,13975600.0],["2023-08-16",6.8007,6.8653,6.8007,6.81,9997300.0],["2023-08-17",6.856,6.8929,6.8007,6.8284,8508700.0],["2023-08-18",6.7547,6.8192,6.7455,6.7823,8974300.0],["2023-08-21",6.8284,6.8376,6.7639,6.81,7551000.0],["2023-08-22",6.7915,6.8192,6.6902,6.6994,7545400.0],["2023-08-23",6.6994,6.7915,6.6902,6.7639,6270200.0],["2023-08-24",6.7639,6.8376,6.7547,6.7547,8758400.0],["2023-08-25",6.81,6.8192,6.6809,6.7639,11829200.0],["2023-08-28",6.8192,6.9298,6.8192,6.8837,6690600.0],["2023-08-29",6.9205,7.0588,6.9205,7.0588,5319400.0],["2023-08-30",7.068,7.0864,7.0035,7.0127,5524800.0],["2023-08-31",6.9943,7.0035,6.8837,6.9205,7043900.0],["2023-09-01",7.0035,7.0496,6.9482,6.9574,9857300.0],["2023-09-05",7.0403,7.068,6.9113,6.9205,8095500.0],["2023-09-06",6.9113,6.9574,6.8468,6.8837,7132900.0],["2023-09-07",6.8468,6.8929,6.7731,6.7823,11088300.0],["2023-09-08",6.7731,6.8653,6.7639,6.8376,6337800.0],["2023-09-11",6.939,6.985,6.9205,6.9482,6709800.0],["2023-09-12",7.0127,7.1693,6.9943,7.1325,11193100.0],["2023-09-13",7.2339,7.2799,7.2062,7.2339,8962500.0],["2023-09-14",7.326,7.3629,7.2891,7.3444,9679600.0],["2023-09-15",7.3537,7.4182,7.3352,7.3721,9524000.0],["2023-09-18",7.326,7.3444,7.2339,7.2431,8123200.0],["2023-09-19",7.2799,7.3444,7.2707,7.3168,9843900.0],["2023-09-20",7.3352,7.3997,7.1878,7.2062,8146400.0],["2023-09-21",7.0772,7.1786,7.0772,7.1048,9415100.0],["2023-09-22",7.1509,7.1601,7.0403,7.0588,10705200.0],["2023-09-25",6.9758,7.0311,6.9298,7.0219,7062800.0],["2023-09-26",7.1693,7.3076,7.1509,7.1786,13005600.0],["2023-09-27",7.1786,7.1878,7.0588,7.1417,10138900.0],["2023-09-28",7.1233,7.2615,7.1233,7.2154,5922100.0],["2023-09-29",7.2246,7.2707,7.1601,7.1786,6736700.0],["2023-10-02",7.1601,7.1878,6.9758,6.9943,9308300.0],["2023-10-03",6.9758,6.985,6.8837,6.9113,7168900.0],["2023-10-04",6.9574,6.9758,6.8929,6.9758,7859600.0],["2023-10-05",6.8745,6.9482,6.8653,6.939,8171000.0],["2023-10-06",6.9574,7.0956,6.9021,7.0588,9833200.0],["2023-10-09",6.8929,6.9574,6.8653,6.9298,8070000.0],["2023-10-10",7.1509,7.1878,7.1233,7.1509,8217600.0],["2023-10-11",7.2154,7.2523,7.1417,7.2062,8256100.0],["2023-10-12",6.985,6.9943,6.81,6.8468,13524400.0],["2023-10-13",6.9021,6.9666,6.8192,6.8284,10031600.0],["2023-10-16",6.9113,6.9574,6.8468,6.9482,9930700.0],["2023-10-17",6.9298,7.0496,6.9205,6.9943,9212000.0],["2023-10-18",6.8929,6.8929,6.7639,6.7731,12835900.0],["2023-10-19",6.6533,6.7639,6.598,6.6164,14931200.0],["2023-10-20",6.6257,6.6349,6.4874,6.5151,13550900.0],["2023-10-23",6.4874,6.5796,6.4598,6.469,14114000.0],["2023-10-24",5.999,6.0635,5.8147,6.0175,19528800.0],["2023-10-25",5.953,6.0267,5.8977,5.999,12303200.0],["2023-10-26",5.9253,5.9622,5.8608,5.9161,14095000.0],["2023-10-27",5.8516,5.8608,5.741,5.7502,15422600.0],["2023-10-30",5.8792,5.9161,5.8239,5.9161,16745600.0],["2023-10-31",5.9253,5.953,5.8885,5.9253,13353900.0],["2023-11-01",5.8424,5.8885,5.7779,5.8332,13463600.0],["2023-11-02",5.9714,6.082,5.9714,6.082,12387900.0],["2023-11-03",6.1833,6.2847,6.1833,6.2478,14052300.0],["2023-11-06",6.3216,6.3308,6.2018,6.2202,13615200.0],["2023-11-07",6.1925,6.211,6.1465,6.1649,6372400.0],["2023-11-08",6.1741,6.2202,6.1465,6.1557,8926600.0],["2023-11-09",6.211,6.2478,6.1188,6.1373,11944200.0],["2023-11-10",6.1096,6.2018,6.0635,6.1833,13120000.0],["2023-11-13",6.1741,6.2202,6.1557,6.1833,8506500.0],["2023-11-14",6.3031,6.4137,6.2939,6.3676,11632700.0],["2023-11-15",6.469,6.4966,6.4321,6.4414,13395100.0],["2023-11-16",6.3861,6.4137,6.3676,6.3953,13318900.0],["2023-11-17",6.5519,6.6533,6.5243,6.6349,10877400.0],["2023-11-20",6.5704,6.6164,6.5704,6.6164,9769500.0],["2023-11-21",6.5612,6.6164,6.5427,6.5704,8416600.0],["2023-11-22",6.5059,6.5243,6.4782,6.5151,13389400.0],["2023-11-24",6.598,6.6717,6.5796,6.6533,5112300.0],["2023-11-27",6.6072,6.6349,6.5427,6.5796,15840500.0],["2023-11-28",6.5888,6.6164,6.5519,6.598,8280100.0],["2023-11-29",6.5888,6.7086,6.5796,6.6533,17631400.0],["2023-11-30",6.6533,6.6902,6.598,6.6533,18402700.0],["2023-12-01",6.6533,6.8376,6.6349,6.8192,18877700.0],["2023-12-04",6.7086,6.7823,6.5059,6.5243,36337800.0],["2023-12-05",6.5519,6.5704,6.469,6.4874,19935600.0],["2023-12-06",6.5427,6.6349,6.5059,6.5151,19214700.0],["2023-12-07",6.5243,6.6072,6.5059,6.598,14511500.0],["2023-12-08",6.6533,6.7731,6.6441,6.7639,17508400.0],["2023-12-11",6.7086,6.7362,6.6717,6.7178,17387100.0],["2023-12-12",6.6809,6.6994,6.6257,6.6809,15806300.0],["2023-12-13",6.6349,6.8745,6.5888,6.8653,21079000.0],["2023-12-14",7.0772,7.3076,7.0496,7.1694,28311000.0],["2023-12-15",6.9574,7.0127,6.8929,6.8929,11520600.0],["2023-12-18",6.9482,6.9574,6.8745,6.8929,7139000.0],["2023-12-19",7.0127,7.0588,7.0127,7.0219,11597300.0],["2023-12-20",7.1694,7.2062,7.0496,7.068,12674100.0],["2023-12-21",7.1417,7.1786,7.1048,7.1509,8673300.0],["2023-12-22",7.2062,7.3076,7.2062,7.2523,7117500.0],["2023-12-26",7.2431,7.3721,7.2339,7.3444,11781400.0],["2023-12-27",7.3076,7.3721,7.2984,7.326,11009200.0],["2023-12-28",7.2799,7.326,7.2615,7.2707,11084100.0],["2023-12-29",7.2707,7.2891,7.2154,7.2615,13868800.0],["2024-01-02",7.2891,7.3997,7.2523,7.2984,21972700.0],["2024-01-03",7.197,7.326,7.1694,7.2523,27234800.0],["2024-01-04",7.2615,7.4182,7.2523,7.3168,21791800.0],["2024-01-05",7.3352,7.4734,7.326,7.3997,22603500.0],["2024-01-08",7.3813,7.4734,7.3444,7.4642,21618900.0],["2024-01-09",7.3537,7.3721,7.2615,7.2799,22304000.0],["2024-01-10",7.2891,7.326,7.2523,7.3076,21479100.0],["2024-01-11",7.0588,7.0864,6.8837,6.9298,26340600.0],["2024-01-12",7.0496,7.0956,6.8837,6.9298,27873100.0],["2024-01-16",6.7455,6.7547,6.6625,6.6994,20099700.0],["2024-01-17",6.6164,6.6809,6.598,6.6533,17339900.0],["2024-01-18",6.7086,6.7362,6.6441,6.7178,17159400.0],["2024-01-19",6.6902,6.7915,6.6625,6.7823,17320200.0],["2024-01-22",6.8468,6.939,6.8376,6.8929,15352300.0],["2024-01-23",6.9666,7.0127,6.9113,6.985,16858200.0],["2024-01-24",7.0403,7.0588,6.9758,6.985,19274200.0],["2024-01-25",6.985,7.0127,6.8745,6.9482,21605900.0],["2024-01-26",7.0956,7.1325,7.0496,7.1141,19452400.0],["2024-01-29",7.0127,7.068,6.9482,7.0588,15779100.0],["2024-01-30",7.0772,7.1786,7.0772,7.1509,15670300.0],["2024-01-31",7.1233,7.1693,6.9482,6.9482,23229400.0],["2024-02-01",7.0588,7.0956,6.8837,7.0496,25513500.0],["2024-02-02",7.1509,7.1786,7.0588,7.0956,21506300.0],["2024-02-05",6.9113,6.939,6.8007,6.8376,12148000.0],["2024-02-06",6.8745,6.9205,6.856,6.9113,9325400.0],["2024-02-07",6.8653,6.8837,6.7455,6.8468,10773600.0],["2024-02-08",6.81,6.8284,6.7178,6.7731,6307000.0],["2024-02-09",6.7455,6.7639,6.6902,6.7455,7542400.0],["2024-02-12",6.6902,6.81,6.6902,6.7455,10218400.0],["2024-02-13",6.6533,6.6625,6.5151,6.5612,15359500.0],["2024-02-14",6.6717,6.7086,6.6349,6.6717,10192200.0],["2024-02-15",6.6717,6.8192,6.6717,6.7915,14937800.0],["2024-02-16",6.9113,6.9482,6.856,6.8837,14513100.0],["2024-02-20",7.5564,7.7315,7.538,7.713,24253700.0],["2024-02-21",7.6762,7.7868,7.6393,7.7868,20469100.0],["2024-02-22",7.6854,7.8144,7.667,7.796,18882300.0],["2024-02-23",7.796,7.8421,7.7499,7.8328,15460700.0],["2024-02-26",7.8973,7.925,7.796,7.8513,17649900.0],["2024-02-27",7.9158,7.9434,7.8697,7.8881,11457200.0],["2024-02-28",7.9987,8.0264,7.9342,7.9526,16063200.0],["2024-02-29",8.1019,8.1305,7.9593,8.0829,15294800.0],["2024-03-01",8.2541,8.2826,8.1495,8.2351,15270000.0],["2024-03-04",8.2446,8.3492,8.2446,8.2826,13841200.0],["2024-03-05",8.216,8.3777,8.2065,8.2921,16261400.0],["2024-03-06",8.4348,8.4443,8.3492,8.4252,18884500.0],["2024-03-07",8.4633,8.5774,8.4538,8.5774,14487600.0],["2024-03-08",8.5869,8.644,8.4918,8.5298,15655900.0],["2024-03-11",8.5774,8.663,8.5679,8.663,14785300.0],["2024-03-12",8.7295,8.7961,8.6725,8.7676,14604900.0],["2024-03-13",8.682,8.7961,8.6725,8.72,14901800.0],["2024-03-14",8.72,8.7486,8.5013,8.5394,19341500.0],["2024-03-15",8.6725,8.7771,8.663,8.6915,17230500.0],["2024-03-18",8.6725,8.6915,8.6249,8.6344,11785100.0],["2024-03-19",8.5679,8.6345,8.5489,8.5584,12131700.0],["2024-03-20",8.5774,8.8151,8.5679,8.8151,15853000.0],["2024-03-21",8.8817,9.0148,8.8722,8.9007,20584600.0],["2024-03-22",8.8817,8.9197,8.7771,8.7961,13656600.0],["2024-03-25",8.7771,8.8817,8.7771,8.8056,12399600.0],["2024-03-26",8.8437,8.8722,8.7771,8.7961,10277100.0],["2024-03-27",8.8246,8.9578,8.8246,8.9578,17262200.0],["2024-03-28",8.9958,9.0814,8.9483,8.9863,22363400.0],["2024-04-01",8.9673,9.0148,8.7961,8.8341,17423600.0],["2024-04-02",8.9292,8.9863,8.8912,8.9578,25557700.0],["2024-04-03",9.0053,9.224,9.0053,9.1765,19423800.0],["2024-04-04",9.4618,9.4903,9.224,9.2335,25787200.0],["2024-04-05",9.2335,9.3001,9.1575,9.2621,24878400.0],["2024-04-08",9.3381,9.4522,9.3381,9.3857,20700400.0],["2024-04-09",9.4237,9.4522,9.1765,9.2526,20359500.0],["2024-04-10",9.1384,9.243,9.0624,9.1194,22640200.0],["2024-04-11",8.9483,8.9578,8.8151,8.9007,19524800.0],["2024-04-12",8.8056,8.8722,8.7105,8.7295,21726300.0],["2024-04-15",8.8341,8.9197,8.6725,8.7105,18983400.0],["2024-04-16",8.6059,8.644,8.5108,8.5584,21446800.0],["2024-04-17",8.644,8.72,8.5869,8.6535,16828500.0],["2024-04-18",8.72,8.8532,8.701,8.7866,21732900.0],["2024-04-19",8.8246,8.9102,8.8056,8.8912,16301700.0],["2024-04-22",8.9578,9.0719,8.9387,9.0529,13716100.0],["2024-04-23",9.1194,9.2335,9.0814,9.224,20748200.0],["2024-04-24",9.1575,9.1765,9.0814,9.1289,19214800.0],["2024-04-25",9.671,9.9372,9.6424,9.8516,32295000.0],["2024-04-26",9.7851,9.9467,9.7661,9.9087,20566300.0],["2024-04-29",9.8326,9.8707,9.7565,9.7851,14370100.0],["2024-04-30",9.7946,9.8516,9.728,9.7375,17050800.0],["2024-05-01",9.7851,9.9182,9.7185,9.7661,19280500.0],["2024-05-02",9.7565,9.7946,9.6519,9.747,15768700.0],["2024-05-03",9.69,9.7946,9.6519,9.7565,21807100.0],["2024-05-06",9.8802,9.9372,9.8421,9.8802,6080800.0],["2024-05-07",10.1179,10.1654,10.0799,10.0989,15378000.0],["2024-05-08",10.0894,10.2035,10.0608,10.194,13407600.0],["2024-05-09",10.1845,10.2605,10.175,10.251,8629400.0],["2024-05-10",10.2891,10.3176,10.251,10.2605,12062600.0],["2024-05-13",10.3081,10.3461,10.2891,10.3081,7211800.0],["2024-05-14",10.4317,10.5268,10.3842,10.4983,11138300.0],["2024-05-15",10.4127,10.4602,10.3556,10.4032,8322100.0],["2024-05-16",10.4507,10.4793,10.3937,10.4032,10548300.0],["2024-05-17",10.4888,10.5934,10.4793,10.5743,5822800.0],["2024-05-20",10.5743,10.6029,10.4697,10.4793,7867800.0],["2024-05-21",10.4793,10.6314,10.4602,10.6219,15289200.0],["2024-05-22",10.5458,10.5648,10.251,10.3081,13692100.0],["2024-05-23",10.5458,10.5648,10.3366,10.3747,14207900.0],["2024-05-24",10.4793,10.5934,10.4697,10.5363,8629400.0],["2024-05-28",10.698,10.755,10.6599,10.698,10423900.0],["2024-05-29",10.5268,10.5363,10.4317,10.4412,10294900.0],["2024-05-30",10.6885,10.717,10.6029,10.7075,11676300.0],["2024-05-31",10.7455,10.8026,10.6885,10.7931,8998500.0],["2024-06-03",10.7645,10.8596,10.6885,10.8501,10611300.0],["2024-06-04",10.6124,10.6504,10.4793,10.5458,12741200.0],["2024-06-05",10.5078,10.5268,10.3937,10.4793,10128600.0],["2024-06-06",10.5268,10.6029,10.5268,10.5743,10063200.0],["2024-06-07",10.5553,10.6504,10.5268,10.5268,12457900.0],["2024-06-10",10.4032,10.5363,10.3461,10.5078,9028100.0],["2024-06-11",10.3271,10.3271,10.1559,10.2035,15692900.0],["2024-06-12",10.2891,10.3556,10.194,10.2415,16077500.0],["2024-06-13",10.1559,10.1559,10.0228,10.0799,15003800.0],["2024-06-14",9.6805,9.9372,9.671,9.8992,17838600.0],["2024-06-17",9.9467,10.0799,9.9372,10.0704,10166400.0],["2024-06-18",10.0323,10.1084,10.0228,10.0418,10637400.0],["2024-06-20",10.1084,10.213,10.0894,10.194,10914300.0],["2024-06-21",9.9372,9.9848,9.8612,9.9277,10572400.0],["2024-06-24",10.0799,10.1369,10.0513,10.1084,7884300.0],["2024-06-25",10.0323,10.0608,9.9753,10.0228,7825000.0],["2024-06-26",9.9467,10.0038,9.9277,9.9943,10063900.0],["2024-06-27",10.194,10.2605,10.1084,10.1559,12399000.0],["2024-06-28",10.1274,10.2035,10.1179,10.1845,9966300.0],["2024-07-01",10.3271,10.3937,10.2796,10.3366,10773800.0],["2024-07-02",10.2605,10.3556,10.2035,10.3556,8115500.0],["2024-07-03",10.5839,10.6694,10.5839,10.6314,6534300.0],["2024-07-05",10.8786,10.8977,10.7265,10.8121,8921500.0],["2024-07-08",10.9357,11.0023,10.8216,10.9167,10765700.0],["2024-07-09",10.5743,10.698,10.5553,10.6219,9763700.0],["2024-07-10",10.717,10.8406,10.679,10.8406,11375700.0],["2024-07-11",10.9072,11.0213,10.8786,11.0213,9931200.0],["2024-07-12",11.0308,11.0688,10.9642,11.0308,8655700.0],["2024-07-15",11.0593,11.1829,11.0593,11.1639,10732300.0],["2024-07-16",11.1354,11.3161,11.1164,11.3161,7740900.0],["2024-07-17",11.4682,11.5253,11.3731,11.4302,13552300.0],["2024-07-18",11.4207,11.4682,11.1069,11.1639,13989200.0],["2024-07-19",11.2685,11.3826,11.2115,11.2685,13011700.0],["2024-07-22",11.3446,11.4017,11.2875,11.4017,6626200.0],["2024-07-23",11.3161,11.3826,11.3066,11.3636,8867600.0],["2024-07-24",11.3066,11.3351,11.1259,11.1259,9360000.0],["2024-07-25",11.1259,11.2875,11.0879,11.1734,8079000.0],["2024-07-26",11.3066,11.4207,11.278,11.3921,11422500.0],["2024-07-29",11.4682,11.4872,11.3066,11.3541,11375400.0],["2024-07-30",11.3541,11.4682,11.3446,11.4017,13525800.0],["2024-07-31",11.3636,11.4777,11.3161,11.3351,14951000.0],["2024-08-01",11.3161,11.3256,10.6885,10.755,14714500.0],["2024-08-02",10.3366,10.3461,10.0894,10.2035,16034500.0],["2024-08-05",9.8136,10.2225,9.728,10.0704,30377000.0],["2024-08-06",10.0038,10.2796,9.9658,10.194,19952900.0],["2024-08-07",10.5458,10.5743,10.232,10.3081,17775500.0],["2024-08-08",10.4412,10.4888,10.3842,10.4602,14050200.0],["2024-08-09",10.5268,10.717,10.5078,10.7075,16563100.0],["2024-08-12",10.736,10.8121,10.6694,10.679,13215700.0],["2024-08-13",10.679,10.8596,10.6694,10.8406,15160700.0],["2024-08-14",10.8596,10.9357,10.8596,10.8977,9212700.0],["2024-08-15",11.2305,11.3541,11.1639,11.278,13687100.0],["2024-08-16",11.2771,11.4504,11.2771,11.4312,9924300.0],["2024-08-19",11.4408,11.5467,11.4408,11.5371,10807400.0],["2024-08-20",11.3926,11.4215,11.3445,11.383,12074000.0],["2024-08-21",11.4312,11.4504,11.3252,11.4312,12567200.0],["2024-08-22",11.46,11.4986,11.383,11.46,11658800.0],["2024-08-23",11.5467,11.7971,11.5467,11.7682,9318700.0],["2024-08-26",11.7393,11.8164,11.7008,11.7586,7992600.0],["2024-08-27",11.7008,12.0282,11.7008,11.9897,20844800.0],["2024-08-28",11.4408,11.5371,11.3926,11.4312,15384900.0],["2024-08-29",11.6045,11.6623,11.4889,11.6141,10842000.0],["2024-08-30",11.6141,11.7297,11.5852,11.7201,8887600.0],["2024-09-03",11.4023,11.4697,11.2482,11.2963,17823700.0],["2024-09-04",11.3926,11.46,11.2867,11.306,24428600.0],["2024-09-05",11.7201,11.7586,11.5756,11.6719,28224800.0],["2024-09-06",11.5564,11.6238,11.0941,11.123,31590400.0],["2024-09-09",11.3156,11.4504,11.306,11.3541,13837000.0],["2024-09-10",11.3252,11.3349,10.9015,11.0845,27349000.0],["2024-09-11",10.9978,11.0845,10.8052,11.0652,28222800.0],["2024-09-12",11.0941,11.1808,10.9978,11.1326,20542600.0],["2024-09-13",11.2193,11.3349,11.2097,11.306,24114200.0],["2024-09-16",11.3252,11.4408,11.2963,11.4119,14553100.0],["2024-09-17",11.5371,11.5756,11.4215,11.4697,15249600.0],["2024-09-18",11.5467,11.7104,11.4408,11.5082,15363900.0],["2024-09-19",11.6527,11.826,11.566,11.7971,16640100.0],["2024-09-20",11.7875,11.7875,11.643,11.7682,14706000.0],["2024-09-23",11.6045,11.6815,11.5564,11.5852,10040200.0],["2024-09-24",11.7778,11.8356,11.7008,11.7682,8107300.0],["2024-09-25",11.749,11.7586,11.5178,11.5275,8378200.0],["2024-09-26",11.826,11.9319,11.7586,11.8934,11713600.0],["2024-09-27",11.8742,11.9416,11.826,11.8453,6632200.0],["2024-09-30",11.7008,11.749,11.6045,11.7008,8062800.0],["2024-10-01",11.6815,11.6912,11.306,11.3349,16958600.0],["2024-10-02",11.3445,11.4312,11.306,11.3541,11549200.0],["2024-10-03",11.1519,11.2578,11.0556,11.2097,9916200.0],["2024-10-04",11.5275,11.6527,11.4986,11.6238,9382700.0],["2024-10-07",11.643,11.7201,11.5949,11.6719,10427800.0],["2024-10-08",11.7104,11.7201,11.5852,11.6719,8261600.0],["2024-10-09",11.6238,11.7778,11.6045,11.7393,6128600.0],["2024-10-10",11.8356,11.8549,11.7393,11.8067,8384300.0],["2024-10-11",11.7586,12.0186,11.7586,11.9897,9245400.0],["2024-10-14",11.8164,11.9319,11.7778,11.8934,6906600.0],["2024-10-15",11.9127,11.9801,11.826,11.8356,11801000.0],["2024-10-16",11.9608,12.1149,11.9512,12.0571,12047700.0],["2024-10-17",12.2786,12.4809,12.2594,12.4616,13997200.0],["2024-10-18",12.346,12.3942,12.2401,12.3653,9332700.0],["2024-10-21",12.3075,12.3364,12.1149,12.1438,7987300.0],["2024-10-22",12.1534,12.2883,12.1245,12.2786,8913700.0],["2024-10-23",12.0475,12.1149,11.9319,12.009,11386400.0],["2024-10-24",12.6061,12.712,12.4905,12.6927,11844700.0],["2024-10-25",12.4231,12.5001,12.1149,12.1245,9212100.0],["2024-10-28",11.9897,12.2594,11.9705,12.2112,9169400.0],["2024-10-29",12.1438,12.192,12.0475,12.086,10311200.0],["2024-10-30",12.2208,12.5098,12.1631,12.2305,10030900.0],["2024-10-31",12.2112,12.2401,11.8838,11.9512,13122900.0],["2024-11-01",12.1727,12.2497,12.0571,12.0668,10123200.0],["2024-11-04",12.4038,12.4135,12.2016,12.2112,10117700.0],["2024-11-05",12.2883,12.4231,12.269,12.3846,7801800.0],["2024-11-06",12.6157,13.0009,12.5772,12.9913,14337200.0],["2024-11-07",12.972,12.9816,12.712,12.7794,8243400.0],["2024-11-08",12.6446,12.6735,12.5098,12.6061,9045800.0],["2024-11-11",12.9142,13.0683,12.895,12.9816,8741300.0],["2024-11-12",12.8661,12.8757,12.6446,12.7312,10920400.0],["2024-11-13",12.895,12.9046,12.7024,12.7216,8170700.0],["2024-11-14",12.6735,12.7024,12.4327,12.4809,11754900.0],["2024-11-15",12.6542,12.7312,12.6061,12.7216,12471700.0],["2024-11-18",12.712,12.8276,12.6735,12.7698,8532500.0],["2024-11-19",12.4809,12.6253,12.452,12.5964,6432700.0],["2024-11-20",12.7216,12.7698,12.6061,12.7505,9058700.0],["2024-11-21",12.712,12.9142,12.6638,12.8276,16163100.0],["2024-11-22",12.4038,12.5579,12.3653,12.4905,12732500.0],["2024-11-25",12.8468,12.9335,12.7987,12.8564,9494800.0],["2024-11-26",12.7698,12.7987,12.6349,12.6542,8173800.0],["2024-11-27",12.6735,12.7794,12.6735,12.7409,8522800.0],["2024-11-29",12.9335,13.0202,12.8757,12.9816,8141600.0],["2024-12-02",12.9624,12.9913,12.7698,12.8661,8851800.0],["2024-12-03",13.0105,13.0394,12.9239,12.9527,7375400.0],["2024-12-04",12.9527,12.972,12.8179,12.8853,8678500.0],["2024-12-05",13.0972,13.2031,13.0683,13.0972,9431400.0],["2024-12-06",13.1742,13.1742,12.9624,13.0394,9795800.0],["2024-12-09",13.2128,13.2513,13.0202,13.0298,7026400.0],["2024-12-10",13.0683,13.0876,12.7987,12.8083,17134300.0],["2024-12-11",13.1165,13.1742,13.0105,13.1454,18483600.0],["2024-12-12",13.1839,13.3187,13.0587,13.0587,12549000.0],["2024-12-13",13.1165,13.155,13.0105,13.049,12472500.0],["2024-12-16",13.2031,13.2128,13.0876,13.1646,11257300.0],["2024-12-17",13.0202,13.0298,12.8276,12.8372,17357100.0],["2024-12-18",12.9913,13.0779,12.5001,12.5001,17577200.0],["2024-12-19",12.529,12.5964,12.4327,12.4423,18589800.0],["2024-12-20",12.3653,12.712,12.3364,12.5964,19854100.0],["2024-12-23",12.5675,12.7216,12.529,12.7024,15847900.0],["2024-12-24",12.712,12.972,12.6927,12.9527,8216800.0],["2024-12-26",12.8661,12.9527,12.8564,12.9335,8447000.0],["2024-12-27",12.7698,12.8853,12.7312,12.789,18529700.0],["2024-12-30",12.7698,12.8564,12.6927,12.7987,11187000.0],["2024-12-31",12.8564,12.9431,12.7409,12.7987,6475700.0],["2025-01-02",12.6831,12.7505,12.5868,12.6446,16465300.0],["2025-01-03",12.7987,12.8083,12.6638,12.8083,12154400.0],["2025-01-06",12.9913,13.2417,12.9913,13.1068,17613500.0],["2025-01-07",12.8853,12.9239,12.7216,12.7601,12093700.0],["2025-01-08",12.529,12.7312,12.5001,12.7024,16586100.0],["2025-01-10",12.3846,12.4423,12.1534,12.2208,21049700.0],["2025-01-13",12.1149,12.3653,12.086,12.3557,17957400.0],["2025-01-14",12.4038,12.5964,12.346,12.5483,11929800.0],["2025-01-15",13.2128,13.5498,13.155,13.5209,21918400.0],["2025-01-16",13.3572,13.5017,13.3476,13.4728,24297100.0],["2025-01-17",13.6365,13.7617,13.6076,13.7328,20320000.0],["2025-01-21",13.9928,14.3684,13.935,14.3491,18346700.0],["2025-01-22",14.0602,14.1084,13.9158,13.9447,16738000.0],["2025-01-23",14.1662,14.3202,14.1373,14.2143,18055600.0],["2025-01-24",14.118,14.2239,14.0602,14.0795,12571900.0],["2025-01-27",14.0506,14.0988,13.8002,13.9254,13653200.0],["2025-01-28",13.8773,14.0602,13.8484,14.0506,13367500.0],["2025-01-29",14.118,14.3395,14.041,14.1276,15227700.0],["2025-01-30",14.2625,14.3491,14.118,14.2528,17163000.0],["2025-01-31",14.2143,14.3106,14.0988,14.1373,15276100.0],["2025-02-03",13.781,14.0024,13.6943,13.858,19132800.0],["2025-02-04",14.041,14.2047,14.0121,14.1084,14291900.0],["2025-02-05",14.1758,14.3299,14.118,14.3106,9532100.0],["2025-02-06",14.5803,14.7536,14.561,14.7055,14285600.0],["2025-02-07",14.6188,14.7055,14.484,14.5129,11340900.0],["2025-02-10",14.6188,14.6284,14.378,14.4262,12417100.0],["2025-02-11",14.561,14.7055,14.5032,14.6669,12837800.0],["2025-02-12",14.8595,14.8595,14.6766,14.821,23267900.0],["2025-02-13",14.0795,14.1854,13.935,14.0024,23013100.0],["2025-02-14",14.2336,14.3491,14.2047,14.3299,18505300.0],["2025-02-18",14.8788,15.0714,14.8114,15.0714,17133300.0],["2025-02-19",14.821,14.9077,14.7632,14.8018,11465700.0],["2025-02-20",14.8114,14.8595,14.5129,14.6092,11589000.0],["2025-02-21",14.9077,14.9366,14.5706,14.6188,18200100.0],["2025-02-24",14.7055,14.7247,14.3491,14.5514,34099700.0],["2025-02-25",14.8981,14.9462,14.4743,14.8788,64545100.0],["2025-02-26",14.927,15.3314,14.9077,15.1966,38510800.0],["2025-02-27",14.9847,15.4277,14.9173,15.1099,54890200.0],["2025-02-28",15.3099,15.6333,15.2021,15.5255,100072800.0],["2025-03-03",15.6823,15.9078,15.3687,15.5157,34899700.0],["2025-03-04",15.0844,15.7607,14.6826,15.3981,38367700.0],["2025-03-05",15.5353,15.947,15.4373,15.9176,20728900.0],["2025-03-06",15.8784,16.0058,15.5843,15.7019,19088700.0],["2025-03-07",15.5549,15.7019,15.2805,15.6235,18084700.0],["2025-03-10",14.712,14.8198,14.2219,14.4964,20095400.0],["2025-03-11",14.3689,14.908,14.2905,14.8002,18782600.0],["2025-03-12",15.1139,15.2903,14.9276,15.2511,15379500.0],["2025-03-13",15.0452,15.104,14.7316,14.7316,11533000.0],["2025-03-14",15.0158,15.4177,14.9472,15.4079,19456600.0],["2025-03-17",15.1433,15.3883,15.1433,15.3001,10570900.0],["2025-03-18",15.6529,15.8392,15.5451,15.7411,15696000.0],["2025-03-19",15.6431,15.9568,15.5941,15.8392,14276800.0],["2025-03-20",15.4765,15.7117,15.4667,15.6529,16939900.0],["2025-03-21",15.2021,15.4863,15.1139,15.4373,14020500.0],["2025-03-24",15.6235,15.7705,15.6039,15.6725,12584200.0],["2025-03-25",15.8686,15.9666,15.8098,15.9274,16347700.0],["2025-03-26",15.8588,16.0156,15.6921,15.7411,10840800.0],["2025-03-27",15.5451,15.6725,15.4471,15.5647,11370700.0],["2025-03-28",15.3001,15.3589,15.0354,15.0844,14271100.0],["2025-03-31",14.7512,15.0942,14.6826,15.055,17801100.0],["2025-04-01",15.1825,15.2119,14.957,15.0942,17216500.0],["2025-04-02",14.9472,15.4471,14.9472,15.4275,20434900.0],["2025-04-03",14.1925,14.3493,13.9965,14.0259,25562200.0],["2025-04-04",12.7713,13.0849,12.4577,12.9085,21119400.0],["2025-04-07",11.9382,13.0751,11.899,12.5263,19869800.0],["2025-04-08",13.1242,13.2124,12.2616,12.4381,17669500.0],["2025-04-09",12.3596,13.8985,12.0852,13.6828,20451800.0],["2025-04-10",13.6142,13.624,12.9575,13.2908,16888000.0],["2025-04-11",13.2712,13.7318,13.1536,13.6632,17124100.0],["2025-04-14",14.0847,14.2219,13.8789,13.9867,11882300.0],["2025-04-15",14.4081,14.6434,14.3787,14.4179,18617600.0],["2025-04-16",14.3983,14.5552,14.1533,14.2709,20201700.0],["2025-04-17",14.3885,14.614,14.3395,14.4277,17624000.0],["2025-04-21",14.4277,14.4376,14.0357,14.2121,8142600.0],["2025-04-22",14.7218,14.9864,14.663,14.9276,19996700.0],["2025-04-23",15.3491,15.5745,15.2413,15.3295,16071700.0],["2025-04-24",15.1531,15.3883,15.1139,15.3197,13489000.0],["2025-04-25",15.2609,15.5059,15.2511,15.5059,11103300.0],["2025-04-28",15.6823,15.7607,15.5157,15.6529,9366600.0],["2025-04-29",15.7509,15.8588,15.6235,15.8098,14447900.0],["2025-04-30",15.2805,15.7902,15.2119,15.7411,18129800.0],["2025-05-01",15.5157,15.6431,15.4569,15.5059,13920200.0],["2025-05-02",15.8784,16.0352,15.7509,15.9274,15216600.0],["2025-05-05",15.8686,16.241,15.849,16.0548,7006000.0],["2025-05-06",15.7215,15.898,15.7019,15.7902,12784100.0],["2025-05-07",15.6725,15.8196,15.5647,15.6333,12556400.0],["2025-05-08",16.0156,16.0842,15.8686,16.0254,14965600.0],["2025-05-09",16.1038,16.2214,16.0352,16.2018,15504000.0],["2025-05-12",16.437,16.5155,16.241,16.3684,12954600.0],["2025-05-13",16.5253,16.7311,16.4959,16.6625,12880200.0],["2025-05-14",16.7507,16.9663,16.7213,16.8879,21093600.0],["2025-05-15",17.0153,17.0937,16.8585,16.9957,14796700.0],["2025-05-16",16.9957,17.133,16.9859,17.0741,13874600.0],["2025-05-19",17.0937,17.3976,17.0839,17.378,17246000.0],["2025-05-20",17.4172,17.5152,17.3682,17.4956,12342800.0],["2025-05-21",17.4956,17.5348,17.2212,17.2212,18457900.0],["2025-05-22",17.1035,17.4074,17.0839,17.2898,15914700.0],["2025-05-23",16.9957,17.3976,16.9859,17.2996,14515700.0],["2025-05-27",17.5152,17.6034,17.4662,17.5544,8940600.0],["2025-05-28",17.3878,17.3976,17.2114,17.2996,11603800.0],["2025-05-29",17.5642,17.5838,17.3094,17.4466,18591300.0],["2025-05-30",17.3682,17.525,17.3192,17.476,13084000.0],["2025-06-02",17.4564,17.574,17.28,17.574,10041800.0],["2025-06-03",17.4368,17.6916,17.4074,17.6328,12663300.0],["2025-06-04",17.4466,17.5544,17.3388,17.3388,14641000.0],["2025-06-05",17.476,17.5936,17.427,17.5152,12637400.0],["2025-06-06",17.77,17.8681,17.7308,17.8485,12738700.0],["2025-06-09",17.7798,17.8387,17.7308,17.77,8379800.0],["2025-06-10",17.476,17.574,17.2114,17.231,11658100.0],["2025-06-11",17.3192,17.3976,17.2016,17.2016,10240600.0],["2025-06-12",17.3486,17.4858,17.2996,17.4074,13348000.0],["2025-06-13",16.9663,17.231,16.9075,17.0349,9992200.0],["2025-06-16",17.3682,17.5544,17.329,17.378,10350400.0],["2025-06-17",17.2604,17.3486,17.133,17.1526,15082700.0],["2025-06-18",17.1918,17.4074,17.1624,17.3094,12726300.0],["2025-06-20",17.3388,17.3682,17.182,17.231,14488700.0],["2025-06-23",16.9467,17.2506,16.8781,17.2506,14716600.0],["2025-06-24",17.8387,17.9563,17.77,17.8975,13713700.0],["2025-06-25",17.7406,17.8583,17.6818,17.8093,11590300.0],["2025-06-26",17.9563,18.0837,17.9269,17.9661,11435400.0],["2025-06-27",18.3581,18.3777,18.0837,18.2405,23962900.0],["2025-06-30",18.1033,18.2797,18.1033,18.2209,13833300.0],["2025-07-01",17.9759,18.0347,17.77,17.9661,19931100.0],["2025-07-02",17.5054,17.6034,17.378,17.525,21953600.0],["2025-07-03",17.9367,17.9563,17.8387,17.8975,15538500.0],["2025-07-07",17.9269,18.0249,17.7504,17.8289,16514900.0],["2025-07-08",17.9563,17.9955,17.7798,17.9465,21680700.0],["2025-07-09",18.1327,18.2699,18.0739,18.2601,15751200.0],["2025-07-10",18.2895,18.4463,18.2895,18.4365,14252600.0],["2025-07-11",18.1033,18.1523,17.9661,18.0347,12656700.0],["2025-07-14",18.1229,18.3091,18.0739,18.2699,15991300.0],["2025-07-15",18.2111,18.2405,18.0249,18.1131,26192500.0],["2025-07-16",18.3091,18.3875,18.1131,18.3581,31585000.0],["2025-07-17",18.2699,18.662,18.2699,18.6326,21239600.0],["2025-07-18",18.4758,18.6424,18.4169,18.5052,23649000.0],["2025-07-21",18.5836,18.8482,18.515,18.6522,16582900.0],["2025-07-22",18.5346,18.6424,18.3091,18.564,19132000.0],["2025-07-23",18.6914,19.0932,18.6914,19.0736,22996700.0],["2025-07-24",19.1815,19.2697,19.005,19.0148,20716300.0],["2025-07-25",19.1423,19.2403,19.0148,19.2305,16138900.0],["2025-07-28",19.2305,19.2599,18.9168,19.0246,28083700.0],["2025-07-29",19.4265,19.6715,19.3383,19.6519,22738700.0],["2025-07-30",19.5637,19.6715,19.3481,19.4657,12818600.0],["2025-07-31",19.4265,19.4853,19.1717,19.2305,17397200.0],["2025-08-01",18.7502,18.858,18.4169,18.7208,16530800.0],["2025-08-04",19.0442,19.0442,18.8384,18.9364,15013300.0],["2025-08-05",19.103,19.1325,18.7698,19.005,15353100.0],["2025-08-06",19.0638,19.2207,19.0148,19.1717,13475600.0],["2025-08-07",19.3775,19.4069,19.1815,19.3579,17711700.0],["2025-08-08",19.5358,19.7828,19.4271,19.7037,13365200.0],["2025-08-11",19.6741,19.8421,19.6543,19.8124,9418800.0],["2025-08-12",20.0199,20.1879,19.9903,20.1682,10968400.0],["2025-08-13",20.2769,20.2769,20.0002,20.2077,11234600.0],["2025-08-14",20.0595,20.3164,20.0595,20.3065,8518800.0],["2025-08-15",20.2571,20.2769,19.931,20.0298,12672900.0],["2025-08-18",19.9409,20.0595,19.9014,20.0496,8177000.0],["2025-08-19",20.1089,20.1385,19.8421,19.8816,10530300.0],["2025-08-20",19.9409,20.0496,19.7136,20.0199,10693700.0],["2025-08-21",19.8717,20.0101,19.8322,19.9804,8462700.0],["2025-08-22",20.0595,20.3362,20.0496,20.2275,8055100.0],["2025-08-25",20.1583,20.3164,20.1385,20.1583,7094800.0],["2025-08-26",19.931,20.1879,19.8618,20.1583,7264500.0],["2025-08-27",19.7235,19.9508,19.7136,19.8915,8558800.0],["2025-08-28",19.7531,19.8915,19.7136,19.7927,8176300.0],["2025-08-29",19.1405,19.4962,19.1405,19.3974,8560600.0],["2025-09-02",19.1207,19.3579,19.0614,19.3282,9791200.0],["2025-09-03",19.2887,19.4666,19.2591,19.4468,8693100.0],["2025-09-04",19.6444,19.8816,19.6247,19.8717,11460000.0],["2025-09-05",19.8421,19.8915,19.3875,19.4765,11238400.0],["2025-09-08",19.6642,19.7531,19.4666,19.7037,9129700.0],["2025-09-09",19.763,20.1484,19.7334,20.0694,11430500.0],["2025-09-10",20.1781,20.3065,20.1583,20.2472,6825200.0],["2025-09-11",20.3362,20.5634,20.3263,20.5437,8923700.0],["2025-09-12",20.4449,20.5733,20.4449,20.4745,6549900.0],["2025-09-15",20.85,20.8796,20.7314,20.8006,7147100.0],["2025-09-16",20.5535,20.5733,20.2966,20.3856,7290200.0],["2025-09-17",20.4844,20.6919,20.346,20.5239,7211000.0],["2025-09-18",20.514,20.8105,20.4646,20.7611,10687100.0],["2025-09-19",20.603,20.6919,20.4745,20.4745,6884100.0],["2025-09-22",20.6425,20.7215,20.5338,20.682,6363200.0],["2025-09-23",20.8006,20.9686,20.682,20.7215,7481300.0],["2025-09-24",20.5931,20.7018,20.435,20.4745,8844300.0],["2025-09-25",20.0891,20.1385,19.931,20.0694,7174600.0],["2025-09-26",20.3856,20.4449,20.2769,20.3559,5530500.0],["2025-09-29",20.4943,20.5535,20.2769,20.3856,5239000.0],["2025-09-30",20.4547,20.5733,20.1879,20.4251,8123300.0],["2025-10-01",20.3954,20.4943,20.2966,20.3559,6689200.0],["2025-10-02",20.4251,20.5041,20.1781,20.3856,7427000.0],["2025-10-03",20.6622,20.7512,20.5832,20.7215,5374000.0],["2025-10-06",20.4844,20.5239,20.2176,20.3856,5917600.0],["2025-10-07",20.3559,20.4547,20.178,20.1978,6693300.0],["2025-10-08",20.4943,20.5239,20.2176,20.2373,4952100.0],["2025-10-09",20.1188,20.1286,19.6543,19.6939,6141600.0],["2025-10-10",19.852,19.9804,19.4863,19.5061,7168000.0],["2025-10-13",19.6939,19.8717,19.6741,19.8421,5386700.0],["2025-10-14",19.9508,20.3164,19.8223,20.1978,7707900.0],["2025-10-15",20.0397,20.1978,19.9508,20.0891,6324700.0],["2025-10-16",20.3164,20.3164,19.6543,19.7136,7880800.0],["2025-10-17",19.2492,19.4666,19.0614,19.1306,11643000.0],["2025-10-20",19.3085,19.4073,19.2492,19.3875,6586200.0],["2025-10-21",19.3875,19.516,19.2591,19.2591,5067500.0],["2025-10-22",20.2275,20.3954,20.0595,20.1089,9632600.0],["2025-10-23",20.5041,20.5634,20.267,20.3658,6799100.0],["2025-10-24",20.2769,20.5437,20.2769,20.435,6808200.0],["2025-10-27",20.8895,21.0575,20.8302,21.018,6078600.0],["2025-10-28",21.0377,21.3342,20.9982,21.3144,7774600.0],["2025-10-29",21.2947,21.3638,20.9883,21.1069,6372600.0],["2025-10-30",21.1267,21.265,21.0674,21.0871,4944300.0],["2025-10-31",21.0575,21.2947,21.018,21.2354,5971200.0],["2025-11-03",21.1464,21.265,21.0575,21.2551,5505100.0],["2025-11-04",20.7314,21.0773,20.6919,20.8599,4472800.0],["2025-11-05",20.929,21.1464,20.85,21.0081,6564000.0],["2025-11-06",21.3441,21.4231,21.1662,21.3342,4839300.0],["2025-11-07",21.1662,21.4923,21.018,21.4923,5487900.0],["2025-11-10",21.7393,22.016,21.6405,21.9468,5739400.0],["2025-11-11",22.1049,22.1445,21.8876,21.9172,4637400.0],["2025-11-12",22.1346,22.3223,22.1148,22.2433,5349900.0],["2025-11-13",22.3125,22.3717,21.9567,21.9864,5245000.0],["2025-11-14",21.5318,21.6504,21.4034,21.4429,5078000.0],["2025-11-17",21.4429,21.4824,20.8401,20.9093,9296900.0],["2025-11-18",20.5832,21.0377,20.5634,20.8401,7258800.0],["2025-11-19",20.7413,20.9883,20.7018,20.8698,6284800.0],["2025-11-20",20.9093,20.9686,20.2571,20.2867,6472800.0],["2025-11-21",20.4844,20.603,20.2373,20.5931,7365300.0],["2025-11-24",20.7512,20.9192,20.7117,20.8698,4693400.0],["2025-11-25",21.3342,21.4824,21.2057,21.433,4531400.0],["2025-11-26",22.1346,22.2729,22.0259,22.1148,5955000.0],["2025-11-28",22.5694,22.6385,22.4903,22.52,3841700.0],["2025-12-01",22.5101,22.5793,22.4508,22.4804,4566400.0],["2025-12-02",22.7374,22.9053,22.688,22.8164,5359200.0],["2025-12-03",22.7077,23.0239,22.6781,22.9844,5418800.0],["2025-12-04",23.0635,23.2907,23.0536,23.1227,5485700.0],["2025-12-05",23.2216,23.2216,22.8856,22.9449,4034000.0],["2025-12-08",22.9745,23.0239,22.8757,22.9844,4918300.0],["2025-12-09",23.0733,23.2117,22.8065,22.8658,4617000.0],["2025-12-10",23.182,23.6069,23.182,23.5378,5615400.0],["2025-12-11",23.6662,23.933,23.6465,23.9034,6196700.0],["2025-12-12",23.8243,23.8737,23.4785,23.5575,4146500.0],["2025-12-15",24.1208,24.2196,23.9726,24.0516,5162700.0],["2025-12-16",23.8935,24.0615,23.854,23.9726,5514100.0],["2025-12-17",24.4172,24.5358,24.0714,24.0812,7099900.0],["2025-12-18",24.516,24.6148,24.3579,24.4963,5507000.0],["2025-12-19",24.7631,24.9607,24.7334,24.8421,5830900.0],["2025-12-22",24.8125,25.0496,24.7927,25.0299,5724000.0],["2025-12-23",25.0398,25.267,25.0299,25.1781,4514400.0],["2025-12-24",25.1979,25.3658,25.1485,25.3263,1938800.0],["2025-12-26",25.3757,25.4548,25.2967,25.435,2773600.0],["2025-12-29",25.2473,25.2769,25.099,25.1781,5454800.0],["2025-12-30",25.4745,25.5141,25.1386,25.2868,7783700.0],["2025-12-31",25.2374,25.2967,25.1188,25.1485,2819200.0],["2026-01-02",25.6821,25.7512,25.4548,25.7413,6813900.0],["2026-01-05",25.7216,26.1267,25.7216,26.0081,5511900.0],["2026-01-06",26.2651,26.3244,25.9093,25.939,6593200.0],["2026-01-07",25.6524,25.771,25.4844,25.5239,5365300.0],["2026-01-08",25.6425,25.8105,25.6228,25.7611,4035200.0],["2026-01-09",25.6524,25.7809,25.5239,25.6524,3828500.0],["2026-01-12",25.1583,25.3955,25.1386,25.3263,5358800.0],["2026-01-13",25.5536,25.603,25.2967,25.4745,5700800.0],["2026-01-14",25.6228,25.6821,25.4251,25.5832,5520600.0],["2026-01-15",25.5042,25.7611,25.4844,25.5931,4155900.0],["2026-01-16",25.7216,25.9884,25.6425,25.8599,3558600.0],["2026-01-20",25.3461,25.6722,25.267,25.3263,5259500.0],["2026-01-21",25.3164,25.6129,25.1682,25.5338,6570400.0],["2026-01-22",25.8599,26.0081,25.7611,25.8204,4520900.0],["2026-01-23",25.8994,25.9291,25.6919,25.8896,4306000.0],["2026-01-26",26.0279,26.2058,26.0279,26.0674,3854800.0],["2026-01-27",26.6504,26.8777,26.5417,26.8678,3976700.0],["2026-01-28",26.4133,26.5121,25.9686,26.2354,4972900.0],["2026-01-29",26.6406,26.7591,26.0674,26.5615,5877600.0],["2026-01-30",26.6504,26.7394,26.2255,26.433,5065800.0],["2026-02-02",26.6208,27.2137,26.6208,27.184,4583000.0],["2026-02-03",27.0161,27.3718,26.8283,27.1939,7131900.0],["2026-02-04",26.6307,26.8283,26.0279,26.2058,8807700.0],["2026-02-05",25.3164,25.7315,25.0595,25.1781,8887300.0],["2026-02-06",25.85,26.1366,25.8303,26.0971,5846600.0],["2026-02-09",25.5734,26.522,25.5734,26.3935,7073100.0],["2026-02-10",25.7907,25.9587,25.4449,25.85,7738800.0],["2026-02-11",26.2749,26.4429,25.6524,25.85,7472900.0],["2026-02-12",25.8797,26.018,24.852,25.2374,8551200.0],["2026-02-13",24.2492,25.0101,24.022,25.0101,14524200.0],["2026-02-17",25.0496,25.7216,25.0496,25.6524,9856500.0],["2026-02-18",26.1366,26.3935,25.9587,26.107,5913900.0],["2026-02-19",25.5635,25.6129,25.3066,25.603,6399000.0],["2026-02-20",25.86,26.05,25.61,25.99,6523700.0],["2026-02-23",26.07,26.17,25.0,25.11,7673400.0],["2026-02-24",24.73,25.25,24.67,25.14,6417600.0],["2026-02-25",25.31,25.75,25.26,25.63,5214800.0],["2026-02-26",25.72,25.85,25.16,25.29,12608300.0],["2026-02-27",24.88,24.92,24.05,24.28,12874000.0],["2026-03-02",22.88,23.84,22.85,23.71,12053600.0],["2026-03-03",22.31,23.2,22.22,23.07,15136200.0],["2026-03-04",23.07,23.38,22.92,23.34,8822100.0],["2026-03-05",22.85,23.06,22.18,22.43,10038500.0],["2026-03-06",21.76,21.99,21.5,21.86,8625900.0],["2026-03-09",21.2,22.01,20.97,21.96,10216800.0],["2026-03-10",22.52,22.89,22.15,22.45,9655900.0],["2026-03-11",22.21,22.37,22.01,22.2,7570000.0],["2026-03-12",21.28,21.34,20.71,20.89,13477000.0],["2026-03-13",20.81,20.99,20.39,20.47,10517200.0],["2026-03-16",20.86,21.07,20.73,20.81,8986000.0],["2026-03-17",21.28,21.39,21.08,21.14,8123600.0],["2026-03-18",21.31,21.48,20.94,20.96,7339700.0],["2026-03-19",20.08,20.93,20.08,20.8,12120400.0],["2026-03-20",20.73,20.74,19.84,20.07,13441700.0],["2026-03-23",20.79,21.15,20.54,20.68,10977800.0],["2026-03-24",20.33,20.82,20.28,20.68,10088700.0],["2026-03-25",21.4,21.44,20.92,21.14,7753300.0],["2026-03-26",20.66,20.93,20.59,20.66,8215200.0],["2026-03-27",20.35,20.58,20.14,20.24,6177600.0],["2026-03-30",20.28,20.51,20.07,20.21,5282900.0],["2026-03-31",20.88,21.23,20.61,21.16,10004200.0],["2026-04-01",21.87,22.05,21.66,21.83,10670100.0],["2026-04-02",21.13,21.88,21.09,21.8,7607500.0],["2026-04-06",21.82,22.05,21.63,21.92,5146400.0],["2026-04-07",21.7,21.96,21.44,21.91,8943400.0],["2026-04-08",24.1,24.1,23.33,23.51,12176000.0],["2026-04-09",23.2,23.6,23.1,23.4,5702300.0],["2026-04-10",23.9,23.92,23.66,23.73,7405900.0],["2026-04-13",23.35,23.86,23.24,23.83,7528900.0],["2026-04-14",23.95,24.08,23.86,23.92,9166600.0],["2026-04-15",23.92,24.06,23.83,23.91,6283800.0],["2026-04-16",24.12,24.14,23.5,23.5,8071600.0],["2026-04-17",24.43,24.73,24.26,24.3,9228200.0],["2026-04-20",24.06,24.18,23.83,24.06,7047900.0],["2026-04-21",23.98,24.1,23.36,23.41,7479500.0],["2026-04-22",23.58,23.6,23.27,23.32,5324700.0],["2026-04-23",23.07,23.17,22.5,22.77,6632900.0],["2026-04-24",22.86,23.04,22.74,22.95,5211500.0],["2026-04-27",23.08,23.25,23.05,23.09,5372700.0],["2026-04-28",22.92,23.15,22.79,23.0,5376100.0],["2026-04-29",23.1,23.28,22.85,23.0,7982700.0],["2026-04-30",23.16,23.54,23.03,23.41,7459400.0],["2026-05-01",23.42,23.73,23.33,23.43,6114300.0],["2026-05-04",23.63,23.63,22.76,22.85,4465900.0],["2026-05-05",22.96,23.06,22.53,22.83,6002300.0],["2026-05-06",24.16,24.26,23.9,24.02,6001900.0],["2026-05-07",24.05,24.08,23.26,23.29,6221000.0],["2026-05-08",23.92,23.98,23.6,23.71,6329200.0],["2026-05-11",23.59,23.6,23.06,23.17,8909500.0],["2026-05-12",22.25,22.78,22.19,22.73,8203400.0],["2026-05-13",22.56,22.97,22.54,22.84,5708800.0],["2026-05-14",23.24,23.46,22.95,23.01,6516300.0],["2026-05-15",22.53,22.66,22.43,22.53,5609400.0],["2026-05-18",22.82,23.05,22.75,22.94,5893600.0],["2026-05-19",22.85,22.97,22.6,22.63,4651600.0],["2026-05-20",22.99,23.88,22.95,23.87,7062700.0],["2026-05-21",23.51,24.11,23.44,23.97,4179300.0],["2026-05-22",24.0,24.07,23.79,23.83,3666700.0],["2026-05-26",24.52,24.65,24.28,24.53,4156800.0],["2026-05-27",24.67,24.76,24.4,24.56,4357200.0],["2026-05-28",24.15,24.45,24.0,24.34,4643700.0],["2026-05-29",24.62,24.94,24.49,24.53,4922200.0],["2026-06-01",24.19,24.55,24.11,24.52,5513100.0],["2026-06-02",24.9,25.37,24.86,25.28,5288200.0],["2026-06-03",25.01,25.01,24.58,24.69,4707200.0],["2026-06-04",24.75,25.02,24.68,25.01,3569900.0],["2026-06-05",24.67,24.81,24.13,24.27,5620400.0],["2026-06-08",24.48,24.58,24.21,24.23,4371000.0],["2026-06-09",24.74,24.81,23.77,24.32,5486200.0],["2026-06-10",24.08,24.12,23.64,23.64,5834000.0],["2026-06-11",23.96,24.8,23.83,24.75,6494400.0],["2026-06-12",25.24,25.47,25.08,25.47,5597300.0],["2026-06-15",25.93,25.99,25.61,25.64,3832700.0],["2026-06-16",26.16,26.28,25.87,25.98,6744500.0],["2026-06-17",26.85,27.11,26.17,26.33,7145800.0],["2026-06-18",26.68,26.71,26.3,26.31,5875300.0],["2026-06-22",27.21,27.42,27.12,27.29,4521300.0],["2026-06-23",27.06,27.25,26.97,27.02,4506500.0],["2026-06-24",26.88,26.92,26.52,26.6,4685700.0],["2026-06-25",27.34,27.6,27.13,27.3,4548400.0],["2026-06-26",26.95,27.05,26.63,26.72,4388100.0],["2026-06-29",26.95,26.96,26.67,26.86,3755100.0],["2026-06-30",26.97,27.08,26.71,26.86,4636100.0],["2026-07-01",27.01,27.46,26.93,27.27,3479400.0],["2026-07-02",27.89,28.0,27.47,27.77,5860600.0],["2026-07-06",28.08,28.43,28.07,28.41,3523671.283256],["2026-07-07",27.86,28.02,27.39,27.41,3601641.829307],["2026-07-08",27.09,27.165,26.54,26.79,5194971.903122],["2026-07-09",27.19,27.365,27.08,27.24,2692282.499643],["2026-07-10",27.425,27.6473,27.315,27.48,3838613.079556],["2026-07-13",27.32,27.37,27.065,27.29,3997051.043635],["2026-07-14",27.56,28.145,27.325,27.53,6623162.799298],["2026-07-15",28,28.4,27.935,28.35,4464250.444377],["2026-07-16",28.1,28.295,27.92,28.23,8135708.650862],["2026-07-17",27.24,27.94,27.14,27.82,7502157.440828],["2026-07-20",27.81,27.915,27.215,27.24,7045639.175299],["2026-07-21",27.75,28.13,27.52,27.93,5724659.973123],["2026-07-22",28.27,28.34,28.13,28.13,4048477.538138],["2026-07-23",27.38,27.8051,27.34,27.66,5933368.13525],["2026-07-24",27.84,28.13,27.725,27.91,4887924.087758],["2026-07-27",28.6,28.67,28.05,28.56,7556781.192403],["2026-07-28",26.5,27.105,26.15,26.98,11982940.836251],["2026-07-29",26.28,26.565,26.015,26.05,7320446.451532],["2026-07-30",27.27,27.755,27.21,27.7,4812215.82174],["2026-07-31",27.49,27.67,27.105,27.5,4949011.759201],["2026-08-03",27.73,27.8474,27.55,27.83,3395764.084052],["2026-08-04",28.03,28.26,27.97,28.02,4182470.270175],["2026-08-05",28.22,28.615,28.2,28.46,4960551.012109],["2026-08-06",28.62,28.685,28.111,28.18,2115076.756302],["2026-08-07",28.15,28.17,27.82,27.93,1939536.279225],["2026-08-10",27.87,28.045,27.8,28.0388,1107958.580401],["2026-08-11",27.93,28.14,27.835,27.84,1829436.561472],["2026-08-12",28.01,28.135,27.92,28.04,2597974.695006],["2026-08-13",28.25,28.275,27.945,28.09,2708450.3074],["2026-08-14",28.25,28.29,28.055,28.14,2114515.96827]]}