{"t":"GFI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",3.3389,3.4641,3.3389,3.3389,208283.0],["1980-03-18",3.3389,3.4641,3.3389,3.3389,189940.0],["1980-03-19",3.8815,4.0067,3.8815,3.8815,151394.0],["1980-03-20",3.798,3.798,3.6728,3.6728,101471.0],["1980-03-21",3.965,4.0902,3.965,3.965,63391.0],["1980-03-24",3.965,4.0902,3.965,3.965,106115.0],["1980-03-25",3.7145,3.7145,3.5893,3.5893,72679.0],["1980-03-26",3.5893,3.5893,3.4641,3.4641,91022.0],["1980-03-27",3.1302,3.1302,3.005,3.005,151394.0],["1980-03-28",3.4224,3.5476,3.4224,3.4224,153949.0],["1980-03-31",3.4224,3.4641,3.3389,3.3389,115171.0],["1980-04-01",3.3389,3.4641,3.3389,3.3389,42957.0],["1980-04-02",3.5059,3.6311,3.5059,3.5059,44350.0],["1980-04-03",3.5059,3.5893,3.4641,3.4641,64784.0],["1980-04-07",3.7145,3.8397,3.7145,3.7145,36688.0],["1980-04-08",3.8606,3.9858,3.8606,3.8606,110992.0],["1980-04-09",3.8606,3.9232,3.798,3.798,46208.0],["1980-04-10",3.7563,3.7563,3.6311,3.6311,62926.0],["1980-04-11",3.6728,3.798,3.6728,3.6728,42260.0],["1980-04-14",3.6728,3.6728,3.5476,3.5476,37384.0],["1980-04-15",3.5476,3.6311,3.5059,3.5059,117958.0],["1980-04-16",3.5059,3.6311,3.5059,3.5059,67570.0],["1980-04-17",3.7563,3.8815,3.7563,3.7563,27400.0],["1980-04-18",3.7563,3.798,3.6728,3.6728,26006.0],["1980-04-21",3.6728,3.7563,3.6311,3.6311,35527.0],["1980-04-22",3.6311,3.7563,3.6311,3.6311,33669.0],["1980-04-23",3.6728,3.798,3.6728,3.6728,43189.0],["1980-04-24",3.965,4.0902,3.965,3.965,107044.0],["1980-04-25",3.965,4.0484,3.9232,3.9232,92416.0],["1980-04-28",3.7563,3.7563,3.6311,3.6311,101239.0],["1980-04-29",3.6311,3.7563,3.6311,3.6311,71053.0],["1980-04-30",3.6311,3.6728,3.5476,3.5476,38777.0],["1980-05-01",3.5893,3.7145,3.5893,3.5893,47137.0],["1980-05-02",3.6728,3.798,3.6728,3.6728,29954.0],["1980-05-05",3.6728,3.798,3.6728,3.6728,27400.0],["1980-05-06",3.6728,3.6728,3.5476,3.5476,72214.0],["1980-05-07",3.5893,3.7145,3.5893,3.5893,82199.0],["1980-05-08",3.6728,3.798,3.6728,3.6728,59211.0],["1980-05-09",3.6728,3.798,3.6728,3.6728,19040.0],["1980-05-12",3.6728,3.798,3.6728,3.6728,47137.0],["1980-05-13",3.8397,3.965,3.8397,3.8397,45511.0],["1980-05-14",4.0067,4.1319,4.0067,4.0067,85450.0],["1980-05-15",3.965,3.965,3.8397,3.8397,67570.0],["1980-05-16",3.965,4.0902,3.965,3.965,55960.0],["1980-05-19",3.965,4.0902,3.965,3.965,31579.0],["1980-05-20",3.965,4.0902,3.965,3.965,66409.0],["1980-05-21",3.965,4.0902,3.965,3.965,50155.0],["1980-05-22",3.965,4.0484,3.9232,3.9232,61765.0],["1980-05-23",4.0484,4.1736,4.0484,4.0484,74768.0],["1980-05-27",4.2154,4.3406,4.2154,4.2154,114242.0],["1980-05-28",4.2154,4.2988,4.1736,4.1736,115636.0],["1980-05-29",4.2988,4.4241,4.2988,4.2988,90558.0],["1980-05-30",4.2988,4.4241,4.2988,4.2988,155806.0],["1980-06-02",4.2988,4.2988,4.1736,4.1736,145125.0],["1980-06-03",4.0484,4.0484,3.9232,3.9232,143035.0],["1980-06-04",4.2988,4.4241,4.2988,4.2988,107973.0],["1980-06-05",4.2571,4.2571,4.1319,4.1319,113314.0],["1980-06-06",4.2988,4.4241,4.2988,4.2988,131425.0],["1980-06-09",4.591,4.7162,4.591,4.591,163004.0],["1980-06-10",4.4241,4.4241,4.2988,4.2988,175775.0],["1980-06-11",4.2988,4.4241,4.2988,4.2988,83824.0],["1980-06-12",4.4241,4.5493,4.4241,4.4241,79180.0],["1980-06-13",4.4241,4.5075,4.3823,4.3823,75465.0],["1980-06-16",4.3614,4.3614,4.2362,4.2362,88700.0],["1980-06-17",4.2571,4.3823,4.2571,4.2571,69660.0],["1980-06-18",4.0902,4.0902,3.965,3.965,87539.0],["1980-06-19",4.0902,4.2154,4.0902,4.0902,98917.0],["1980-06-20",4.2154,4.3406,4.2154,4.2154,83360.0],["1980-06-23",4.0067,4.0067,3.8815,3.8815,57121.0],["1980-06-24",4.0902,4.2154,4.0902,4.0902,72446.0],["1980-06-25",4.1319,4.2571,4.1319,4.1319,118886.0],["1980-06-26",4.1319,4.2571,4.1319,4.1319,63158.0],["1980-06-27",4.2988,4.4241,4.2988,4.2988,104490.0],["1980-06-30",4.2988,4.3406,4.2154,4.2154,103793.0],["1980-07-01",4.2571,4.3823,4.2571,4.2571,66874.0],["1980-07-02",4.2571,4.3823,4.2571,4.2571,110759.0],["1980-07-03",4.2988,4.4241,4.2988,4.2988,152323.0],["1980-07-07",4.4658,4.5075,4.4658,4.4658,100078.0],["1980-07-08",4.4658,4.4658,4.4032,4.4032,128871.0],["1980-07-09",4.4032,4.4032,4.3406,4.3406,76394.0],["1980-07-10",4.3406,4.3823,4.3406,4.3406,37616.0],["1980-07-11",4.3823,4.4658,4.3823,4.3823,48530.0],["1980-07-14",4.1945,4.1945,4.1319,4.1319,75929.0],["1980-07-15",3.965,3.965,3.9023,3.9023,108205.0],["1980-07-16",4.1319,4.1736,4.1319,4.1319,103097.0],["1980-07-17",4.1319,4.1736,4.1319,4.1319,43886.0],["1980-07-18",4.111,4.111,4.0484,4.0484,203639.0],["1980-07-21",4.1736,4.2571,4.1736,4.1736,75233.0],["1980-07-22",4.3823,4.4241,4.3823,4.3823,88700.0],["1980-07-23",4.3197,4.3197,4.278,4.278,90790.0],["1980-07-24",4.3823,4.4241,4.3823,4.3823,73143.0],["1980-07-25",4.4658,4.5493,4.4658,4.4658,110527.0],["1980-07-28",4.4032,4.4032,4.3614,4.3614,90790.0],["1980-07-29",4.3614,4.3823,4.3614,4.3614,72679.0],["1980-07-30",4.0693,4.0693,4.0067,4.0067,147215.0],["1980-07-31",4.0693,4.111,4.0693,4.0693,81038.0],["1980-08-01",4.2571,4.3197,4.2571,4.2571,95202.0],["1980-08-04",4.3823,4.4032,4.3823,4.3823,102865.0],["1980-08-05",4.3823,4.4241,4.3823,4.3823,70821.0],["1980-08-06",4.4241,4.4658,4.4241,4.4241,61765.0],["1980-08-07",4.4241,4.4449,4.4241,4.4241,134908.0],["1980-08-08",4.2571,4.2571,4.2154,4.2154,84985.0],["1980-08-11",3.965,3.965,3.8815,3.8815,94041.0],["1980-08-12",4.1319,4.1736,4.1319,4.1319,72446.0],["1980-08-13",4.2571,4.3406,4.2571,4.2571,101471.0],["1980-08-14",4.4867,4.5284,4.4867,4.4867,108670.0],["1980-08-15",4.4241,4.4241,4.3406,4.3406,48994.0],["1980-08-18",4.3406,4.3406,4.2988,4.2988,38081.0],["1980-08-19",4.2988,4.3406,4.2571,4.2571,37616.0],["1980-08-20",4.3823,4.4241,4.3823,4.3823,33669.0],["1980-08-21",4.3823,4.4241,4.3614,4.3614,94970.0],["1980-08-22",4.3614,4.4032,4.3406,4.3406,58747.0],["1980-08-25",4.3406,4.3406,4.278,4.278,51548.0],["1980-08-26",4.4241,4.4867,4.4241,4.4241,81270.0],["1980-08-27",4.4867,4.5284,4.4867,4.4867,63623.0],["1980-08-28",4.5075,4.5493,4.5075,4.5075,92880.0],["1980-08-29",4.5075,4.5284,4.5075,4.5075,44350.0],["1980-09-02",4.7579,4.8414,4.7579,4.7579,114707.0],["1980-09-03",4.8414,4.9249,4.8414,4.8414,176704.0],["1980-09-04",4.9875,5.0501,4.9875,4.9875,192494.0],["1980-09-05",4.9875,5.0084,4.9249,4.9249,134444.0],["1980-09-08",5.5509,5.5927,5.5509,5.5509,187850.0],["1980-09-09",5.4049,5.4049,5.3631,5.3631,155806.0],["1980-09-10",5.4883,5.5301,5.4883,5.4883,120512.0],["1980-09-11",5.3423,5.3423,5.2588,5.2588,72446.0],["1980-09-12",5.4675,5.5092,5.4675,5.4675,181580.0],["1980-09-15",5.3631,5.3631,5.3005,5.3005,146286.0],["1980-09-16",5.5301,5.5718,5.5301,5.5301,85450.0],["1980-09-17",5.6761,5.7179,5.6761,5.6761,402635.0],["1980-09-18",5.7179,5.7596,5.7179,5.7179,114707.0],["1980-09-19",5.8431,5.9057,5.8431,5.8431,99846.0],["1980-09-22",6.5317,6.5943,6.5317,6.5317,373378.0],["1980-09-23",6.4274,6.4274,6.3857,6.3857,199692.0],["1980-09-24",6.0518,6.0518,6.01,6.01,150466.0],["1980-09-25",5.7596,5.7596,5.7179,5.7179,226163.0],["1980-09-26",5.5509,5.5509,5.5092,5.5092,179491.0],["1980-09-29",6.0309,6.0935,6.0309,6.0309,167184.0],["1980-09-30",6.3439,6.4691,6.3439,6.3439,184599.0],["1980-10-01",6.4691,6.5526,6.4691,6.4691,201317.0],["1980-10-02",6.3857,6.3857,6.3022,6.3022,70124.0],["1980-10-03",6.3022,6.3231,6.3022,6.3022,121673.0],["1980-10-06",6.5526,6.6361,6.5526,6.5526,77555.0],["1980-10-07",6.5109,6.5109,6.4274,6.4274,90558.0],["1980-10-08",6.4274,6.4483,6.4065,6.4065,74072.0],["1980-10-09",6.8448,6.8865,6.8448,6.8448,176240.0],["1980-10-10",6.8448,6.8656,6.803,6.803,92648.0],["1980-10-13",6.7822,6.7822,6.7196,6.7196,83592.0],["1980-10-14",6.6361,6.6361,6.5943,6.5943,211766.0],["1980-10-15",6.5943,6.5943,6.5109,6.5109,86146.0],["1980-10-16",6.3648,6.3648,6.3231,6.3231,136998.0],["1980-10-17",6.1352,6.1352,6.0935,6.0935,94738.0],["1980-10-20",6.01,6.01,5.9683,5.9683,129103.0],["1980-10-21",6.0518,6.0935,6.0518,6.0518,111920.0],["1980-10-22",6.2187,6.3439,6.2187,6.2187,63623.0],["1980-10-23",6.01,6.01,5.9057,5.9057,89861.0],["1980-10-24",6.3439,6.4065,6.3439,6.3439,95202.0],["1980-10-27",6.6361,6.6778,6.6361,6.6361,83592.0],["1980-10-28",6.6361,6.6569,6.5943,6.5943,57818.0],["1980-10-29",6.7822,6.803,6.7822,6.7822,122834.0],["1980-10-30",6.8448,6.8865,6.8448,6.8448,118190.0],["1980-10-31",6.5735,6.5735,6.5109,6.5109,42725.0],["1980-11-03",6.5109,6.5943,6.5109,6.5109,73607.0],["1980-11-05",6.4483,6.4483,6.3857,6.3857,88468.0],["1980-11-06",5.8431,5.8431,5.7596,5.7596,114475.0],["1980-11-07",5.8848,5.9266,5.8848,5.8848,146983.0],["1980-11-10",6.01,6.0518,6.01,6.01,134676.0],["1980-11-11",6.01,6.01,5.9266,5.9266,108205.0],["1980-11-12",6.0518,6.0726,6.0518,6.0518,68035.0],["1980-11-13",6.0935,6.177,6.0935,6.0935,52245.0],["1980-11-14",6.1352,6.1978,6.1352,6.1352,44582.0],["1980-11-17",5.9266,5.9266,5.864,5.864,37616.0],["1980-11-18",5.9683,6.0309,5.9683,5.9683,39242.0],["1980-11-19",6.2187,6.3022,6.2187,6.2187,56889.0],["1980-11-20",6.5109,6.5526,6.5109,6.5109,43189.0],["1980-11-21",6.5526,6.5943,6.5526,6.5526,76394.0],["1980-11-24",6.4274,6.4274,6.3857,6.3857,56657.0],["1980-11-25",6.3857,6.4691,6.3857,6.3857,62230.0],["1980-11-26",6.49,6.5526,6.49,6.49,64319.0],["1980-11-28",6.6152,6.6569,6.6152,6.6152,64319.0],["1980-12-01",6.6778,6.7196,6.6778,6.6778,73607.0],["1980-12-02",6.5943,6.5943,6.5526,6.5526,60372.0],["1980-12-03",6.5943,6.6778,6.5943,6.5943,48530.0],["1980-12-04",6.6778,6.7613,6.6778,6.6778,117725.0],["1980-12-05",6.6361,6.6361,6.5109,6.5109,71982.0],["1980-12-08",6.1978,6.1978,6.1352,6.1352,133283.0],["1980-12-09",5.8222,5.8222,5.7596,5.7596,135837.0],["1980-12-10",5.3423,5.3423,5.2588,5.2588,192029.0],["1980-12-11",5.2588,5.3423,5.2588,5.2588,151394.0],["1980-12-12",6.0935,6.1352,6.0935,6.0935,144661.0],["1980-12-15",6.0935,6.1352,6.0518,6.0518,124227.0],["1980-12-16",5.6761,5.6761,5.6344,5.6344,131193.0],["1980-12-17",5.8431,5.8848,5.8431,5.8431,114475.0],["1980-12-18",5.4883,5.4883,5.4257,5.4257,71053.0],["1980-12-19",5.8014,5.8431,5.8014,5.8014,112849.0],["1980-12-22",5.8014,5.8222,5.7805,5.7805,80573.0],["1980-12-23",5.9266,5.9892,5.9266,5.9266,92416.0],["1980-12-24",5.9057,5.9057,5.8431,5.8431,54103.0],["1980-12-26",5.8431,5.864,5.8014,5.8014,17183.0],["1980-12-29",5.1336,5.1336,5.0918,5.0918,108437.0],["1980-12-30",5.2588,5.3005,5.2588,5.2588,77555.0],["1980-12-31",5.3005,5.3422,5.3005,5.3005,48762.0],["1981-01-02",5.3423,5.4049,5.3423,5.3423,42260.0],["1981-01-05",5.6135,5.6344,5.6135,5.6135,74072.0],["1981-01-06",5.6344,5.6761,5.6344,5.6344,79180.0],["1981-01-07",5.3005,5.3005,5.217,5.217,129568.0],["1981-01-08",5.0918,5.0918,5.0501,5.0501,107973.0],["1981-01-09",5.0501,5.071,5.0084,5.0084,82431.0],["1981-01-12",4.904,4.904,4.8832,4.8832,83824.0],["1981-01-13",4.8832,4.8832,4.7997,4.7997,79412.0],["1981-01-14",4.8623,4.9249,4.8623,4.8623,95899.0],["1981-01-15",4.7997,4.7997,4.7162,4.7162,109366.0],["1981-01-16",4.7162,4.7579,4.7162,4.7162,83360.0],["1981-01-19",4.7162,4.7579,4.7162,4.7162,87772.0],["1981-01-20",4.7162,4.7579,4.6953,4.6953,43886.0],["1981-01-21",4.6953,4.7579,4.6327,4.6327,64319.0],["1981-01-22",4.5284,4.5284,4.4658,4.4658,85682.0],["1981-01-23",4.2988,4.2988,4.2154,4.2154,91255.0],["1981-01-26",3.9232,3.9232,3.798,3.798,151162.0],["1981-01-27",4.1319,4.1528,4.1319,4.1319,146750.0],["1981-01-28",4.2571,4.3197,4.2571,4.2571,87539.0],["1981-01-29",4.3406,4.3823,4.3406,4.3406,114242.0],["1981-01-30",4.3406,4.3406,4.3197,4.3197,96827.0],["1981-02-02",4.0067,4.0067,3.965,3.965,106580.0],["1981-02-03",4.2571,4.2988,4.2571,4.2571,110527.0],["1981-02-04",4.4241,4.4658,4.4241,4.4241,100543.0],["1981-02-05",4.5493,4.5701,4.5493,4.5493,102865.0],["1981-02-06",4.6327,4.7162,4.6327,4.6327,81038.0],["1981-02-09",4.8205,4.8832,4.8205,4.8205,61997.0],["1981-02-10",4.7162,4.7162,4.6327,4.6327,84521.0],["1981-02-11",4.5075,4.5075,4.4241,4.4241,37849.0],["1981-02-12",4.4658,4.5075,4.4658,4.4658,61533.0],["1981-02-13",4.591,4.6745,4.591,4.591,48994.0],["1981-02-17",4.6745,4.7162,4.6745,4.6745,72911.0],["1981-02-18",4.6953,4.7371,4.6953,4.6953,61069.0],["1981-02-19",4.8414,4.8832,4.8414,4.8414,32508.0],["1981-02-20",4.8414,4.9249,4.8414,4.8414,42028.0],["1981-02-23",4.8205,4.8205,4.7997,4.7997,44815.0],["1981-02-24",4.7579,4.7579,4.7162,4.7162,61533.0],["1981-02-25",4.7997,4.8832,4.7997,4.7997,59675.0],["1981-02-26",4.7162,4.7162,4.6745,4.6745,53870.0],["1981-02-27",4.5075,4.5075,4.4658,4.4658,105883.0],["1981-03-02",4.0902,4.0902,4.0484,4.0484,89397.0],["1981-03-03",4.2362,4.2988,4.2362,4.2362,96363.0],["1981-03-04",4.1736,4.1736,4.0902,4.0902,86611.0],["1981-03-05",4.1319,4.2154,4.1319,4.1319,117725.0],["1981-03-06",4.2154,4.2571,4.2154,4.2154,78948.0],["1981-03-09",4.5493,4.6327,4.5493,4.5493,71750.0],["1981-03-10",4.591,4.6745,4.591,4.591,43886.0],["1981-03-11",4.5075,4.5075,4.4449,4.4449,48994.0],["1981-03-12",4.6327,4.6745,4.6327,4.6327,26239.0],["1981-03-13",4.7579,4.8414,4.7579,4.7579,48530.0],["1981-03-16",4.9249,5.0084,4.9249,4.9249,40635.0],["1981-03-17",5.0084,5.0501,5.0084,5.0084,46672.0],["1981-03-18",4.9875,4.9875,4.9249,4.9249,128639.0],["1981-03-19",4.7997,4.7997,4.7371,4.7371,46208.0],["1981-03-20",4.9666,5.0501,4.9666,4.9666,76858.0],["1981-03-23",4.7788,4.7788,4.7162,4.7162,75233.0],["1981-03-24",4.8414,4.9666,4.8414,4.8414,78484.0],["1981-03-25",4.7788,4.7788,4.7162,4.7162,46672.0],["1981-03-26",4.8414,4.9666,4.8414,4.8414,100078.0],["1981-03-27",4.8205,4.8205,4.7162,4.7162,48065.0],["1981-03-30",4.591,4.591,4.5493,4.5493,42028.0],["1981-03-31",4.5493,4.5493,4.5075,4.5075,73143.0],["1981-04-01",4.5075,4.591,4.5075,4.5075,63623.0],["1981-04-02",4.7162,4.7997,4.7162,4.7162,42260.0],["1981-04-03",4.8832,4.9666,4.8832,4.8832,56889.0],["1981-04-06",4.8623,4.8623,4.7997,4.7997,42028.0],["1981-04-07",4.5493,4.5493,4.5075,4.5075,62462.0],["1981-04-08",4.5075,4.5493,4.4658,4.4658,42725.0],["1981-04-09",4.4241,4.4241,4.2988,4.2988,28561.0],["1981-04-10",4.3823,4.4241,4.3823,4.3823,76394.0],["1981-04-13",4.5284,4.591,4.5284,4.5284,69196.0],["1981-04-14",4.591,4.6745,4.591,4.591,62694.0],["1981-04-15",4.6536,4.6745,4.6536,4.6536,53870.0],["1981-04-16",4.8414,4.8832,4.8414,4.8414,29722.0],["1981-04-20",4.8414,4.8832,4.8414,4.8414,23917.0],["1981-04-21",4.8414,4.8832,4.8414,4.8414,29489.0],["1981-04-22",4.8414,4.8414,4.7997,4.7997,61997.0],["1981-04-23",4.7579,4.7579,4.6953,4.6953,43421.0],["1981-04-24",4.6745,4.6745,4.591,4.591,44350.0],["1981-04-27",4.6119,4.6327,4.6119,4.6119,31115.0],["1981-04-28",4.6327,4.6745,4.6327,4.6327,182045.0],["1981-04-29",4.6119,4.6119,4.5493,4.5493,57818.0],["1981-04-30",4.6745,4.7371,4.6745,4.6745,76626.0],["1981-05-01",4.7162,4.7788,4.7162,4.7162,43886.0],["1981-05-04",4.6327,4.6327,4.6119,4.6119,33669.0],["1981-05-05",4.6327,4.6745,4.6327,4.6327,47137.0],["1981-05-06",4.6327,4.6327,4.5493,4.5493,23220.0],["1981-05-07",4.6745,4.7162,4.6745,4.6745,61533.0],["1981-05-08",4.7997,4.8414,4.7997,4.7997,48298.0],["1981-05-11",4.8205,4.8414,4.8205,4.8205,96595.0],["1981-05-12",4.904,4.9666,4.904,4.904,50620.0],["1981-05-13",4.904,4.9458,4.8832,4.8832,65713.0],["1981-05-14",4.904,4.9458,4.904,4.904,64319.0],["1981-05-15",4.904,4.9666,4.8832,4.8832,48065.0],["1981-05-18",4.9666,5.0084,4.9666,4.9666,85914.0],["1981-05-19",4.9666,5.0084,4.9458,4.9458,45279.0],["1981-05-20",4.9666,5.0501,4.9666,4.9666,60604.0],["1981-05-21",4.8832,4.8832,4.7997,4.7997,33205.0],["1981-05-22",4.7997,4.8414,4.7788,4.7788,36920.0],["1981-05-26",4.6745,4.6745,4.6327,4.6327,72911.0],["1981-05-27",4.7162,4.7788,4.7162,4.7162,40867.0],["1981-05-28",4.8623,4.9249,4.8623,4.8623,38081.0],["1981-05-29",4.8623,4.8832,4.8205,4.8205,49923.0],["1981-06-01",4.8205,4.8832,4.7788,4.7788,21595.0],["1981-06-02",4.7788,4.7997,4.7579,4.7579,28561.0],["1981-06-03",4.7162,4.7162,4.6327,4.6327,38545.0],["1981-06-04",4.5493,4.5493,4.5075,4.5075,65945.0],["1981-06-05",4.2988,4.2988,4.2571,4.2571,248686.0],["1981-06-08",4.4658,4.5075,4.4658,4.4658,107276.0],["1981-06-09",4.4658,4.4867,4.4449,4.4449,214321.0],["1981-06-10",4.6119,4.6536,4.6119,4.6119,80341.0],["1981-06-11",4.6119,4.6536,4.591,4.591,70589.0],["1981-06-12",4.591,4.591,4.5284,4.5284,133283.0],["1981-06-15",4.5284,4.591,4.4658,4.4658,34598.0],["1981-06-16",4.4658,4.5075,4.4449,4.4449,49459.0],["1981-06-17",4.4449,4.5075,4.4449,4.4449,31579.0],["1981-06-18",4.3406,4.3406,4.2988,4.2988,58050.0],["1981-06-19",4.2988,4.3614,4.2988,4.2988,62230.0],["1981-06-22",4.1319,4.1319,4.0902,4.0902,143035.0],["1981-06-23",4.0902,4.1319,4.0902,4.0902,63158.0],["1981-06-24",3.965,3.965,3.9232,3.9232,65480.0],["1981-06-25",3.798,3.798,3.7563,3.7563,132586.0],["1981-06-26",3.6937,3.6937,3.6519,3.6519,153716.0],["1981-06-29",3.5059,3.5059,3.4641,3.4641,215714.0],["1981-06-30",3.485,3.5476,3.485,3.485,176240.0],["1981-07-01",3.3806,3.3806,3.3389,3.3389,134212.0],["1981-07-02",3.5059,3.5893,3.5059,3.5059,199692.0],["1981-07-06",3.5059,3.5476,3.4641,3.4641,159289.0],["1981-07-07",3.7145,3.7563,3.7145,3.7145,179491.0],["1981-07-08",3.7145,3.7145,3.7145,3.7145,0.0],["1981-07-09",4.1528,4.1945,4.1528,4.1528,112617.0],["1981-07-10",4.1736,4.1945,4.1736,4.1736,192726.0],["1981-07-13",4.1736,4.2154,4.1736,4.1736,80573.0],["1981-07-14",4.1736,4.1736,4.1528,4.1528,154413.0],["1981-07-15",4.1945,4.2571,4.1945,4.1945,210373.0],["1981-07-16",4.2154,4.278,4.2154,4.2154,121905.0],["1981-07-17",4.2154,4.2571,4.2154,4.2154,165326.0],["1981-07-20",4.0693,4.0693,4.0067,4.0067,35759.0],["1981-07-21",4.1736,4.2154,4.1736,4.1736,133283.0],["1981-07-22",4.2154,4.2571,4.2154,4.2154,81502.0],["1981-07-23",4.2154,4.2154,4.1736,4.1736,67106.0],["1981-07-24",4.1736,4.1945,4.1319,4.1319,40867.0],["1981-07-27",4.1319,4.1528,4.0902,4.0902,45976.0],["1981-07-28",4.0902,4.1528,4.0484,4.0484,39242.0],["1981-07-29",4.0484,4.111,4.0484,4.0484,48994.0],["1981-07-30",4.1945,4.2571,4.1945,4.1945,79645.0],["1981-07-31",4.2571,4.2988,4.2571,4.2571,40635.0],["1981-08-03",4.0484,4.0484,3.9858,3.9858,99846.0],["1981-08-04",4.0067,4.0693,4.0067,4.0067,104722.0],["1981-08-05",4.111,4.1945,4.111,4.111,54567.0],["1981-08-06",4.4241,4.4449,4.4241,4.4241,65945.0],["1981-08-07",4.4241,4.4449,4.3614,4.3614,71982.0],["1981-08-10",4.3614,4.3614,4.3614,4.3614,0.0],["1981-08-11",4.5493,4.6327,4.5493,4.5493,125388.0],["1981-08-12",4.6327,4.6745,4.6327,4.6327,162772.0],["1981-08-13",4.6745,4.7579,4.6745,4.6745,76626.0],["1981-08-14",4.7788,4.8414,4.7788,4.7788,66641.0],["1981-08-17",4.7371,4.7371,4.6745,4.6745,103561.0],["1981-08-18",4.8623,4.9249,4.8623,4.8623,134444.0],["1981-08-19",4.9249,4.9666,4.9249,4.9249,127710.0],["1981-08-20",4.8623,4.8623,4.8205,4.8205,69892.0],["1981-08-21",4.9666,5.0084,4.9666,4.9666,92648.0],["1981-08-24",4.6119,4.6119,4.5493,4.5493,77090.0],["1981-08-25",4.5493,4.5493,4.5075,4.5075,85217.0],["1981-08-26",4.591,4.6119,4.591,4.591,43886.0],["1981-08-27",4.7162,4.7997,4.7162,4.7162,62462.0],["1981-08-28",4.8832,4.9249,4.8832,4.8832,63855.0],["1981-08-31",4.9666,5.0501,4.9666,4.9666,97060.0],["1981-09-01",4.8205,4.8205,4.7788,4.7788,51084.0],["1981-09-02",4.7997,4.8414,4.7997,4.7997,80573.0],["1981-09-03",4.7997,4.8205,4.7371,4.7371,85682.0],["1981-09-04",4.6745,4.6745,4.6327,4.6327,75001.0],["1981-09-08",4.5493,4.5493,4.4658,4.4658,112153.0],["1981-09-09",4.5493,4.6327,4.5493,4.5493,46904.0],["1981-09-10",4.7997,4.8414,4.7997,4.7997,231736.0],["1981-09-11",4.7788,4.7788,4.7371,4.7371,217107.0],["1981-09-14",4.8205,4.8414,4.8205,4.8205,108437.0],["1981-09-15",4.6327,4.6327,4.591,4.591,114939.0],["1981-09-16",4.5701,4.5701,4.5075,4.5075,117261.0],["1981-09-17",4.5075,4.5284,4.4867,4.4867,123763.0],["1981-09-18",4.591,4.6327,4.591,4.591,75929.0],["1981-09-21",4.8414,4.8832,4.8414,4.8414,78948.0],["1981-09-22",4.8205,4.8205,4.7997,4.7997,63391.0],["1981-09-23",4.6327,4.6327,4.6119,4.6119,57353.0],["1981-09-24",4.6119,4.6119,4.5493,4.5493,45279.0],["1981-09-25",4.3614,4.3614,4.3197,4.3197,96595.0],["1981-09-28",4.2571,4.2571,4.2154,4.2154,122137.0],["1981-09-29",4.5075,4.5493,4.5075,4.5075,200621.0],["1981-09-30",4.5701,4.6327,4.5701,4.5701,126549.0],["1981-10-01",4.6536,4.6745,4.6536,4.6536,255884.0],["1981-10-02",4.6536,4.6745,4.6327,4.6327,231968.0],["1981-10-05",4.591,4.591,4.5493,4.5493,21130.0],["1981-10-06",4.6536,4.6745,4.6536,4.6536,195745.0],["1981-10-07",4.6536,4.6745,4.6327,4.6327,70124.0],["1981-10-08",4.6536,4.6953,4.6536,4.6536,99614.0],["1981-10-09",4.6536,4.6745,4.6536,4.6536,53638.0],["1981-10-12",4.6536,4.6536,4.6119,4.6119,45511.0],["1981-10-13",4.5493,4.5493,4.5075,4.5075,52245.0],["1981-10-14",4.4449,4.4449,4.4032,4.4032,46904.0],["1981-10-15",4.3614,4.3614,4.3197,4.3197,48530.0],["1981-10-16",4.278,4.278,4.2362,4.2362,82895.0],["1981-10-19",4.2154,4.2154,4.1736,4.1736,46208.0],["1981-10-20",4.278,4.3197,4.278,4.278,43421.0],["1981-10-21",4.278,4.2988,4.278,4.278,86146.0],["1981-10-22",4.2154,4.2154,4.1736,4.1736,101704.0],["1981-10-23",4.1528,4.1528,4.1319,4.1319,81967.0],["1981-10-26",3.9858,3.9858,3.9441,3.9441,52245.0],["1981-10-27",4.1736,4.1945,4.1736,4.1736,37384.0],["1981-10-28",4.1319,4.1319,4.111,4.111,63391.0],["1981-10-29",4.1736,4.1945,4.1736,4.1736,70821.0],["1981-10-30",4.1736,4.1736,4.1319,4.1319,50852.0],["1981-11-02",4.2362,4.2571,4.2362,4.2362,18344.0],["1981-11-03",4.278,4.3197,4.278,4.278,36688.0],["1981-11-04",4.278,4.2988,4.2571,4.2571,21130.0],["1981-11-05",4.2571,4.278,4.2362,4.2362,37616.0],["1981-11-06",4.2362,4.2571,4.2154,4.2154,53406.0],["1981-11-09",4.2571,4.278,4.2571,4.2571,74072.0],["1981-11-10",4.111,4.111,4.0484,4.0484,71518.0],["1981-11-11",4.0484,4.0693,4.0484,4.0484,76858.0],["1981-11-12",4.0276,4.0276,3.9858,3.9858,62230.0],["1981-11-13",4.0484,4.0902,4.0484,4.0484,62926.0],["1981-11-16",3.6728,3.6728,3.6519,3.6519,149537.0],["1981-11-17",3.7563,3.798,3.7563,3.7563,109598.0],["1981-11-18",3.7563,3.7563,3.7145,3.7145,89861.0],["1981-11-19",3.7563,3.798,3.7563,3.7563,134444.0],["1981-11-20",3.7771,3.8189,3.7771,3.7771,68035.0],["1981-11-23",3.7145,3.7145,3.6728,3.6728,126549.0],["1981-11-24",3.9441,3.9858,3.9441,3.9441,48530.0],["1981-11-25",4.2571,4.278,4.2571,4.2571,151859.0],["1981-11-27",4.2571,4.3197,4.2571,4.2571,298841.0],["1981-11-30",4.3406,4.3614,4.3406,4.3406,118190.0],["1981-12-01",4.3197,4.3197,4.2988,4.2988,76626.0],["1981-12-02",4.4241,4.4449,4.4241,4.4241,69660.0],["1981-12-03",4.4658,4.5075,4.4658,4.4658,88468.0],["1981-12-04",4.6536,4.6745,4.6536,4.6536,101239.0],["1981-12-07",4.6327,4.6327,4.5701,4.5701,59443.0],["1981-12-08",4.4658,4.4658,4.4241,4.4241,49226.0],["1981-12-09",4.4241,4.4449,4.3823,4.3823,46904.0],["1981-12-10",4.3823,4.4241,4.3823,4.3823,42493.0],["1981-12-11",4.3614,4.3614,4.3406,4.3406,54103.0],["1981-12-14",4.3614,4.3823,4.3614,4.3614,116797.0],["1981-12-15",4.3614,4.3823,4.3406,4.3406,77555.0],["1981-12-16",4.3823,4.4241,4.3823,4.3823,54799.0],["1981-12-17",4.3823,4.3823,4.3406,4.3406,91951.0],["1981-12-18",4.2154,4.2154,4.1945,4.1945,60372.0],["1981-12-21",4.0484,4.0484,4.0276,4.0276,66177.0],["1981-12-22",4.0902,4.111,4.0902,4.0902,67570.0],["1981-12-23",4.1736,4.1945,4.1736,4.1736,96363.0],["1981-12-24",4.1736,4.1945,4.1528,4.1528,27864.0],["1981-12-28",4.0276,4.0276,3.9858,3.9858,38081.0],["1981-12-29",3.9441,3.9441,3.9023,3.9023,150698.0],["1981-12-30",3.9441,3.9858,3.9441,3.9441,58282.0],["1981-12-31",3.9441,3.965,3.9023,3.9023,34830.0],["1982-01-04",3.9232,3.965,3.9232,3.9232,26239.0],["1982-01-05",3.8815,3.8815,3.8606,3.8606,71982.0],["1982-01-06",3.8606,3.8815,3.8397,3.8397,43189.0],["1982-01-07",3.8397,3.8606,3.8189,3.8189,22291.0],["1982-01-08",3.8189,3.8189,3.7563,3.7563,46440.0],["1982-01-11",3.6102,3.6102,3.5893,3.5893,101471.0],["1982-01-12",3.5893,3.6311,3.5893,3.5893,61765.0],["1982-01-13",3.4015,3.4015,3.3806,3.3806,118190.0],["1982-01-14",3.4432,3.4641,3.4432,3.4432,86146.0],["1982-01-15",3.5267,3.5685,3.5267,3.5267,117493.0],["1982-01-18",3.5476,3.5893,3.5476,3.5476,81734.0],["1982-01-19",3.4224,3.4224,3.4015,3.4015,74072.0],["1982-01-20",3.4015,3.4224,3.3806,3.3806,73375.0],["1982-01-21",3.4641,3.5059,3.4641,3.4641,98917.0],["1982-01-22",3.4641,3.5059,3.4641,3.4641,89861.0],["1982-01-25",3.4224,3.4224,3.4015,3.4015,247990.0],["1982-01-26",3.4641,3.485,3.4641,3.4641,83360.0],["1982-01-27",3.5893,3.6311,3.5893,3.5893,44815.0],["1982-01-28",3.5893,3.6102,3.5893,3.5893,65713.0],["1982-01-29",3.5893,3.6311,3.5893,3.5893,69196.0],["1982-02-01",3.4641,3.4641,3.4224,3.4224,84056.0],["1982-02-02",3.4224,3.4641,3.4224,3.4224,52942.0],["1982-02-03",3.5059,3.5476,3.5059,3.5059,66409.0],["1982-02-04",3.6311,3.6728,3.6311,3.6311,46672.0],["1982-02-05",3.6311,3.6728,3.6102,3.6102,45511.0],["1982-02-08",3.5893,3.5893,3.5267,3.5267,34830.0],["1982-02-09",3.5267,3.5685,3.5267,3.5267,73607.0],["1982-02-10",3.5685,3.5893,3.5685,3.5685,45976.0],["1982-02-11",3.485,3.485,3.4641,3.4641,48994.0],["1982-02-12",3.4224,3.4224,3.3806,3.3806,63158.0],["1982-02-16",3.318,3.318,3.2972,3.2972,121208.0],["1982-02-17",3.2972,3.318,3.2972,3.2972,67106.0],["1982-02-18",3.2137,3.2137,3.1928,3.1928,113314.0],["1982-02-19",3.1094,3.1094,3.0676,3.0676,85682.0],["1982-02-22",3.0468,3.0468,3.0259,3.0259,155110.0],["1982-02-23",3.005,3.005,2.9633,2.9633,131193.0],["1982-02-24",3.1094,3.1511,3.1094,3.1094,87075.0],["1982-02-25",3.172,3.1928,3.172,3.172,59211.0],["1982-02-26",3.1511,3.1511,3.1094,3.1094,56192.0],["1982-03-01",3.1094,3.1094,3.0885,3.0885,104490.0],["1982-03-02",2.9841,2.9841,2.9633,2.9633,86611.0],["1982-03-03",2.8798,2.8798,2.8589,2.8589,207819.0],["1982-03-04",2.7337,2.7337,2.7129,2.7129,326938.0],["1982-03-05",2.5042,2.5042,2.4833,2.4833,254956.0],["1982-03-08",2.3998,2.3998,2.379,2.379,329724.0],["1982-03-09",2.5877,2.6085,2.5877,2.5877,172060.0],["1982-03-10",2.9007,2.9215,2.9007,2.9007,202246.0],["1982-03-11",2.8798,2.8798,2.8381,2.8381,193423.0],["1982-03-12",2.7129,2.7129,2.6711,2.6711,156038.0],["1982-03-15",2.8798,2.9424,2.8798,2.8798,164398.0],["1982-03-16",2.8798,2.9007,2.8798,2.8798,136301.0],["1982-03-17",2.9841,3.005,2.9841,2.9841,70821.0],["1982-03-18",3.2972,3.318,3.2972,3.2972,144428.0],["1982-03-19",3.2554,3.2554,3.2137,3.2137,130729.0],["1982-03-22",3.3806,3.4224,3.3806,3.3806,134444.0],["1982-03-23",3.3806,3.3806,3.3598,3.3598,119583.0],["1982-03-24",3.3598,3.3806,3.3389,3.3389,100310.0],["1982-03-25",3.1511,3.1511,3.1094,3.1094,150698.0],["1982-03-26",3.1302,3.1928,3.1302,3.1302,73143.0],["1982-03-29",3.1511,3.1928,3.1511,3.1511,63855.0],["1982-03-30",3.2137,3.2554,3.2137,3.2137,40867.0],["1982-03-31",3.3806,3.4224,3.3806,3.3806,57818.0],["1982-04-01",3.4224,3.4432,3.4224,3.4224,78019.0],["1982-04-02",3.4224,3.4224,3.4015,3.4015,87075.0],["1982-04-05",3.485,3.5059,3.485,3.485,119815.0],["1982-04-06",3.5059,3.5267,3.5059,3.5059,124924.0],["1982-04-07",3.3389,3.3389,3.318,3.318,101007.0],["1982-04-08",3.318,3.318,3.2972,3.2972,70124.0],["1982-04-12",3.2763,3.2763,3.2554,3.2554,63855.0],["1982-04-13",3.318,3.3389,3.318,3.318,55264.0],["1982-04-14",3.485,3.5267,3.485,3.485,140945.0],["1982-04-15",3.3598,3.3598,3.318,3.318,58979.0],["1982-04-16",3.172,3.172,3.1511,3.1511,109598.0],["1982-04-19",3.0885,3.0885,3.0468,3.0468,114010.0],["1982-04-20",3.1302,3.1511,3.1302,3.1302,43421.0],["1982-04-21",3.1511,3.172,3.1511,3.1511,43654.0],["1982-04-22",3.1928,3.2137,3.1928,3.1928,26471.0],["1982-04-23",3.3389,3.3806,3.3389,3.3389,46904.0],["1982-04-26",3.318,3.318,3.2972,3.2972,74768.0],["1982-04-27",3.2137,3.2137,3.172,3.172,45047.0],["1982-04-28",3.1511,3.1511,3.1302,3.1302,51316.0],["1982-04-29",3.1094,3.1094,3.0676,3.0676,65945.0],["1982-04-30",3.0468,3.0468,3.0259,3.0259,131657.0],["1982-05-03",3.0468,3.0676,3.0468,3.0468,25774.0],["1982-05-04",3.0468,3.0885,3.0468,3.0468,74536.0],["1982-05-05",3.0468,3.0468,3.005,3.005,52709.0],["1982-05-06",3.0259,3.0676,3.0259,3.0259,33437.0],["1982-05-07",3.0468,3.0885,3.0468,3.0468,35527.0],["1982-05-10",3.0259,3.0259,3.005,3.005,31811.0],["1982-05-11",3.1094,3.1511,3.1094,3.1094,17647.0],["1982-05-12",3.1511,3.1928,3.1511,3.1511,17183.0],["1982-05-13",3.1928,3.2346,3.1928,3.1928,14164.0],["1982-05-14",3.2972,3.318,3.2972,3.2972,32276.0],["1982-05-17",3.2554,3.2554,3.2346,3.2346,58050.0],["1982-05-18",3.2346,3.2554,3.2137,3.2137,55960.0],["1982-05-19",3.2763,3.318,3.2763,3.2763,36223.0],["1982-05-20",3.2972,3.318,3.2972,3.2972,22988.0],["1982-05-21",3.2554,3.2554,3.2346,3.2346,39474.0],["1982-05-24",3.0885,3.0885,3.0468,3.0468,63855.0],["1982-05-25",3.0885,3.1302,3.0885,3.0885,27632.0],["1982-05-26",3.0885,3.0885,3.0259,3.0259,22756.0],["1982-05-27",3.0468,3.0676,3.0468,3.0468,44118.0],["1982-05-28",3.0468,3.0676,3.0468,3.0468,20666.0],["1982-06-01",2.8172,2.8172,2.7755,2.7755,133979.0],["1982-06-02",2.8381,2.8589,2.8381,2.8381,52709.0],["1982-06-03",2.7963,2.7963,2.7755,2.7755,114242.0],["1982-06-04",2.8172,2.8589,2.8172,2.8172,63158.0],["1982-06-07",2.9633,3.005,2.9633,2.9633,65945.0],["1982-06-08",2.9633,2.9633,2.9424,2.9424,64319.0],["1982-06-09",2.9007,2.9007,2.8798,2.8798,50387.0],["1982-06-10",2.8798,2.9007,2.8798,2.8798,34598.0],["1982-06-11",2.8798,2.8798,2.8381,2.8381,22523.0],["1982-06-14",2.7963,2.7963,2.7546,2.7546,53638.0],["1982-06-15",2.7546,2.7546,2.7129,2.7129,191565.0],["1982-06-16",2.6294,2.6294,2.6085,2.6085,134908.0],["1982-06-17",2.4624,2.4624,2.4416,2.4416,134908.0],["1982-06-18",2.4416,2.4624,2.4207,2.4207,117958.0],["1982-06-21",2.2955,2.2955,2.2538,2.2538,124691.0],["1982-06-22",2.3998,2.4416,2.3998,2.3998,78019.0],["1982-06-23",2.6085,2.6294,2.6085,2.6085,71982.0],["1982-06-24",2.6085,2.6294,2.5877,2.5877,68731.0],["1982-06-25",2.7337,2.7755,2.7337,2.7337,37152.0],["1982-06-28",2.7129,2.7129,2.692,2.692,67106.0],["1982-06-29",2.6711,2.6711,2.6503,2.6503,39938.0],["1982-06-30",2.6503,2.6503,2.6294,2.6294,75233.0],["1982-07-01",2.6294,2.6503,2.6085,2.6085,54335.0],["1982-07-02",2.5877,2.5877,2.5668,2.5668,31811.0],["1982-07-06",2.4416,2.4416,2.4207,2.4207,149305.0],["1982-07-07",2.4207,2.4207,2.3998,2.3998,139552.0],["1982-07-08",2.5877,2.6085,2.5877,2.5877,76626.0],["1982-07-09",2.7963,2.8381,2.7963,2.7963,71518.0],["1982-07-12",2.9633,2.9841,2.9633,2.9633,105651.0],["1982-07-13",3.0259,3.0676,3.0259,3.0259,107973.0],["1982-07-14",3.0468,3.0676,3.0468,3.0468,108437.0],["1982-07-15",2.9841,2.9841,2.9424,2.9424,47137.0],["1982-07-16",2.9841,3.005,2.9841,2.9841,59443.0],["1982-07-19",3.0676,3.1094,3.0676,3.0676,50155.0],["1982-07-20",3.1511,3.172,3.1511,3.1511,119583.0],["1982-07-21",3.1094,3.1094,3.0676,3.0676,122369.0],["1982-07-22",3.0885,3.1302,3.0885,3.0885,67338.0],["1982-07-23",3.1302,3.1511,3.1302,3.1302,124691.0],["1982-07-26",3.0885,3.0885,3.0468,3.0468,52709.0],["1982-07-27",2.9633,2.9633,2.9424,2.9424,60140.0],["1982-07-28",2.8589,2.8589,2.8172,2.8172,76858.0],["1982-07-29",2.9215,2.9424,2.9215,2.9215,70821.0],["1982-07-30",2.9633,3.005,2.9633,2.9633,50155.0],["1982-08-02",3.2137,3.2554,3.2137,3.2137,68499.0],["1982-08-03",3.1302,3.1302,3.0885,3.0885,149537.0],["1982-08-04",3.1511,3.172,3.1511,3.1511,44350.0],["1982-08-05",3.0676,3.0676,3.0259,3.0259,52477.0],["1982-08-06",2.9424,2.9424,2.9215,2.9215,81967.0],["1982-08-09",2.8798,2.8798,2.8381,2.8381,53174.0],["1982-08-10",2.9215,2.9633,2.9215,2.9215,55728.0],["1982-08-11",2.9215,2.9633,2.9215,2.9215,66874.0],["1982-08-12",3.0468,3.0676,3.0468,3.0468,133747.0],["1982-08-13",3.0468,3.0468,3.005,3.005,49226.0],["1982-08-16",3.0468,3.0676,3.0468,3.0468,92416.0],["1982-08-17",3.2137,3.2346,3.2137,3.2137,75465.0],["1982-08-18",3.2972,3.318,3.2972,3.2972,146750.0],["1982-08-19",3.4224,3.4432,3.4224,3.4224,76858.0],["1982-08-20",3.6519,3.6728,3.6519,3.6519,294197.0],["1982-08-23",3.6519,3.6728,3.6519,3.6519,222215.0],["1982-08-24",3.5893,3.5893,3.5685,3.5685,214553.0],["1982-08-25",3.5893,3.6311,3.5893,3.5893,64552.0],["1982-08-26",3.8606,3.9023,3.8606,3.8606,206194.0],["1982-08-27",3.6102,3.6102,3.5685,3.5685,143732.0],["1982-08-30",3.6102,3.6728,3.6102,3.6102,120512.0],["1982-08-31",3.6937,3.7354,3.6937,3.6937,124459.0],["1982-09-01",3.6728,3.6728,3.6311,3.6311,139088.0],["1982-09-02",3.9441,3.9858,3.9441,3.9441,249615.0],["1982-09-03",4.0693,4.0902,4.0693,4.0693,260528.0],["1982-09-07",4.1319,4.1528,4.1319,4.1319,352712.0],["1982-09-08",4.1319,4.1736,4.1319,4.1319,188314.0],["1982-09-09",3.9441,3.9441,3.9232,3.9232,127013.0],["1982-09-10",3.965,3.9858,3.965,3.965,93577.0],["1982-09-13",3.9858,4.0276,3.9858,3.9858,85217.0],["1982-09-14",4.111,4.1528,4.111,4.111,144893.0],["1982-09-15",4.0902,4.0902,4.0693,4.0693,124924.0],["1982-09-16",4.0693,4.0902,4.0693,4.0693,91487.0],["1982-09-17",3.965,3.965,3.9232,3.9232,97060.0],["1982-09-20",3.7771,3.7771,3.7354,3.7354,57353.0],["1982-09-21",3.8397,3.8815,3.8397,3.8397,94041.0],["1982-09-22",3.9232,3.9441,3.9232,3.9232,113546.0],["1982-09-23",3.9858,4.0276,3.9858,3.9858,84753.0],["1982-09-24",3.9858,4.0067,3.9441,3.9441,69892.0],["1982-09-27",3.9232,3.9232,3.9023,3.9023,68731.0],["1982-09-28",4.0276,4.0693,4.0276,4.0276,74072.0],["1982-09-29",3.9232,3.9232,3.9023,3.9023,109134.0],["1982-09-30",3.9023,3.9232,3.9023,3.9023,99149.0],["1982-10-01",4.0693,4.111,4.0693,4.0693,143500.0],["1982-10-04",4.0484,4.0484,4.0276,4.0276,102632.0],["1982-10-05",4.0484,4.0693,4.0484,4.0484,107044.0],["1982-10-06",4.1528,4.1945,4.1528,4.1528,112385.0],["1982-10-07",4.4449,4.4658,4.4449,4.4449,313470.0],["1982-10-08",4.3406,4.3406,4.3197,4.3197,227556.0],["1982-10-11",4.4241,4.4449,4.4241,4.4241,136069.0],["1982-10-12",4.3823,4.3823,4.3614,4.3614,113081.0],["1982-10-13",4.3614,4.4032,4.3614,4.3614,128174.0],["1982-10-14",4.4449,4.4658,4.4449,4.4449,207355.0],["1982-10-15",4.4241,4.4241,4.4032,4.4032,131425.0],["1982-10-18",4.4032,4.4032,4.3614,4.3614,107973.0],["1982-10-19",4.4032,4.4241,4.4032,4.4032,145589.0],["1982-10-20",4.4032,4.4241,4.3823,4.3823,90558.0],["1982-10-21",4.3614,4.3614,4.3406,4.3406,124691.0],["1982-10-22",4.3197,4.3197,4.278,4.278,76162.0],["1982-10-25",4.0484,4.0484,4.0067,4.0067,89165.0],["1982-10-26",4.0902,4.1319,4.0902,4.0902,110063.0],["1982-10-27",4.1528,4.1736,4.1528,4.1528,44815.0],["1982-10-28",4.0902,4.0902,4.0484,4.0484,39938.0],["1982-10-29",4.111,4.1319,4.111,4.111,98221.0],["1982-11-01",4.2988,4.3406,4.2988,4.2988,41564.0],["1982-11-02",4.4032,4.4241,4.4032,4.4032,77555.0],["1982-11-03",4.3406,4.3406,4.3197,4.3197,63391.0],["1982-11-04",4.2362,4.2362,4.2154,4.2154,43189.0],["1982-11-05",4.1319,4.1319,4.0902,4.0902,58747.0],["1982-11-08",3.9441,3.9441,3.9023,3.9023,128174.0],["1982-11-09",3.9858,4.0067,3.9858,3.9858,86611.0],["1982-11-10",3.9441,3.9441,3.9232,3.9232,75929.0],["1982-11-11",3.9441,3.965,3.9441,3.9441,56192.0],["1982-11-12",3.9441,3.9441,3.9023,3.9023,68035.0],["1982-11-15",3.9232,3.965,3.9232,3.9232,45743.0],["1982-11-16",4.1945,4.2154,4.1945,4.1945,103329.0],["1982-11-17",4.2362,4.278,4.2362,4.2362,74072.0],["1982-11-18",4.1736,4.1736,4.1528,4.1528,175543.0],["1982-11-19",4.1945,4.2154,4.1945,4.1945,73607.0],["1982-11-22",4.1945,4.1945,4.1736,4.1736,56192.0],["1982-11-23",4.1736,4.1736,4.1319,4.1319,85682.0],["1982-11-24",4.4241,4.4658,4.4241,4.4241,94505.0],["1982-11-26",4.5284,4.5493,4.5284,4.5284,182277.0],["1982-11-29",4.6536,4.6953,4.6536,4.6536,137927.0],["1982-11-30",4.7997,4.8414,4.7997,4.7997,135837.0],["1982-12-01",4.7371,4.7371,4.6953,4.6953,167881.0],["1982-12-02",4.8205,4.8414,4.8205,4.8205,106580.0],["1982-12-03",4.8205,4.8414,4.8205,4.8205,182277.0],["1982-12-06",5.1336,5.1753,5.1336,5.1336,301860.0],["1982-12-07",5.1336,5.1336,5.1127,5.1127,277479.0],["1982-12-08",4.7579,4.7579,4.7371,4.7371,225002.0],["1982-12-09",4.904,4.9458,4.904,4.904,147679.0],["1982-12-10",4.8832,4.8832,4.8414,4.8414,88933.0],["1982-12-13",5.071,5.1127,5.071,5.071,55264.0],["1982-12-14",5.1336,5.1544,5.1336,5.1336,291411.0],["1982-12-15",5.1336,5.1336,5.1127,5.1127,138159.0],["1982-12-16",5.1753,5.1962,5.1753,5.1753,59211.0],["1982-12-17",5.0918,5.0918,5.0501,5.0501,128407.0],["1982-12-20",4.9666,4.9666,4.9249,4.9249,38081.0],["1982-12-21",5.0918,5.1127,5.0918,5.0918,73840.0],["1982-12-22",5.071,5.071,5.0292,5.0292,114939.0],["1982-12-23",5.1753,5.1962,5.1753,5.1753,75465.0],["1982-12-27",5.2588,5.3005,5.2588,5.2588,78948.0],["1982-12-28",5.2588,5.3005,5.2588,5.2588,98453.0],["1982-12-29",5.5509,5.5927,5.5509,5.5509,127710.0],["1982-12-30",5.4257,5.4257,5.384,5.384,123298.0],["1982-12-31",5.5301,5.5509,5.5301,5.5301,84753.0],["1983-01-03",5.5301,5.5509,5.5092,5.5092,91719.0],["1983-01-04",5.5092,5.5301,5.4883,5.4883,105187.0],["1983-01-05",5.5509,5.5718,5.5509,5.5509,88004.0],["1983-01-06",5.5509,5.5509,5.5301,5.5301,117493.0],["1983-01-07",5.7179,5.7387,5.7179,5.7179,199924.0],["1983-01-10",5.8848,5.9266,5.8848,5.8848,299074.0],["1983-01-11",5.864,5.864,5.8431,5.8431,265637.0],["1983-01-12",5.9266,5.9474,5.9266,5.9266,134212.0],["1983-01-13",5.9057,5.9057,5.8848,5.8848,134444.0],["1983-01-14",5.8848,5.8848,5.864,5.864,149537.0],["1983-01-17",6.0726,6.1144,6.0726,6.0726,209212.0],["1983-01-18",6.3022,6.3231,6.3022,6.3022,184831.0],["1983-01-19",6.3022,6.3022,6.2605,6.2605,241256.0],["1983-01-20",6.3648,6.3857,6.3648,6.3648,221519.0],["1983-01-21",5.9057,5.9057,5.8848,5.8848,157896.0],["1983-01-24",5.4883,5.4883,5.4257,5.4257,314167.0],["1983-01-25",5.8848,5.9266,5.8848,5.8848,215946.0],["1983-01-26",5.8431,5.8431,5.8222,5.8222,95666.0],["1983-01-27",6.01,6.0518,6.01,6.01,153716.0],["1983-01-28",6.01,6.01,5.9683,5.9683,85450.0],["1983-01-31",6.3857,6.4274,6.3857,6.3857,183438.0],["1983-02-01",6.2396,6.2396,6.177,6.177,159754.0],["1983-02-02",6.1561,6.1561,6.1144,6.1144,113314.0],["1983-02-03",5.9266,5.9266,5.864,5.864,114242.0],["1983-02-04",5.8014,5.8014,5.7805,5.7805,113778.0],["1983-02-07",6.01,6.0518,6.01,6.01,229414.0],["1983-02-08",6.1144,6.1561,6.1144,6.1144,326938.0],["1983-02-09",5.9057,5.9057,5.8848,5.8848,98221.0],["1983-02-10",6.1352,6.1561,6.1352,6.1352,117958.0],["1983-02-11",6.3231,6.3648,6.3231,6.3231,77090.0],["1983-02-14",6.3231,6.3439,6.3231,6.3231,54335.0],["1983-02-15",6.4065,6.4483,6.4065,6.4065,136069.0],["1983-02-16",6.3857,6.3857,6.3231,6.3231,73143.0],["1983-02-17",6.1978,6.1978,6.1561,6.1561,115171.0],["1983-02-18",6.1561,6.1561,6.1352,6.1352,113314.0],["1983-02-22",5.5927,5.5927,5.5718,5.5718,204336.0],["1983-02-23",5.3631,5.3631,5.3214,5.3214,318346.0],["1983-02-24",5.8431,5.9057,5.8431,5.8431,223609.0],["1983-02-25",5.384,5.384,5.3423,5.3423,232432.0],["1983-02-28",4.9458,4.9458,4.8832,4.8832,420746.0],["1983-03-01",5.3005,5.3422,5.3005,5.3005,265405.0],["1983-03-02",5.5927,5.6344,5.5927,5.5927,221519.0],["1983-03-03",5.5301,5.5301,5.4883,5.4883,194816.0],["1983-03-04",5.4883,5.5092,5.4675,5.4675,141178.0],["1983-03-07",5.4675,5.4883,5.4675,5.4675,158825.0],["1983-03-08",5.217,5.217,5.1753,5.1753,119815.0],["1983-03-09",5.3631,5.384,5.3631,5.3631,80806.0],["1983-03-10",5.384,5.4466,5.384,5.384,103561.0],["1983-03-11",5.2588,5.2588,5.217,5.217,79877.0],["1983-03-14",5.3631,5.4049,5.3631,5.3631,123995.0],["1983-03-15",4.9666,4.9666,4.9458,4.9458,100310.0],["1983-03-16",4.8832,4.8832,4.8623,4.8623,203175.0],["1983-03-17",4.8205,4.8205,4.7997,4.7997,155806.0],["1983-03-18",4.8623,4.8832,4.8623,4.8623,104954.0],["1983-03-21",4.904,4.9249,4.904,4.904,75001.0],["1983-03-22",5.0084,5.0501,5.0084,5.0084,67106.0],["1983-03-23",4.9875,4.9875,4.9458,4.9458,120280.0],["1983-03-24",4.7997,4.7997,4.7579,4.7579,71053.0],["1983-03-25",4.7788,4.7997,4.7788,4.7788,68731.0],["1983-03-28",4.7579,4.7579,4.7162,4.7162,65713.0],["1983-03-29",4.8205,4.8414,4.8205,4.8205,69428.0],["1983-03-30",5.0501,5.1127,5.0501,5.0501,77787.0],["1983-03-31",5.2796,5.3214,5.2796,5.2796,93344.0],["1983-04-04",5.3631,5.4049,5.3631,5.3631,64784.0],["1983-04-05",5.5301,5.5509,5.5301,5.5301,90326.0],["1983-04-06",5.5301,5.5509,5.5301,5.5301,66641.0],["1983-04-07",5.4257,5.4257,5.4049,5.4049,40171.0],["1983-04-08",5.3631,5.3631,5.3423,5.3423,53174.0],["1983-04-11",5.5718,5.5927,5.5718,5.5718,71053.0],["1983-04-12",5.5718,5.6135,5.5718,5.5718,57121.0],["1983-04-13",5.5718,5.5718,5.5509,5.5509,69892.0],["1983-04-14",5.7179,5.7387,5.7179,5.7179,114707.0],["1983-04-15",5.7596,5.8014,5.7596,5.7596,96363.0],["1983-04-18",5.864,5.8848,5.864,5.864,152323.0],["1983-04-19",5.5092,5.5092,5.4883,5.4883,125156.0],["1983-04-20",5.7179,5.7596,5.7179,5.7179,104258.0],["1983-04-21",5.7179,5.7179,5.6761,5.6761,90094.0],["1983-04-22",5.7179,5.7596,5.7179,5.7179,103561.0],["1983-04-25",5.8848,5.9266,5.8848,5.8848,94273.0],["1983-04-26",5.8848,5.9266,5.8848,5.8848,65016.0],["1983-04-27",5.6553,5.6553,5.6135,5.6135,64552.0],["1983-04-28",5.5927,5.5927,5.5509,5.5509,52709.0],["1983-04-29",5.5718,5.6135,5.5718,5.5718,47369.0],["1983-05-02",5.697,5.7179,5.697,5.697,120744.0],["1983-05-03",6.01,6.0518,6.01,6.01,73375.0],["1983-05-04",6.01,6.0518,6.01,6.01,110759.0],["1983-05-05",5.9683,5.9683,5.9474,5.9474,51316.0],["1983-05-06",6.01,6.0309,6.01,6.01,97524.0],["1983-05-09",6.0518,6.0935,6.0518,6.0518,66641.0],["1983-05-10",6.2187,6.2396,6.2187,6.2187,135373.0],["1983-05-11",6.1978,6.1978,6.1352,6.1352,116564.0],["1983-05-12",6.0309,6.0309,5.9892,5.9892,87075.0],["1983-05-13",6.0518,6.0935,6.0518,6.0518,80109.0],["1983-05-16",6.0518,6.0518,5.9892,5.9892,53174.0],["1983-05-17",6.0518,6.0726,6.0518,6.0518,84753.0],["1983-05-18",6.0518,6.0935,6.0518,6.0518,171364.0],["1983-05-19",5.9683,5.9683,5.9266,5.9266,59675.0],["1983-05-20",5.8848,5.8848,5.8431,5.8431,87772.0],["1983-05-23",5.8431,5.864,5.8431,5.8431,112617.0],["1983-05-24",5.8431,5.8848,5.8431,5.8431,53174.0],["1983-05-25",5.864,5.8848,5.864,5.864,99382.0],["1983-05-26",5.7805,5.7805,5.7387,5.7387,72446.0],["1983-05-27",5.7387,5.7596,5.7179,5.7179,52709.0],["1983-05-31",5.5092,5.5092,5.4675,5.4675,83360.0],["1983-06-01",5.4675,5.5092,5.4675,5.4675,150001.0],["1983-06-02",5.6344,5.6761,5.6344,5.6344,79180.0],["1983-06-03",5.6553,5.6761,5.6553,5.6553,45047.0],["1983-06-06",5.3214,5.3214,5.2796,5.2796,99614.0],["1983-06-07",5.3423,5.384,5.3423,5.3423,138856.0],["1983-06-08",5.4257,5.4675,5.4257,5.4257,55264.0],["1983-06-09",5.7805,5.8222,5.7805,5.7805,91951.0],["1983-06-10",5.7387,5.7387,5.697,5.697,34366.0],["1983-06-13",5.7387,5.8014,5.7387,5.7387,43189.0],["1983-06-14",5.697,5.697,5.6761,5.6761,51084.0],["1983-06-15",5.6553,5.6553,5.6135,5.6135,44815.0],["1983-06-16",5.7805,5.8431,5.7805,5.7805,49459.0],["1983-06-17",5.8014,5.8431,5.8014,5.8014,96595.0],["1983-06-20",5.7387,5.7387,5.697,5.697,72446.0],["1983-06-21",5.697,5.697,5.6553,5.6553,55031.0],["1983-06-22",5.864,5.9057,5.864,5.864,75465.0],["1983-06-23",6.0726,6.0935,6.0726,6.0726,109134.0],["1983-06-24",6.1352,6.177,6.1352,6.1352,72214.0],["1983-06-27",5.9892,5.9892,5.9683,5.9683,78019.0],["1983-06-28",5.7596,5.7596,5.7179,5.7179,135373.0],["1983-06-29",5.7596,5.8014,5.7596,5.7596,63158.0],["1983-06-30",5.864,5.9057,5.864,5.864,46904.0],["1983-07-01",5.8848,5.9266,5.8848,5.8848,42493.0],["1983-07-05",5.7387,5.7387,5.697,5.697,33901.0],["1983-07-06",5.697,5.7805,5.697,5.697,39010.0],["1983-07-07",6.0935,6.1352,6.0935,6.0935,84289.0],["1983-07-08",6.0726,6.0726,6.0309,6.0309,71750.0],["1983-07-11",6.1144,6.1561,6.1144,6.1144,187850.0],["1983-07-12",6.0935,6.0935,6.0518,6.0518,50387.0],["1983-07-13",5.9683,5.9683,5.9266,5.9266,26006.0],["1983-07-14",5.7805,5.7805,5.7387,5.7387,57586.0],["1983-07-15",5.8014,5.8431,5.8014,5.8014,54103.0],["1983-07-18",5.8222,5.864,5.8222,5.8222,23220.0],["1983-07-19",5.8848,5.9266,5.8848,5.8848,23220.0],["1983-07-20",6.0518,6.0935,6.0518,6.0518,37616.0],["1983-07-21",5.9683,5.9683,5.9474,5.9474,54567.0],["1983-07-22",5.9683,6.0309,5.9683,5.9683,24149.0],["1983-07-25",6.0518,6.0935,6.0518,6.0518,46904.0],["1983-07-26",6.0726,6.1144,6.0726,6.0726,35991.0],["1983-07-27",6.01,6.01,5.9683,5.9683,38313.0],["1983-07-28",5.9683,5.9683,5.9683,5.9683,0.0],["1983-07-29",5.8222,5.8222,5.8014,5.8014,54103.0],["1983-08-01",5.7596,5.7596,5.7179,5.7179,60604.0],["1983-08-02",5.8014,5.8431,5.8014,5.8014,79645.0],["1983-08-03",5.7805,5.7805,5.7596,5.7596,46208.0],["1983-08-04",5.6344,5.6344,5.6135,5.6135,48530.0],["1983-08-05",5.6135,5.6344,5.5927,5.5927,56657.0],["1983-08-08",5.5718,5.5718,5.5301,5.5301,27400.0],["1983-08-09",5.5509,5.5718,5.5509,5.5509,19273.0],["1983-08-10",5.5718,5.5927,5.5718,5.5718,25542.0],["1983-08-11",5.697,5.7387,5.697,5.697,28793.0],["1983-08-12",5.9057,5.9474,5.9057,5.9057,40867.0],["1983-08-15",6.1352,6.177,6.1352,6.1352,35991.0],["1983-08-16",6.1352,6.1561,6.1144,6.1144,99149.0],["1983-08-17",6.177,6.2187,6.177,6.177,52942.0],["1983-08-18",6.2605,6.3022,6.2605,6.2605,194351.0],["1983-08-19",6.2187,6.2187,6.1978,6.1978,55728.0],["1983-08-22",6.3022,6.3231,6.3022,6.3022,128639.0],["1983-08-23",6.3022,6.3439,6.3022,6.3022,90094.0],["1983-08-24",6.2813,6.2813,6.2396,6.2396,55960.0],["1983-08-25",6.2396,6.2396,6.1978,6.1978,55728.0],["1983-08-26",6.2396,6.2605,6.2396,6.2396,28328.0],["1983-08-29",6.2396,6.2396,6.2187,6.2187,34830.0],["1983-08-30",6.2187,6.2187,6.1978,6.1978,37616.0],["1983-08-31",6.177,6.177,6.1352,6.1352,66409.0],["1983-09-01",6.1978,6.2187,6.1978,6.1978,71053.0],["1983-09-02",6.1978,6.2187,6.1561,6.1561,29722.0],["1983-09-06",6.1978,6.2396,6.1978,6.1978,50852.0],["1983-09-07",6.1978,6.1978,6.177,6.177,63623.0],["1983-09-08",6.177,6.2187,6.177,6.177,48994.0],["1983-09-09",6.177,6.1978,6.1352,6.1352,58514.0],["1983-09-12",6.0518,6.0518,5.9892,5.9892,84985.0],["1983-09-13",5.7805,5.7805,5.7596,5.7596,126781.0],["1983-09-14",5.6761,5.6761,5.6553,5.6553,103561.0],["1983-09-15",5.5927,5.5927,5.5509,5.5509,42260.0],["1983-09-16",5.6135,5.6344,5.6135,5.6135,91951.0],["1983-09-19",5.8014,5.8431,5.8014,5.8014,79180.0],["1983-09-20",5.864,5.8848,5.864,5.864,84056.0],["1983-09-21",5.697,5.697,5.6344,5.6344,42725.0],["1983-09-22",5.4883,5.4883,5.4675,5.4675,74536.0],["1983-09-23",5.5927,5.6344,5.5927,5.5927,78484.0],["1983-09-26",5.5927,5.6344,5.5927,5.5927,77090.0],["1983-09-27",5.5092,5.5092,5.4675,5.4675,59443.0],["1983-09-28",5.4675,5.5092,5.4675,5.4675,79412.0],["1983-09-29",5.2588,5.2588,5.217,5.217,175311.0],["1983-09-30",5.071,5.071,5.0292,5.0292,133515.0],["1983-10-03",4.8832,4.8832,4.8205,4.8205,292340.0],["1983-10-04",5.1336,5.1544,5.1336,5.1336,132354.0],["1983-10-05",5.217,5.2379,5.217,5.217,166487.0],["1983-10-06",5.3005,5.3422,5.3005,5.3005,83824.0],["1983-10-07",5.384,5.4466,5.384,5.384,47369.0],["1983-10-10",5.4257,5.4883,5.4257,5.4257,31579.0],["1983-10-11",5.3214,5.3214,5.3005,5.3005,39242.0],["1983-10-12",5.1127,5.1127,5.0501,5.0501,59211.0],["1983-10-13",5.1336,5.1753,5.1336,5.1336,70124.0],["1983-10-14",5.1336,5.1544,5.1336,5.1336,43654.0],["1983-10-17",5.1336,5.1336,5.071,5.071,32044.0],["1983-10-18",4.9875,4.9875,4.9458,4.9458,76626.0],["1983-10-19",4.9458,4.9458,4.9249,4.9249,110759.0],["1983-10-20",4.904,4.904,4.8832,4.8832,96827.0],["1983-10-21",4.9249,4.9666,4.9249,4.9249,65945.0],["1983-10-24",5.0292,5.071,5.0292,5.0292,85914.0],["1983-10-25",5.0292,5.0501,5.0292,5.0292,65713.0],["1983-10-26",4.7371,4.7371,4.7162,4.7162,147447.0],["1983-10-27",4.6953,4.6953,4.6536,4.6536,158593.0],["1983-10-28",4.6745,4.7162,4.6745,4.6745,96827.0],["1983-10-31",4.4867,4.4867,4.4449,4.4449,101936.0],["1983-11-01",4.5493,4.591,4.5493,4.5493,119815.0],["1983-11-02",4.6745,4.7162,4.6745,4.6745,81967.0],["1983-11-03",4.6327,4.6327,4.6119,4.6119,48065.0],["1983-11-04",4.6953,4.7371,4.6953,4.6953,86146.0],["1983-11-07",4.6953,4.6953,4.6745,4.6745,45511.0],["1983-11-08",4.7371,4.7788,4.7371,4.7371,60836.0],["1983-11-09",4.9249,4.9458,4.9249,4.9249,95202.0],["1983-11-10",4.904,4.904,4.8832,4.8832,74072.0],["1983-11-11",4.904,4.9458,4.904,4.904,41564.0],["1983-11-14",5.0084,5.0501,5.0084,5.0084,74072.0],["1983-11-15",5.071,5.1127,5.071,5.071,56425.0],["1983-11-16",4.8414,4.8414,4.7997,4.7997,53174.0],["1983-11-17",4.7997,4.7997,4.7579,4.7579,72446.0],["1983-11-18",4.7162,4.7162,4.6953,4.6953,62926.0],["1983-11-21",4.591,4.591,4.5701,4.5701,80806.0],["1983-11-22",4.6327,4.6536,4.6327,4.6327,77090.0],["1983-11-23",4.6745,4.7162,4.6745,4.6745,40635.0],["1983-11-25",4.8623,4.8832,4.8623,4.8623,30650.0],["1983-11-28",5.3005,5.3422,5.3005,5.3005,104258.0],["1983-11-29",5.1544,5.1544,5.1127,5.1127,88004.0],["1983-11-30",5.217,5.2588,5.217,5.217,114707.0],["1983-12-01",5.217,5.2379,5.1962,5.1962,56192.0],["1983-12-02",5.217,5.2379,5.217,5.217,77323.0],["1983-12-05",5.2796,5.3214,5.2796,5.2796,42260.0],["1983-12-06",5.2796,5.3005,5.2588,5.2588,29722.0],["1983-12-07",5.3005,5.3422,5.3005,5.3005,63391.0],["1983-12-08",5.1962,5.1962,5.1544,5.1544,88933.0],["1983-12-09",5.1336,5.1336,5.0918,5.0918,31579.0],["1983-12-12",5.1544,5.1962,5.1544,5.1544,29722.0],["1983-12-13",5.1544,5.1544,5.1127,5.1127,43886.0],["1983-12-14",5.0918,5.0918,5.0501,5.0501,58514.0],["1983-12-15",4.9666,4.9666,4.9249,4.9249,45511.0],["1983-12-16",4.8623,4.8623,4.8205,4.8205,85217.0],["1983-12-19",4.9666,5.0084,4.9666,4.9666,55031.0],["1983-12-20",5.217,5.2379,5.217,5.217,63158.0],["1983-12-21",5.217,5.217,5.1962,5.1962,36223.0],["1983-12-22",5.384,5.4049,5.384,5.384,59211.0],["1983-12-23",5.3005,5.3005,5.2588,5.2588,38545.0],["1983-12-27",5.3631,5.384,5.3631,5.3631,52477.0],["1983-12-28",5.3005,5.3005,5.2588,5.2588,35991.0],["1983-12-29",5.3005,5.3422,5.3005,5.3005,49226.0],["1983-12-30",5.3631,5.384,5.3631,5.3631,43421.0],["1984-01-03",5.3214,5.3214,5.2796,5.2796,32740.0],["1984-01-04",5.1962,5.1962,5.1753,5.1753,63623.0],["1984-01-05",5.1753,5.1753,5.1336,5.1336,99614.0],["1984-01-06",5.0292,5.0292,4.9875,4.9875,62694.0],["1984-01-09",4.7997,4.7997,4.7579,4.7579,87307.0],["1984-01-10",4.9249,4.9458,4.9249,4.9249,86611.0],["1984-01-11",5.071,5.0918,5.071,5.071,69660.0],["1984-01-12",5.071,5.071,5.0501,5.0501,50155.0],["1984-01-13",5.0918,5.1336,5.0918,5.0918,51084.0],["1984-01-16",5.0084,5.0084,4.9666,4.9666,62230.0],["1984-01-17",5.071,5.1127,5.071,5.071,35759.0],["1984-01-18",5.0918,5.1336,5.0918,5.0918,68035.0],["1984-01-19",5.384,5.4257,5.384,5.384,94273.0],["1984-01-20",5.3214,5.3214,5.2796,5.2796,42028.0],["1984-01-23",5.071,5.071,5.0292,5.0292,38081.0],["1984-01-24",5.0918,5.1127,5.0918,5.0918,64319.0],["1984-01-25",5.1544,5.1753,5.1544,5.1544,48762.0],["1984-01-26",5.1753,5.217,5.1753,5.1753,58514.0],["1984-01-27",5.1753,5.1962,5.1753,5.1753,49923.0],["1984-01-30",5.1753,5.1962,5.1544,5.1544,30186.0],["1984-01-31",5.2379,5.2796,5.2379,5.2379,108902.0],["1984-02-01",5.4049,5.4466,5.4049,5.4049,102400.0],["1984-02-02",5.7179,5.7387,5.7179,5.7179,97292.0],["1984-02-03",5.697,5.697,5.6553,5.6553,114010.0],["1984-02-06",5.6135,5.6135,5.5718,5.5718,79180.0],["1984-02-07",5.6553,5.697,5.6553,5.6553,103329.0],["1984-02-08",5.6344,5.6344,5.6135,5.6135,96131.0],["1984-02-09",5.5509,5.5509,5.5301,5.5301,87539.0],["1984-02-10",5.5509,5.5718,5.5509,5.5509,91487.0],["1984-02-13",5.5092,5.5092,5.4675,5.4675,78484.0],["1984-02-14",5.6135,5.6553,5.6135,5.6135,130961.0],["1984-02-15",5.7596,5.8014,5.7596,5.7596,180652.0],["1984-02-16",5.8848,5.9057,5.8848,5.8848,117261.0],["1984-02-17",5.864,5.864,5.8431,5.8431,73143.0],["1984-02-21",5.9683,6.01,5.9683,5.9683,226859.0],["1984-02-22",6.3022,6.3439,6.3022,6.3022,311612.0],["1984-02-23",6.3022,6.3022,6.2813,6.2813,292804.0],["1984-02-24",6.2813,6.2813,6.2605,6.2605,241488.0],["1984-02-27",6.4274,6.4483,6.4274,6.4274,182741.0],["1984-02-28",6.3648,6.3648,6.3231,6.3231,122602.0],["1984-02-29",6.4065,6.4483,6.4065,6.4065,97060.0],["1984-03-01",6.3439,6.3439,6.3022,6.3022,113778.0],["1984-03-02",6.6152,6.6569,6.6152,6.6152,219661.0],["1984-03-05",6.803,6.8239,6.803,6.803,151627.0],["1984-03-06",6.803,6.8448,6.803,6.803,123298.0],["1984-03-07",6.7822,6.7822,6.7613,6.7613,326009.0],["1984-03-08",6.7613,6.7822,6.7613,6.7613,110063.0],["1984-03-09",6.7196,6.7196,6.6778,6.6778,82431.0],["1984-03-12",6.6361,6.6361,6.5735,6.5735,118654.0],["1984-03-13",6.6778,6.7196,6.6778,6.6778,139320.0],["1984-03-14",6.6778,6.6778,6.6569,6.6569,130729.0],["1984-03-15",6.6152,6.6152,6.5943,6.5943,65713.0],["1984-03-16",6.6152,6.6569,6.6152,6.6152,88236.0],["1984-03-19",6.5943,6.5943,6.5735,6.5735,60604.0],["1984-03-20",6.6152,6.6361,6.6152,6.6152,100310.0],["1984-03-21",6.5943,6.5943,6.5317,6.5317,71518.0],["1984-03-22",6.3231,6.3231,6.3022,6.3022,110527.0],["1984-03-23",6.2605,6.2605,6.2396,6.2396,67802.0],["1984-03-26",6.2187,6.2187,6.177,6.177,69196.0],["1984-03-27",6.1561,6.1561,6.1144,6.1144,85682.0],["1984-03-28",6.2605,6.3022,6.2605,6.2605,126549.0],["1984-03-29",6.3439,6.3648,6.3439,6.3439,87772.0],["1984-03-30",6.3439,6.3439,6.2813,6.2813,30650.0],["1984-04-02",6.2187,6.2187,6.177,6.177,32044.0],["1984-04-03",6.177,6.2187,6.177,6.177,87307.0],["1984-04-04",6.2396,6.2813,6.2396,6.2396,21595.0],["1984-04-05",6.2605,6.3022,6.2605,6.2605,53638.0],["1984-04-06",6.3439,6.3648,6.3439,6.3439,37152.0],["1984-04-09",6.4274,6.4483,6.4274,6.4274,175775.0],["1984-04-10",6.4483,6.4691,6.4483,6.4483,185296.0],["1984-04-11",6.5109,6.5526,6.5109,6.5109,78716.0],["1984-04-12",6.5109,6.5109,6.49,6.49,70589.0],["1984-04-13",6.5109,6.5317,6.5109,6.5109,96595.0],["1984-04-16",6.49,6.49,6.4483,6.4483,67338.0],["1984-04-17",6.4483,6.4691,6.4483,6.4483,28096.0],["1984-04-18",6.4483,6.4691,6.4483,6.4483,142803.0],["1984-04-19",6.4274,6.4274,6.3857,6.3857,31811.0],["1984-04-23",6.4274,6.4691,6.4274,6.4274,52477.0],["1984-04-24",6.4691,6.49,6.4691,6.4691,132818.0],["1984-04-25",6.49,6.5109,6.49,6.49,72446.0],["1984-04-26",6.4483,6.4483,6.4274,6.4274,90558.0],["1984-04-27",6.4065,6.4065,6.3857,6.3857,50155.0],["1984-04-30",6.2813,6.2813,6.2605,6.2605,66177.0],["1984-05-01",6.1978,6.1978,6.1561,6.1561,115171.0],["1984-05-02",6.177,6.1978,6.177,6.177,42725.0],["1984-05-03",6.1978,6.2396,6.1978,6.1978,52709.0],["1984-05-04",6.1352,6.1352,6.0935,6.0935,29257.0],["1984-05-07",5.8848,5.8848,5.8431,5.8431,72911.0],["1984-05-08",5.8431,5.8431,5.8222,5.8222,55728.0],["1984-05-09",5.6761,5.6761,5.6553,5.6553,66874.0],["1984-05-10",5.6553,5.6553,5.6344,5.6344,157432.0],["1984-05-11",5.6135,5.6135,5.5718,5.5718,101007.0],["1984-05-14",5.6344,5.6761,5.6344,5.6344,104490.0],["1984-05-15",5.8222,5.864,5.8222,5.8222,71053.0],["1984-05-16",6.01,6.0309,6.01,6.01,88933.0],["1984-05-17",6.0935,6.1144,6.0935,6.0935,113081.0],["1984-05-18",6.1352,6.177,6.1352,6.1352,82895.0],["1984-05-21",6.177,6.1978,6.177,6.177,79180.0],["1984-05-22",6.1352,6.1352,6.1144,6.1144,75929.0],["1984-05-23",6.01,6.01,5.9892,5.9892,109831.0],["1984-05-24",6.01,6.0309,6.01,6.01,89629.0],["1984-05-25",6.3648,6.4065,6.3648,6.3648,188546.0],["1984-05-29",6.2396,6.2396,6.1978,6.1978,72214.0],["1984-05-30",6.3022,6.3231,6.3022,6.3022,79180.0],["1984-05-31",6.3648,6.4065,6.3648,6.3648,62230.0],["1984-06-01",6.5735,6.5943,6.5735,6.5735,166720.0],["1984-06-04",6.5735,6.5943,6.5735,6.5735,81967.0],["1984-06-05",6.5735,6.5735,6.5317,6.5317,56889.0],["1984-06-06",6.49,6.49,6.4691,6.4691,57353.0],["1984-06-07",6.3648,6.3648,6.3439,6.3439,48530.0],["1984-06-08",6.2605,6.2605,6.2187,6.2187,84753.0],["1984-06-11",6.1352,6.1352,6.1144,6.1144,63855.0],["1984-06-12",6.177,6.2187,6.177,6.177,60604.0],["1984-06-13",6.2396,6.2605,6.2396,6.2396,63623.0],["1984-06-14",6.2396,6.2605,6.2396,6.2396,32276.0],["1984-06-15",6.1561,6.1561,6.1144,6.1144,51316.0],["1984-06-18",6.0309,6.0309,6.01,6.01,53174.0],["1984-06-19",6.01,6.0309,6.01,6.01,64784.0],["1984-06-20",6.01,6.0309,6.01,6.01,38545.0],["1984-06-21",6.01,6.0309,6.01,6.01,21827.0],["1984-06-22",6.0309,6.0726,6.0309,6.0309,43189.0],["1984-06-25",5.6761,5.6761,5.6344,5.6344,83360.0],["1984-06-26",5.6761,5.697,5.6761,5.6761,56889.0],["1984-06-27",5.6553,5.6553,5.6344,5.6344,44350.0],["1984-06-28",5.6761,5.7179,5.6761,5.6761,36223.0],["1984-06-29",5.7179,5.7387,5.7179,5.7179,60836.0],["1984-07-02",5.6761,5.6761,5.6553,5.6553,28561.0],["1984-07-03",5.4883,5.4883,5.4466,5.4466,76858.0],["1984-07-05",5.0918,5.0918,5.0501,5.0501,146054.0],["1984-07-06",4.9249,4.9249,4.904,4.904,174614.0],["1984-07-09",5.1336,5.1544,5.1336,5.1336,162540.0],["1984-07-10",5.1336,5.1544,5.1336,5.1336,122369.0],["1984-07-11",5.1336,5.1336,5.1127,5.1127,109134.0],["1984-07-12",5.1336,5.1544,5.1336,5.1336,71750.0],["1984-07-13",5.217,5.2588,5.217,5.217,75697.0],["1984-07-16",5.2588,5.2796,5.2588,5.2588,76394.0],["1984-07-17",5.0501,5.0501,5.0292,5.0292,76626.0],["1984-07-18",5.0084,5.0084,4.9666,4.9666,94041.0],["1984-07-19",4.9666,4.9875,4.9666,4.9666,52013.0],["1984-07-20",4.8623,4.8623,4.8414,4.8414,110759.0],["1984-07-23",4.7579,4.7579,4.7162,4.7162,185992.0],["1984-07-24",4.7788,4.8205,4.7788,4.7788,92183.0],["1984-07-25",4.904,4.9249,4.904,4.904,82663.0],["1984-07-26",4.8414,4.8414,4.8205,4.8205,91719.0],["1984-07-27",4.8623,4.9249,4.8623,4.8623,79645.0],["1984-07-30",4.8205,4.8205,4.7997,4.7997,147215.0],["1984-07-31",4.7371,4.7371,4.7162,4.7162,92183.0],["1984-08-01",4.7788,4.7997,4.7788,4.7788,91951.0],["1984-08-02",4.8832,4.9249,4.8832,4.8832,152323.0],["1984-08-03",5.2379,5.2796,5.2379,5.2379,165791.0],["1984-08-06",5.1962,5.1962,5.1753,5.1753,147215.0],["1984-08-07",5.071,5.071,5.0292,5.0292,49691.0],["1984-08-08",5.0501,5.0918,5.0501,5.0501,68267.0],["1984-08-09",5.1544,5.1962,5.1544,5.1544,83360.0],["1984-08-10",5.1336,5.1336,5.0918,5.0918,89629.0],["1984-08-13",5.1127,5.1336,5.1127,5.1127,73143.0],["1984-08-14",5.2379,5.2796,5.2379,5.2379,87075.0],["1984-08-15",5.2379,5.2379,5.217,5.217,127942.0],["1984-08-16",5.3631,5.384,5.3631,5.3631,91022.0],["1984-08-17",5.384,5.4049,5.384,5.384,33205.0],["1984-08-20",5.2379,5.2379,5.1962,5.1962,130729.0],["1984-08-21",5.2796,5.3214,5.2796,5.2796,55728.0],["1984-08-22",5.4257,5.4466,5.4257,5.4257,82199.0],["1984-08-23",5.384,5.384,5.3423,5.3423,107741.0],["1984-08-24",5.3422,5.3422,5.3005,5.3005,45511.0],["1984-08-27",5.3005,5.3005,5.2796,5.2796,13468.0],["1984-08-28",5.3005,5.3214,5.3005,5.3005,37152.0],["1984-08-29",5.3005,5.3422,5.3005,5.3005,29489.0],["1984-08-30",5.3005,5.3214,5.2796,5.2796,47369.0],["1984-08-31",5.3005,5.3214,5.3005,5.3005,15093.0],["1984-09-04",5.0084,5.0084,4.9666,4.9666,73840.0],["1984-09-05",4.9458,4.9458,4.9249,4.9249,70124.0],["1984-09-06",4.9249,4.9666,4.9249,4.9249,41099.0],["1984-09-07",4.7579,4.7579,4.7162,4.7162,44815.0],["1984-09-10",4.7579,4.7997,4.7579,4.7579,71518.0],["1984-09-11",4.7997,4.8205,4.7997,4.7997,85682.0],["1984-09-12",4.7997,4.7997,4.7788,4.7788,51781.0],["1984-09-13",4.7788,4.7788,4.7579,4.7579,61765.0],["1984-09-14",4.7579,4.7788,4.7579,4.7579,30418.0],["1984-09-17",4.6953,4.6953,4.6745,4.6745,32972.0],["1984-09-18",4.7997,4.8205,4.7997,4.7997,96595.0],["1984-09-19",4.8832,4.9249,4.8832,4.8832,54335.0],["1984-09-20",4.904,4.9249,4.904,4.904,36455.0],["1984-09-21",5.1127,5.1336,5.1127,5.1127,99614.0],["1984-09-24",5.1544,5.1962,5.1544,5.1544,72679.0],["1984-09-25",5.1336,5.1336,5.0918,5.0918,28793.0],["1984-09-26",5.0501,5.0501,5.0084,5.0084,56889.0],["1984-09-27",5.0501,5.071,5.0501,5.0501,17879.0],["1984-09-28",5.0501,5.0501,5.0292,5.0292,30418.0],["1984-10-01",5.0292,5.071,5.0292,5.0292,11378.0],["1984-10-02",5.0918,5.1127,5.0918,5.0918,54103.0],["1984-10-03",5.0918,5.1127,5.0918,5.0918,53174.0],["1984-10-04",5.0918,5.1127,5.0918,5.0918,27864.0],["1984-10-05",4.9875,4.9875,4.9666,4.9666,58050.0],["1984-10-08",4.9666,4.9875,4.9249,4.9249,20434.0],["1984-10-09",4.8832,4.8832,4.8205,4.8205,35062.0],["1984-10-10",4.904,4.9249,4.904,4.904,71053.0],["1984-10-11",4.8414,4.8414,4.8205,4.8205,151859.0],["1984-10-12",4.8414,4.8623,4.8414,4.8414,65480.0],["1984-10-15",4.7579,4.7579,4.7371,4.7371,55728.0],["1984-10-16",4.7371,4.7371,4.7162,4.7162,27632.0],["1984-10-17",4.6327,4.6327,4.6119,4.6119,48065.0],["1984-10-18",4.6745,4.6953,4.6745,4.6745,56425.0],["1984-10-19",4.7371,4.7579,4.7371,4.7371,66641.0],["1984-10-22",4.7371,4.7371,4.7162,4.7162,22523.0],["1984-10-23",4.7997,4.8414,4.7997,4.7997,47833.0],["1984-10-24",4.904,4.9249,4.904,4.904,26703.0],["1984-10-25",4.904,4.904,4.8832,4.8832,39706.0],["1984-10-26",4.8623,4.8623,4.8205,4.8205,11378.0],["1984-10-29",4.6536,4.6536,4.6327,4.6327,35759.0],["1984-10-30",4.6327,4.6745,4.6327,4.6327,34133.0],["1984-10-31",4.591,4.591,4.5493,4.5493,75233.0],["1984-11-01",4.6119,4.6327,4.6119,4.6119,61069.0],["1984-11-02",4.8205,4.8623,4.8205,4.8205,144893.0],["1984-11-05",5.0918,5.1336,5.0918,5.0918,78251.0],["1984-11-06",5.0084,5.0084,4.9666,4.9666,85217.0],["1984-11-07",5.1544,5.1753,5.1544,5.1544,167184.0],["1984-11-08",5.1962,5.2379,5.1962,5.1962,75697.0],["1984-11-09",5.1753,5.1753,5.1544,5.1544,38777.0],["1984-11-12",5.1962,5.2379,5.1962,5.1962,10913.0],["1984-11-13",5.3214,5.3631,5.3214,5.3214,251008.0],["1984-11-14",5.3423,5.3631,5.3423,5.3423,103097.0],["1984-11-15",5.2796,5.2796,5.2379,5.2379,17879.0],["1984-11-16",5.2379,5.2379,5.1962,5.1962,17415.0],["1984-11-19",5.071,5.071,5.0501,5.0501,35759.0],["1984-11-20",5.0501,5.0501,5.0292,5.0292,58514.0],["1984-11-21",5.0292,5.0501,5.0084,5.0084,48994.0],["1984-11-23",5.0084,5.0084,4.9875,4.9875,82663.0],["1984-11-26",4.8623,4.8623,4.8205,4.8205,87075.0],["1984-11-27",4.7371,4.7371,4.7162,4.7162,97524.0],["1984-11-28",4.7162,4.7371,4.7162,4.7162,82199.0],["1984-11-29",4.7371,4.7579,4.7371,4.7371,33437.0],["1984-11-30",4.7162,4.7162,4.6953,4.6953,49459.0],["1984-12-03",4.7371,4.7579,4.7371,4.7371,37849.0],["1984-12-04",4.7371,4.7579,4.7371,4.7371,40867.0],["1984-12-05",4.6953,4.6953,4.6536,4.6536,42028.0],["1984-12-06",4.6536,4.6953,4.6536,4.6536,69660.0],["1984-12-07",4.6327,4.6327,4.591,4.591,68267.0],["1984-12-10",4.5493,4.5493,4.5075,4.5075,107044.0],["1984-12-11",4.5075,4.5284,4.4867,4.4867,88004.0],["1984-12-12",4.3197,4.3197,4.2988,4.2988,71285.0],["1984-12-13",4.2988,4.3406,4.2988,4.2988,72679.0],["1984-12-14",4.1528,4.1528,4.1319,4.1319,85682.0],["1984-12-17",3.798,3.798,3.7771,3.7771,162308.0],["1984-12-18",4.0902,4.1319,4.0902,4.0902,234754.0],["1984-12-19",4.111,4.1319,4.111,4.111,136998.0],["1984-12-20",4.111,4.1319,4.0902,4.0902,107741.0],["1984-12-21",4.0902,4.1319,4.0902,4.0902,85217.0],["1984-12-24",4.1528,4.1736,4.1528,4.1528,26239.0],["1984-12-26",4.1528,4.1736,4.1319,4.1319,45743.0],["1984-12-27",4.0484,4.0484,3.9858,3.9858,49226.0],["1984-12-28",4.0693,4.111,4.0693,4.0693,45279.0],["1984-12-31",4.0484,4.0484,4.0276,4.0276,39474.0],["1985-01-02",3.9441,3.9441,3.9232,3.9232,79645.0],["1985-01-03",3.9232,3.9441,3.9023,3.9023,72214.0],["1985-01-04",3.9023,3.9441,3.9023,3.9023,114242.0],["1985-01-07",3.9441,3.965,3.9441,3.9441,62694.0],["1985-01-08",3.965,4.0067,3.965,3.965,64087.0],["1985-01-09",4.111,4.1319,4.111,4.111,162076.0],["1985-01-10",4.1528,4.1736,4.1528,4.1528,142339.0],["1985-01-11",4.0902,4.0902,4.0484,4.0484,79412.0],["1985-01-14",4.0067,4.0067,3.965,3.965,48994.0],["1985-01-15",3.9858,4.0067,3.9858,3.9858,97988.0],["1985-01-16",3.965,3.965,3.9232,3.9232,89861.0],["1985-01-17",3.9858,4.0067,3.9858,3.9858,81502.0],["1985-01-18",3.9858,4.0067,3.9441,3.9441,110295.0],["1985-01-21",3.9441,3.965,3.9441,3.9441,66177.0],["1985-01-22",3.8815,3.8815,3.8606,3.8606,73607.0],["1985-01-23",3.8189,3.8189,3.7771,3.7771,74304.0],["1985-01-24",3.7563,3.7563,3.7354,3.7354,129335.0],["1985-01-25",3.7563,3.7771,3.7563,3.7563,60140.0],["1985-01-28",3.7563,3.7771,3.7354,3.7354,130729.0],["1985-01-29",3.7771,3.8189,3.7771,3.7771,189011.0],["1985-01-30",3.9023,3.9232,3.9023,3.9023,71053.0],["1985-01-31",4.0276,4.0484,4.0276,4.0276,207819.0],["1985-02-01",4.0484,4.0693,4.0484,4.0484,88933.0],["1985-02-04",4.0484,4.0693,4.0276,4.0276,146286.0],["1985-02-05",4.0276,4.0693,4.0276,4.0276,80109.0],["1985-02-06",4.1319,4.1528,4.1319,4.1319,129335.0],["1985-02-07",4.1319,4.1319,4.0902,4.0902,69660.0],["1985-02-08",3.9858,3.9858,3.965,3.965,94505.0],["1985-02-11",4.0484,4.0693,4.0484,4.0484,34366.0],["1985-02-12",4.0693,4.0902,4.0693,4.0693,54103.0],["1985-02-13",4.0902,4.1319,4.0902,4.0902,54335.0],["1985-02-14",4.0902,4.111,4.0902,4.0902,71750.0],["1985-02-15",4.1528,4.1736,4.1528,4.1528,58514.0],["1985-02-19",4.1319,4.1319,4.111,4.111,103097.0],["1985-02-20",4.0693,4.0693,4.0484,4.0484,32508.0],["1985-02-21",3.9232,3.9232,3.9023,3.9023,46208.0],["1985-02-22",3.8397,3.8397,3.8189,3.8189,81734.0],["1985-02-25",3.6728,3.6728,3.6519,3.6519,173453.0],["1985-02-26",3.8397,3.8606,3.8397,3.8397,242417.0],["1985-02-27",3.9232,3.9441,3.9232,3.9232,219197.0],["1985-02-28",3.9232,3.9441,3.9023,3.9023,91719.0],["1985-03-01",3.965,3.9858,3.965,3.965,153484.0],["1985-03-04",3.965,3.965,3.9441,3.9441,38777.0],["1985-03-05",3.9023,3.9023,3.8815,3.8815,90558.0],["1985-03-06",3.965,4.0067,3.965,3.965,127246.0],["1985-03-07",3.9858,4.0067,3.9858,3.9858,127246.0],["1985-03-08",3.9858,3.9858,3.965,3.965,75465.0],["1985-03-11",4.0902,4.111,4.0902,4.0902,58747.0],["1985-03-12",4.1945,4.2154,4.1945,4.1945,91719.0],["1985-03-13",4.1528,4.1528,4.111,4.111,322294.0],["1985-03-14",4.111,4.1319,4.0902,4.0902,75001.0],["1985-03-15",4.0693,4.0693,4.0484,4.0484,75465.0],["1985-03-18",4.2154,4.2362,4.2154,4.2154,156038.0],["1985-03-19",4.4658,4.5075,4.4658,4.4658,234058.0],["1985-03-20",4.3614,4.3614,4.3406,4.3406,196673.0],["1985-03-21",4.4032,4.4241,4.4032,4.4032,155110.0],["1985-03-22",4.4241,4.4658,4.4241,4.4241,105187.0],["1985-03-25",4.4032,4.4032,4.3614,4.3614,88004.0],["1985-03-26",4.4241,4.4658,4.4241,4.4241,65480.0],["1985-03-27",4.5701,4.6119,4.5701,4.5701,106348.0],["1985-03-28",4.6745,4.6953,4.6745,4.6745,128871.0],["1985-03-29",4.7371,4.7579,4.7371,4.7371,70357.0],["1985-04-01",4.5701,4.5701,4.5284,4.5284,75465.0],["1985-04-02",4.591,4.6119,4.591,4.591,49923.0],["1985-04-03",4.5284,4.5284,4.5075,4.5075,34366.0],["1985-04-04",4.5075,4.5284,4.4658,4.4658,40403.0],["1985-04-08",4.4658,4.4658,4.4658,4.4658,0.0],["1985-04-09",4.5075,4.5284,4.5075,4.5075,80341.0],["1985-04-10",4.5493,4.5701,4.5493,4.5493,99382.0],["1985-04-11",4.7997,4.8205,4.7997,4.7997,135605.0],["1985-04-12",4.7997,4.7997,4.7579,4.7579,187618.0],["1985-04-15",4.8832,4.904,4.8832,4.8832,71982.0],["1985-04-16",4.8623,4.8623,4.8414,4.8414,43189.0],["1985-04-17",4.7788,4.7788,4.7579,4.7579,124924.0],["1985-04-18",4.8205,4.8414,4.8205,4.8205,64784.0],["1985-04-19",4.8205,4.8414,4.8205,4.8205,67338.0],["1985-04-22",4.7788,4.7788,4.7371,4.7371,37616.0],["1985-04-23",4.6536,4.6536,4.6327,4.6327,67570.0],["1985-04-24",4.591,4.591,4.5493,4.5493,80341.0],["1985-04-25",4.5493,4.591,4.5493,4.5493,38545.0],["1985-04-26",4.5493,4.5701,4.5284,4.5284,29722.0],["1985-04-29",4.4867,4.4867,4.4658,4.4658,62230.0],["1985-04-30",4.4032,4.4032,4.3823,4.3823,85217.0],["1985-05-01",4.2988,4.2988,4.278,4.278,81038.0],["1985-05-02",4.2571,4.2571,4.2154,4.2154,75929.0],["1985-05-03",4.0902,4.0902,4.0693,4.0693,71053.0],["1985-05-06",4.0067,4.0067,3.965,3.965,104722.0],["1985-05-07",4.0902,4.1319,4.0902,4.0902,151627.0],["1985-05-08",4.0902,4.1319,4.0902,4.0902,48065.0],["1985-05-09",4.2571,4.2988,4.2571,4.2571,75233.0],["1985-05-10",4.3823,4.4241,4.3823,4.3823,71518.0],["1985-05-13",4.6327,4.6745,4.6327,4.6327,68499.0],["1985-05-14",4.5701,4.5701,4.5493,4.5493,112849.0],["1985-05-15",4.4658,4.4658,4.4241,4.4241,50852.0],["1985-05-16",4.4032,4.4032,4.3823,4.3823,43421.0],["1985-05-17",4.4241,4.4449,4.4241,4.4241,65248.0],["1985-05-20",4.3197,4.3197,4.2988,4.2988,81502.0],["1985-05-21",4.3614,4.3823,4.3614,4.3614,74304.0],["1985-05-22",4.3197,4.3197,4.2988,4.2988,59675.0],["1985-05-23",4.2988,4.3197,4.278,4.278,36688.0],["1985-05-24",4.2571,4.2571,4.2154,4.2154,12307.0],["1985-05-28",4.1319,4.1319,4.111,4.111,86611.0],["1985-05-29",4.1945,4.2362,4.1945,4.1945,87539.0],["1985-05-30",4.1736,4.1736,4.1528,4.1528,77090.0],["1985-05-31",4.1736,4.2154,4.1736,4.1736,87307.0],["1985-06-03",4.1736,4.1945,4.1528,4.1528,88236.0],["1985-06-04",4.1528,4.1736,4.1319,4.1319,84521.0],["1985-06-05",4.1528,4.1736,4.1528,4.1528,24381.0],["1985-06-06",4.0693,4.0693,4.0484,4.0484,83360.0],["1985-06-07",3.8606,3.8606,3.8397,3.8397,101471.0],["1985-06-10",3.8397,3.8397,3.8189,3.8189,117958.0],["1985-06-11",3.8606,3.9023,3.8606,3.8606,111224.0],["1985-06-12",3.9023,3.9441,3.9023,3.9023,105883.0],["1985-06-13",3.965,4.0067,3.965,3.965,107276.0],["1985-06-14",4.111,4.1319,4.111,4.111,114475.0],["1985-06-17",4.111,4.111,4.0902,4.0902,62230.0],["1985-06-18",4.3197,4.3614,4.3197,4.3197,99382.0],["1985-06-19",4.2571,4.2571,4.2362,4.2362,70124.0],["1985-06-20",4.1528,4.1528,4.1319,4.1319,51084.0],["1985-06-21",4.1528,4.1736,4.1528,4.1528,59211.0],["1985-06-24",4.0902,4.0902,4.0484,4.0484,39474.0],["1985-06-25",4.0484,4.0484,4.0067,4.0067,40867.0],["1985-06-26",3.9858,3.9858,3.9441,3.9441,61069.0],["1985-06-27",3.9232,3.9232,3.8815,3.8815,27167.0],["1985-06-28",3.9023,3.9441,3.9023,3.9023,54103.0],["1985-07-01",3.8815,3.8815,3.8606,3.8606,76162.0],["1985-07-02",3.9023,3.9232,3.9023,3.9023,129800.0],["1985-07-03",3.9441,3.9858,3.9441,3.9441,146054.0],["1985-07-05",4.0693,4.0902,4.0693,4.0693,102632.0],["1985-07-08",4.0693,4.0902,4.0693,4.0693,87307.0],["1985-07-09",4.0484,4.0484,4.0276,4.0276,117029.0],["1985-07-10",4.0276,4.0902,4.0276,4.0276,36920.0],["1985-07-11",3.9858,3.9858,3.965,3.965,39474.0],["1985-07-12",3.965,3.9858,3.965,3.965,93112.0],["1985-07-15",4.0067,4.0276,4.0067,4.0067,156967.0],["1985-07-16",4.0693,4.0902,4.0693,4.0693,251008.0],["1985-07-17",4.1528,4.1736,4.1528,4.1528,128174.0],["1985-07-18",4.0693,4.0693,4.0484,4.0484,86146.0],["1985-07-19",3.9858,3.9858,3.965,3.965,106348.0],["1985-07-22",3.798,3.798,3.7771,3.7771,165559.0],["1985-07-23",3.6519,3.6519,3.6311,3.6311,159521.0],["1985-07-24",3.2137,3.2137,3.1928,3.1928,427016.0],["1985-07-25",3.172,3.172,3.1302,3.1302,342727.0],["1985-07-26",3.2554,3.2763,3.2554,3.2554,250312.0],["1985-07-29",3.3806,3.4015,3.3806,3.3806,301396.0],["1985-07-30",3.4641,3.485,3.4641,3.4641,171828.0],["1985-07-31",3.2554,3.2554,3.2346,3.2346,279801.0],["1985-08-01",3.1928,3.1928,3.172,3.172,406582.0],["1985-08-02",3.172,3.2137,3.172,3.172,147447.0],["1985-08-05",2.9633,2.9633,2.9424,2.9424,221983.0],["1985-08-06",3.005,3.0259,3.005,3.005,225466.0],["1985-08-07",3.2554,3.2972,3.2554,3.2554,292340.0],["1985-08-08",3.4641,3.485,3.4641,3.4641,289089.0],["1985-08-09",3.4641,3.5059,3.4641,3.4641,104490.0],["1985-08-12",3.7145,3.7354,3.7145,3.7145,179491.0],["1985-08-13",3.4641,3.4641,3.4224,3.4224,149769.0],["1985-08-14",3.3598,3.3598,3.3389,3.3389,87539.0],["1985-08-15",3.2763,3.2763,3.2346,3.2346,118190.0],["1985-08-16",3.1928,3.1928,3.1511,3.1511,184831.0],["1985-08-19",3.2137,3.2346,3.2137,3.2137,166720.0],["1985-08-20",3.318,3.3598,3.318,3.318,204800.0],["1985-08-21",3.2763,3.2763,3.2554,3.2554,177401.0],["1985-08-22",3.2554,3.2763,3.2554,3.2554,144661.0],["1985-08-23",3.2972,3.3389,3.2972,3.2972,59211.0],["1985-08-26",3.2972,3.3389,3.2972,3.2972,106348.0],["1985-08-27",3.172,3.172,3.1511,3.1511,184367.0],["1985-08-28",3.1094,3.1094,3.0885,3.0885,179026.0],["1985-08-29",3.1511,3.1928,3.1511,3.1511,145589.0],["1985-08-30",3.1302,3.1302,3.0885,3.0885,232897.0],["1985-09-03",3.005,3.005,2.9841,2.9841,167416.0],["1985-09-04",3.172,3.2137,3.172,3.172,238237.0],["1985-09-05",3.172,3.172,3.1094,3.1094,62230.0],["1985-09-06",3.0885,3.0885,3.0676,3.0676,148840.0],["1985-09-09",2.9841,2.9841,2.9633,2.9633,182974.0],["1985-09-10",2.9841,3.0259,2.9841,2.9841,94041.0],["1985-09-11",3.0676,3.1094,3.0676,3.0676,161843.0],["1985-09-12",3.0676,3.0885,3.0676,3.0676,79877.0],["1985-09-13",3.0676,3.1094,3.0676,3.0676,83128.0],["1985-09-16",3.0885,3.1094,3.0885,3.0885,58282.0],["1985-09-17",3.0885,3.1094,3.0885,3.0885,68035.0],["1985-09-18",3.005,3.005,2.9841,2.9841,63391.0],["1985-09-19",3.0676,3.1094,3.0676,3.0676,65016.0],["1985-09-20",3.0676,3.0676,3.0468,3.0468,48298.0],["1985-09-23",3.1511,3.1928,3.1511,3.1511,65713.0],["1985-09-24",3.1511,3.1928,3.1511,3.1511,93577.0],["1985-09-25",3.1511,3.172,3.1302,3.1302,35759.0],["1985-09-26",3.1094,3.1094,3.0885,3.0885,50155.0],["1985-09-30",2.9841,2.9841,2.9633,2.9633,38313.0],["1985-10-01",3.005,3.0259,3.005,3.005,137462.0],["1985-10-02",2.9633,2.9633,2.9424,2.9424,71285.0],["1985-10-03",2.9633,2.9841,2.9633,2.9633,88468.0],["1985-10-04",2.9633,2.9841,2.9633,2.9633,54335.0],["1985-10-07",2.9633,2.9633,2.9424,2.9424,48762.0],["1985-10-08",2.9424,2.9633,2.9424,2.9424,54335.0],["1985-10-09",2.9424,2.9633,2.9215,2.9215,69196.0],["1985-10-10",2.9215,2.9633,2.9215,2.9215,32276.0],["1985-10-11",2.9424,2.9633,2.9424,2.9424,44815.0],["1985-10-14",2.9424,2.9841,2.9424,2.9424,47137.0],["1985-10-15",2.9424,2.9424,2.9215,2.9215,69660.0],["1985-10-16",2.8798,2.8798,2.8589,2.8589,71285.0],["1985-10-17",2.8798,2.9007,2.8798,2.8798,82663.0],["1985-10-18",2.7755,2.7755,2.7546,2.7546,73375.0],["1985-10-21",2.5877,2.5877,2.5668,2.5668,131193.0],["1985-10-22",2.4624,2.4624,2.4207,2.4207,177865.0],["1985-10-23",2.4833,2.5042,2.4833,2.4833,125156.0],["1985-10-24",2.4833,2.5042,2.4624,2.4624,86843.0],["1985-10-25",2.4624,2.4624,2.4416,2.4416,50852.0],["1985-10-28",2.3998,2.3998,2.3581,2.3581,59908.0],["1985-10-29",2.3581,2.379,2.3372,2.3372,79180.0],["1985-10-30",2.379,2.3998,2.379,2.379,143732.0],["1985-10-31",2.3164,2.3164,2.2955,2.2955,79645.0],["1985-11-01",2.2538,2.2538,2.212,2.212,65945.0],["1985-11-04",2.0451,2.0451,2.0242,2.0242,75001.0],["1985-11-05",2.0868,2.1286,2.0868,2.0868,201782.0],["1985-11-06",2.212,2.2538,2.212,2.212,188779.0],["1985-11-07",2.3164,2.3372,2.3164,2.3164,167416.0],["1985-11-08",2.4416,2.4833,2.4416,2.4416,96595.0],["1985-11-11",2.5877,2.6085,2.5877,2.5877,164165.0],["1985-11-12",2.6294,2.6503,2.6294,2.6294,141410.0],["1985-11-13",2.6503,2.692,2.6503,2.6503,133979.0],["1985-11-14",2.7337,2.7546,2.7337,2.7337,110992.0],["1985-11-15",2.7337,2.7546,2.7129,2.7129,100543.0],["1985-11-18",2.7129,2.7337,2.7129,2.7129,37849.0],["1985-11-19",2.7129,2.7337,2.7129,2.7129,50852.0],["1985-11-20",2.7755,2.7963,2.7755,2.7755,65480.0],["1985-11-21",2.8798,2.9007,2.8798,2.8798,77323.0],["1985-11-22",2.9215,2.9633,2.9215,2.9215,92880.0],["1985-11-25",2.9215,2.9424,2.9007,2.9007,54567.0],["1985-11-26",2.9007,2.9424,2.9007,2.9007,90790.0],["1985-11-27",2.8589,2.8589,2.8172,2.8172,68731.0],["1985-11-29",2.6711,2.6711,2.6503,2.6503,121441.0],["1985-12-02",2.525,2.525,2.4833,2.4833,166023.0],["1985-12-03",2.5042,2.525,2.5042,2.5042,91487.0],["1985-12-04",2.525,2.5459,2.525,2.525,121441.0],["1985-12-05",2.525,2.5459,2.525,2.525,120744.0],["1985-12-06",2.5668,2.5877,2.5668,2.5668,65945.0],["1985-12-09",2.4624,2.4624,2.4416,2.4416,93577.0],["1985-12-10",2.4416,2.4416,2.4207,2.4207,255884.0],["1985-12-11",2.4207,2.4207,2.3998,2.3998,109134.0],["1985-12-12",2.3998,2.3998,2.3581,2.3581,104722.0],["1985-12-13",2.3372,2.3372,2.3164,2.3164,79645.0],["1985-12-16",2.3164,2.3372,2.2955,2.2955,81502.0],["1985-12-17",2.212,2.212,2.1912,2.1912,88468.0],["1985-12-18",2.1703,2.1703,2.1494,2.1494,144428.0],["1985-12-19",2.1703,2.212,2.1703,2.1703,150698.0],["1985-12-20",2.1703,2.1912,2.1703,2.1703,66409.0],["1985-12-23",2.1286,2.1286,2.1077,2.1077,153252.0],["1985-12-24",2.1077,2.1286,2.1077,2.1077,37616.0],["1985-12-26",2.1077,2.1077,2.0868,2.0868,42493.0],["1985-12-27",2.212,2.2329,2.212,2.212,118190.0],["1985-12-30",2.2538,2.2955,2.2538,2.2538,142106.0],["1985-12-31",2.2955,2.3164,2.2955,2.2955,144661.0],["1986-01-02",2.379,2.3998,2.379,2.379,59675.0],["1986-01-03",2.4624,2.4833,2.4624,2.4624,97060.0],["1986-01-06",2.5877,2.6085,2.5877,2.5877,106812.0],["1986-01-07",2.7963,2.8172,2.7963,2.7963,201550.0],["1986-01-08",2.7755,2.7755,2.7546,2.7546,168577.0],["1986-01-09",2.7963,2.8381,2.7963,2.7963,283052.0],["1986-01-10",2.7963,2.8172,2.7963,2.7963,121673.0],["1986-01-13",2.7963,2.8172,2.7963,2.7963,125388.0],["1986-01-14",2.7963,2.7963,2.7755,2.7755,110527.0],["1986-01-15",2.9424,2.9841,2.9424,2.9424,469276.0],["1986-01-16",3.0259,3.0676,3.0259,3.0259,292108.0],["1986-01-17",3.1094,3.1511,3.1094,3.1094,253330.0],["1986-01-20",3.0468,3.0468,3.0259,3.0259,176704.0],["1986-01-21",3.0468,3.0676,3.0468,3.0468,106580.0],["1986-01-22",2.9424,2.9424,2.9215,2.9215,147447.0],["1986-01-23",2.8381,2.8381,2.7963,2.7963,150001.0],["1986-01-24",2.8798,2.9215,2.8798,2.8798,90094.0],["1986-01-27",3.0468,3.0676,3.0468,3.0468,148608.0],["1986-01-28",3.005,3.005,2.9633,2.9633,63855.0],["1986-01-29",3.0468,3.0676,3.0468,3.0468,72679.0],["1986-01-30",3.0468,3.0468,3.005,3.005,33669.0],["1986-01-31",3.0468,3.0676,3.0468,3.0468,82895.0],["1986-02-03",3.0468,3.0468,3.0259,3.0259,107509.0],["1986-02-04",2.9215,2.9215,2.8798,2.8798,218268.0],["1986-02-05",2.9007,2.9215,2.9007,2.9007,105419.0],["1986-02-06",2.9007,2.9215,2.9007,2.9007,103097.0],["1986-02-07",2.9633,2.9841,2.9633,2.9633,34133.0],["1986-02-10",3.0259,3.0676,3.0259,3.0259,83360.0],["1986-02-11",3.0885,3.1302,3.0885,3.0885,56192.0],["1986-02-12",3.1302,3.172,3.1302,3.1302,120512.0],["1986-02-13",3.1094,3.1094,3.0885,3.0885,40867.0],["1986-02-14",3.1302,3.1511,3.1302,3.1302,51548.0],["1986-02-18",3.1302,3.172,3.1302,3.1302,73840.0],["1986-02-19",3.1511,3.1928,3.1511,3.1511,95202.0],["1986-02-20",3.2137,3.2346,3.2137,3.2137,35991.0],["1986-02-21",3.2137,3.2346,3.1928,3.1928,29257.0],["1986-02-24",3.2554,3.2972,3.2554,3.2554,49923.0],["1986-02-25",3.3389,3.3806,3.3389,3.3389,115171.0],["1986-02-26",3.2763,3.2763,3.2554,3.2554,111456.0],["1986-02-27",3.2554,3.2554,3.2137,3.2137,73840.0],["1986-02-28",3.2346,3.2554,3.2346,3.2346,195280.0],["1986-03-03",3.2346,3.2346,3.2137,3.2137,74072.0],["1986-03-04",3.2554,3.2763,3.2554,3.2554,72214.0],["1986-03-05",3.2554,3.2554,3.2346,3.2346,32508.0],["1986-03-06",3.2346,3.2346,3.2137,3.2137,32740.0],["1986-03-07",3.2137,3.2137,3.172,3.172,25774.0],["1986-03-10",3.1302,3.1302,3.0885,3.0885,34366.0],["1986-03-11",3.0885,3.1094,3.0885,3.0885,36920.0],["1986-03-12",3.1302,3.172,3.1302,3.1302,102400.0],["1986-03-13",3.1302,3.1302,3.1094,3.1094,195512.0],["1986-03-14",3.1094,3.1094,3.0885,3.0885,59908.0],["1986-03-17",3.0885,3.1094,3.0885,3.0885,83824.0],["1986-03-18",3.1094,3.1302,3.1094,3.1094,28793.0],["1986-03-19",3.1094,3.1302,3.0885,3.0885,31811.0],["1986-03-20",3.0885,3.1094,3.0885,3.0885,35062.0],["1986-03-21",3.0885,3.1094,3.0468,3.0468,12307.0],["1986-03-24",2.9841,2.9841,2.9633,2.9633,39706.0],["1986-03-25",2.8798,2.8798,2.8589,2.8589,77090.0],["1986-03-26",2.8589,2.8798,2.8381,2.8381,39706.0],["1986-03-27",2.8381,2.8381,2.7963,2.7963,37384.0],["1986-03-31",2.7129,2.7129,2.692,2.692,60604.0],["1986-04-01",2.7337,2.7546,2.7337,2.7337,80573.0],["1986-04-02",2.8172,2.8589,2.8172,2.8172,108437.0],["1986-04-03",2.8172,2.8381,2.7963,2.7963,49459.0],["1986-04-04",2.8381,2.8589,2.8381,2.8381,48530.0],["1986-04-07",2.8381,2.8798,2.8381,2.8381,77323.0],["1986-04-08",2.8381,2.8381,2.7963,2.7963,88004.0],["1986-04-09",2.7755,2.7755,2.7546,2.7546,63391.0],["1986-04-10",2.7546,2.7755,2.7337,2.7337,44118.0],["1986-04-11",2.8589,2.8798,2.8589,2.8589,37849.0],["1986-04-14",2.8589,2.8798,2.8589,2.8589,70589.0],["1986-04-15",2.8798,2.9215,2.8798,2.8798,74072.0],["1986-04-16",2.8381,2.8381,2.8172,2.8172,78019.0],["1986-04-17",2.8172,2.8172,2.7963,2.7963,105883.0],["1986-04-18",2.7963,2.8381,2.7963,2.7963,72214.0],["1986-04-21",2.7755,2.7755,2.7546,2.7546,88468.0],["1986-04-22",2.8172,2.8589,2.8172,2.8172,41796.0],["1986-04-23",2.8172,2.8172,2.7963,2.7963,28793.0],["1986-04-24",2.7755,2.7755,2.7546,2.7546,52709.0],["1986-04-25",2.7337,2.7337,2.692,2.692,24149.0],["1986-04-28",2.6711,2.6711,2.6294,2.6294,54335.0],["1986-04-29",2.6085,2.6085,2.5668,2.5668,58747.0],["1986-04-30",2.6711,2.692,2.6711,2.6711,84753.0],["1986-05-01",2.6503,2.6503,2.6294,2.6294,32740.0],["1986-05-02",2.6711,2.7129,2.6711,2.6711,65016.0],["1986-05-05",2.692,2.7337,2.692,2.692,87772.0],["1986-05-06",2.692,2.7129,2.692,2.692,71982.0],["1986-05-07",2.692,2.7129,2.692,2.692,41332.0],["1986-05-08",2.692,2.7129,2.6711,2.6711,35527.0],["1986-05-09",2.6711,2.7129,2.6711,2.6711,22988.0],["1986-05-12",2.6711,2.692,2.6503,2.6503,36223.0],["1986-05-13",2.5877,2.5877,2.5668,2.5668,155110.0],["1986-05-14",2.4833,2.4833,2.4624,2.4624,66874.0],["1986-05-15",2.4624,2.5042,2.4624,2.4624,97756.0],["1986-05-16",2.4624,2.4833,2.4624,2.4624,41796.0],["1986-05-19",2.3581,2.3581,2.3372,2.3372,48065.0],["1986-05-20",2.3164,2.3164,2.2955,2.2955,110063.0],["1986-05-21",2.2955,2.3372,2.2955,2.2955,82199.0],["1986-05-22",2.379,2.3998,2.379,2.379,59211.0],["1986-05-23",2.379,2.4207,2.379,2.379,69892.0],["1986-05-27",2.2955,2.2955,2.2746,2.2746,94738.0],["1986-05-28",2.3372,2.3581,2.3372,2.3372,48530.0],["1986-05-29",2.2538,2.2538,2.2329,2.2329,75233.0],["1986-05-30",2.2538,2.2746,2.2538,2.2538,131193.0],["1986-06-02",2.2538,2.2538,2.2329,2.2329,49226.0],["1986-06-03",2.3164,2.3372,2.3164,2.3164,57818.0],["1986-06-04",2.3372,2.3581,2.3372,2.3372,80806.0],["1986-06-05",2.3372,2.3372,2.2955,2.2955,61997.0],["1986-06-06",2.2955,2.3164,2.2955,2.2955,93809.0],["1986-06-09",2.2746,2.2746,2.2538,2.2538,60140.0],["1986-06-10",2.212,2.212,2.1912,2.1912,148144.0],["1986-06-11",2.1286,2.1286,2.0868,2.0868,127478.0],["1986-06-12",2.0868,2.0868,2.0659,2.0659,141178.0],["1986-06-13",2.1077,2.1286,2.1077,2.1077,52477.0],["1986-06-16",2.1286,2.1494,2.1286,2.1286,131890.0],["1986-06-17",2.212,2.2538,2.212,2.212,133283.0],["1986-06-18",2.2955,2.3372,2.2955,2.2955,110295.0],["1986-06-19",2.2538,2.2538,2.2329,2.2329,101239.0],["1986-06-20",2.2329,2.2538,2.2329,2.2329,48994.0],["1986-06-23",2.1286,2.1286,2.1077,2.1077,54799.0],["1986-06-24",2.0451,2.0451,2.0242,2.0242,61301.0],["1986-06-25",2.0451,2.0659,2.0451,2.0451,115171.0],["1986-06-26",2.0451,2.0659,2.0451,2.0451,69428.0],["1986-06-27",2.0659,2.0868,2.0659,2.0659,49459.0],["1986-06-30",2.1286,2.1494,2.1286,2.1286,37849.0],["1986-07-01",2.1077,2.1077,2.0659,2.0659,59443.0],["1986-07-02",2.0659,2.0659,2.0451,2.0451,66409.0],["1986-07-03",2.0242,2.0242,1.9825,1.9825,144196.0],["1986-07-07",1.9825,1.9825,1.9407,1.9407,96131.0],["1986-07-08",1.9407,1.9825,1.9407,1.9407,78948.0],["1986-07-09",1.9825,2.0033,1.9825,1.9825,154645.0],["1986-07-10",1.9825,1.9825,1.9407,1.9407,48762.0],["1986-07-11",1.9407,1.9616,1.9407,1.9407,119815.0],["1986-07-14",1.8573,1.8573,1.8364,1.8364,126781.0],["1986-07-15",1.8573,1.899,1.8573,1.8573,83128.0],["1986-07-16",1.8573,1.8781,1.8573,1.8573,31811.0],["1986-07-17",1.8573,1.8573,1.8364,1.8364,47833.0],["1986-07-18",1.8781,1.899,1.8781,1.8781,50155.0],["1986-07-21",1.8781,1.899,1.8781,1.8781,61301.0],["1986-07-22",1.8781,1.899,1.8781,1.8781,94273.0],["1986-07-23",1.899,1.9199,1.899,1.899,83592.0],["1986-07-24",1.899,1.899,1.8781,1.8781,73143.0],["1986-07-25",1.8781,1.8781,1.8573,1.8573,71518.0],["1986-07-28",1.9407,1.9616,1.9407,1.9407,135605.0],["1986-07-29",1.8781,1.8781,1.8573,1.8573,68731.0],["1986-07-30",1.8155,1.8155,1.7947,1.7947,288857.0],["1986-07-31",1.7947,1.8155,1.7738,1.7738,243346.0],["1986-08-01",1.7738,1.7947,1.7738,1.7738,237308.0],["1986-08-04",1.7738,1.7738,1.7529,1.7529,133515.0],["1986-08-05",1.7529,1.7738,1.7321,1.7321,98221.0],["1986-08-06",1.7529,1.7738,1.7529,1.7529,55960.0],["1986-08-07",1.7947,1.8155,1.7947,1.7947,127246.0],["1986-08-08",1.9825,2.0242,1.9825,1.9825,168345.0],["1986-08-11",2.0451,2.0659,2.0451,2.0451,210141.0],["1986-08-12",2.0033,2.0033,1.9825,1.9825,160915.0],["1986-08-13",2.0242,2.0659,2.0242,2.0242,135837.0],["1986-08-14",2.0451,2.0868,2.0451,2.0451,66177.0],["1986-08-15",2.0659,2.0868,2.0659,2.0659,78484.0],["1986-08-18",2.0659,2.0659,2.0451,2.0451,66409.0],["1986-08-19",2.0242,2.0242,2.0033,2.0033,69196.0],["1986-08-20",2.0868,2.1077,2.0868,2.0868,55960.0],["1986-08-21",2.1912,2.212,2.1912,2.1912,131425.0],["1986-08-22",2.1912,2.212,2.1912,2.1912,198299.0],["1986-08-25",2.2538,2.2746,2.2538,2.2538,196673.0],["1986-08-26",2.2746,2.2955,2.2746,2.2746,39474.0],["1986-08-27",2.2746,2.2746,2.2329,2.2329,44350.0],["1986-08-28",2.2746,2.2955,2.2746,2.2746,32740.0],["1986-08-29",2.3164,2.3372,2.3164,2.3164,116100.0],["1986-09-02",2.4833,2.5042,2.4833,2.4833,218965.0],["1986-09-03",2.5668,2.5877,2.5668,2.5668,317417.0],["1986-09-04",2.5877,2.6085,2.5877,2.5877,339012.0],["1986-09-05",2.8798,2.9007,2.8798,2.8798,197370.0],["1986-09-08",2.8381,2.8381,2.7963,2.7963,301628.0],["1986-09-09",2.5877,2.5877,2.5459,2.5459,327170.0],["1986-09-10",2.6711,2.692,2.6711,2.6711,326705.0],["1986-09-11",2.7129,2.7337,2.7129,2.7129,178097.0],["1986-09-12",2.8381,2.8798,2.8381,2.8381,241256.0],["1986-09-15",2.8589,2.8798,2.8589,2.8589,77090.0],["1986-09-16",2.8589,2.8798,2.8589,2.8589,417031.0],["1986-09-17",2.8381,2.8381,2.7963,2.7963,261225.0],["1986-09-18",2.8172,2.8381,2.8172,2.8172,154877.0],["1986-09-19",2.9841,3.005,2.9841,2.9841,278408.0],["1986-09-22",2.9841,2.9841,2.9633,2.9633,185760.0],["1986-09-23",2.7963,2.7963,2.7755,2.7755,337387.0],["1986-09-24",2.7546,2.7546,2.7337,2.7337,186689.0],["1986-09-25",2.7129,2.7129,2.6711,2.6711,254027.0],["1986-09-26",2.6503,2.6503,2.6294,2.6294,295358.0],["1986-09-29",2.6711,2.692,2.6711,2.6711,209444.0],["1986-09-30",2.6711,2.7129,2.6711,2.6711,74768.0],["1986-10-01",2.6711,2.6711,2.6503,2.6503,80573.0],["1986-10-02",2.7755,2.7963,2.7755,2.7755,206426.0],["1986-10-03",2.692,2.692,2.6711,2.6711,115636.0],["1986-10-06",2.7129,2.7337,2.7129,2.7129,113081.0],["1986-10-07",2.7546,2.7963,2.7546,2.7546,126549.0],["1986-10-08",2.7546,2.7755,2.7546,2.7546,79645.0],["1986-10-09",2.7337,2.7337,2.7129,2.7129,81038.0],["1986-10-10",2.7337,2.7755,2.7337,2.7337,66641.0],["1986-10-13",2.7546,2.7963,2.7546,2.7546,64087.0],["1986-10-14",2.7337,2.7337,2.7129,2.7129,56889.0],["1986-10-15",2.692,2.692,2.6503,2.6503,77090.0],["1986-10-16",2.6711,2.692,2.6711,2.6711,77090.0],["1986-10-17",2.5877,2.5877,2.5668,2.5668,55960.0],["1986-10-20",2.5668,2.5668,2.5459,2.5459,33669.0],["1986-10-21",2.5459,2.5459,2.5042,2.5042,74072.0],["1986-10-22",2.3998,2.3998,2.379,2.379,272603.0],["1986-10-23",2.2329,2.2329,2.212,2.212,189011.0],["1986-10-24",2.212,2.2538,2.212,2.212,110527.0],["1986-10-27",2.2746,2.2955,2.2746,2.2746,54335.0],["1986-10-28",2.4416,2.4624,2.4416,2.4416,62694.0],["1986-10-29",2.3998,2.3998,2.379,2.379,129800.0],["1986-10-30",2.379,2.3998,2.379,2.379,76858.0],["1986-10-31",2.3164,2.3164,2.2955,2.2955,85450.0],["1986-11-03",2.3164,2.3372,2.3164,2.3164,69892.0],["1986-11-04",2.4624,2.4833,2.4624,2.4624,172060.0],["1986-11-05",2.4624,2.4833,2.4416,2.4416,94273.0],["1986-11-06",2.5042,2.5459,2.5042,2.5042,28328.0],["1986-11-07",2.6294,2.6503,2.6294,2.6294,97988.0],["1986-11-10",2.6294,2.6711,2.6294,2.6294,97524.0],["1986-11-11",2.6294,2.6711,2.6294,2.6294,190172.0],["1986-11-12",2.6711,2.7129,2.6711,2.6711,147911.0],["1986-11-13",2.7129,2.7546,2.7129,2.7129,201550.0],["1986-11-14",2.6294,2.6294,2.6085,2.6085,89165.0],["1986-11-17",2.4833,2.4833,2.4624,2.4624,85914.0],["1986-11-18",2.6085,2.6294,2.6085,2.6085,176240.0],["1986-11-19",2.5877,2.5877,2.5668,2.5668,39474.0],["1986-11-20",2.5668,2.6085,2.5668,2.5668,116332.0],["1986-11-21",2.5042,2.5042,2.4624,2.4624,72446.0],["1986-11-24",2.4833,2.5042,2.4833,2.4833,52245.0],["1986-11-25",2.5042,2.5459,2.5042,2.5042,102400.0],["1986-11-26",2.5042,2.5042,2.4833,2.4833,130729.0],["1986-11-28",2.6294,2.6503,2.6294,2.6294,152091.0],["1986-12-01",2.6294,2.6503,2.6294,2.6294,47369.0],["1986-12-02",2.6085,2.6085,2.5877,2.5877,39242.0],["1986-12-03",2.6085,2.6503,2.6085,2.6085,154181.0],["1986-12-04",2.6085,2.6294,2.6085,2.6085,36688.0],["1986-12-05",2.6085,2.6085,2.5668,2.5668,39938.0],["1986-12-08",2.5668,2.5668,2.5459,2.5459,132586.0],["1986-12-09",2.525,2.525,2.4833,2.4833,55264.0],["1986-12-10",2.525,2.5459,2.525,2.525,40867.0],["1986-12-11",2.525,2.525,2.5042,2.5042,90558.0],["1986-12-12",2.5042,2.525,2.4833,2.4833,58747.0],["1986-12-15",2.5459,2.5877,2.5459,2.5459,70589.0],["1986-12-16",2.5459,2.5668,2.525,2.525,153020.0],["1986-12-17",2.5877,2.6294,2.5877,2.5877,64319.0],["1986-12-18",2.6218,2.6218,2.6001,2.6001,67338.0],["1986-12-19",2.6001,2.6218,2.6001,2.6001,93809.0],["1986-12-22",2.6001,2.6218,2.5785,2.5785,76162.0],["1986-12-23",2.5785,2.5785,2.5351,2.5351,103793.0],["1986-12-24",2.5785,2.6001,2.5785,2.5785,32044.0],["1986-12-26",2.5785,2.6001,2.5785,2.5785,81270.0],["1986-12-29",2.5785,2.6001,2.5785,2.5785,104954.0],["1986-12-30",2.5568,2.5568,2.5135,2.5135,75929.0],["1986-12-31",2.6218,2.6435,2.6218,2.6218,117958.0],["1987-01-02",2.7301,2.7518,2.7301,2.7301,135373.0],["1987-01-05",2.7518,2.7951,2.7518,2.7518,79412.0],["1987-01-06",2.7735,2.8168,2.7735,2.7735,143267.0],["1987-01-07",2.7735,2.7951,2.7518,2.7518,23220.0],["1987-01-08",2.8168,2.8385,2.8168,2.8168,59443.0],["1987-01-09",2.8601,2.8818,2.8601,2.8601,316721.0],["1987-01-12",2.8818,2.9035,2.8818,2.8818,262618.0],["1987-01-13",2.8818,2.9035,2.8818,2.8818,137927.0],["1987-01-14",2.9685,2.9902,2.9685,2.9685,349925.0],["1987-01-15",2.9685,2.9685,2.9468,2.9468,177865.0],["1987-01-16",2.9468,2.9468,2.9035,2.9035,37849.0],["1987-01-19",2.9902,3.0335,2.9902,2.9902,112385.0],["1987-01-20",2.9685,2.9685,2.9468,2.9468,101007.0],["1987-01-21",2.9468,2.9468,2.9252,2.9252,102632.0],["1987-01-22",2.9902,3.0335,2.9902,2.9902,104026.0],["1987-01-23",2.9902,2.9902,2.9468,2.9468,244971.0],["1987-01-26",3.0118,3.0552,3.0118,3.0118,124227.0],["1987-01-27",3.1202,3.1635,3.1202,3.1202,101007.0],["1987-01-28",3.0552,3.0552,3.0335,3.0335,607435.0],["1987-01-29",3.0335,3.0335,2.9902,2.9902,739325.0],["1987-01-30",2.9685,2.9685,2.9468,2.9468,192494.0],["1987-02-02",2.9902,3.0118,2.9902,2.9902,346442.0],["1987-02-03",3.0118,3.0552,3.0118,3.0118,70357.0],["1987-02-04",3.0118,3.0335,3.0118,3.0118,170667.0],["1987-02-05",3.0335,3.0552,3.0335,3.0335,128407.0],["1987-02-06",3.0552,3.0768,3.0552,3.0552,324151.0],["1987-02-09",3.0552,3.0768,3.0552,3.0552,225931.0],["1987-02-10",3.0768,3.0985,3.0768,3.0768,173221.0],["1987-02-11",3.1202,3.1418,3.1202,3.1202,56889.0],["1987-02-12",3.0118,3.0118,2.9902,2.9902,167416.0],["1987-02-13",2.9902,2.9902,2.9685,2.9685,91951.0],["1987-02-17",2.9252,2.9252,2.8818,2.8818,131657.0],["1987-02-18",2.8601,2.8601,2.8168,2.8168,130264.0],["1987-02-19",2.9035,2.9252,2.9035,2.9035,26239.0],["1987-02-20",3.0118,3.0335,3.0118,3.0118,136766.0],["1987-02-23",3.0118,3.0118,2.9685,2.9685,86146.0],["1987-02-24",2.9685,2.9902,2.9468,2.9468,77555.0],["1987-02-25",3.0335,3.0552,3.0335,3.0335,146518.0],["1987-02-26",3.0768,3.0985,3.0768,3.0768,54567.0],["1987-02-27",3.0768,3.1202,3.0768,3.0768,54335.0],["1987-03-02",3.0768,3.0768,3.0552,3.0552,27167.0],["1987-03-03",3.1418,3.1635,3.1418,3.1418,75001.0],["1987-03-04",3.2068,3.2285,3.2068,3.2068,182741.0],["1987-03-05",3.2068,3.2068,3.1852,3.1852,224305.0],["1987-03-06",3.1852,3.2068,3.1852,3.1852,95666.0],["1987-03-09",3.0985,3.0985,3.0552,3.0552,84985.0],["1987-03-10",3.0552,3.0985,3.0552,3.0552,57121.0],["1987-03-11",3.0768,3.1202,3.0768,3.0768,58747.0],["1987-03-12",3.1418,3.1852,3.1418,3.1418,41332.0],["1987-03-13",3.1418,3.1635,3.1202,3.1202,69892.0],["1987-03-16",3.2068,3.2285,3.2068,3.2068,78948.0],["1987-03-17",3.2285,3.2718,3.2285,3.2285,191797.0],["1987-03-18",3.3152,3.3368,3.3152,3.3152,160915.0],["1987-03-19",3.3802,3.4018,3.3802,3.3802,44350.0],["1987-03-20",3.4885,3.5318,3.4885,3.4885,232897.0],["1987-03-23",3.5969,3.6185,3.5969,3.5969,198067.0],["1987-03-24",3.9219,3.9652,3.9219,3.9219,328331.0],["1987-03-25",4.2469,4.2902,4.2469,4.2469,717730.0],["1987-03-26",4.0302,4.0302,3.9869,3.9869,295591.0],["1987-03-27",4.2686,4.3119,4.2686,4.2686,437000.0],["1987-03-30",4.2686,4.3119,4.2686,4.2686,243113.0],["1987-03-31",4.1602,4.1602,4.1169,4.1169,282587.0],["1987-04-01",3.9652,3.9652,3.9219,3.9219,163004.0],["1987-04-02",3.9219,3.9652,3.9219,3.9219,108205.0],["1987-04-03",3.9219,3.9652,3.9219,3.9219,57818.0],["1987-04-06",3.9435,3.9869,3.9435,3.9435,43886.0],["1987-04-07",4.0735,4.1169,4.0735,4.0735,97524.0],["1987-04-08",4.2036,4.2252,4.2036,4.2036,149537.0],["1987-04-09",4.4202,4.4636,4.4202,4.4202,253330.0],["1987-04-10",4.6586,4.7019,4.6586,4.6586,369198.0],["1987-04-13",4.7019,4.7452,4.7019,4.7019,203407.0],["1987-04-14",4.7452,4.7669,4.7452,4.7452,366644.0],["1987-04-15",4.4419,4.4419,4.3986,4.3986,172757.0],["1987-04-16",4.2469,4.2469,4.2252,4.2252,183206.0],["1987-04-20",4.2469,4.2902,4.2469,4.2469,336458.0],["1987-04-21",4.3119,4.3336,4.3119,4.3119,343656.0],["1987-04-22",4.2252,4.2252,4.1819,4.1819,110527.0],["1987-04-23",4.4202,4.4419,4.4202,4.4202,201085.0],["1987-04-24",4.5719,4.5936,4.5719,4.5719,203407.0],["1987-04-27",4.2469,4.2469,4.2036,4.2036,368501.0],["1987-04-28",4.2469,4.2902,4.2469,4.2469,352247.0],["1987-04-29",4.3336,4.3552,4.3336,4.3336,165094.0],["1987-04-30",4.5719,4.6152,4.5719,4.5719,145357.0],["1987-05-01",4.5719,4.5936,4.5719,4.5719,95666.0],["1987-05-04",4.6802,4.7019,4.6802,4.6802,71285.0],["1987-05-05",4.6152,4.6152,4.5719,4.5719,98453.0],["1987-05-06",4.6369,4.6802,4.6369,4.6369,148376.0],["1987-05-07",4.5936,4.5936,4.5502,4.5502,64784.0],["1987-05-08",4.4852,4.4852,4.4419,4.4419,21827.0],["1987-05-11",4.3552,4.3552,4.3119,4.3119,116332.0],["1987-05-12",4.3769,4.3986,4.3769,4.3769,78251.0],["1987-05-13",4.3769,4.4202,4.3769,4.3769,51316.0],["1987-05-14",4.4852,4.5069,4.4852,4.4852,86611.0],["1987-05-15",4.6152,4.6586,4.6152,4.6152,156038.0],["1987-05-18",4.6152,4.6152,4.5719,4.5719,78716.0],["1987-05-19",4.5936,4.6152,4.5936,4.5936,59908.0],["1987-05-20",4.6152,4.6586,4.6152,4.6152,146983.0],["1987-05-21",4.5936,4.5936,4.5719,4.5719,160450.0],["1987-05-22",4.5069,4.5069,4.4852,4.4852,148840.0],["1987-05-26",4.2252,4.2252,4.1819,4.1819,116100.0],["1987-05-27",3.9435,3.9435,3.9219,3.9219,127478.0],["1987-05-28",3.9219,3.9435,3.9002,3.9002,105651.0],["1987-05-29",3.9652,4.0302,3.9652,3.9652,51084.0],["1987-06-01",3.8135,3.8135,3.7702,3.7702,176240.0],["1987-06-02",4.0735,4.1169,4.0735,4.0735,187153.0],["1987-06-03",4.0302,4.0302,3.9869,3.9869,85682.0],["1987-06-04",4.0735,4.1169,4.0735,4.0735,94970.0],["1987-06-05",4.0952,4.1385,4.0952,4.0952,25774.0],["1987-06-08",4.1169,4.1602,4.1169,4.1169,97060.0],["1987-06-09",4.2469,4.2902,4.2469,4.2469,61997.0],["1987-06-10",4.3336,4.3769,4.3336,4.3336,115636.0],["1987-06-11",4.4202,4.4419,4.4202,4.4202,65016.0],["1987-06-12",4.2902,4.2902,4.2469,4.2469,33205.0],["1987-06-15",4.1819,4.1819,4.1385,4.1385,128639.0],["1987-06-16",4.1385,4.1385,4.0952,4.0952,60836.0],["1987-06-17",4.0952,4.0952,4.0735,4.0735,100543.0],["1987-06-18",4.0952,4.1385,4.0952,4.0952,104490.0],["1987-06-19",4.0302,4.0302,4.0085,4.0085,129568.0],["1987-06-22",3.7995,3.7995,3.7546,3.7546,58514.0],["1987-06-23",3.8445,3.8895,3.8445,3.8445,71518.0],["1987-06-24",4.0468,4.0693,4.0468,4.0468,67338.0],["1987-06-25",4.0469,4.0469,4.0019,4.0019,38545.0],["1987-06-26",4.0918,4.1368,4.0918,4.0918,63158.0],["1987-06-29",4.1368,4.1593,4.1368,4.1368,46904.0],["1987-06-30",4.1593,4.2042,4.1593,4.1593,226395.0],["1987-07-01",4.2267,4.2942,4.2267,4.2267,65016.0],["1987-07-02",4.2492,4.2942,4.2492,4.2492,35527.0],["1987-07-06",4.2492,4.2717,4.2492,4.2492,124227.0],["1987-07-07",4.3616,4.4291,4.3616,4.3616,150466.0],["1987-07-08",4.3841,4.4291,4.3841,4.3841,116332.0],["1987-07-09",4.474,4.519,4.474,4.474,45743.0],["1987-07-10",4.474,4.474,4.4515,4.4515,18344.0],["1987-07-13",4.5639,4.6089,4.5639,4.5639,154413.0],["1987-07-14",4.5864,4.6314,4.5864,4.5864,185528.0],["1987-07-15",4.8113,4.8337,4.8113,4.8113,256117.0],["1987-07-16",4.8113,4.8337,4.7888,4.7888,91719.0],["1987-07-17",4.7888,4.7888,4.7663,4.7663,142106.0],["1987-07-20",4.7888,4.8337,4.7888,4.7888,97292.0],["1987-07-21",4.8562,4.8787,4.8562,4.8562,85450.0],["1987-07-22",4.9461,4.9686,4.9461,4.9461,167184.0],["1987-07-23",4.9237,4.9237,4.9012,4.9012,118422.0],["1987-07-24",4.9012,4.9237,4.8562,4.8562,97756.0],["1987-07-27",4.8562,4.8562,4.8113,4.8113,125852.0],["1987-07-28",4.9461,4.9686,4.9461,4.9461,115403.0],["1987-07-29",4.9461,4.9911,4.9461,4.9461,123530.0],["1987-07-30",5.081,5.1035,5.081,5.081,187850.0],["1987-07-31",5.081,5.081,5.0361,5.0361,189707.0],["1987-08-03",5.2609,5.2834,5.2609,5.2609,231736.0],["1987-08-04",5.171,5.171,5.1485,5.1485,123530.0],["1987-08-05",4.9461,4.9461,4.9012,4.9012,91487.0],["1987-08-06",4.8562,4.8562,4.8113,4.8113,95434.0],["1987-08-07",4.6314,4.6314,4.5864,4.5864,64552.0],["1987-08-10",4.5639,4.5639,4.519,4.519,91022.0],["1987-08-11",4.6089,4.6539,4.6089,4.6089,109134.0],["1987-08-12",4.6089,4.6089,4.5639,4.5639,42260.0],["1987-08-13",4.3616,4.3616,4.3166,4.3166,77555.0],["1987-08-14",4.2042,4.2042,4.1817,4.1817,147215.0],["1987-08-17",4.2492,4.2717,4.2492,4.2492,283748.0],["1987-08-18",4.5864,4.6314,4.5864,4.5864,169042.0],["1987-08-19",4.7213,4.7438,4.7213,4.7213,136069.0],["1987-08-20",4.6314,4.6314,4.5864,4.5864,61765.0],["1987-08-21",4.5864,4.6314,4.5639,4.5639,184135.0],["1987-08-24",4.5639,4.5864,4.5639,4.5639,43421.0],["1987-08-25",4.5864,4.6314,4.5864,4.5864,66641.0],["1987-08-26",4.7438,4.7663,4.7438,4.7438,74768.0],["1987-08-27",4.7888,4.8337,4.7888,4.7888,59211.0],["1987-08-28",4.7888,4.7888,4.7663,4.7663,65945.0],["1987-08-31",4.9237,4.9911,4.9237,4.9237,128407.0],["1987-09-01",4.9686,4.9911,4.9686,4.9686,92648.0],["1987-09-02",5.0586,5.081,5.0586,5.0586,93809.0],["1987-09-03",5.0586,5.0586,5.0136,5.0136,37849.0],["1987-09-04",5.0586,5.1035,5.0586,5.0586,186457.0],["1987-09-08",5.0586,5.0586,5.0136,5.0136,122137.0],["1987-09-09",4.9461,4.9461,4.9012,4.9012,55496.0],["1987-09-10",4.9686,5.0136,4.9686,4.9686,39938.0],["1987-09-11",4.9237,4.9237,4.8787,4.8787,66874.0],["1987-09-14",4.8787,4.8787,4.8337,4.8337,17647.0],["1987-09-15",4.8562,4.9012,4.8562,4.8562,94505.0],["1987-09-16",4.7888,4.7888,4.7438,4.7438,77090.0],["1987-09-17",4.7663,4.7888,4.7663,4.7663,114707.0],["1987-09-18",4.8113,4.8562,4.8113,4.8113,71285.0],["1987-09-21",4.8113,4.8337,4.8113,4.8113,195280.0],["1987-09-22",4.8113,4.8113,4.7663,4.7663,367340.0],["1987-09-23",4.8113,4.8337,4.8113,4.8113,210373.0],["1987-09-24",4.9461,4.9686,4.9461,4.9461,101704.0],["1987-09-25",4.9237,4.9237,4.8787,4.8787,34830.0],["1987-09-28",4.8562,4.8562,4.8337,4.8337,63623.0],["1987-09-29",4.8113,4.8113,4.7663,4.7663,185992.0],["1987-09-30",4.7663,4.7663,4.7438,4.7438,128174.0],["1987-10-01",4.7438,4.7888,4.7213,4.7213,64552.0],["1987-10-02",4.7888,4.8337,4.7888,4.7888,42028.0],["1987-10-05",4.8113,4.8562,4.8113,4.8113,48994.0],["1987-10-06",4.9237,4.9686,4.9237,4.9237,46904.0],["1987-10-07",4.9237,4.9686,4.9012,4.9012,91951.0],["1987-10-08",4.9686,5.0136,4.9686,4.9686,171828.0],["1987-10-09",5.0136,5.0586,5.0136,5.0136,30650.0],["1987-10-12",5.0136,5.0586,5.0136,5.0136,32276.0],["1987-10-13",4.9686,4.9686,4.9237,4.9237,32740.0],["1987-10-14",4.9461,4.9911,4.9461,4.9461,68499.0],["1987-10-15",4.9911,5.0586,4.9911,4.9911,84985.0],["1987-10-16",5.0361,5.081,5.0361,5.0361,97988.0],["1987-10-19",5.3059,5.3508,5.3059,5.3059,666182.0],["1987-10-20",4.2942,4.2942,4.2267,4.2267,67570.0],["1987-10-21",4.4965,4.5415,4.4965,4.4965,71750.0],["1987-10-22",4.474,4.474,4.4066,4.4066,329956.0],["1987-10-23",4.3616,4.3616,4.2717,4.2717,52477.0],["1987-10-26",3.5972,3.5972,3.4623,3.4623,79180.0],["1987-10-27",3.6871,3.7321,3.6871,3.6871,155806.0],["1987-10-28",3.7995,3.822,3.7995,3.7995,34598.0],["1987-10-29",3.7096,3.7096,3.6646,3.6646,91951.0],["1987-10-30",3.912,4.0019,3.912,3.912,74304.0],["1987-11-02",3.912,3.912,3.867,3.867,44350.0],["1987-11-03",3.822,3.822,3.7995,3.7995,83128.0],["1987-11-04",3.6871,3.6871,3.6197,3.6197,70589.0],["1987-11-05",3.4173,3.4173,3.3499,3.3499,106115.0],["1987-11-06",3.4623,3.5298,3.4623,3.4623,77787.0],["1987-11-09",3.5298,3.5747,3.5298,3.5298,81270.0],["1987-11-10",3.5298,3.5522,3.4848,3.4848,88933.0],["1987-11-11",3.5972,3.6422,3.5972,3.5972,28561.0],["1987-11-12",3.7995,3.867,3.7995,3.7995,28328.0],["1987-11-13",3.8445,3.9344,3.8445,3.8445,33901.0],["1987-11-16",3.8445,3.8895,3.7995,3.7995,13468.0],["1987-11-17",3.7995,3.822,3.7546,3.7546,51084.0],["1987-11-18",3.7771,3.867,3.7771,3.7771,21595.0],["1987-11-19",3.7771,3.7995,3.7771,3.7771,35527.0],["1987-11-20",3.7771,3.822,3.7771,3.7771,39706.0],["1987-11-23",3.9344,4.0019,3.9344,3.9344,98221.0],["1987-11-24",4.1593,4.2042,4.1593,4.1593,60604.0],["1987-11-25",4.3166,4.3616,4.3166,4.3166,91255.0],["1987-11-27",4.8562,4.8787,4.8562,4.8562,283981.0],["1987-11-30",4.6314,4.6314,4.5415,4.5415,183902.0],["1987-12-01",4.7663,4.9461,4.7663,4.7663,148956.0],["1987-12-02",4.7663,4.9012,4.7663,4.7663,39242.0],["1987-12-03",4.7663,4.8113,4.7213,4.7213,81270.0],["1987-12-04",4.3616,4.3616,4.2267,4.2267,126317.0],["1987-12-07",4.2267,4.3166,4.2267,4.2267,69544.0],["1987-12-08",4.4965,4.5415,4.4965,4.4965,74188.0],["1987-12-09",4.5864,4.6764,4.5864,4.5864,42957.0],["1987-12-10",4.8113,4.9012,4.8113,4.8113,61997.0],["1987-12-11",4.8562,4.9911,4.8562,4.8562,37965.0],["1987-12-14",5.081,5.2609,5.081,5.081,119699.0],["1987-12-15",4.8113,4.8113,4.6314,4.6314,58863.0],["1987-12-16",4.9012,5.0361,4.9012,4.9012,39010.0],["1987-12-17",4.9012,4.9012,4.7663,4.7663,62230.0],["1987-12-18",4.9562,4.9562,4.8618,4.8618,32624.0],["1987-12-21",4.7674,4.7674,4.7202,4.7202,59327.0],["1987-12-22",4.7202,4.8146,4.7202,4.7202,83360.0],["1987-12-23",4.7674,4.8618,4.7674,4.7674,11958.0],["1987-12-24",4.7674,4.909,4.7674,4.7674,6850.0],["1987-12-28",4.909,5.0978,4.909,4.909,11610.0],["1987-12-29",4.909,5.0506,4.909,4.909,23684.0],["1987-12-30",4.8618,4.8618,4.7674,4.7674,32276.0],["1987-12-31",4.8146,4.8618,4.8146,4.8146,15441.0],["1988-01-04",4.673,4.673,4.5786,4.5786,39590.0],["1988-01-05",4.673,4.7674,4.673,4.673,72911.0],["1988-01-06",4.909,5.0034,4.909,4.909,36339.0],["1988-01-07",4.9562,5.0506,4.9562,4.9562,20085.0],["1988-01-08",4.8618,4.8618,4.7674,4.7674,24962.0],["1988-01-11",4.7674,4.8146,4.6258,4.6258,13003.0],["1988-01-12",4.6258,4.8146,4.6258,4.6258,57818.0],["1988-01-13",4.6258,4.673,4.5314,4.5314,29257.0],["1988-01-14",4.7202,4.7674,4.7202,4.7202,41564.0],["1988-01-15",4.5786,4.5786,4.437,4.437,69312.0],["1988-01-18",4.4842,4.5786,4.4842,4.4842,35759.0],["1988-01-19",4.4842,4.5786,4.4842,4.4842,41564.0],["1988-01-20",4.5314,4.6258,4.5314,4.5314,18808.0],["1988-01-21",4.5314,4.6258,4.5314,4.5314,9172.0],["1988-01-22",4.5314,4.6258,4.5314,4.5314,30999.0],["1988-01-25",4.3898,4.3898,4.2954,4.2954,62926.0],["1988-01-26",4.3898,4.4842,4.3898,4.3898,43073.0],["1988-01-27",4.3898,4.3898,4.2954,4.2954,78135.0],["1988-01-28",4.2954,4.2954,4.1538,4.1538,13235.0],["1988-01-29",4.0594,4.0594,3.9178,3.9178,74536.0],["1988-02-01",3.9178,4.1066,3.9178,3.9178,64900.0],["1988-02-02",4.1538,4.2482,4.1538,4.1538,57470.0],["1988-02-03",3.9178,3.9178,3.8706,3.8706,60140.0],["1988-02-04",4.1538,4.2954,4.1538,4.1538,34598.0],["1988-02-05",4.1066,4.1066,4.0594,4.0594,106348.0],["1988-02-08",4.1066,4.2482,4.1066,4.1066,17299.0],["1988-02-09",4.2954,4.3898,4.2954,4.2954,64203.0],["1988-02-10",4.2954,4.437,4.2954,4.2954,67454.0],["1988-02-11",4.3898,4.437,4.3898,4.3898,26587.0],["1988-02-12",4.5786,4.6258,4.5786,4.5786,25426.0],["1988-02-16",4.6258,4.7674,4.6258,4.6258,25890.0],["1988-02-17",4.7202,4.8146,4.7202,4.7202,86030.0],["1988-02-18",4.7202,4.7202,4.673,4.673,47601.0],["1988-02-19",4.673,4.673,4.5786,4.5786,16254.0],["1988-02-22",4.5786,4.5786,4.3898,4.3898,10101.0],["1988-02-23",4.3898,4.3898,4.2954,4.2954,16254.0],["1988-02-24",4.1066,4.1066,4.0122,4.0122,39706.0],["1988-02-25",4.0122,4.0594,3.965,3.965,100775.0],["1988-02-26",3.965,4.0594,3.9178,3.9178,29606.0],["1988-02-29",4.1538,4.201,4.1538,4.1538,56773.0],["1988-03-01",4.1538,4.2482,4.1066,4.1066,30186.0],["1988-03-02",4.201,4.2482,4.201,4.201,41099.0],["1988-03-03",4.201,4.201,4.1066,4.1066,13584.0],["1988-03-04",4.2954,4.3898,4.2954,4.2954,47485.0],["1988-03-07",4.3898,4.4842,4.3898,4.3898,30302.0],["1988-03-08",4.437,4.5314,4.437,4.437,28793.0],["1988-03-09",4.5786,4.6258,4.5786,4.5786,21479.0],["1988-03-10",4.6258,4.7202,4.6258,4.6258,24729.0],["1988-03-11",4.5314,4.5314,4.437,4.437,37965.0],["1988-03-14",4.437,4.5314,4.437,4.437,13003.0],["1988-03-15",4.437,4.437,4.3426,4.3426,38313.0],["1988-03-16",4.3426,4.5314,4.3426,4.3426,16370.0],["1988-03-17",4.3426,4.3426,4.2482,4.2482,30418.0],["1988-03-18",4.3426,4.437,4.3426,4.3426,16835.0],["1988-03-21",4.5314,4.5786,4.5314,4.5314,25542.0],["1988-03-22",4.4842,4.4842,4.437,4.437,34598.0],["1988-03-23",4.437,4.5314,4.437,4.437,27400.0],["1988-03-24",4.437,4.5314,4.437,4.437,50039.0],["1988-03-25",4.437,4.5314,4.437,4.437,24265.0],["1988-03-28",4.437,4.5786,4.437,4.437,17415.0],["1988-03-29",4.5786,4.6258,4.5786,4.5786,23104.0],["1988-03-30",4.5786,4.673,4.5786,4.5786,49575.0],["1988-03-31",4.5314,4.5314,4.3898,4.3898,23452.0],["1988-04-04",4.437,4.5786,4.437,4.437,2322.0],["1988-04-05",4.437,4.437,4.2954,4.2954,7895.0],["1988-04-06",4.2954,4.3426,4.2954,4.2954,19040.0],["1988-04-07",4.3426,4.3898,4.3426,4.3426,40751.0],["1988-04-08",4.3426,4.437,4.3426,4.3426,30999.0],["1988-04-11",4.3426,4.3426,4.2482,4.2482,23452.0],["1988-04-12",4.2954,4.3426,4.2954,4.2954,47253.0],["1988-04-13",4.2482,4.2482,4.201,4.201,68267.0],["1988-04-14",4.201,4.3426,4.201,4.201,93577.0],["1988-04-15",4.2482,4.3426,4.2482,4.2482,63623.0],["1988-04-18",4.3426,4.437,4.3426,4.3426,110527.0],["1988-04-19",4.2954,4.2954,4.201,4.201,71053.0],["1988-04-20",4.201,4.201,4.0594,4.0594,28445.0],["1988-04-21",4.0594,4.1538,4.0122,4.0122,56309.0],["1988-04-22",4.0122,4.1066,3.965,3.965,67919.0],["1988-04-25",4.0122,4.1066,4.0122,4.0122,17415.0],["1988-04-26",4.0594,4.201,4.0594,4.0594,30418.0],["1988-04-27",4.1538,4.201,4.1538,4.1538,99266.0],["1988-04-28",4.1538,4.1538,4.0122,4.0122,57586.0],["1988-04-29",4.0122,4.1066,3.965,3.965,19969.0],["1988-05-02",3.9178,3.9178,3.8234,3.8234,30650.0],["1988-05-03",3.8234,3.9178,3.8234,3.8234,108670.0],["1988-05-04",3.8234,3.9178,3.7762,3.7762,48762.0],["1988-05-05",3.9178,4.0122,3.9178,3.9178,55844.0],["1988-05-06",3.9178,4.0122,3.8706,3.8706,16370.0],["1988-05-09",3.9178,3.965,3.9178,3.9178,13700.0],["1988-05-10",3.965,4.0122,3.965,3.965,40403.0],["1988-05-11",3.965,4.0122,3.8234,3.8234,36107.0],["1988-05-12",3.8706,4.0594,3.8706,3.8706,12887.0],["1988-05-13",3.9178,4.0122,3.9178,3.9178,22872.0],["1988-05-16",3.965,4.1066,3.965,3.965,42493.0],["1988-05-17",3.965,4.0122,3.965,3.965,25658.0],["1988-05-18",3.965,4.0122,3.965,3.965,38197.0],["1988-05-19",4.1066,4.201,4.1066,4.1066,78251.0],["1988-05-20",4.1066,4.201,4.1066,4.1066,23220.0],["1988-05-23",4.2482,4.2954,4.2482,4.2482,64203.0],["1988-05-24",4.3426,4.3898,4.3426,4.3426,80690.0],["1988-05-25",4.2482,4.2482,4.1066,4.1066,29606.0],["1988-05-26",4.1066,4.2482,4.1066,4.1066,28328.0],["1988-05-27",4.1066,4.1066,4.0122,4.0122,7779.0],["1988-05-31",4.0594,4.1066,4.0594,4.0594,45860.0],["1988-06-01",4.0594,4.1066,4.0122,4.0122,63623.0],["1988-06-02",4.2482,4.3426,4.2482,4.2482,53754.0],["1988-06-03",4.437,4.4842,4.437,4.437,111920.0],["1988-06-06",4.437,4.5314,4.437,4.437,32044.0],["1988-06-07",4.437,4.437,4.3426,4.3426,58979.0],["1988-06-08",4.3426,4.3898,4.2954,4.2954,85217.0],["1988-06-09",4.2954,4.2954,4.201,4.201,66641.0],["1988-06-10",4.1538,4.1538,4.0594,4.0594,26355.0],["1988-06-13",4.0594,4.1066,4.0122,4.0122,25542.0],["1988-06-14",4.0122,4.0594,4.0122,4.0122,43073.0],["1988-06-15",4.0122,4.0594,4.0122,4.0122,54683.0],["1988-06-16",3.965,3.965,3.8706,3.8706,26703.0],["1988-06-17",3.965,4.0594,3.965,3.965,42028.0],["1988-06-20",3.972,3.972,3.923,3.923,44931.0],["1988-06-21",4.0701,4.2172,4.0701,4.0701,61301.0],["1988-06-22",4.0211,4.0211,3.972,3.972,39358.0],["1988-06-23",3.972,3.972,3.923,3.923,27864.0],["1988-06-24",3.8249,3.8249,3.7759,3.7759,50271.0],["1988-06-27",3.8249,3.874,3.8249,3.8249,36572.0],["1988-06-28",3.8249,3.923,3.8249,3.8249,31579.0],["1988-06-29",3.8249,3.923,3.7759,3.7759,45976.0],["1988-06-30",3.874,3.972,3.874,3.874,19157.0],["1988-07-01",3.923,4.0211,3.923,3.923,16835.0],["1988-07-05",3.923,4.0211,3.923,3.923,16835.0],["1988-07-06",4.0211,4.1682,4.0211,4.0211,19157.0],["1988-07-07",4.1192,4.2172,4.1192,4.1192,22407.0],["1988-07-08",4.1192,4.1192,4.0701,4.0701,75697.0],["1988-07-11",4.0211,4.0211,3.923,3.923,42028.0],["1988-07-12",3.923,4.0211,3.923,3.923,14164.0],["1988-07-13",3.923,3.972,3.923,3.923,11146.0],["1988-07-14",3.923,3.972,3.923,3.923,23220.0],["1988-07-15",3.874,3.874,3.8249,3.8249,33089.0],["1988-07-18",3.7759,3.7759,3.7269,3.7269,41680.0],["1988-07-19",3.7759,3.874,3.7759,3.7759,71285.0],["1988-07-20",3.7759,3.8249,3.7759,3.7759,65597.0],["1988-07-21",3.6778,3.6778,3.6288,3.6288,59559.0],["1988-07-22",3.6778,3.7269,3.6778,3.6778,78135.0],["1988-07-25",3.6778,3.6778,3.6288,3.6288,41216.0],["1988-07-26",3.6778,3.7759,3.6778,3.6778,34133.0],["1988-07-27",3.7759,3.8249,3.7759,3.7759,50504.0],["1988-07-28",3.7269,3.7269,3.6778,3.6778,46324.0],["1988-07-29",3.6778,3.7759,3.6778,3.6778,11610.0],["1988-08-01",3.6778,3.7269,3.6288,3.6288,44002.0],["1988-08-02",3.6288,3.6288,3.5307,3.5307,32392.0],["1988-08-03",3.6288,3.6778,3.6288,3.6288,37500.0],["1988-08-04",3.6288,3.6778,3.5797,3.5797,26587.0],["1988-08-05",3.5797,3.6288,3.5307,3.5307,18460.0],["1988-08-08",3.5307,3.6288,3.5307,3.5307,16718.0],["1988-08-09",3.5307,3.5797,3.5307,3.5307,33321.0],["1988-08-10",3.5307,3.5307,3.4326,3.4326,92183.0],["1988-08-11",3.4817,3.5797,3.4817,3.4817,51316.0],["1988-08-12",3.5307,3.6288,3.5307,3.5307,37268.0],["1988-08-15",3.5307,3.5797,3.5307,3.5307,19969.0],["1988-08-16",3.4817,3.4817,3.3836,3.3836,31928.0],["1988-08-17",3.4326,3.4817,3.4326,3.4326,33437.0],["1988-08-18",3.5307,3.5797,3.5307,3.5307,47717.0],["1988-08-19",3.5797,3.6288,3.5797,3.5797,27167.0],["1988-08-22",3.5797,3.5797,3.5307,3.5307,16718.0],["1988-08-23",3.5797,3.6288,3.5797,3.5797,17531.0],["1988-08-24",3.6288,3.7269,3.6288,3.6288,29141.0],["1988-08-25",3.6288,3.6778,3.6288,3.6288,21246.0],["1988-08-26",3.5797,3.5797,3.5307,3.5307,16835.0],["1988-08-29",3.5307,3.5797,3.5307,3.5307,28096.0],["1988-08-30",3.5307,3.5307,3.4817,3.4817,53290.0],["1988-08-31",3.4817,3.4817,3.4326,3.4326,48298.0],["1988-09-01",3.4326,3.4326,3.3836,3.3836,9636.0],["1988-09-02",3.3836,3.3836,3.3346,3.3346,59559.0],["1988-09-06",3.3346,3.3836,3.3346,3.3346,82779.0],["1988-09-07",3.3346,3.3346,3.2855,3.2855,25194.0],["1988-09-08",3.2855,3.3346,3.2855,3.2855,26006.0],["1988-09-09",3.2855,3.3346,3.2855,3.2855,68615.0],["1988-09-12",3.2365,3.2365,3.1874,3.1874,184831.0],["1988-09-13",3.1874,3.2365,3.1874,3.1874,36572.0],["1988-09-14",3.1874,3.2365,3.1874,3.1874,65016.0],["1988-09-15",3.1874,3.1874,3.1384,3.1384,140133.0],["1988-09-16",3.0894,3.0894,3.0403,3.0403,85682.0],["1988-09-19",3.0403,3.0894,3.0403,3.0403,56309.0],["1988-09-20",3.1384,3.1874,3.1384,3.1384,81154.0],["1988-09-21",3.2365,3.2855,3.2365,3.2365,100078.0],["1988-09-22",3.2365,3.2365,3.1874,3.1874,119699.0],["1988-09-23",3.1874,3.2365,3.1874,3.1874,36339.0],["1988-09-26",3.2365,3.2855,3.2365,3.2365,17647.0],["1988-09-27",3.3346,3.3836,3.3346,3.3346,16835.0],["1988-09-28",3.3836,3.4817,3.3836,3.3836,41796.0],["1988-09-29",3.3836,3.3836,3.3346,3.3346,9404.0],["1988-09-30",3.3346,3.3836,3.3346,3.3346,149072.0],["1988-10-03",3.4817,3.5307,3.4817,3.4817,32392.0],["1988-10-04",3.4817,3.4817,3.3836,3.3836,38313.0],["1988-10-05",3.3836,3.4326,3.3836,3.3836,54335.0],["1988-10-06",3.4326,3.5307,3.4326,3.4326,23220.0],["1988-10-07",3.4817,3.5307,3.4817,3.4817,46208.0],["1988-10-10",3.5797,3.6288,3.5797,3.5797,35062.0],["1988-10-11",3.5307,3.5307,3.4817,3.4817,22291.0],["1988-10-12",3.4817,3.5307,3.4817,3.4817,74188.0],["1988-10-13",3.4817,3.4817,3.4326,3.4326,25078.0],["1988-10-14",3.4817,3.5307,3.4817,3.4817,30883.0],["1988-10-17",3.4817,3.5797,3.4817,3.4817,25310.0],["1988-10-18",3.5307,3.5797,3.5307,3.5307,15325.0],["1988-10-19",3.5307,3.5307,3.4817,3.4817,52942.0],["1988-10-20",3.4817,3.4817,3.4817,3.4817,46904.0],["1988-10-21",3.4326,3.4326,3.3836,3.3836,101239.0],["1988-10-24",3.3836,3.3836,3.2855,3.2855,76858.0],["1988-10-25",3.3836,3.3836,3.3836,3.3836,64900.0],["1988-10-26",3.3836,3.4326,3.3836,3.3836,63275.0],["1988-10-27",3.3836,3.4817,3.3836,3.3836,22407.0],["1988-10-28",3.4326,3.4326,3.4326,3.4326,40171.0],["1988-10-31",3.4326,3.4817,3.4326,3.4326,64552.0],["1988-11-01",3.4326,3.4817,3.4326,3.4326,25426.0],["1988-11-02",3.5797,3.6288,3.5797,3.5797,218616.0],["1988-11-03",3.5797,3.6288,3.5797,3.5797,126781.0],["1988-11-04",3.5797,3.6288,3.5797,3.5797,84173.0],["1988-11-07",3.5797,3.6288,3.5797,3.5797,36223.0],["1988-11-08",3.5797,3.5797,3.5307,3.5307,39474.0],["1988-11-09",3.6288,3.6778,3.6288,3.6288,46092.0],["1988-11-10",3.6288,3.6778,3.6288,3.6288,13119.0],["1988-11-11",3.6288,3.7269,3.6288,3.6288,22988.0],["1988-11-14",3.6288,3.6778,3.6288,3.6288,16835.0],["1988-11-15",3.6288,3.6778,3.6288,3.6288,16022.0],["1988-11-16",3.6288,3.6778,3.6288,3.6288,15557.0],["1988-11-17",3.6288,3.6288,3.5797,3.5797,7082.0],["1988-11-18",3.4817,3.4817,3.4817,3.4817,47137.0],["1988-11-21",3.4326,3.4326,3.4326,3.4326,73027.0],["1988-11-22",3.4326,3.5307,3.4326,3.4326,71402.0],["1988-11-23",3.4817,3.5307,3.4817,3.4817,38894.0],["1988-11-25",3.6288,3.6778,3.6288,3.6288,29489.0],["1988-11-28",3.6288,3.6778,3.6288,3.6288,17879.0],["1988-11-29",3.6288,3.6288,3.5797,3.5797,47833.0],["1988-11-30",3.5797,3.6778,3.5797,3.5797,21362.0],["1988-12-01",3.6288,3.6778,3.6288,3.6288,21711.0],["1988-12-02",3.7269,3.8249,3.7269,3.7269,57470.0],["1988-12-05",3.7269,3.7759,3.7269,3.7269,55031.0],["1988-12-06",3.7269,3.7269,3.6778,3.6778,26006.0],["1988-12-07",3.6288,3.6288,3.5797,3.5797,16835.0],["1988-12-08",3.6288,3.6778,3.6288,3.6288,10913.0],["1988-12-09",3.6288,3.6288,3.5797,3.5797,16138.0],["1988-12-12",3.5307,3.5307,3.4817,3.4817,20898.0],["1988-12-13",3.4817,3.4817,3.4326,3.4326,28793.0],["1988-12-14",3.4326,3.4817,3.4326,3.4326,35294.0],["1988-12-15",3.2855,3.2855,3.2365,3.2365,58282.0],["1988-12-16",3.3836,3.4326,3.3836,3.3836,61417.0],["1988-12-19",3.3836,3.3836,3.3346,3.3346,68615.0],["1988-12-20",3.3346,3.3836,3.3346,3.3346,34598.0],["1988-12-21",3.3346,3.3836,3.2855,3.2855,66177.0],["1988-12-22",3.3346,3.3836,3.3346,3.3346,56192.0],["1988-12-23",3.388,3.388,3.3374,3.3374,11726.0],["1988-12-27",3.4385,3.4385,3.4385,3.4385,53870.0],["1988-12-28",3.388,3.388,3.3374,3.3374,46092.0],["1988-12-29",3.3374,3.388,3.3374,3.3374,45395.0],["1988-12-30",3.388,3.4385,3.388,3.388,22407.0],["1989-01-03",3.388,3.4385,3.388,3.388,17067.0],["1989-01-04",3.388,3.4385,3.388,3.388,21362.0],["1989-01-05",3.388,3.4385,3.388,3.388,18112.0],["1989-01-06",3.388,3.388,3.388,3.388,27167.0],["1989-01-09",3.388,3.4385,3.388,3.388,10797.0],["1989-01-10",3.388,3.4385,3.388,3.388,3599.0],["1989-01-11",3.4385,3.4891,3.4385,3.4385,43770.0],["1989-01-12",3.4891,3.5397,3.4891,3.4891,64087.0],["1989-01-13",3.4891,3.4891,3.4385,3.4385,122834.0],["1989-01-16",3.4385,3.4385,3.388,3.388,38777.0],["1989-01-17",3.388,3.4385,3.388,3.388,32624.0],["1989-01-18",3.388,3.4385,3.388,3.388,10333.0],["1989-01-19",3.388,3.4385,3.388,3.388,17647.0],["1989-01-20",3.5397,3.5902,3.5397,3.5397,83360.0],["1989-01-23",3.5397,3.5902,3.5397,3.5397,60488.0],["1989-01-24",3.5902,3.6408,3.5902,3.5902,39590.0],["1989-01-25",3.6914,3.6914,3.6914,3.6914,65016.0],["1989-01-26",3.6914,3.6914,3.6408,3.6408,78019.0],["1989-01-27",3.5397,3.5397,3.4891,3.4891,52709.0],["1989-01-30",3.4891,3.5397,3.4891,3.4891,11262.0],["1989-01-31",3.4891,3.4891,3.4385,3.4385,43189.0],["1989-02-01",3.4891,3.4891,3.4891,3.4891,31579.0],["1989-02-02",3.4891,3.5397,3.4385,3.4385,25658.0],["1989-02-03",3.4385,3.4891,3.4385,3.4385,43886.0],["1989-02-06",3.4385,3.4891,3.4385,3.4385,30534.0],["1989-02-07",3.4891,3.5397,3.4891,3.4891,19157.0],["1989-02-08",3.5397,3.5902,3.5397,3.5397,35178.0],["1989-02-09",3.5397,3.5902,3.4891,3.4891,36920.0],["1989-02-10",3.4891,3.5397,3.4891,3.4891,18460.0],["1989-02-13",3.4891,3.5397,3.4891,3.4891,44699.0],["1989-02-14",3.4891,3.4891,3.4891,3.4891,15441.0],["1989-02-15",3.4891,3.4891,3.4385,3.4385,34946.0],["1989-02-16",3.4385,3.4891,3.4385,3.4385,19157.0],["1989-02-17",3.4385,3.4891,3.4385,3.4385,39474.0],["1989-02-21",3.5397,3.6408,3.5397,3.5397,54451.0],["1989-02-22",3.6914,3.7419,3.6914,3.6914,29954.0],["1989-02-23",3.8936,3.9948,3.8936,3.8936,96827.0],["1989-02-24",3.8936,3.9442,3.8936,3.8936,27400.0],["1989-02-27",3.9442,3.9948,3.9442,3.9442,68731.0],["1989-02-28",3.9442,3.9442,3.8936,3.8936,44582.0],["1989-03-01",3.8431,3.8431,3.7925,3.7925,21130.0],["1989-03-02",3.7925,3.7925,3.7419,3.7419,39010.0],["1989-03-03",3.7925,3.8431,3.7925,3.7925,5921.0],["1989-03-06",3.8431,3.8936,3.8431,3.8431,30999.0],["1989-03-07",3.8936,3.9442,3.8936,3.8936,68847.0],["1989-03-08",3.9442,3.9948,3.9442,3.9442,49923.0],["1989-03-09",4.0453,4.0959,4.0453,4.0453,54683.0],["1989-03-10",4.0453,4.1465,4.0453,4.0453,77439.0],["1989-03-13",4.0453,4.1465,4.0453,4.0453,40403.0],["1989-03-14",4.0959,4.1465,4.0959,4.0959,10797.0],["1989-03-15",4.1465,4.197,4.1465,4.1465,64784.0],["1989-03-16",4.1465,4.1465,4.0959,4.0959,34133.0],["1989-03-17",4.0959,4.1465,4.0959,4.0959,37733.0],["1989-03-20",4.1465,4.197,4.1465,4.1465,24845.0],["1989-03-21",4.1465,4.197,4.1465,4.1465,27632.0],["1989-03-22",4.1465,4.197,4.0959,4.0959,27051.0],["1989-03-23",4.0959,4.1465,4.0959,4.0959,83476.0],["1989-03-27",4.0959,4.1465,4.0453,4.0453,10565.0],["1989-03-28",4.0453,4.0453,3.9948,3.9948,50736.0],["1989-03-29",3.9442,3.9442,3.8936,3.8936,60140.0],["1989-03-30",3.9442,3.9948,3.9442,3.9442,96131.0],["1989-03-31",3.9442,3.9948,3.9442,3.9442,15441.0],["1989-04-03",3.9948,4.0453,3.9948,3.9948,19621.0],["1989-04-04",3.9948,4.0453,3.9948,3.9948,21130.0],["1989-04-05",3.9948,3.9948,3.9442,3.9442,33205.0],["1989-04-06",3.9442,3.9948,3.9442,3.9442,7082.0],["1989-04-07",3.9442,3.9442,3.8936,3.8936,9172.0],["1989-04-10",3.8936,3.8936,3.7925,3.7925,47021.0],["1989-04-11",3.8936,3.9442,3.8936,3.8936,32856.0],["1989-04-12",3.9442,3.9948,3.9442,3.9442,71750.0],["1989-04-13",4.0453,4.0959,4.0453,4.0453,20550.0],["1989-04-14",4.0453,4.0453,3.9948,3.9948,68383.0],["1989-04-17",3.9948,4.0453,3.9948,3.9948,42841.0],["1989-04-18",3.9948,3.9948,3.9442,3.9442,23684.0],["1989-04-19",3.9442,3.9442,3.9442,3.9442,11146.0],["1989-04-20",3.9442,3.9948,3.9442,3.9442,20318.0],["1989-04-21",3.9442,3.9442,3.8936,3.8936,14048.0],["1989-04-24",3.9442,3.9442,3.9442,3.9442,50387.0],["1989-04-25",3.9442,3.9442,3.9442,3.9442,28328.0],["1989-04-26",3.9442,3.9948,3.9442,3.9442,42144.0],["1989-04-27",3.9442,3.9442,3.8936,3.8936,22291.0],["1989-04-28",3.7925,3.7925,3.7419,3.7419,46092.0],["1989-05-01",3.6914,3.6914,3.6408,3.6408,55148.0],["1989-05-02",3.6408,3.6408,3.5902,3.5902,20085.0],["1989-05-03",3.6408,3.6914,3.6408,3.6408,30999.0],["1989-05-04",3.6408,3.6914,3.6408,3.6408,23104.0],["1989-05-05",3.6408,3.6914,3.6408,3.6408,20898.0],["1989-05-08",3.6408,3.6914,3.6408,3.6408,23801.0],["1989-05-09",3.6408,3.6914,3.6408,3.6408,28561.0],["1989-05-10",3.6914,3.7419,3.6914,3.6914,34250.0],["1989-05-11",3.8936,3.9442,3.8936,3.8936,17996.0],["1989-05-12",3.8936,3.8936,3.8431,3.8431,34714.0],["1989-05-15",3.7925,3.7925,3.7419,3.7419,59908.0],["1989-05-16",3.8431,3.8936,3.8431,3.8431,21014.0],["1989-05-17",3.7925,3.7925,3.7419,3.7419,26819.0],["1989-05-18",3.7419,3.7419,3.6914,3.6914,21479.0],["1989-05-19",3.6914,3.6914,3.6408,3.6408,17647.0],["1989-05-22",3.5902,3.5902,3.5397,3.5397,43189.0],["1989-05-23",3.5902,3.5902,3.5902,3.5902,78600.0],["1989-05-24",3.5902,3.6408,3.5902,3.5902,17763.0],["1989-05-25",3.6408,3.6914,3.6408,3.6408,8591.0],["1989-05-26",3.6408,3.6408,3.5902,3.5902,30302.0],["1989-05-30",3.5902,3.6408,3.5902,3.5902,64087.0],["1989-05-31",3.6408,3.6914,3.6408,3.6408,14164.0],["1989-06-01",3.6408,3.6408,3.5902,3.5902,6502.0],["1989-06-02",3.7419,3.7419,3.7419,3.7419,32392.0],["1989-06-05",3.7925,3.8431,3.7925,3.7925,45976.0],["1989-06-06",4.0959,4.197,4.0959,4.0959,114591.0],["1989-06-07",4.0959,4.0959,4.0453,4.0453,83360.0],["1989-06-08",3.9948,3.9948,3.9442,3.9442,94505.0],["1989-06-09",3.7925,3.7925,3.7419,3.7419,107276.0],["1989-06-12",3.7419,3.7419,3.6914,3.6914,97640.0],["1989-06-13",3.6914,3.7419,3.6914,3.6914,57353.0],["1989-06-14",3.7419,3.7925,3.7419,3.7419,33089.0],["1989-06-15",3.7419,3.7925,3.7419,3.7419,26471.0],["1989-06-16",3.7925,3.8431,3.7925,3.7925,57934.0],["1989-06-19",3.8431,3.8936,3.8431,3.8431,65829.0],["1989-06-20",3.8431,3.8936,3.8431,3.8431,37500.0],["1989-06-21",3.9948,4.0453,3.9948,3.9948,99846.0],["1989-06-22",4.0453,4.0453,4.0453,4.0453,18924.0],["1989-06-23",4.0959,4.1465,4.0959,4.0959,77787.0],["1989-06-26",4.1416,4.1416,4.0368,4.0368,18460.0],["1989-06-27",4.0892,4.1416,4.0892,4.0892,37152.0],["1989-06-28",4.1416,4.1416,4.1416,4.1416,45627.0],["1989-06-29",4.194,4.2465,4.194,4.194,87423.0],["1989-06-30",4.194,4.194,4.1416,4.1416,93112.0],["1989-07-03",4.2465,4.2989,4.2465,4.2465,20898.0],["1989-07-05",4.6134,4.6659,4.6134,4.6134,117377.0],["1989-07-06",4.6134,4.6134,4.561,4.561,78135.0],["1989-07-07",4.561,4.561,4.5086,4.5086,37849.0],["1989-07-10",4.5086,4.6134,4.5086,4.5086,75813.0],["1989-07-11",4.5086,4.561,4.4562,4.4562,18692.0],["1989-07-12",4.5086,4.561,4.5086,4.5086,83940.0],["1989-07-13",4.5086,4.561,4.4562,4.4562,84521.0],["1989-07-14",4.4562,4.4562,4.4037,4.4037,60488.0],["1989-07-17",4.4037,4.4562,4.3513,4.3513,21362.0],["1989-07-18",4.4037,4.4562,4.4037,4.4037,72911.0],["1989-07-19",4.2989,4.2989,4.194,4.194,88584.0],["1989-07-20",4.2465,4.3513,4.2465,4.2465,32972.0],["1989-07-21",4.2465,4.3513,4.2465,4.2465,28677.0],["1989-07-24",4.2465,4.3513,4.2465,4.2465,28677.0],["1989-07-25",4.2465,4.2989,4.2465,4.2465,33205.0],["1989-07-26",4.2989,4.4037,4.2989,4.2989,58166.0],["1989-07-27",4.4037,4.5086,4.4037,4.4037,67454.0],["1989-07-28",4.3513,4.3513,4.2989,4.2989,36107.0],["1989-07-31",4.4562,4.5086,4.4562,4.4562,27516.0],["1989-08-01",4.4562,4.5086,4.4562,4.4562,56773.0],["1989-08-02",4.6659,4.7183,4.6659,4.6659,83012.0],["1989-08-03",4.6659,4.7183,4.6659,4.6659,151975.0],["1989-08-04",4.6134,4.6134,4.5086,4.5086,32160.0],["1989-08-07",4.5086,4.5086,4.4562,4.4562,13119.0],["1989-08-08",4.5086,4.561,4.5086,4.5086,59443.0],["1989-08-09",4.5086,4.561,4.4562,4.4562,28561.0],["1989-08-10",4.4562,4.561,4.4562,4.4562,4296.0],["1989-08-11",4.4037,4.4037,4.3513,4.3513,34946.0],["1989-08-14",4.4037,4.4562,4.4037,4.4037,12074.0],["1989-08-15",4.4562,4.5086,4.4562,4.4562,131077.0],["1989-08-16",4.4562,4.5086,4.4562,4.4562,22523.0],["1989-08-17",4.4562,4.5086,4.4562,4.4562,68151.0],["1989-08-18",4.4562,4.5086,4.4562,4.4562,42377.0],["1989-08-21",4.4562,4.4562,4.3513,4.3513,21130.0],["1989-08-22",4.4037,4.4562,4.4037,4.4037,17996.0],["1989-08-23",4.4037,4.4037,4.2989,4.2989,48530.0],["1989-08-24",4.2989,4.3513,4.2989,4.2989,27980.0],["1989-08-25",4.2465,4.2465,4.194,4.194,28561.0],["1989-08-28",4.194,4.2989,4.194,4.194,15906.0],["1989-08-29",4.2465,4.3513,4.2465,4.2465,45047.0],["1989-08-30",4.2989,4.3513,4.2989,4.2989,47137.0],["1989-08-31",4.2989,4.2989,4.2465,4.2465,40287.0],["1989-09-01",4.2465,4.2465,4.194,4.194,16254.0],["1989-09-05",4.2465,4.2989,4.2465,4.2465,88817.0],["1989-09-06",4.2989,4.3513,4.2989,4.2989,63623.0],["1989-09-07",4.2989,4.3513,4.2989,4.2989,20434.0],["1989-09-08",4.2989,4.3513,4.2989,4.2989,11030.0],["1989-09-11",4.2989,4.3513,4.2989,4.2989,55148.0],["1989-09-12",4.3513,4.4037,4.3513,4.3513,24265.0],["1989-09-13",4.3513,4.4562,4.3513,4.3513,40287.0],["1989-09-14",4.5086,4.561,4.5086,4.5086,100775.0],["1989-09-15",4.5086,4.561,4.4562,4.4562,78600.0],["1989-09-18",4.5086,4.561,4.5086,4.5086,34366.0],["1989-09-19",4.5086,4.6134,4.5086,4.5086,52245.0],["1989-09-20",4.6134,4.7183,4.6134,4.6134,72911.0],["1989-09-21",4.7183,4.7707,4.7183,4.7183,81038.0],["1989-09-22",4.8231,4.8756,4.8231,4.8231,135605.0],["1989-09-25",4.9804,5.0328,4.9804,4.9804,126897.0],["1989-09-26",4.9804,4.9804,4.928,4.928,89049.0],["1989-09-27",4.9804,5.0328,4.9804,4.9804,52477.0],["1989-09-28",4.9804,4.9804,4.8756,4.8756,85682.0],["1989-09-29",4.8756,4.9804,4.8756,4.8756,34017.0],["1989-10-02",4.8756,4.8756,4.7707,4.7707,66525.0],["1989-10-03",4.7183,4.7183,4.6659,4.6659,74768.0],["1989-10-04",4.7183,4.7707,4.7183,4.7183,7082.0],["1989-10-05",4.7183,4.7183,4.6659,4.6659,156038.0],["1989-10-06",4.5086,4.5086,4.4562,4.4562,65713.0],["1989-10-09",4.4562,4.5086,4.4562,4.4562,41332.0],["1989-10-10",4.4562,4.5086,4.4562,4.4562,24613.0],["1989-10-11",4.3513,4.3513,4.2989,4.2989,128987.0],["1989-10-12",4.3513,4.4562,4.3513,4.3513,104490.0],["1989-10-13",4.4037,4.4562,4.4037,4.4037,189591.0],["1989-10-16",4.6134,4.6659,4.6134,4.6134,228949.0],["1989-10-17",4.5086,4.5086,4.4562,4.4562,187269.0],["1989-10-18",4.4562,4.5086,4.4562,4.4562,122253.0],["1989-10-19",4.5086,4.561,4.5086,4.5086,36572.0],["1989-10-20",4.5086,4.5086,4.4562,4.4562,39010.0],["1989-10-23",4.4562,4.4562,4.4037,4.4037,34017.0],["1989-10-24",4.4037,4.4562,4.4037,4.4037,123879.0],["1989-10-25",4.5086,4.561,4.5086,4.5086,67454.0],["1989-10-26",4.7183,4.7707,4.7183,4.7183,98453.0],["1989-10-27",5.4522,5.5047,5.4522,5.4522,254956.0],["1989-10-30",5.295,5.295,5.2425,5.2425,129684.0],["1989-10-31",5.1377,5.1377,5.0853,5.0853,272951.0],["1989-11-01",5.0853,5.1377,5.0853,5.0853,130845.0],["1989-11-02",5.4522,5.5047,5.4522,5.4522,223493.0],["1989-11-03",5.4522,5.5571,5.4522,5.4522,366876.0],["1989-11-06",5.5047,5.5571,5.5047,5.5047,372449.0],["1989-11-07",5.7668,5.8192,5.7668,5.7668,320552.0],["1989-11-08",6.0289,6.0813,6.0289,6.0289,198067.0],["1989-11-09",5.8716,5.8716,5.8192,5.8192,124924.0],["1989-11-10",5.7668,5.7668,5.7144,5.7144,83708.0],["1989-11-13",5.8716,5.9241,5.8716,5.8716,242069.0],["1989-11-14",5.8716,5.9241,5.8716,5.8716,425855.0],["1989-11-15",5.8716,5.9241,5.8716,5.8716,282936.0],["1989-11-16",5.7144,5.7144,5.6619,5.6619,206658.0],["1989-11-17",5.7668,5.8192,5.7668,5.7668,69544.0],["1989-11-20",5.7668,5.8716,5.7668,5.7668,216759.0],["1989-11-21",5.9241,5.9765,5.9241,5.9241,272022.0],["1989-11-22",5.9765,6.0289,5.9765,5.9765,185412.0],["1989-11-24",6.0813,6.1338,6.0813,6.0813,200273.0],["1989-11-27",6.0289,6.0289,5.9765,5.9765,116448.0],["1989-11-28",5.8716,5.8716,5.8192,5.8192,224537.0],["1989-11-29",5.7144,5.7144,5.6619,5.6619,62462.0],["1989-11-30",5.8716,5.9765,5.8716,5.8716,181580.0],["1989-12-01",5.9765,6.0289,5.9765,5.9765,147215.0],["1989-12-04",5.8716,5.8716,5.8192,5.8192,129916.0],["1989-12-05",5.8192,5.8716,5.8192,5.8192,68963.0],["1989-12-06",5.8716,5.9241,5.8716,5.8716,82431.0],["1989-12-07",5.9765,6.0813,5.9765,5.9765,133283.0],["1989-12-08",6.1862,6.2386,6.1862,6.1862,186341.0],["1989-12-11",6.291,6.3435,6.291,6.291,219197.0],["1989-12-12",6.3435,6.4483,6.3435,6.3435,135837.0],["1989-12-13",6.2386,6.2386,6.1338,6.1338,172409.0],["1989-12-14",6.1338,6.1862,6.1338,6.1338,133051.0],["1989-12-15",6.291,6.3435,6.291,6.291,149072.0],["1989-12-18",6.2386,6.2386,6.1862,6.1862,83476.0],["1989-12-19",6.1862,6.2386,6.1338,6.1338,71053.0],["1989-12-20",6.1862,6.2386,6.1862,6.1862,78832.0],["1989-12-21",6.1862,6.1862,6.1338,6.1338,55844.0],["1989-12-22",6.2223,6.2223,6.1691,6.1691,102052.0],["1989-12-26",6.0627,6.0627,6.0095,6.0095,49343.0],["1989-12-27",6.0095,6.0627,6.0095,6.0095,119235.0],["1989-12-28",5.9564,5.9564,5.9032,5.9032,72911.0],["1989-12-29",5.9563,6.0095,5.9563,5.9563,65364.0],["1990-01-02",6.0095,6.0627,6.0095,6.0095,99266.0],["1990-01-03",5.85,5.85,5.7968,5.7968,133747.0],["1990-01-04",5.9032,5.9564,5.9032,5.9032,131890.0],["1990-01-05",6.3286,6.3818,6.3286,6.3286,173802.0],["1990-01-08",6.435,6.4882,6.435,6.435,167416.0],["1990-01-09",6.435,6.435,6.3818,6.3818,45163.0],["1990-01-10",6.8604,6.9136,6.8604,6.8604,290831.0],["1990-01-11",6.9136,6.9668,6.9136,6.9136,75697.0],["1990-01-12",6.9136,6.9136,6.8604,6.8604,165559.0],["1990-01-15",7.02,7.0732,7.02,7.02,179491.0],["1990-01-16",7.02,7.0732,6.9668,6.9668,332510.0],["1990-01-17",6.9668,6.9668,6.9136,6.9136,105303.0],["1990-01-18",6.8073,6.8073,6.7541,6.7541,99614.0],["1990-01-19",6.6477,6.6477,6.5945,6.5945,98221.0],["1990-01-22",6.5945,6.5945,6.5413,6.5413,78135.0],["1990-01-23",7.1263,7.1795,7.1263,7.1263,102284.0],["1990-01-24",7.2859,7.3923,7.2859,7.2859,153949.0],["1990-01-25",7.1795,7.1795,7.1263,7.1263,211883.0],["1990-01-26",7.1264,7.1264,7.0732,7.0732,148724.0],["1990-01-29",7.0732,7.1264,7.0732,7.0732,142339.0],["1990-01-30",7.0732,7.0732,7.02,7.02,93693.0],["1990-01-31",6.8073,6.8073,6.7009,6.7009,165326.0],["1990-02-01",6.9668,7.02,6.9668,6.9668,166604.0],["1990-02-02",7.3391,7.3923,7.3391,7.3391,264011.0],["1990-02-05",7.4454,7.4986,7.4454,7.4454,279917.0],["1990-02-06",7.3923,7.3923,7.3391,7.3391,142687.0],["1990-02-07",7.2327,7.2327,7.1795,7.1795,169738.0],["1990-02-08",7.1264,7.1264,7.0732,7.0732,161960.0],["1990-02-09",7.0732,7.1264,7.0732,7.0732,81851.0],["1990-02-12",6.2754,6.2754,6.2223,6.2223,247061.0],["1990-02-13",6.1159,6.1159,6.0627,6.0627,257394.0],["1990-02-14",5.4777,5.4777,5.4245,5.4245,324732.0],["1990-02-15",5.6373,5.6904,5.6373,5.6373,218152.0],["1990-02-16",5.7968,5.9032,5.7968,5.7968,127246.0],["1990-02-20",6.0627,6.2223,6.0627,6.0627,104490.0],["1990-02-21",6.0095,6.0095,5.9563,5.9563,120976.0],["1990-02-22",5.7968,5.7968,5.7436,5.7436,105883.0],["1990-02-23",5.6904,5.6904,5.6373,5.6373,64087.0],["1990-02-26",5.265,5.265,5.2118,5.2118,177865.0],["1990-02-27",5.2118,5.3182,5.2118,5.2118,118538.0],["1990-02-28",5.3182,5.4245,5.3182,5.3182,142919.0],["1990-03-01",5.3182,5.3182,5.2118,5.2118,104490.0],["1990-03-02",5.2118,5.265,5.2118,5.2118,53290.0],["1990-03-05",5.1586,5.1586,5.1054,5.1054,43538.0],["1990-03-06",5.3714,5.4777,5.3714,5.3714,78135.0],["1990-03-07",5.2118,5.2118,5.1586,5.1586,80690.0],["1990-03-08",5.1586,5.2118,5.1586,5.1586,10565.0],["1990-03-09",5.1054,5.1054,5.0523,5.0523,61301.0],["1990-03-12",5.3182,5.3713,5.3182,5.3182,46208.0],["1990-03-13",5.3182,5.3182,5.265,5.265,43770.0],["1990-03-14",5.265,5.3182,5.265,5.265,76626.0],["1990-03-15",5.4777,5.5309,5.4777,5.4777,68151.0],["1990-03-16",5.6373,5.7436,5.6373,5.6373,68151.0],["1990-03-19",5.85,5.9032,5.85,5.85,66525.0],["1990-03-20",5.6904,5.6904,5.5841,5.5841,30534.0],["1990-03-21",5.5841,5.6373,5.5309,5.5309,85566.0],["1990-03-22",5.5841,5.6373,5.5841,5.5841,40171.0],["1990-03-23",5.4245,5.4245,5.3714,5.3714,127478.0],["1990-03-26",5.3714,5.3714,5.265,5.265,98917.0],["1990-03-27",5.265,5.3182,5.2118,5.2118,90790.0],["1990-03-28",5.265,5.3714,5.265,5.265,30767.0],["1990-03-29",5.3182,5.4245,5.3182,5.3182,70473.0],["1990-03-30",5.3182,5.3182,5.265,5.265,33321.0],["1990-04-02",5.0523,5.0523,4.9991,4.9991,108786.0],["1990-04-03",5.2118,5.265,5.2118,5.2118,75697.0],["1990-04-04",5.2118,5.2118,5.1054,5.1054,93577.0],["1990-04-05",5.1054,5.2118,5.1054,5.1054,54335.0],["1990-04-06",5.2118,5.265,5.2118,5.2118,92067.0],["1990-04-09",5.2118,5.265,5.1586,5.1586,87075.0],["1990-04-10",5.1586,5.1586,5.1054,5.1054,78251.0],["1990-04-11",5.1054,5.1054,5.0523,5.0523,47369.0],["1990-04-12",5.1054,5.1586,5.1054,5.1054,20782.0],["1990-04-16",5.1054,5.1054,5.0523,5.0523,11842.0],["1990-04-17",5.0523,5.1054,5.0523,5.0523,23220.0],["1990-04-18",5.1054,5.2118,5.1054,5.1054,31231.0],["1990-04-19",5.1586,5.265,5.1586,5.1586,33785.0],["1990-04-20",5.1586,5.1586,5.1054,5.1054,36920.0],["1990-04-23",5.1054,5.1054,4.9991,4.9991,26587.0],["1990-04-24",4.9991,4.9991,4.8927,4.8927,35062.0],["1990-04-25",4.8927,4.9459,4.8395,4.8395,112269.0],["1990-04-26",4.8927,4.9991,4.8927,4.8927,5921.0],["1990-04-27",4.9459,5.0523,4.9459,4.9459,28909.0],["1990-04-30",4.8927,4.8927,4.7864,4.7864,26006.0],["1990-05-01",4.7864,4.8927,4.7864,4.7864,49807.0],["1990-05-02",4.7864,4.7864,4.68,4.68,97640.0],["1990-05-03",4.7864,4.8395,4.7864,4.7864,76626.0],["1990-05-04",4.8927,4.9991,4.8927,4.8927,48414.0],["1990-05-07",4.9991,5.1054,4.9991,4.9991,32276.0],["1990-05-08",4.9991,5.0523,4.9991,4.9991,21827.0],["1990-05-09",4.9991,5.0523,4.9991,4.9991,74072.0],["1990-05-10",4.9991,5.1054,4.9991,4.9991,37500.0],["1990-05-11",4.9991,5.0523,4.9991,4.9991,60953.0],["1990-05-14",4.9459,4.9459,4.8927,4.8927,30070.0],["1990-05-15",4.8395,4.8395,4.7332,4.7332,55380.0],["1990-05-16",4.7332,4.7332,4.68,4.68,17415.0],["1990-05-17",4.68,4.7332,4.68,4.68,31231.0],["1990-05-18",4.7332,4.7864,4.7332,4.7332,119467.0],["1990-05-21",4.7332,4.7864,4.7332,4.7332,46672.0],["1990-05-22",4.7332,4.8395,4.7332,4.7332,14513.0],["1990-05-23",4.6268,4.6268,4.5736,4.5736,91603.0],["1990-05-24",4.6268,4.7332,4.6268,4.6268,24381.0],["1990-05-25",4.7332,4.7864,4.7332,4.7332,62230.0],["1990-05-29",4.8395,4.8927,4.8395,4.8395,48878.0],["1990-05-30",4.7864,4.7864,4.68,4.68,30186.0],["1990-05-31",4.68,4.7864,4.68,4.68,18228.0],["1990-06-01",4.5736,4.5736,4.5204,4.5204,29954.0],["1990-06-04",4.3609,4.3609,4.3077,4.3077,21595.0],["1990-06-05",4.4673,4.5204,4.4673,4.4673,31463.0],["1990-06-06",4.4673,4.5204,4.4673,4.4673,37384.0],["1990-06-07",4.3077,4.3077,4.2014,4.2014,24381.0],["1990-06-08",4.3609,4.4141,4.3609,4.3609,42725.0],["1990-06-11",4.3609,4.4141,4.3609,4.3609,19969.0],["1990-06-12",4.3609,4.4141,4.3077,4.3077,7547.0],["1990-06-13",4.2545,4.2545,4.1482,4.1482,48994.0],["1990-06-14",4.0418,4.0418,3.9354,3.9354,108321.0],["1990-06-15",4.095,4.1482,4.095,4.095,73259.0],["1990-06-18",4.1482,4.2014,4.1482,4.1482,67802.0],["1990-06-19",4.1482,4.1482,4.095,4.095,20666.0],["1990-06-20",4.095,4.1482,4.095,4.095,33437.0],["1990-06-21",4.095,4.1482,4.095,4.095,12191.0],["1990-06-22",4.1482,4.2014,4.1482,4.1482,17996.0],["1990-06-25",4.4174,4.5264,4.4174,4.4174,89861.0],["1990-06-26",4.4174,4.4719,4.3628,4.3628,59559.0],["1990-06-27",4.3628,4.4719,4.3628,4.3628,15790.0],["1990-06-28",4.4719,4.6355,4.4719,4.4719,5805.0],["1990-06-29",4.8536,4.9082,4.8536,4.8536,151975.0],["1990-07-02",4.9082,4.9627,4.9082,4.9082,99962.0],["1990-07-03",4.9627,5.0172,4.9627,4.9627,69544.0],["1990-07-05",4.9082,4.9082,4.7991,4.7991,9869.0],["1990-07-06",4.7991,4.8536,4.7991,4.7991,11378.0],["1990-07-09",4.7446,4.7446,4.6355,4.6355,19505.0],["1990-07-10",4.6355,4.6355,4.5264,4.5264,19273.0],["1990-07-11",4.5264,4.6355,4.5264,4.5264,7082.0],["1990-07-12",4.581,4.69,4.581,4.581,67222.0],["1990-07-13",5.0172,5.0718,5.0172,5.0172,119351.0],["1990-07-16",5.0172,5.0172,4.9082,4.9082,27051.0],["1990-07-17",4.9082,4.9082,4.7991,4.7991,17415.0],["1990-07-18",4.8536,4.9627,4.8536,4.8536,36339.0],["1990-07-19",4.8536,4.9627,4.8536,4.8536,11030.0],["1990-07-20",4.8536,4.9627,4.8536,4.8536,3947.0],["1990-07-23",4.9627,5.0718,4.9627,4.9627,51084.0],["1990-07-24",5.0172,5.0718,5.0172,5.0172,129103.0],["1990-07-25",5.1263,5.2354,5.1263,5.1263,50620.0],["1990-07-26",5.1263,5.1263,5.0172,5.0172,3019.0],["1990-07-27",5.0172,5.0718,4.9627,4.9627,16486.0],["1990-07-30",4.9627,5.0172,4.9627,4.9627,21827.0],["1990-07-31",5.0718,5.1263,5.0718,5.0718,30186.0],["1990-08-01",5.1809,5.2899,5.1809,5.1809,52245.0],["1990-08-02",5.2899,5.3445,5.2899,5.2899,123066.0],["1990-08-03",5.3445,5.4535,5.3445,5.3445,127710.0],["1990-08-06",5.3445,5.3445,5.2354,5.2354,30650.0],["1990-08-07",5.399,5.4535,5.399,5.399,52013.0],["1990-08-08",5.5626,5.6171,5.5626,5.5626,58514.0],["1990-08-09",5.6171,5.6717,5.6171,5.6171,34598.0],["1990-08-10",5.9443,5.9989,5.9443,5.9443,114591.0],["1990-08-13",6.217,6.3261,6.217,6.217,168809.0],["1990-08-14",6.217,6.3261,6.217,6.217,84405.0],["1990-08-15",6.108,6.108,6.0534,6.0534,60604.0],["1990-08-16",6.4352,6.4897,6.4352,6.4352,70705.0],["1990-08-17",6.2716,6.2716,6.217,6.217,116797.0],["1990-08-20",6.1625,6.1625,6.0534,6.0534,113778.0],["1990-08-21",6.0534,6.108,5.9989,5.9989,86495.0],["1990-08-22",6.0534,6.108,6.0534,6.0534,110063.0],["1990-08-23",5.9443,5.9443,5.8898,5.8898,63391.0],["1990-08-24",5.8353,5.8353,5.7807,5.7807,65597.0],["1990-08-27",5.1263,5.1263,5.0172,5.0172,46672.0],["1990-08-28",5.2899,5.3445,5.2899,5.2899,88004.0],["1990-08-29",5.399,5.4535,5.399,5.399,53290.0],["1990-08-30",5.5081,5.6717,5.5081,5.5081,155110.0],["1990-08-31",5.5081,5.5626,5.4535,5.4535,24962.0],["1990-09-04",5.4535,5.5081,5.399,5.399,75233.0],["1990-09-05",5.399,5.399,5.2899,5.2899,59675.0],["1990-09-06",5.4535,5.5626,5.4535,5.4535,56657.0],["1990-09-07",5.4535,5.4535,5.3445,5.3445,43073.0],["1990-09-10",5.1809,5.1809,5.0718,5.0718,63275.0],["1990-09-11",5.0718,5.1263,5.0718,5.0718,34250.0],["1990-09-12",5.1263,5.2354,5.1263,5.1263,29257.0],["1990-09-13",5.1263,5.1809,5.1263,5.1263,14977.0],["1990-09-14",5.1263,5.2354,5.1263,5.1263,21479.0],["1990-09-17",5.1809,5.2354,5.1809,5.1809,25078.0],["1990-09-18",5.1809,5.1809,5.1263,5.1263,10913.0],["1990-09-19",5.1263,5.1263,5.0172,5.0172,50387.0],["1990-09-20",5.0172,5.1263,5.0172,5.0172,33785.0],["1990-09-21",5.0172,5.0718,4.9627,4.9627,16951.0],["1990-09-24",5.2899,5.3445,5.2899,5.2899,68151.0],["1990-09-25",5.399,5.4535,5.399,5.399,52826.0],["1990-09-26",5.399,5.5081,5.399,5.399,169622.0],["1990-09-27",5.399,5.4535,5.3445,5.3445,51781.0],["1990-09-28",5.3445,5.4535,5.3445,5.3445,28909.0],["1990-10-01",5.0172,5.0172,4.9627,4.9627,27051.0],["1990-10-02",5.0172,5.0718,5.0172,5.0172,13816.0],["1990-10-03",5.1809,5.2899,5.1809,5.1809,107625.0],["1990-10-04",5.1809,5.2354,5.1809,5.1809,90094.0],["1990-10-05",5.1809,5.2354,5.1809,5.1809,38545.0],["1990-10-08",5.1263,5.1263,5.0172,5.0172,12539.0],["1990-10-09",5.0172,5.0718,5.0172,5.0172,72214.0],["1990-10-10",4.9627,4.9627,4.9082,4.9082,73724.0],["1990-10-11",4.9082,4.9082,4.7446,4.7446,13700.0],["1990-10-12",4.7446,4.7446,4.69,4.69,68035.0],["1990-10-15",4.5264,4.5264,4.4174,4.4174,93461.0],["1990-10-16",4.4174,4.4719,4.3628,4.3628,40403.0],["1990-10-17",4.4719,4.581,4.4719,4.4719,20318.0],["1990-10-18",4.581,4.69,4.581,4.581,30534.0],["1990-10-19",4.581,4.6355,4.581,4.581,15441.0],["1990-10-22",4.581,4.581,4.4719,4.4719,929.0],["1990-10-23",4.581,4.69,4.581,4.581,25078.0],["1990-10-24",4.7446,4.8536,4.7446,4.7446,69776.0],["1990-10-25",4.9082,5.0172,4.9082,4.9082,56773.0],["1990-10-26",4.7446,4.7446,4.69,4.69,26471.0],["1990-10-29",4.69,4.7446,4.69,4.69,27051.0],["1990-10-30",4.7991,4.9082,4.7991,4.7991,55148.0],["1990-10-31",4.8536,4.9627,4.8536,4.8536,10681.0],["1990-11-01",4.8536,4.9082,4.8536,4.8536,36920.0],["1990-11-02",4.7991,4.7991,4.69,4.69,42377.0],["1990-11-05",4.7446,4.7991,4.7446,4.7446,50620.0],["1990-11-06",4.8536,4.9627,4.8536,4.8536,156271.0],["1990-11-07",4.8536,4.9627,4.8536,4.8536,32624.0],["1990-11-08",4.8536,4.9627,4.8536,4.8536,23336.0],["1990-11-09",4.7991,4.7991,4.7446,4.7446,16951.0],["1990-11-12",4.7446,4.7991,4.69,4.69,7547.0],["1990-11-13",4.7446,4.8536,4.7446,4.7446,3599.0],["1990-11-14",4.7446,4.7446,4.69,4.69,16138.0],["1990-11-15",4.69,4.69,4.6355,4.6355,46092.0],["1990-11-16",4.6355,4.6355,4.581,4.581,21711.0],["1990-11-19",4.6355,4.69,4.6355,4.6355,23568.0],["1990-11-20",4.6355,4.6355,4.5264,4.5264,27284.0],["1990-11-21",4.581,4.6355,4.581,4.581,3483.0],["1990-11-23",4.7446,4.7991,4.7446,4.7446,77090.0],["1990-11-26",4.8536,4.9082,4.8536,4.8536,15441.0],["1990-11-27",4.7991,4.7991,4.7446,4.7446,20782.0],["1990-11-28",4.7991,4.8536,4.7991,4.7991,16370.0],["1990-11-29",4.8536,4.9627,4.8536,4.8536,98453.0],["1990-11-30",4.8536,4.8536,4.7446,4.7446,56309.0],["1990-12-03",4.69,4.69,4.6355,4.6355,15093.0],["1990-12-04",4.6355,4.69,4.6355,4.6355,9056.0],["1990-12-05",4.6355,4.69,4.581,4.581,16022.0],["1990-12-06",4.581,4.581,4.4719,4.4719,15441.0],["1990-12-07",4.4719,4.5264,4.4719,4.4719,6153.0],["1990-12-10",4.5264,4.581,4.5264,4.5264,4992.0],["1990-12-11",4.4174,4.4174,4.3628,4.3628,41564.0],["1990-12-12",4.2538,4.2538,4.2538,4.2538,21827.0],["1990-12-13",4.1992,4.1992,4.1447,4.1447,54799.0],["1990-12-14",4.1447,4.2538,4.1447,4.1447,82779.0],["1990-12-17",4.1992,4.2538,4.1992,4.1992,24845.0],["1990-12-18",4.1992,4.2538,4.1447,4.1447,4760.0],["1990-12-19",4.4174,4.4719,4.4174,4.4174,102516.0],["1990-12-20",4.6355,4.69,4.6355,4.6355,22059.0],["1990-12-21",4.4719,4.4719,4.4174,4.4174,23452.0],["1990-12-24",4.4719,4.581,4.4719,4.4719,4760.0],["1990-12-26",4.4719,4.581,4.4719,4.4719,12074.0],["1990-12-27",4.4719,4.581,4.4719,4.4719,6502.0],["1990-12-28",4.6355,4.7446,4.6355,4.6355,23801.0],["1990-12-31",4.69,4.7991,4.69,4.69,154065.0],["1991-01-02",4.7446,4.7991,4.7446,4.7446,17067.0],["1991-01-03",4.7446,4.7446,4.69,4.69,32160.0],["1991-01-04",4.69,4.7991,4.69,4.69,20434.0],["1991-01-07",5.0718,5.1809,5.0718,5.0718,24729.0],["1991-01-08",5.0718,5.1809,5.0718,5.0718,16138.0],["1991-01-09",5.1263,5.2354,5.1263,5.1263,74652.0],["1991-01-10",5.1263,5.1809,5.1263,5.1263,9056.0],["1991-01-11",5.1809,5.2354,5.1809,5.1809,48298.0],["1991-01-14",5.3445,5.399,5.3445,5.3445,101123.0],["1991-01-15",5.2899,5.2899,5.2354,5.2354,44931.0],["1991-01-16",5.2354,5.2899,5.2354,5.2354,47717.0],["1991-01-17",4.4719,4.4719,4.4174,4.4174,148260.0],["1991-01-18",4.4719,4.581,4.4719,4.4719,82083.0],["1991-01-21",4.4719,4.5264,4.4719,4.4719,23568.0],["1991-01-22",4.69,4.7991,4.69,4.69,20550.0],["1991-01-23",4.6355,4.6355,4.5264,4.5264,23452.0],["1991-01-24",4.5264,4.5264,4.4719,4.4719,46672.0],["1991-01-25",4.4719,4.5264,4.4174,4.4174,10913.0],["1991-01-28",4.4174,4.4719,4.3628,4.3628,10449.0],["1991-01-29",4.4719,4.5264,4.4719,4.4719,3483.0],["1991-01-30",4.4719,4.5264,4.4719,4.4719,23220.0],["1991-01-31",4.4719,4.5264,4.4719,4.4719,48878.0],["1991-02-01",4.4719,4.581,4.4719,4.4719,97988.0],["1991-02-04",4.4719,4.4719,4.4174,4.4174,95202.0],["1991-02-05",4.4174,4.4174,4.3628,4.3628,91835.0],["1991-02-06",4.3628,4.4174,4.3628,4.3628,110527.0],["1991-02-07",4.69,4.7991,4.69,4.69,172641.0],["1991-02-08",4.69,4.7446,4.69,4.69,28909.0],["1991-02-11",4.69,4.7446,4.6355,4.6355,17183.0],["1991-02-12",4.6355,4.6355,4.581,4.581,77090.0],["1991-02-13",4.581,4.6355,4.5264,4.5264,8359.0],["1991-02-14",4.5264,4.6355,4.5264,4.5264,5573.0],["1991-02-15",4.5264,4.5264,4.4719,4.4719,46324.0],["1991-02-19",4.4719,4.4719,4.3628,4.3628,14280.0],["1991-02-20",4.3628,4.4174,4.3083,4.3083,50387.0],["1991-02-21",4.3083,4.4174,4.3083,4.3083,4876.0],["1991-02-22",4.3083,4.4174,4.3083,4.3083,9869.0],["1991-02-25",4.3628,4.4174,4.3628,4.3628,46208.0],["1991-02-26",4.4719,4.5264,4.4719,4.4719,54915.0],["1991-02-27",4.4719,4.581,4.4719,4.4719,37849.0],["1991-02-28",4.69,4.7446,4.69,4.69,66409.0],["1991-03-01",4.69,4.69,4.581,4.581,5108.0],["1991-03-04",4.69,4.7446,4.69,4.69,25194.0],["1991-03-05",4.69,4.69,4.6355,4.6355,12423.0],["1991-03-06",4.69,4.7446,4.69,4.69,72214.0],["1991-03-07",4.69,4.7446,4.6355,4.6355,3135.0],["1991-03-08",4.6355,4.69,4.6355,4.6355,106348.0],["1991-03-11",4.6355,4.6355,4.581,4.581,39242.0],["1991-03-12",4.581,4.581,4.5264,4.5264,21595.0],["1991-03-13",4.581,4.6355,4.581,4.581,17996.0],["1991-03-14",4.581,4.581,4.5264,4.5264,11030.0],["1991-03-15",4.5264,4.5264,4.4719,4.4719,20201.0],["1991-03-18",4.4174,4.4174,4.3628,4.3628,13352.0],["1991-03-19",4.3628,4.3628,4.3083,4.3083,81851.0],["1991-03-20",4.3083,4.3628,4.3083,4.3083,40171.0],["1991-03-21",4.3083,4.3083,4.2538,4.2538,8243.0],["1991-03-22",4.2538,4.3083,4.2538,4.2538,54915.0],["1991-03-25",4.1992,4.1992,4.0901,4.0901,42260.0],["1991-03-26",4.0901,4.0901,4.0356,4.0356,15790.0],["1991-03-27",4.0356,4.0356,3.9811,3.9811,26703.0],["1991-03-28",4.0901,4.1447,4.0901,4.0901,17996.0],["1991-04-01",4.1992,4.1992,4.1992,4.1992,36572.0],["1991-04-02",4.1992,4.2538,4.1447,4.1447,70124.0],["1991-04-03",4.1992,4.2538,4.1992,4.1992,41448.0],["1991-04-04",4.3083,4.3628,4.3083,4.3083,28328.0],["1991-04-05",4.3083,4.3083,4.2538,4.2538,45163.0],["1991-04-08",4.3628,4.4719,4.3628,4.3628,62810.0],["1991-04-09",4.4719,4.581,4.4719,4.4719,29838.0],["1991-04-10",4.4719,4.5264,4.4719,4.4719,21479.0],["1991-04-11",4.4719,4.4719,4.4174,4.4174,26819.0],["1991-04-12",4.3628,4.3628,4.3083,4.3083,57586.0],["1991-04-15",4.3083,4.3628,4.2538,4.2538,21246.0],["1991-04-16",4.3628,4.4174,4.3628,4.3628,8243.0],["1991-04-17",4.3628,4.4719,4.3628,4.3628,34366.0],["1991-04-18",4.3628,4.3628,4.3628,4.3628,44350.0],["1991-04-19",4.3628,4.3628,4.2538,4.2538,38661.0],["1991-04-22",4.3083,4.3628,4.3083,4.3083,17415.0],["1991-04-23",4.3083,4.4174,4.3083,4.3083,12191.0],["1991-04-24",4.3083,4.4174,4.3083,4.3083,3367.0],["1991-04-25",4.3083,4.3628,4.2538,4.2538,26587.0],["1991-04-26",4.2538,4.3083,4.2538,4.2538,12655.0],["1991-04-29",4.2538,4.2538,4.1447,4.1447,13352.0],["1991-04-30",4.2538,4.3083,4.2538,4.2538,77323.0],["1991-05-01",4.281,4.3083,4.2538,4.2538,46324.0],["1991-05-02",4.3356,4.3356,4.281,4.281,46324.0],["1991-05-03",4.3628,4.3628,4.3083,4.3083,16602.0],["1991-05-06",4.3628,4.3628,4.3083,4.3083,16602.0],["1991-05-07",4.4174,4.4174,4.3628,4.3628,22407.0],["1991-05-08",4.581,4.581,4.4719,4.4719,22407.0],["1991-05-09",4.581,4.581,4.4719,4.4719,40519.0],["1991-05-10",4.581,4.581,4.4719,4.4719,40519.0],["1991-05-13",4.581,4.581,4.5264,4.5264,9404.0],["1991-05-14",4.7446,4.7446,4.6355,4.6355,47949.0],["1991-05-15",4.9627,4.9627,4.9082,4.9082,76394.0],["1991-05-16",4.8536,4.8536,4.7446,4.7446,100659.0],["1991-05-17",4.7991,4.7991,4.69,4.69,43189.0],["1991-05-20",4.8536,4.8536,4.7446,4.7446,16022.0],["1991-05-21",4.9082,4.9082,4.7991,4.7991,29606.0],["1991-05-22",4.9627,4.9627,4.8536,4.8536,85566.0],["1991-05-23",4.8536,4.8536,4.7446,4.7446,18808.0],["1991-05-24",4.9627,4.9627,4.9082,4.9082,18808.0],["1991-05-28",5.0172,5.0172,4.9627,4.9627,82083.0],["1991-05-29",5.0718,5.0718,5.0172,5.0172,47485.0],["1991-05-30",5.1263,5.1263,5.0172,5.0172,51432.0],["1991-05-31",5.1263,5.1263,5.0172,5.0172,51432.0],["1991-06-03",5.1809,5.1809,5.0718,5.0718,48530.0],["1991-06-04",5.1263,5.1263,5.0718,5.0718,124111.0],["1991-06-05",5.1263,5.1263,5.0718,5.0718,65480.0],["1991-06-06",5.3445,5.3445,5.2354,5.2354,32856.0],["1991-06-07",5.4535,5.4535,5.399,5.399,72214.0],["1991-06-10",5.6717,5.6717,5.5626,5.5626,88236.0],["1991-06-11",5.6171,5.6171,5.5081,5.5081,135373.0],["1991-06-12",5.5081,5.5081,5.399,5.399,50968.0],["1991-06-13",5.3445,5.3445,5.2899,5.2899,7779.0],["1991-06-14",5.2354,5.2354,5.1263,5.1263,43886.0],["1991-06-17",5.2354,5.2354,5.1809,5.1809,25078.0],["1991-06-18",5.3445,5.3445,5.2899,5.2899,0.0],["1991-06-19",5.4535,5.4535,5.3445,5.3445,0.0],["1991-06-20",5.4535,5.4535,5.3445,5.3445,0.0],["1991-06-21",5.399,5.399,5.2899,5.2899,0.0],["1991-06-24",5.2354,5.2354,5.1263,5.1263,0.0],["1991-06-25",5.2899,5.2899,5.1809,5.1809,4412.0],["1991-06-26",5.399,5.399,5.2899,5.2899,45627.0],["1991-06-27",5.3445,5.3445,5.2354,5.2354,6386.0],["1991-06-28",5.4535,5.4535,5.3445,5.3445,69892.0],["1991-07-01",5.5081,5.5081,5.4535,5.4535,34830.0],["1991-07-02",5.6171,5.6171,5.5626,5.5626,35411.0],["1991-07-03",5.7262,5.7262,5.6717,5.6717,76278.0],["1991-07-05",5.7262,5.7262,5.6717,5.6717,40983.0],["1991-07-08",5.8353,5.8353,5.7262,5.7262,140249.0],["1991-07-09",5.8353,5.8353,5.7262,5.7262,184947.0],["1991-07-10",5.8898,5.8898,5.8353,5.8353,377209.0],["1991-07-11",5.6717,5.6717,5.6171,5.6171,116564.0],["1991-07-12",5.7262,5.7262,5.6717,5.6717,78948.0],["1991-07-15",5.7807,5.7807,5.7262,5.7262,21362.0],["1991-07-16",5.7807,5.7807,5.7262,5.7262,39938.0],["1991-07-17",5.8353,5.8353,5.7262,5.7262,60488.0],["1991-07-18",6.0534,6.0534,5.9989,5.9989,65248.0],["1991-07-19",6.217,6.217,6.0534,6.0534,17531.0],["1991-07-22",5.9443,5.9443,5.8898,5.8898,29954.0],["1991-07-23",5.7807,5.7807,5.7262,5.7262,63275.0],["1991-07-24",5.5626,5.5626,5.5081,5.5081,55031.0],["1991-07-25",5.4535,5.4535,5.399,5.399,12887.0],["1991-07-26",5.6717,5.6717,5.6171,5.6171,81386.0],["1991-07-29",5.5626,5.5626,5.4535,5.4535,35527.0],["1991-07-30",5.4535,5.4535,5.399,5.399,41099.0],["1991-07-31",5.6717,5.6717,5.5626,5.5626,9520.0],["1991-08-01",5.6171,5.6171,5.5626,5.5626,20318.0],["1991-08-02",5.399,5.399,5.3445,5.3445,26935.0],["1991-08-05",5.5081,5.5081,5.399,5.399,14048.0],["1991-08-06",5.6171,5.6171,5.5081,5.5081,25426.0],["1991-08-07",5.6171,5.6171,5.5626,5.5626,7895.0],["1991-08-08",5.6171,5.6171,5.5626,5.5626,47601.0],["1991-08-09",5.6171,5.6171,5.5626,5.5626,5457.0],["1991-08-12",5.6171,5.6171,5.5081,5.5081,50852.0],["1991-08-13",5.5081,5.5081,5.4535,5.4535,9404.0],["1991-08-14",5.4535,5.4535,5.399,5.399,4296.0],["1991-08-15",5.5081,5.5081,5.4535,5.4535,15093.0],["1991-08-16",5.5626,5.5626,5.4535,5.4535,32508.0],["1991-08-19",5.4535,5.4535,5.3445,5.3445,68151.0],["1991-08-20",5.3445,5.3445,5.2354,5.2354,44582.0],["1991-08-21",5.1809,5.1809,5.1263,5.1263,72330.0],["1991-08-22",5.1263,5.1263,5.0172,5.0172,11378.0],["1991-08-23",4.9627,4.9627,4.8536,4.8536,64319.0],["1991-08-26",4.9082,4.9082,4.8536,4.8536,6386.0],["1991-08-27",4.8536,4.8536,4.7446,4.7446,6386.0],["1991-08-28",4.9082,4.9082,4.7991,4.7991,16718.0],["1991-08-29",4.7446,4.7446,4.69,4.69,34946.0],["1991-08-30",4.6355,4.6355,4.581,4.581,37500.0],["1991-09-03",4.9627,4.9627,4.9082,4.9082,43073.0],["1991-09-04",5.1263,5.1263,5.0718,5.0718,38894.0],["1991-09-05",5.1263,5.1263,5.0172,5.0172,23801.0],["1991-09-06",5.2899,5.2899,5.1809,5.1809,13003.0],["1991-09-09",5.399,5.399,5.2899,5.2899,41680.0],["1991-09-10",5.2899,5.2899,5.2354,5.2354,145357.0],["1991-09-11",5.1809,5.1809,5.0718,5.0718,6153.0],["1991-09-12",5.1809,5.1809,5.0718,5.0718,59095.0],["1991-09-13",5.1263,5.1263,5.0172,5.0172,1393.0],["1991-09-16",5.1809,5.1809,5.0718,5.0718,2786.0],["1991-09-17",5.2354,5.2354,5.1263,5.1263,27516.0],["1991-09-18",5.3445,5.3445,5.2899,5.2899,47601.0],["1991-09-19",5.2354,5.2354,5.1809,5.1809,46208.0],["1991-09-20",5.1809,5.1809,5.0718,5.0718,10565.0],["1991-09-23",5.2354,5.2354,5.1263,5.1263,26239.0],["1991-09-24",5.3445,5.3445,5.2899,5.2899,55844.0],["1991-09-25",5.2899,5.2899,5.2354,5.2354,9172.0],["1991-09-26",5.1809,5.1809,5.1263,5.1263,16370.0],["1991-09-27",5.0718,5.0718,5.0172,5.0172,14861.0],["1991-09-30",5.2354,5.2354,5.1263,5.1263,166836.0],["1991-10-01",5.2354,5.2354,5.1809,5.1809,16951.0],["1991-10-02",5.2354,5.2354,5.1263,5.1263,18344.0],["1991-10-03",5.2899,5.2899,5.2354,5.2354,33901.0],["1991-10-04",5.399,5.399,5.3445,5.3445,49343.0],["1991-10-07",5.399,5.399,5.2899,5.2899,24265.0],["1991-10-08",5.3445,5.3445,5.2354,5.2354,31695.0],["1991-10-09",5.2899,5.2899,5.1809,5.1809,51665.0],["1991-10-10",5.2899,5.2899,5.1809,5.1809,148376.0],["1991-10-11",5.2899,5.2899,5.1809,5.1809,28561.0],["1991-10-14",5.2899,5.2899,5.1809,5.1809,34366.0],["1991-10-15",5.2354,5.2354,5.1809,5.1809,30186.0],["1991-10-16",5.1809,5.1809,5.1263,5.1263,8708.0],["1991-10-17",5.2354,5.2354,5.1809,5.1809,8359.0],["1991-10-18",5.2899,5.2899,5.2354,5.2354,14513.0],["1991-10-21",5.399,5.399,5.3445,5.3445,45047.0],["1991-10-22",5.399,5.399,5.3445,5.3445,44466.0],["1991-10-23",5.399,5.399,5.2899,5.2899,18692.0],["1991-10-24",5.3445,5.3445,5.2354,5.2354,581.0],["1991-10-25",5.3445,5.3445,5.2354,5.2354,21246.0],["1991-10-28",5.2354,5.2354,5.1809,5.1809,12191.0],["1991-10-29",5.2354,5.2354,5.1263,5.1263,17879.0],["1991-10-30",5.2899,5.2899,5.1809,5.1809,24033.0],["1991-10-31",5.1809,5.1809,5.0718,5.0718,10101.0],["1991-11-01",5.0718,5.0718,5.0172,5.0172,54915.0],["1991-11-04",5.0718,5.0718,4.9627,4.9627,31231.0],["1991-11-05",5.0172,5.0172,4.9627,4.9627,58863.0],["1991-11-06",5.0172,5.0172,4.9082,4.9082,48994.0],["1991-11-07",4.9627,4.9627,4.7991,4.7991,62230.0],["1991-11-08",4.8536,4.8536,4.7991,4.7991,36455.0],["1991-11-11",4.9082,4.9082,4.8536,4.8536,26006.0],["1991-11-12",4.9082,4.9082,4.8536,4.8536,60720.0],["1991-11-13",4.9082,4.9082,4.8536,4.8536,19505.0],["1991-11-14",4.9082,4.9082,4.7991,4.7991,57702.0],["1991-11-15",5.0718,5.0718,5.0172,5.0172,72795.0],["1991-11-18",5.1263,5.1263,5.0718,5.0718,33205.0],["1991-11-19",5.399,5.399,5.2899,5.2899,73259.0],["1991-11-20",5.399,5.399,5.3445,5.3445,11726.0],["1991-11-21",5.6717,5.6717,5.6171,5.6171,123763.0],["1991-11-22",5.7807,5.7807,5.6717,5.6717,46904.0],["1991-11-25",5.8898,5.8898,5.8353,5.8353,79645.0],["1991-11-26",5.8353,5.8353,5.7262,5.7262,105999.0],["1991-11-27",5.7807,5.7807,5.7262,5.7262,30650.0],["1991-11-29",5.7807,5.7807,5.6717,5.6717,13235.0],["1991-12-02",5.8353,5.8353,5.7262,5.7262,44466.0],["1991-12-03",5.5626,5.5626,5.5081,5.5081,33321.0],["1991-12-04",5.6717,5.6717,5.5626,5.5626,52129.0],["1991-12-05",5.5626,5.5626,5.5081,5.5081,47949.0],["1991-12-06",5.6171,5.6171,5.5626,5.5626,12423.0],["1991-12-09",5.8353,5.8353,5.7262,5.7262,66641.0],["1991-12-10",5.7807,5.7807,5.7262,5.7262,53058.0],["1991-12-11",5.5626,5.5626,5.4535,5.4535,49226.0],["1991-12-12",5.2899,5.2899,5.1809,5.1809,27167.0],["1991-12-13",5.3445,5.3445,5.2354,5.2354,41099.0],["1991-12-16",5.3445,5.3445,5.2354,5.2354,37268.0],["1991-12-17",5.0718,5.0718,4.9627,4.9627,51432.0],["1991-12-18",5.1263,5.1263,5.0718,5.0718,0.0],["1991-12-19",5.0718,5.0718,5.0172,5.0172,0.0],["1991-12-20",5.0718,5.0718,4.9627,4.9627,0.0],["1991-12-23",5.1263,5.1263,5.0172,5.0172,8359.0],["1991-12-24",5.1263,5.1263,5.0718,5.0718,9520.0],["1991-12-26",5.0172,5.0172,4.9627,4.9627,10449.0],["1991-12-27",5.0172,5.0172,4.9082,4.9082,10449.0],["1991-12-30",5.0172,5.0172,4.9082,4.9082,6966.0],["1991-12-31",5.0172,5.0172,4.9627,4.9627,17183.0],["1992-01-02",5.0718,5.0718,4.9627,4.9627,17879.0],["1992-01-03",5.0718,5.0718,5.0172,5.0172,22407.0],["1992-01-06",5.2899,5.2899,5.1809,5.1809,31231.0],["1992-01-07",5.399,5.399,5.2899,5.2899,28677.0],["1992-01-08",5.5626,5.5626,5.4535,5.4535,53638.0],["1992-01-09",5.9443,5.9443,5.8898,5.8898,97988.0],["1992-01-10",5.8353,5.8353,5.7262,5.7262,78251.0],["1992-01-13",5.6717,5.6717,5.6171,5.6171,29722.0],["1992-01-14",5.7807,5.7807,5.6717,5.6717,17415.0],["1992-01-15",5.7807,5.7807,5.7262,5.7262,47601.0],["1992-01-16",5.8353,5.8353,5.7262,5.7262,37965.0],["1992-01-17",5.8353,5.8353,5.7262,5.7262,12655.0],["1992-01-20",5.8898,5.8898,5.8353,5.8353,29141.0],["1992-01-21",5.7807,5.7807,5.7262,5.7262,17647.0],["1992-01-22",5.7807,5.7807,5.7262,5.7262,17531.0],["1992-01-23",5.7807,5.7807,5.6171,5.6171,1742.0],["1992-01-24",5.6171,5.6171,5.5626,5.5626,24149.0],["1992-01-27",5.6717,5.6717,5.5626,5.5626,24497.0],["1992-01-28",5.6171,5.6171,5.5081,5.5081,6269.0],["1992-01-29",5.5626,5.5626,5.4535,5.4535,30650.0],["1992-01-30",5.4535,5.4535,5.3445,5.3445,33669.0],["1992-01-31",5.4535,5.4535,5.3445,5.3445,1858.0],["1992-02-03",5.4535,5.4535,5.3445,5.3445,17996.0],["1992-02-04",5.4535,5.4535,5.399,5.399,19389.0],["1992-02-05",5.4535,5.4535,5.399,5.399,21943.0],["1992-02-06",5.399,5.399,5.3445,5.3445,27632.0],["1992-02-07",5.399,5.399,5.3445,5.3445,13235.0],["1992-02-10",5.399,5.399,5.2899,5.2899,18576.0],["1992-02-11",5.399,5.399,5.2899,5.2899,3715.0],["1992-02-12",5.4535,5.4535,5.399,5.399,46440.0],["1992-02-13",5.3445,5.3445,5.2354,5.2354,7895.0],["1992-02-14",5.1809,5.1809,5.1263,5.1263,9636.0],["1992-02-18",5.0718,5.0718,4.9627,4.9627,6037.0],["1992-02-19",5.1263,5.1263,4.9627,4.9627,25890.0],["1992-02-20",4.8536,4.8536,4.7446,4.7446,30302.0],["1992-02-21",4.8536,4.8536,4.7991,4.7991,37268.0],["1992-02-24",4.7446,4.7446,4.6355,4.6355,32160.0],["1992-02-25",4.7991,4.7991,4.69,4.69,51665.0],["1992-02-26",4.69,4.69,4.581,4.581,18112.0],["1992-02-27",4.8536,4.8536,4.69,4.69,55496.0],["1992-02-28",4.7991,4.7991,4.69,4.69,45511.0],["1992-03-02",4.7991,4.7991,4.7446,4.7446,29373.0],["1992-03-03",4.7991,4.7991,4.6355,4.6355,40867.0],["1992-03-04",4.69,4.69,4.6355,4.6355,8591.0],["1992-03-05",4.69,4.69,4.581,4.581,18692.0],["1992-03-06",4.69,4.69,4.581,4.581,5921.0],["1992-03-09",4.69,4.69,4.581,4.581,14745.0],["1992-03-10",4.7446,4.7446,4.6355,4.6355,25890.0],["1992-03-11",4.7446,4.7446,4.69,4.69,10565.0],["1992-03-12",4.6355,4.6355,4.5264,4.5264,3715.0],["1992-03-13",4.5264,4.5264,4.4719,4.4719,47949.0],["1992-03-16",4.5264,4.5264,4.4174,4.4174,28445.0],["1992-03-17",4.6355,4.6355,4.5264,4.5264,32276.0],["1992-03-18",4.7991,4.7991,4.69,4.69,37849.0],["1992-03-19",4.7991,4.7991,4.69,4.69,1277.0],["1992-03-20",4.7991,4.7991,4.69,4.69,2786.0],["1992-03-23",4.7446,4.7446,4.69,4.69,7314.0],["1992-03-24",4.7991,4.7991,4.7446,4.7446,11958.0],["1992-03-25",4.9082,4.9082,4.8536,4.8536,61069.0],["1992-03-26",4.8536,4.8536,4.7446,4.7446,30302.0],["1992-03-27",4.9082,4.9082,4.7991,4.7991,13932.0],["1992-03-30",4.9627,4.9627,4.8536,4.8536,33785.0],["1992-03-31",5.0172,5.0172,4.9627,4.9627,27284.0],["1992-04-01",4.9627,4.9627,4.8536,4.8536,2206.0],["1992-04-02",4.8536,4.8536,4.7446,4.7446,6734.0],["1992-04-03",4.9082,4.9082,4.7446,4.7446,5341.0],["1992-04-06",4.8536,4.8536,4.7446,4.7446,2438.0],["1992-04-07",4.69,4.69,4.6355,4.6355,36223.0],["1992-04-08",4.581,4.581,4.4719,4.4719,26587.0],["1992-04-09",4.69,4.69,4.581,4.581,19389.0],["1992-04-10",4.8536,4.8536,4.7446,4.7446,3019.0],["1992-04-13",4.7991,4.7991,4.69,4.69,30418.0],["1992-04-14",4.7991,4.7991,4.69,4.69,26471.0],["1992-04-15",4.6355,4.6355,4.5264,4.5264,13584.0],["1992-04-16",4.6355,4.6355,4.5264,4.5264,813.0],["1992-04-20",4.6355,4.6355,4.5264,4.5264,3019.0],["1992-04-21",4.7446,4.7446,4.6355,4.6355,4760.0],["1992-04-22",4.69,4.69,4.581,4.581,11378.0],["1992-04-23",4.6355,4.6355,4.5264,4.5264,6966.0],["1992-04-24",4.581,4.581,4.4719,4.4719,7430.0],["1992-04-27",4.581,4.581,4.4719,4.4719,12887.0],["1992-04-28",4.6355,4.6355,4.5264,4.5264,12655.0],["1992-04-29",4.6355,4.6355,4.5264,4.5264,7430.0],["1992-04-30",4.69,4.69,4.6355,4.6355,13003.0],["1992-05-01",4.7446,4.7446,4.6355,4.6355,8940.0],["1992-05-04",4.9082,4.9082,4.7991,4.7991,39590.0],["1992-05-05",5.0172,5.0172,4.9082,4.9082,22872.0],["1992-05-06",5.0718,5.0718,5.0172,5.0172,78832.0],["1992-05-07",5.0172,5.0172,4.9082,4.9082,48994.0],["1992-05-08",5.0172,5.0172,4.9082,4.9082,8824.0],["1992-05-11",5.0718,5.0718,4.9627,4.9627,4760.0],["1992-05-12",5.0718,5.0718,4.9627,4.9627,4528.0],["1992-05-13",5.0718,5.0718,4.9627,4.9627,4992.0],["1992-05-14",5.1809,5.1809,5.0718,5.0718,23220.0],["1992-05-15",5.1809,5.1809,5.0718,5.0718,62810.0],["1992-05-18",5.1809,5.1809,5.1263,5.1263,55380.0],["1992-05-19",5.2354,5.2354,5.1263,5.1263,56192.0],["1992-05-20",5.1809,5.1809,5.0718,5.0718,14164.0],["1992-05-21",5.1263,5.1263,5.0718,5.0718,20898.0],["1992-05-22",5.1263,5.1263,5.0172,5.0172,53754.0],["1992-05-26",5.0172,5.0172,4.9627,4.9627,34598.0],["1992-05-27",5.0718,5.0718,4.9627,4.9627,8824.0],["1992-05-28",5.0172,5.0172,4.9627,4.9627,13700.0],["1992-05-29",5.0172,5.0172,4.9627,4.9627,1625.0],["1992-06-01",4.7991,4.7991,4.7446,4.7446,41680.0],["1992-06-02",4.9082,4.9082,4.7991,4.7991,53174.0],["1992-06-03",4.9082,4.9082,4.8536,4.8536,22756.0],["1992-06-04",4.8536,4.8536,4.7446,4.7446,15093.0],["1992-06-05",4.8536,4.8536,4.7991,4.7991,13119.0],["1992-06-08",4.8536,4.8536,4.7446,4.7446,3251.0],["1992-06-09",4.7991,4.7991,4.7446,4.7446,35991.0],["1992-06-10",4.9082,4.9082,4.7991,4.7991,85798.0],["1992-06-11",4.9627,4.9627,4.8536,4.8536,15906.0],["1992-06-12",5.1263,5.1263,5.0172,5.0172,54103.0],["1992-06-15",5.0172,5.0172,5.0172,5.0172,2322.0],["1992-06-16",5.0718,5.1263,5.0718,5.0718,45976.0],["1992-06-17",5.1263,5.2354,5.1263,5.1263,5341.0],["1992-06-18",5.0718,5.1809,5.0718,5.1263,62694.0],["1992-06-19",5.2899,5.2899,5.1263,5.1263,11030.0],["1992-06-22",4.8465,4.8465,4.6262,4.8465,122834.0],["1992-06-23",4.7364,4.7915,4.5712,4.5712,10333.0],["1992-06-24",4.6813,4.7364,4.6262,4.7364,11262.0],["1992-06-25",4.7915,4.7915,4.6813,4.6813,12307.0],["1992-06-26",4.7364,4.8465,4.6813,4.6813,38313.0],["1992-06-29",4.7364,4.8465,4.6813,4.7915,59211.0],["1992-06-30",4.7364,4.7915,4.6813,4.7364,33669.0],["1992-07-01",4.6813,4.7364,4.6262,4.6262,29257.0],["1992-07-02",4.7915,4.8465,4.7364,4.7915,55380.0],["1992-07-06",4.7364,4.7915,4.6813,4.7915,9869.0],["1992-07-07",4.6262,4.6813,4.5712,4.5712,22059.0],["1992-07-08",4.461,4.5712,4.461,4.5161,50155.0],["1992-07-09",4.5161,4.5161,4.4059,4.5161,13932.0],["1992-07-10",4.6262,4.6813,4.5712,4.5712,38197.0],["1992-07-13",4.5712,4.5712,4.5161,4.5161,8243.0],["1992-07-14",4.5712,4.6262,4.5712,4.6262,6850.0],["1992-07-15",4.7364,4.9016,4.7364,4.9016,54915.0],["1992-07-16",5.0118,5.1219,5.0118,5.1219,64900.0],["1992-07-17",5.0668,5.2321,5.0668,5.1219,48414.0],["1992-07-20",5.0668,5.177,5.0668,5.1219,34366.0],["1992-07-21",5.0668,5.0668,4.8465,4.9567,12191.0],["1992-07-22",4.8465,4.9567,4.8465,4.9016,27051.0],["1992-07-23",4.9567,4.9567,4.8465,4.9016,35991.0],["1992-07-24",4.7915,4.8465,4.7364,4.8465,3483.0],["1992-07-27",4.6813,4.6813,4.6813,4.6813,2554.0],["1992-07-28",4.8465,4.8465,4.7364,4.7364,4992.0],["1992-07-29",4.7364,4.7364,4.6262,4.6262,35875.0],["1992-07-30",4.6262,4.7364,4.6262,4.6262,17183.0],["1992-07-31",4.5712,4.6262,4.5712,4.5712,10449.0],["1992-08-03",4.5161,4.5161,4.461,4.5161,10449.0],["1992-08-04",4.5161,4.5161,4.461,4.461,6386.0],["1992-08-05",4.4059,4.5161,4.4059,4.4059,5341.0],["1992-08-06",4.461,4.461,4.461,4.461,5921.0],["1992-08-07",4.461,4.6813,4.461,4.5161,16254.0],["1992-08-10",4.5712,4.6813,4.5712,4.6813,2554.0],["1992-08-11",4.461,4.461,4.4059,4.4059,7198.0],["1992-08-12",4.3509,4.4059,4.1857,4.2407,43654.0],["1992-08-13",4.2407,4.2407,4.1306,4.2407,14629.0],["1992-08-14",4.1306,4.2407,4.1306,4.1306,16138.0],["1992-08-17",4.2958,4.3509,4.2407,4.2407,19621.0],["1992-08-18",4.1856,4.2407,4.1856,4.1856,28793.0],["1992-08-19",4.3509,4.3509,4.2407,4.2958,11958.0],["1992-08-20",4.2958,4.3509,4.2958,4.2958,8824.0],["1992-08-21",4.3509,4.4059,4.2958,4.2958,21595.0],["1992-08-24",4.4059,4.5161,4.4059,4.4059,39706.0],["1992-08-25",4.3509,4.461,4.3509,4.3509,19853.0],["1992-08-26",4.3509,4.4059,4.3509,4.4059,13932.0],["1992-08-27",4.4059,4.461,4.4059,4.4059,9404.0],["1992-08-28",4.4059,4.5161,4.4059,4.4059,2786.0],["1992-08-31",4.4059,4.4059,4.4059,4.4059,2322.0],["1992-09-01",4.5712,4.5712,4.461,4.461,18112.0],["1992-09-02",4.5161,4.5712,4.461,4.461,7547.0],["1992-09-03",4.461,4.461,4.4059,4.461,16486.0],["1992-09-04",4.4059,4.461,4.4059,4.461,8708.0],["1992-09-08",4.2958,4.4059,4.2958,4.4059,5573.0],["1992-09-09",4.2407,4.2407,4.1306,4.1306,27748.0],["1992-09-10",4.1306,4.1306,4.0204,4.0755,20434.0],["1992-09-11",4.0755,4.0755,4.0755,4.0755,8243.0],["1992-09-14",4.2407,4.3509,4.2407,4.3509,10681.0],["1992-09-15",4.2958,4.2958,4.2407,4.2407,19621.0],["1992-09-16",4.2958,4.3509,4.2958,4.3509,8475.0],["1992-09-17",4.2407,4.2958,4.1856,4.1856,45279.0],["1992-09-18",4.2407,4.3509,4.1857,4.2407,14280.0],["1992-09-21",4.2958,4.2958,4.1306,4.1306,3019.0],["1992-09-22",4.1306,4.1306,4.1306,4.1306,697.0],["1992-09-23",4.0755,4.1856,4.0755,4.1856,3483.0],["1992-09-24",4.0204,4.0755,3.9654,4.0204,16486.0],["1992-09-25",3.9654,4.0755,3.9654,4.0204,11378.0],["1992-09-28",3.9654,4.0204,3.9103,3.9103,23452.0],["1992-09-29",3.9103,3.9103,3.9103,3.9103,1974.0],["1992-09-30",3.9654,3.9654,3.9103,3.9654,13468.0],["1992-10-01",3.8001,3.8001,3.69,3.69,24265.0],["1992-10-02",3.6349,3.7451,3.5798,3.5798,29838.0],["1992-10-05",3.4697,3.5248,3.3045,3.4146,19737.0],["1992-10-06",3.4697,3.5798,3.4146,3.5798,51432.0],["1992-10-07",3.4697,3.5798,3.4697,3.4697,3715.0],["1992-10-08",3.5248,3.5798,3.4697,3.4697,50155.0],["1992-10-09",3.5248,3.5248,3.4697,3.4697,82083.0],["1992-10-12",3.3595,3.4697,3.3595,3.3595,3367.0],["1992-10-13",3.4146,3.4146,3.3045,3.3595,12539.0],["1992-10-14",3.3595,3.4146,3.3595,3.3595,16718.0],["1992-10-15",3.3595,3.4146,3.3045,3.4146,44699.0],["1992-10-16",3.3595,3.4697,3.3595,3.3595,3367.0],["1992-10-19",3.3595,3.4697,3.3595,3.3871,41796.0],["1992-10-20",3.5248,3.5798,3.4697,3.5248,10913.0],["1992-10-21",3.5248,3.69,3.5248,3.6624,31115.0],["1992-10-22",3.5248,3.5798,3.4697,3.5248,57121.0],["1992-10-23",3.4697,3.5798,3.4697,3.5523,10449.0],["1992-10-26",3.4146,3.5523,3.4146,3.4697,14513.0],["1992-10-27",3.3595,3.3595,3.3045,3.3045,5341.0],["1992-10-28",3.3595,3.4146,3.3045,3.332,5573.0],["1992-10-29",3.332,3.3595,3.3045,3.332,10913.0],["1992-10-30",3.3045,3.3045,3.1943,3.3045,17183.0],["1992-11-02",3.1392,3.1943,3.1392,3.1943,14977.0],["1992-11-03",3.0291,3.1117,3.0291,3.0566,34482.0],["1992-11-04",3.0291,3.0291,2.9189,2.9189,16835.0],["1992-11-05",2.8639,3.0291,2.8639,2.9189,15790.0],["1992-11-06",3.0016,3.0016,2.8639,2.9465,41448.0],["1992-11-09",2.9189,2.9189,2.7537,2.8639,37616.0],["1992-11-10",2.6986,2.8088,2.6436,2.6986,74885.0],["1992-11-11",2.8363,2.8639,2.7537,2.8639,41448.0],["1992-11-12",2.8914,2.8914,2.8088,2.8914,9636.0],["1992-11-13",2.8914,2.9465,2.8088,2.8639,14280.0],["1992-11-16",2.9189,2.9189,2.8363,2.9189,12307.0],["1992-11-17",2.8639,2.8639,2.8088,2.8088,9520.0],["1992-11-18",2.8088,2.8639,2.7537,2.8639,12887.0],["1992-11-19",2.8088,2.8088,2.6986,2.7262,21827.0],["1992-11-20",2.6986,2.7537,2.6436,2.6436,34830.0],["1992-11-23",2.5885,2.6436,2.5334,2.616,40519.0],["1992-11-24",2.561,2.6711,2.561,2.5885,286883.0],["1992-11-25",2.6986,2.8363,2.6986,2.7262,50387.0],["1992-11-27",2.9189,3.1392,2.9189,3.1392,36223.0],["1992-11-30",3.0291,3.1943,3.0291,3.1943,11726.0],["1992-12-01",3.0291,3.1392,3.0291,3.1392,68615.0],["1992-12-02",3.0291,3.1392,3.0291,3.0842,78832.0],["1992-12-03",3.2494,3.3045,3.1943,3.3045,42609.0],["1992-12-04",3.1943,3.3045,3.1943,3.2769,104374.0],["1992-12-07",3.2769,3.2769,3.1117,3.1117,164165.0],["1992-12-08",3.0842,3.1943,3.0291,3.0842,5457.0],["1992-12-09",3.0291,3.0291,2.9189,3.0291,13700.0],["1992-12-10",2.8639,2.974,2.8639,2.974,10333.0],["1992-12-11",2.9189,2.9189,2.9189,2.9189,9056.0],["1992-12-14",2.974,2.974,2.8914,2.8914,26006.0],["1992-12-15",2.9189,2.9189,2.8363,2.8363,18808.0],["1992-12-16",2.8639,2.9465,2.8639,2.9189,25542.0],["1992-12-17",2.974,2.974,2.8914,2.8914,29606.0],["1992-12-18",2.9967,2.9967,2.8567,2.9407,23801.0],["1992-12-21",2.8847,2.8847,2.8007,2.8007,12887.0],["1992-12-22",2.7166,2.8567,2.7166,2.8007,30767.0],["1992-12-23",2.8287,2.8847,2.7727,2.8007,163933.0],["1992-12-24",2.7727,2.8567,2.7727,2.7727,4412.0],["1992-12-28",2.8567,2.8567,2.7727,2.8287,54567.0],["1992-12-29",2.8007,2.8007,2.7446,2.7727,62694.0],["1992-12-30",2.7727,2.8567,2.7446,2.8287,45860.0],["1992-12-31",2.7727,2.8287,2.7727,2.8007,18808.0],["1993-01-04",2.7446,2.7727,2.6606,2.6606,14280.0],["1993-01-05",2.7166,2.7166,2.6326,2.6326,27284.0],["1993-01-06",2.7446,2.7446,2.6326,2.7446,15441.0],["1993-01-07",2.6886,2.8007,2.6886,2.7727,74188.0],["1993-01-08",2.7727,2.7727,2.7166,2.7446,49923.0],["1993-01-11",2.8007,2.8567,2.7446,2.7446,51200.0],["1993-01-12",2.8567,2.8847,2.7446,2.8287,25194.0],["1993-01-13",2.7727,2.8287,2.7727,2.8287,21362.0],["1993-01-14",2.7727,2.8567,2.7727,2.8567,30650.0],["1993-01-15",2.7727,2.8567,2.7727,2.8287,23336.0],["1993-01-18",2.7446,2.8287,2.7166,2.7166,4296.0],["1993-01-19",2.8007,2.8287,2.7446,2.8287,10681.0],["1993-01-20",2.8287,2.8287,2.7166,2.8287,27748.0],["1993-01-21",2.9127,2.9407,2.8007,2.9407,69660.0],["1993-01-22",2.9127,2.9687,2.8847,2.8847,6037.0],["1993-01-25",2.9127,2.9127,2.8567,2.8847,28212.0],["1993-01-26",2.8987,3.0247,2.8987,2.9687,72330.0],["1993-01-27",3.0107,3.1367,3.0107,3.1367,119003.0],["1993-01-28",3.1928,3.3048,3.0667,3.2768,72098.0],["1993-01-29",3.1928,3.2208,3.1367,3.2208,22407.0],["1993-02-01",3.1647,3.1647,3.0807,3.1647,13352.0],["1993-02-02",3.1367,3.1367,3.0247,3.0247,4180.0],["1993-02-03",3.0807,3.0807,2.9967,3.0387,135953.0],["1993-02-04",3.0527,3.0527,2.9687,3.0107,66293.0],["1993-02-05",3.0527,3.0527,2.9687,3.0527,43073.0],["1993-02-08",3.0247,3.0247,2.9687,3.0247,92532.0],["1993-02-09",3.0807,3.2768,3.0807,3.2768,199924.0],["1993-02-10",3.5288,3.7529,3.4728,3.6409,239282.0],["1993-02-11",3.5848,3.6969,3.5288,3.5848,115636.0],["1993-02-12",3.4168,3.4168,3.3048,3.4168,49691.0],["1993-02-16",3.3608,3.6409,3.3608,3.6409,241836.0],["1993-02-17",3.5568,3.6409,3.4728,3.5288,207587.0],["1993-02-18",3.5008,3.5008,3.3888,3.4168,22523.0],["1993-02-19",3.5568,3.6409,3.5288,3.5288,43886.0],["1993-02-22",3.5288,3.5848,3.4728,3.4728,14396.0],["1993-02-23",3.5288,3.5288,3.4728,3.5288,18460.0],["1993-02-24",3.5288,3.5568,3.5008,3.5568,15674.0],["1993-02-25",3.5288,3.5288,3.4448,3.4728,19040.0],["1993-02-26",3.4728,3.4728,3.3608,3.4728,6618.0],["1993-03-01",3.4448,3.4448,3.3328,3.3328,3019.0],["1993-03-02",3.2768,3.3608,3.2768,3.3328,31695.0],["1993-03-03",3.3048,3.3048,3.2488,3.3048,76626.0],["1993-03-04",3.2768,3.2768,3.1928,3.2488,41564.0],["1993-03-05",3.3608,3.4448,3.3608,3.4448,132122.0],["1993-03-08",3.3048,3.3888,3.3048,3.3888,92067.0],["1993-03-09",3.4168,3.4168,3.3328,3.4168,142339.0],["1993-03-10",3.3888,3.3888,3.3048,3.3608,71634.0],["1993-03-11",3.4728,3.4728,3.3888,3.4448,44699.0],["1993-03-12",3.3888,3.4448,3.3608,3.4168,85101.0],["1993-03-15",3.4448,3.5008,3.3608,3.4728,112849.0],["1993-03-16",3.4168,3.4728,3.3888,3.4448,20434.0],["1993-03-17",3.4728,3.5008,3.4448,3.4728,57005.0],["1993-03-18",3.5148,3.5848,3.5008,3.5848,44699.0],["1993-03-19",3.7249,3.8089,3.6969,3.7249,98569.0],["1993-03-22",3.8089,3.8649,3.7809,3.8649,260412.0],["1993-03-23",3.8649,3.8649,3.7809,3.8089,185876.0],["1993-03-24",3.8089,3.8649,3.7529,3.8369,65016.0],["1993-03-25",3.8929,3.9209,3.8089,3.8929,13584.0],["1993-03-26",3.7529,3.8649,3.7529,3.8649,3251.0],["1993-03-29",3.7529,3.8089,3.7249,3.7529,36339.0],["1993-03-30",3.8369,3.9489,3.8369,3.9489,136650.0],["1993-03-31",3.9769,3.9769,3.9209,3.9489,138043.0],["1993-04-01",3.8649,3.9489,3.8649,3.9489,16022.0],["1993-04-02",4.033,4.033,3.9209,4.033,309290.0],["1993-04-05",4.033,4.117,4.033,4.117,180884.0],["1993-04-06",4.117,4.117,4.033,4.089,111804.0],["1993-04-07",4.0049,4.0049,3.8929,3.9769,121441.0],["1993-04-08",4.0049,4.089,3.9489,4.033,39590.0],["1993-04-12",3.9489,3.9489,3.7809,3.7809,40867.0],["1993-04-13",3.8089,3.8089,3.7249,3.7249,13700.0],["1993-04-14",3.5568,3.6969,3.4728,3.6129,148840.0],["1993-04-15",3.6409,3.6409,3.5288,3.5848,185412.0],["1993-04-16",3.5848,3.6409,3.5288,3.5288,124924.0],["1993-04-19",3.6129,3.6409,3.5568,3.5568,19505.0],["1993-04-20",3.8089,3.8649,3.7809,3.8649,15325.0],["1993-04-21",3.8089,3.8089,3.6409,3.6829,44582.0],["1993-04-22",3.6969,3.6969,3.6409,3.6689,9404.0],["1993-04-23",3.8649,4.033,3.7809,4.0049,216178.0],["1993-04-26",4.145,4.313,4.145,4.201,113081.0],["1993-04-27",4.117,4.117,3.9769,4.0189,198183.0],["1993-04-28",4.0049,4.117,3.9209,4.117,340754.0],["1993-04-29",4.369,4.397,4.257,4.257,157199.0],["1993-04-30",4.089,4.257,4.089,4.173,51897.0],["1993-05-03",4.313,4.425,4.089,4.089,109018.0],["1993-05-04",4.201,4.285,4.117,4.201,371520.0],["1993-05-05",4.201,4.313,4.201,4.201,38197.0],["1993-05-06",4.313,4.369,4.313,4.341,171131.0],["1993-05-07",4.313,4.397,4.285,4.285,90906.0],["1993-05-10",4.341,4.369,4.257,4.341,139552.0],["1993-05-11",4.313,4.313,4.201,4.313,107160.0],["1993-05-12",4.257,4.5931,4.173,4.5371,255768.0],["1993-05-13",4.8731,5.0412,4.7611,4.9852,879109.0],["1993-05-14",4.9292,4.9852,4.8171,4.9292,108786.0],["1993-05-17",4.9852,5.0412,4.8731,4.9292,102400.0],["1993-05-18",4.8731,5.2652,4.8171,5.2092,428641.0],["1993-05-19",5.5453,5.6013,5.2092,5.3213,547528.0],["1993-05-20",5.3213,5.4893,5.2092,5.3773,173686.0],["1993-05-21",5.4893,5.8254,5.4893,5.6573,130380.0],["1993-05-24",5.9374,6.0494,5.4333,5.7133,504803.0],["1993-05-25",5.7133,5.9374,5.6573,5.9374,122950.0],["1993-05-26",5.8254,5.9374,5.7694,5.8254,122253.0],["1993-05-27",5.7694,6.0494,5.7694,6.0494,156619.0],["1993-05-28",5.8254,6.1054,5.8254,5.8814,282587.0],["1993-06-01",5.8814,5.8814,5.3773,5.4333,193190.0],["1993-06-02",5.2652,5.4893,5.2652,5.3773,147447.0],["1993-06-03",5.6573,5.6573,5.4893,5.5453,60720.0],["1993-06-04",5.6013,5.6013,5.4333,5.4333,97756.0],["1993-06-07",5.3213,5.4333,5.3213,5.3213,67919.0],["1993-06-08",5.2092,5.3213,5.1532,5.1532,62346.0],["1993-06-09",4.8731,4.9852,4.8171,4.8171,84869.0],["1993-06-10",4.9852,5.0972,4.9292,4.9292,110643.0],["1993-06-11",5.0412,5.1532,4.7611,4.8732,56541.0],["1993-06-14",4.8171,4.8171,4.5931,4.8171,80109.0],["1993-06-15",4.8171,5.1532,4.8171,5.0972,217804.0],["1993-06-16",5.0972,5.2652,5.0412,5.2652,54915.0],["1993-06-17",5.1532,5.2652,5.1532,5.2092,14048.0],["1993-06-18",5.3213,5.5453,5.3213,5.3773,120744.0],["1993-06-21",5.4766,5.4766,5.3637,5.3637,1161.0],["1993-06-22",5.3637,5.3637,5.1943,5.3073,53870.0],["1993-06-23",5.1943,5.4766,5.1379,5.4766,60953.0],["1993-06-24",5.4202,5.5331,5.4202,5.4766,50387.0],["1993-06-25",5.7025,5.7025,5.5896,5.5896,54799.0],["1993-06-28",5.7025,5.7589,5.646,5.646,69080.0],["1993-06-29",5.5896,5.7025,5.5331,5.5896,124111.0],["1993-06-30",5.646,5.7589,5.5896,5.7025,43305.0],["1993-07-01",5.646,5.9283,5.646,5.8154,161727.0],["1993-07-02",5.9283,5.9848,5.7025,5.8154,146983.0],["1993-07-06",6.0977,6.2106,6.0977,6.0977,257510.0],["1993-07-07",6.2106,6.2106,6.0412,6.1542,69196.0],["1993-07-08",5.8719,5.9283,5.7589,5.7589,87075.0],["1993-07-09",5.7025,5.7589,5.646,5.646,48065.0],["1993-07-12",5.8154,5.8154,5.7589,5.7589,86611.0],["1993-07-13",5.646,5.7589,5.646,5.646,61997.0],["1993-07-14",5.7025,5.7589,5.2508,5.3073,113430.0],["1993-07-15",5.3637,5.4202,5.3073,5.3073,92648.0],["1993-07-16",5.4202,5.4766,5.3637,5.3637,85217.0],["1993-07-19",5.5331,5.5331,5.4202,5.4766,76510.0],["1993-07-20",5.3637,5.4766,5.3637,5.3637,50387.0],["1993-07-21",5.5331,5.5331,5.1943,5.1943,131077.0],["1993-07-22",5.2508,5.3637,5.1379,5.2508,12074.0],["1993-07-23",5.4766,5.5331,5.4202,5.4766,50155.0],["1993-07-26",5.3637,5.5896,5.3637,5.5331,45047.0],["1993-07-27",5.5331,5.646,5.5331,5.5896,14513.0],["1993-07-28",5.646,5.9283,5.646,5.7589,62810.0],["1993-07-29",5.8154,5.9283,5.646,5.8719,150466.0],["1993-07-30",5.8719,6.0977,5.7589,6.0977,462659.0],["1993-08-02",5.8719,5.8719,5.646,5.7589,115171.0],["1993-08-03",5.646,5.7589,5.646,5.646,34714.0],["1993-08-04",5.646,5.7025,5.4202,5.4202,91835.0],["1993-08-05",5.1943,5.2508,4.7427,4.7427,147331.0],["1993-08-06",4.7427,4.912,4.6862,4.8556,96944.0],["1993-08-09",4.912,5.1943,4.912,5.1943,163933.0],["1993-08-10",5.1943,5.1943,5.025,5.1943,184831.0],["1993-08-11",5.0814,5.0814,4.7427,4.7427,355498.0],["1993-08-12",4.7427,4.7991,4.3474,4.6862,176240.0],["1993-08-13",4.4604,4.6862,4.3474,4.6862,209909.0],["1993-08-16",4.7991,4.912,4.6862,4.8556,162076.0],["1993-08-17",4.7991,4.912,4.7427,4.7427,13816.0],["1993-08-18",4.8556,4.8556,4.7427,4.7991,72214.0],["1993-08-19",4.8556,4.912,4.7427,4.8556,17763.0],["1993-08-20",4.8556,5.0814,4.7991,5.0814,116332.0],["1993-08-23",4.8556,4.912,4.7991,4.8556,52245.0],["1993-08-24",4.8556,4.9685,4.7991,4.7991,56076.0],["1993-08-25",4.6297,4.7991,4.6297,4.6862,76046.0],["1993-08-26",4.5733,4.7427,4.4039,4.5168,59095.0],["1993-08-27",4.5168,4.5168,4.4604,4.4604,144080.0],["1993-08-30",4.4604,4.5733,4.4604,4.4604,21014.0],["1993-08-31",4.5733,4.7427,4.5733,4.7427,54451.0],["1993-09-01",4.6297,4.7427,4.5168,4.6297,58282.0],["1993-09-02",4.6297,4.6297,4.291,4.4604,48646.0],["1993-09-03",4.4039,4.5168,4.3474,4.3474,8475.0],["1993-09-07",4.1781,4.291,3.8958,4.0087,149072.0],["1993-09-08",3.9522,4.0651,3.8958,3.9522,86378.0],["1993-09-09",4.291,4.3474,4.1781,4.3474,49110.0],["1993-09-10",4.2345,4.4039,4.1216,4.291,114242.0],["1993-09-13",4.0087,4.1216,4.0087,4.0651,172176.0],["1993-09-14",4.291,4.4604,4.1781,4.3474,43886.0],["1993-09-15",4.5168,4.6862,4.5168,4.5733,48994.0],["1993-09-16",4.8556,4.8556,4.6862,4.7991,166836.0],["1993-09-17",4.8556,4.8556,4.7427,4.8556,50155.0],["1993-09-20",4.7427,4.8556,4.7427,4.7427,7198.0],["1993-09-21",4.7427,5.1379,4.6862,5.1379,67802.0],["1993-09-22",4.6862,4.7991,4.5733,4.6297,39010.0],["1993-09-23",4.7427,4.7991,4.6297,4.7427,42841.0],["1993-09-24",4.7427,4.912,4.6297,4.912,26123.0],["1993-09-27",4.912,4.9685,4.7427,4.7427,305575.0],["1993-09-28",4.7991,4.912,4.7991,4.912,4760.0],["1993-09-29",4.7991,4.912,4.6862,4.7427,51897.0],["1993-09-30",4.8556,4.912,4.7991,4.7991,26935.0],["1993-10-01",4.7991,4.8556,4.6862,4.7427,75929.0],["1993-10-04",4.7991,4.7991,4.6862,4.7427,8824.0],["1993-10-05",4.6297,4.7427,4.6297,4.7427,17183.0],["1993-10-06",4.912,4.912,4.7991,4.912,162772.0],["1993-10-07",5.025,5.1379,5.025,5.0814,25890.0],["1993-10-08",5.1943,5.3073,5.1943,5.2508,50271.0],["1993-10-11",5.4202,5.4202,5.3073,5.3073,164978.0],["1993-10-12",5.1379,5.4766,5.1379,5.4766,140017.0],["1993-10-13",5.4202,5.4766,5.3637,5.3637,60024.0],["1993-10-14",5.3073,5.4766,5.3073,5.3637,82083.0],["1993-10-15",5.2508,5.3637,5.2508,5.3073,25310.0],["1993-10-18",5.3637,5.4766,5.2508,5.4202,66525.0],["1993-10-19",5.4202,5.5331,5.3073,5.5331,65364.0],["1993-10-20",5.5331,5.5896,5.4766,5.5896,104374.0],["1993-10-21",5.4766,5.5331,5.3073,5.3637,97640.0],["1993-10-22",5.2508,5.3637,5.1379,5.3637,18112.0],["1993-10-25",5.3073,5.4202,5.3073,5.3637,87307.0],["1993-10-26",5.2508,5.3637,5.2508,5.2508,8940.0],["1993-10-27",5.3637,5.4202,5.3073,5.3073,169622.0],["1993-10-28",5.3637,5.4202,5.2508,5.3073,56425.0],["1993-10-29",5.1943,5.2508,4.912,5.0814,111340.0],["1993-11-01",4.8556,4.8556,4.7427,4.8556,37500.0],["1993-11-02",4.8556,4.912,4.7991,4.912,126781.0],["1993-11-03",4.9685,5.025,4.8556,4.9685,314979.0],["1993-11-04",5.1379,5.1379,5.025,5.1379,277711.0],["1993-11-05",5.3073,5.4202,5.1379,5.2508,308362.0],["1993-11-08",5.1379,5.1943,5.025,5.025,63158.0],["1993-11-09",5.1943,5.4202,5.1943,5.3073,81386.0],["1993-11-10",5.1943,5.4766,5.1943,5.4202,106696.0],["1993-11-11",5.646,5.8154,5.646,5.7589,108670.0],["1993-11-12",5.7589,5.7589,5.5331,5.5331,144428.0],["1993-11-15",5.5331,5.5896,5.5331,5.5331,21827.0],["1993-11-16",5.5331,5.646,5.5331,5.5331,27632.0],["1993-11-17",5.3637,5.5331,5.3637,5.5331,53290.0],["1993-11-18",5.5331,5.5896,5.4766,5.4766,38313.0],["1993-11-19",5.5331,5.646,5.4202,5.4766,39358.0],["1993-11-22",5.5896,5.5896,5.4202,5.4766,224305.0],["1993-11-23",5.4766,5.4766,5.2508,5.2508,59792.0],["1993-11-24",5.1943,5.3073,5.1943,5.1943,19505.0],["1993-11-26",5.1943,5.1943,5.1379,5.1943,21943.0],["1993-11-29",5.0814,5.0814,4.8556,4.912,154877.0],["1993-11-30",4.912,5.0814,4.912,5.025,38429.0],["1993-12-01",5.0814,5.4202,5.0814,5.4202,86959.0],["1993-12-02",5.3073,5.4202,5.3073,5.3073,12539.0],["1993-12-03",5.3637,5.3637,5.2508,5.2508,21943.0],["1993-12-06",5.2508,5.3637,5.2508,5.2508,39938.0],["1993-12-07",5.2508,5.3637,5.2508,5.3073,18112.0],["1993-12-08",5.5331,5.8719,5.4766,5.8154,314399.0],["1993-12-09",5.7025,5.8154,5.646,5.7025,149189.0],["1993-12-10",5.646,5.7589,5.646,5.646,44699.0],["1993-12-13",5.8719,5.9848,5.8719,5.8719,242185.0],["1993-12-14",5.8719,5.8719,5.7589,5.8719,22175.0],["1993-12-15",5.7589,5.8154,5.646,5.7025,41564.0],["1993-12-16",5.7025,5.8154,5.7025,5.7025,27516.0],["1993-12-17",5.646,5.7025,5.5331,5.5331,30999.0],["1993-12-20",5.7589,5.7589,5.646,5.646,26471.0],["1993-12-21",5.7025,5.7025,5.646,5.646,61533.0],["1993-12-22",5.646,5.7025,5.5331,5.5896,30070.0],["1993-12-23",5.5896,5.7025,5.5896,5.646,159173.0],["1993-12-27",5.9202,5.9771,5.8063,5.8632,154181.0],["1993-12-28",5.8063,5.9202,5.8063,5.8063,24381.0],["1993-12-29",5.8063,5.9771,5.6925,5.9202,140713.0],["1993-12-30",5.9771,5.9771,5.8632,5.8632,109366.0],["1993-12-31",5.8632,5.9202,5.8063,5.8632,23452.0],["1994-01-03",5.8063,6.1479,5.8063,6.1479,237889.0],["1994-01-04",6.1479,6.2048,6.034,6.034,150001.0],["1994-01-05",6.0909,6.2048,5.9202,5.9202,247293.0],["1994-01-06",6.034,6.0909,5.8632,6.0909,114707.0],["1994-01-07",6.2048,6.3186,5.9771,6.034,220822.0],["1994-01-10",5.9771,6.0909,5.8632,5.9771,360258.0],["1994-01-11",5.9202,5.9771,5.8632,5.9771,190404.0],["1994-01-12",5.9771,5.9771,5.6925,5.8063,185296.0],["1994-01-13",5.5786,5.6925,5.294,5.294,132006.0],["1994-01-14",5.5786,5.6355,5.3509,5.5217,211650.0],["1994-01-17",5.6355,5.6925,5.4648,5.5217,307781.0],["1994-01-18",5.5786,5.6355,5.4648,5.5217,149189.0],["1994-01-19",5.4078,5.5217,5.3509,5.4078,79529.0],["1994-01-20",5.4648,5.5217,5.0663,5.1232,297448.0],["1994-01-21",5.0094,5.294,5.0094,5.1232,110179.0],["1994-01-24",5.0094,5.1801,5.0094,5.0663,294778.0],["1994-01-25",5.294,5.3509,5.2371,5.3509,64552.0],["1994-01-26",5.3509,5.5217,5.294,5.5217,337154.0],["1994-01-27",5.6925,5.6925,5.3509,5.4078,104954.0],["1994-01-28",5.294,5.4078,5.2371,5.294,146983.0],["1994-01-31",5.5217,5.6355,5.3509,5.6355,97640.0],["1994-02-01",5.5217,5.6925,5.5217,5.5786,74188.0],["1994-02-02",5.6925,5.7494,5.6355,5.6925,99498.0],["1994-02-03",5.5786,5.6925,5.5786,5.6925,74072.0],["1994-02-04",5.6925,5.7494,5.3509,5.4078,168693.0],["1994-02-07",5.294,5.3509,5.0663,5.1801,230110.0],["1994-02-08",5.2371,5.2371,5.1232,5.2371,273416.0],["1994-02-09",5.0663,5.1232,5.0094,5.0663,357936.0],["1994-02-10",5.0094,5.0094,4.8386,4.9524,252982.0],["1994-02-11",4.8386,4.8955,4.7817,4.7817,109482.0],["1994-02-14",4.7248,4.8955,4.7248,4.8955,184367.0],["1994-02-15",5.0094,5.2371,5.0094,5.1232,80806.0],["1994-02-16",5.1232,5.4648,5.1232,5.4078,163817.0],["1994-02-17",5.4078,5.5217,5.1801,5.3509,193423.0],["1994-02-18",5.0663,5.1232,4.8955,4.8955,126665.0],["1994-02-22",4.8386,4.9524,4.7817,4.8955,119699.0],["1994-02-23",4.7817,4.8955,4.7247,4.7817,39590.0],["1994-02-24",4.7817,4.8955,4.7817,4.8955,58398.0],["1994-02-25",4.9524,5.0663,4.8955,5.0094,92416.0],["1994-02-28",5.294,5.4078,5.2371,5.4078,40287.0],["1994-03-01",5.2371,5.3509,5.1801,5.1801,86495.0],["1994-03-02",5.1232,5.1232,4.8955,5.0663,50968.0],["1994-03-03",5.0663,5.1801,5.0663,5.0663,9172.0],["1994-03-04",5.0094,5.0094,4.9524,5.0094,58050.0],["1994-03-07",4.9524,5.0094,4.8955,4.8955,61997.0],["1994-03-08",4.9524,4.9524,4.7817,4.8955,131077.0],["1994-03-09",4.8386,4.9524,4.7248,4.8955,105999.0],["1994-03-10",5.0094,5.294,5.0094,5.2371,484137.0],["1994-03-11",5.2371,5.2371,5.0663,5.1232,82199.0],["1994-03-14",5.1801,5.294,5.1801,5.294,100078.0],["1994-03-15",5.2371,5.294,5.1801,5.1801,150350.0],["1994-03-16",5.2371,5.2371,5.0094,5.0663,139901.0],["1994-03-17",5.1232,5.2371,5.1232,5.2371,52129.0],["1994-03-18",5.4648,5.5217,5.4078,5.4648,201317.0],["1994-03-21",5.5217,5.5786,5.4648,5.5217,124691.0],["1994-03-22",5.6925,5.8063,5.5786,5.8063,164978.0],["1994-03-23",5.6355,5.7494,5.6355,5.6925,105999.0],["1994-03-24",5.9202,5.9771,5.8063,5.9202,322178.0],["1994-03-25",5.8632,5.9771,5.7494,5.7494,83244.0],["1994-03-28",5.4648,5.5786,5.1801,5.3509,97640.0],["1994-03-29",5.1801,5.3509,5.1232,5.1232,157083.0],["1994-03-30",5.0094,5.1232,4.9524,5.0094,122602.0],["1994-03-31",5.0663,5.1801,4.8386,4.8955,154297.0],["1994-04-04",4.8386,4.8386,4.4401,4.4401,81386.0],["1994-04-05",4.6109,4.7888,4.6109,4.7247,139668.0],["1994-04-06",4.7247,4.7817,4.7247,4.7247,98801.0],["1994-04-07",4.7817,4.803,4.7247,4.7817,218616.0],["1994-04-08",4.7817,4.7817,4.6678,4.7247,148492.0],["1994-04-11",4.4971,4.4971,4.2694,4.4117,315328.0],["1994-04-12",4.4401,4.6109,4.3832,4.554,173337.0],["1994-04-13",4.6109,4.7247,4.6109,4.6109,33553.0],["1994-04-14",4.554,4.739,4.554,4.6892,91487.0],["1994-04-15",4.6109,4.7247,4.6109,4.6109,18576.0],["1994-04-18",4.6678,4.8386,4.6678,4.7817,138623.0],["1994-04-19",5.1232,5.1232,4.8386,4.8955,100543.0],["1994-04-20",4.7248,4.8955,4.6678,4.6678,158709.0],["1994-04-21",4.7247,4.8386,4.7247,4.7817,73607.0],["1994-04-22",4.7817,4.8955,4.7247,4.7603,61649.0],["1994-04-25",4.7247,4.8386,4.7247,4.7247,19157.0],["1994-04-26",5.0094,5.1232,4.9524,5.0663,416335.0],["1994-04-28",5.0663,5.5786,5.0663,5.4932,258555.0],["1994-04-29",5.3509,5.4078,5.2371,5.2371,46440.0],["1994-05-02",5.294,5.4078,5.2371,5.4078,133051.0],["1994-05-03",5.1232,5.1801,5.0094,5.1232,43538.0],["1994-05-04",4.8386,4.8955,4.7817,4.7817,113081.0],["1994-05-05",4.7603,4.8955,4.6678,4.6678,84056.0],["1994-05-06",5.0094,5.4078,4.9524,5.4078,175311.0],["1994-05-09",5.2371,5.294,5.1801,5.1801,88120.0],["1994-05-10",5.0663,5.0663,5.0663,5.0663,6850.0],["1994-05-11",5.1801,5.3509,5.1801,5.3509,45627.0],["1994-05-12",5.1801,5.2371,5.1232,5.1232,16835.0],["1994-05-13",5.1232,5.1517,5.1232,5.1232,18924.0],["1994-05-16",5.0663,5.1232,4.8955,4.9738,94041.0],["1994-05-17",4.9524,4.9524,4.8386,4.8386,7198.0],["1994-05-18",4.7247,4.9667,4.6678,4.9524,78716.0],["1994-05-19",5.0094,5.2371,5.0094,5.1232,58747.0],["1994-05-20",5.1232,5.294,5.1232,5.2371,177749.0],["1994-05-23",5.294,5.4648,5.294,5.4648,280962.0],["1994-05-24",5.3509,5.4648,5.1801,5.1801,201898.0],["1994-05-25",5.1801,5.1801,5.0663,5.0663,37733.0],["1994-05-26",5.0094,5.0307,4.8955,5.0094,317534.0],["1994-05-27",5.1232,5.3509,5.1232,5.3509,99614.0],["1994-05-31",5.3509,5.4078,5.3509,5.3509,5108.0],["1994-06-01",5.3509,5.4648,5.2371,5.2371,62694.0],["1994-06-02",5.294,5.4078,5.294,5.3509,16022.0],["1994-06-03",5.4648,5.4648,5.3509,5.4363,26471.0],["1994-06-06",5.3509,5.3509,5.1801,5.3509,119931.0],["1994-06-07",5.4648,5.5786,5.4648,5.5217,100659.0],["1994-06-08",5.6355,5.6925,5.6355,5.6355,25078.0],["1994-06-09",5.6925,5.6925,5.5786,5.6925,90442.0],["1994-06-10",5.6925,5.8063,5.6925,5.6925,56657.0],["1994-06-13",5.8063,5.9771,5.8063,5.9202,72679.0],["1994-06-14",6.034,6.1479,5.9771,6.1479,189591.0],["1994-06-15",6.0909,6.2617,5.9771,6.2617,372333.0],["1994-06-16",6.3756,6.4325,6.2048,6.3186,137927.0],["1994-06-17",6.3756,6.5463,6.2617,6.3969,181000.0],["1994-06-20",6.4949,6.4949,6.3225,6.4949,41448.0],["1994-06-21",6.4949,6.5524,6.4374,6.5524,110876.0],["1994-06-22",6.4374,6.4949,6.2075,6.3225,140249.0],["1994-06-23",6.265,6.38,6.265,6.3225,50968.0],["1994-06-24",6.2075,6.3225,6.2075,6.3225,94389.0],["1994-06-27",6.15,6.15,5.8052,5.9201,58863.0],["1994-06-28",5.9201,6.0351,5.9201,6.0351,55960.0],["1994-06-29",5.9776,6.0351,5.9201,5.9776,100078.0],["1994-06-30",6.15,6.3225,6.0926,6.265,126897.0],["1994-07-01",6.265,6.4374,6.265,6.4374,88004.0],["1994-07-05",6.4374,6.4374,6.2075,6.2075,117261.0],["1994-07-06",6.15,6.2075,5.9776,6.15,111804.0],["1994-07-07",6.15,6.2075,6.0926,6.0926,224189.0],["1994-07-08",6.15,6.15,6.0351,6.1213,36223.0],["1994-07-11",6.15,6.4374,6.15,6.4374,132935.0],["1994-07-12",6.4374,6.4374,6.265,6.38,116332.0],["1994-07-13",6.3225,6.38,6.265,6.265,14861.0],["1994-07-14",6.4374,6.6099,6.4374,6.6099,79412.0],["1994-07-15",6.5524,6.7823,6.5524,6.7248,205265.0],["1994-07-18",6.7823,6.7823,6.6099,6.7248,75929.0],["1994-07-19",6.4949,6.6099,6.4374,6.5524,63158.0],["1994-07-20",6.5524,6.6099,6.5308,6.5524,24497.0],["1994-07-21",6.5524,6.6099,6.4374,6.4949,36455.0],["1994-07-22",6.38,6.38,6.265,6.3225,16254.0],["1994-07-25",6.265,6.38,6.265,6.38,20898.0],["1994-07-26",6.4949,6.6099,6.4949,6.6099,59792.0],["1994-07-27",6.6673,6.8398,6.6673,6.8398,75001.0],["1994-07-28",6.7823,6.8973,6.7248,6.7823,38429.0],["1994-07-29",6.5524,6.7248,6.5524,6.6099,60488.0],["1994-08-01",6.7248,6.7248,6.6099,6.6673,83592.0],["1994-08-02",6.6673,6.7823,6.6673,6.6673,266798.0],["1994-08-03",6.6673,6.7248,6.6099,6.6673,93112.0],["1994-08-04",6.4374,6.6099,6.4374,6.4949,57121.0],["1994-08-05",6.6099,6.6099,6.5524,6.6099,96944.0],["1994-08-08",6.4949,6.6099,6.4949,6.6099,83940.0],["1994-08-09",6.6099,6.7823,6.6099,6.6673,81270.0],["1994-08-10",6.7823,6.8973,6.7823,6.8973,31928.0],["1994-08-11",6.7823,6.8398,6.7248,6.7823,68035.0],["1994-08-12",6.8398,6.8398,6.6673,6.6673,93809.0],["1994-08-15",6.6099,6.6673,6.6099,6.6099,11494.0],["1994-08-16",6.6099,6.6673,6.5524,6.6099,104838.0],["1994-08-17",6.7248,6.8398,6.6673,6.8398,34714.0],["1994-08-18",6.9547,7.0697,6.8972,7.0122,147563.0],["1994-08-19",6.8973,7.0122,6.8973,6.9547,13584.0],["1994-08-22",7.0122,7.0697,6.9547,7.0697,41912.0],["1994-08-23",7.0122,7.0697,6.9547,7.0122,156735.0],["1994-08-24",7.0697,7.1272,7.0122,7.0697,57005.0],["1994-08-25",7.0122,7.0697,6.8973,6.8973,74072.0],["1994-08-26",6.8398,6.9547,6.7248,6.8398,33901.0],["1994-08-29",6.6673,6.8973,6.6099,6.811,71866.0],["1994-08-30",6.8973,6.8973,6.7823,6.8398,200621.0],["1994-08-31",6.7823,6.8973,6.7823,6.7823,136418.0],["1994-09-01",6.7823,6.8973,6.7823,6.8973,168113.0],["1994-09-02",6.9547,7.0697,6.9547,6.9547,166371.0],["1994-09-06",7.1846,7.2421,7.1272,7.1846,116913.0],["1994-09-07",7.2421,7.3571,7.1846,7.1846,44699.0],["1994-09-08",7.1846,7.2996,7.1272,7.1272,44815.0],["1994-09-09",7.2421,7.2421,7.0122,7.1272,72795.0],["1994-09-12",7.0122,7.0697,6.8972,7.0122,91255.0],["1994-09-13",7.0122,7.1272,7.0122,7.0697,98105.0],["1994-09-14",7.1272,7.2996,7.1272,7.1846,72911.0],["1994-09-15",7.1846,7.2421,7.1272,7.1272,36223.0],["1994-09-16",7.2421,7.2421,7.1272,7.1272,26471.0],["1994-09-19",7.0122,7.1272,7.0122,7.0697,8243.0],["1994-09-20",7.2996,7.2996,7.2421,7.2996,64552.0],["1994-09-21",7.3571,7.472,7.2996,7.4145,66990.0],["1994-09-22",7.2996,7.4145,7.1846,7.4145,59792.0],["1994-09-23",7.472,7.5295,7.3571,7.5295,200969.0],["1994-09-26",7.2421,7.4145,7.1846,7.2637,72330.0],["1994-09-27",7.3571,7.3858,7.1846,7.3571,103561.0],["1994-09-28",7.472,7.472,7.2421,7.2996,72446.0],["1994-09-29",7.2421,7.3571,7.2421,7.3571,121673.0],["1994-09-30",7.2996,7.3571,7.2421,7.3571,30650.0],["1994-10-03",7.2421,7.3571,7.1846,7.3571,34133.0],["1994-10-04",7.2709,7.3571,7.1846,7.2421,114126.0],["1994-10-05",7.199,7.2421,7.1272,7.1272,92416.0],["1994-10-06",7.1272,7.2421,7.0697,7.2421,22291.0],["1994-10-07",7.2996,7.2996,7.1846,7.2421,11726.0],["1994-10-10",7.1846,7.1846,7.1846,7.1846,2322.0],["1994-10-11",7.1272,7.1272,7.0697,7.1272,30302.0],["1994-10-12",7.1846,7.2996,7.1846,7.2996,7314.0],["1994-10-13",7.1846,7.2421,7.0122,7.0553,37384.0],["1994-10-14",7.1846,7.1846,7.0697,7.1272,20550.0],["1994-10-17",7.1272,7.3571,7.1272,7.3283,120164.0],["1994-10-18",7.3571,7.472,7.3571,7.3571,27400.0],["1994-10-19",7.4433,7.6445,7.3571,7.587,215598.0],["1994-10-20",7.7019,7.8169,7.7019,7.7594,442689.0],["1994-10-21",7.8169,7.8169,7.7019,7.7594,112849.0],["1994-10-24",7.7019,7.7594,7.587,7.7594,51781.0],["1994-10-25",7.7019,7.8169,7.7019,7.8169,9520.0],["1994-10-26",7.7019,7.7019,7.6373,7.6516,42144.0],["1994-10-27",7.7594,7.7594,7.6445,7.6445,19505.0],["1994-10-28",7.587,7.6445,7.4145,7.6013,73607.0],["1994-10-31",7.2996,7.2996,7.1846,7.2134,46440.0],["1994-11-01",7.2421,7.4145,7.1846,7.3571,160102.0],["1994-11-02",7.3571,7.3786,7.2996,7.2996,36107.0],["1994-11-03",7.3571,7.472,7.2996,7.4145,48298.0],["1994-11-04",7.4145,7.4145,7.2996,7.4145,2090.0],["1994-11-07",7.2996,7.3571,7.2421,7.3571,22988.0],["1994-11-08",7.3571,7.3571,7.1846,7.2996,10797.0],["1994-11-09",7.1846,7.2996,7.0697,7.0697,43886.0],["1994-11-10",7.0697,7.1846,7.0697,7.1272,87423.0],["1994-11-11",7.1272,7.2421,7.1272,7.1272,143267.0],["1994-11-14",7.1272,7.1846,6.9547,7.0697,154181.0],["1994-11-15",7.0697,7.2421,7.0697,7.1846,127362.0],["1994-11-16",7.1846,7.2421,7.1272,7.1846,16486.0],["1994-11-17",7.2421,7.2421,7.1846,7.1846,41912.0],["1994-11-18",7.1272,7.1272,7.0122,7.0697,19853.0],["1994-11-21",7.0122,7.1846,7.0122,7.1272,106348.0],["1994-11-22",7.0697,7.1846,7.0697,7.0697,118538.0],["1994-11-23",6.8973,6.9547,6.8973,6.926,155342.0],["1994-11-25",6.8973,7.0122,6.8973,6.8973,71634.0],["1994-11-28",6.8972,7.1272,6.7248,6.7607,53406.0],["1994-11-29",6.4949,6.7248,6.4949,6.6673,87539.0],["1994-11-30",6.6673,6.7823,6.5524,6.5524,42725.0],["1994-12-01",6.4374,6.5524,6.38,6.4374,93461.0],["1994-12-02",6.4374,6.5524,6.265,6.3225,62230.0],["1994-12-05",6.4374,6.4374,6.265,6.3225,62578.0],["1994-12-06",6.265,6.38,6.265,6.38,67454.0],["1994-12-07",6.6673,6.6673,6.5524,6.6673,55380.0],["1994-12-08",6.6673,6.6673,6.4949,6.4949,30418.0],["1994-12-09",6.38,6.4374,6.3225,6.4374,21014.0],["1994-12-12",6.265,6.4374,6.265,6.4374,47717.0],["1994-12-13",6.4374,6.5524,6.4374,6.4374,166604.0],["1994-12-14",6.5236,6.6099,6.4949,6.5524,30186.0],["1994-12-15",6.4374,6.4374,6.38,6.38,71866.0],["1994-12-16",6.38,6.4374,6.38,6.4374,50271.0],["1994-12-19",6.4374,6.4949,6.38,6.38,87888.0],["1994-12-20",6.5524,6.7823,6.5524,6.7536,115984.0],["1994-12-21",6.8398,6.8973,6.7823,6.8398,197486.0],["1994-12-22",6.7248,6.7823,6.6673,6.7248,87075.0],["1994-12-23",6.6761,6.6906,6.618,6.618,127594.0],["1994-12-27",6.7341,6.8502,6.7341,6.7341,153136.0],["1994-12-28",6.7922,6.9663,6.7922,6.9663,158941.0],["1994-12-29",6.9663,7.1405,6.9663,7.0824,69776.0],["1994-12-30",7.0244,7.1405,7.0244,7.0244,23801.0],["1995-01-03",6.9083,6.93,6.7341,6.8502,121673.0],["1995-01-04",6.5599,6.618,6.5019,6.5019,52129.0],["1995-01-05",6.5599,6.6761,6.5019,6.6761,34366.0],["1995-01-06",6.5019,6.56,6.3277,6.3277,93344.0],["1995-01-09",6.2116,6.4438,6.2116,6.3858,116332.0],["1995-01-10",6.2697,6.3858,6.1536,6.2697,80341.0],["1995-01-11",6.3277,6.618,6.2116,6.5309,339244.0],["1995-01-12",6.618,6.7341,6.4438,6.5019,380692.0],["1995-01-13",6.3858,6.4729,6.3277,6.4438,19853.0],["1995-01-16",6.2116,6.2116,6.0955,6.2116,25078.0],["1995-01-17",6.1536,6.2407,6.0955,6.2407,311729.0],["1995-01-18",6.3858,6.4438,6.2116,6.2116,174382.0],["1995-01-19",6.0955,6.2116,6.0955,6.0955,104026.0],["1995-01-20",6.1536,6.3277,6.1536,6.3277,252285.0],["1995-01-23",6.1536,6.2116,6.0375,6.0955,73375.0],["1995-01-24",5.9794,5.9794,5.9794,5.9794,35527.0],["1995-01-25",5.9794,5.9794,5.6892,5.7762,130264.0],["1995-01-26",5.5731,5.7762,5.5731,5.6892,204800.0],["1995-01-27",5.7472,5.8053,5.3989,5.4279,245087.0],["1995-01-30",5.2247,5.3989,5.2247,5.2247,211766.0],["1995-01-31",5.3408,5.3989,5.2247,5.3989,45743.0],["1995-02-01",5.6892,5.8053,5.5513,5.7472,86727.0],["1995-02-02",5.9214,6.0375,5.9214,6.0375,30070.0],["1995-02-03",5.9214,6.0955,5.9214,6.0955,35527.0],["1995-02-06",5.9214,5.9214,5.8053,5.8633,52709.0],["1995-02-07",5.6892,5.8633,5.6892,5.6892,250428.0],["1995-02-08",5.8633,6.2116,5.8053,6.2116,201434.0],["1995-02-09",6.3277,6.3277,6.2116,6.2697,44582.0],["1995-02-10",6.1536,6.3277,6.1536,6.2116,72795.0],["1995-02-13",6.1536,6.2407,5.9794,6.0665,148376.0],["1995-02-14",6.1536,6.2697,6.1536,6.1536,25658.0],["1995-02-15",6.2407,6.2697,6.2116,6.2624,80341.0],["1995-02-16",6.0955,6.2116,6.0955,6.1246,164514.0],["1995-02-17",6.1536,6.2697,6.0375,6.1536,66874.0],["1995-02-21",6.2116,6.2116,6.1536,6.1536,29606.0],["1995-02-22",6.0955,6.2697,6.0955,6.1536,77439.0],["1995-02-23",6.2116,6.2915,6.1536,6.2915,17183.0],["1995-02-24",6.2116,6.2116,6.0955,6.1826,27284.0],["1995-02-27",6.0375,6.0375,5.9794,6.0375,52361.0],["1995-02-28",6.0375,6.0955,6.0375,6.0955,75697.0],["1995-03-01",6.0955,6.1536,5.8633,5.9214,53290.0],["1995-03-02",5.8633,6.0375,5.8633,5.9214,135721.0],["1995-03-03",5.9214,5.9794,5.8633,5.9794,5805.0],["1995-03-06",5.9214,6.0955,5.9214,6.0955,55031.0],["1995-03-07",6.1536,6.7341,6.1536,6.7341,123995.0],["1995-03-08",6.5019,6.5019,6.2116,6.2116,89861.0],["1995-03-09",6.3277,6.5019,6.3277,6.4438,83360.0],["1995-03-10",6.5019,6.618,6.4438,6.5019,194816.0],["1995-03-13",6.618,6.7922,6.618,6.6761,70589.0],["1995-03-14",6.4438,6.5019,6.3277,6.4438,64203.0],["1995-03-15",6.5019,6.7341,6.5019,6.6761,71169.0],["1995-03-16",6.4438,6.5019,6.3858,6.3858,57470.0],["1995-03-17",6.3277,6.4438,6.3277,6.3858,129568.0],["1995-03-20",6.3277,6.3277,6.2116,6.2697,160682.0],["1995-03-21",6.3277,6.3277,6.1536,6.2116,186573.0],["1995-03-22",6.0375,6.0955,5.9794,6.0447,91835.0],["1995-03-23",6.1173,6.1536,6.0375,6.0375,131309.0],["1995-03-24",6.0375,6.0375,5.8053,5.8053,70008.0],["1995-03-27",5.8633,5.9214,5.8633,5.8633,53870.0],["1995-03-28",5.8633,5.9794,5.8633,5.8996,275041.0],["1995-03-29",6.0955,6.1536,5.9794,5.9794,43189.0],["1995-03-30",6.0375,6.3858,6.0375,6.3277,157432.0],["1995-03-31",6.5019,6.5599,6.3858,6.5019,241952.0],["1995-04-03",6.6761,6.7922,6.6761,6.7341,52129.0],["1995-04-04",6.7341,6.7341,6.6761,6.6761,35062.0],["1995-04-05",6.7341,6.9083,6.6761,6.7922,123647.0],["1995-04-06",6.8502,6.8502,6.6761,6.7341,26935.0],["1995-04-07",6.7341,6.7341,6.618,6.647,30999.0],["1995-04-10",6.2697,6.3277,6.2116,6.2116,11262.0],["1995-04-11",6.1536,6.2697,6.1536,6.2697,19853.0],["1995-04-12",6.2915,6.3277,6.2116,6.2116,52013.0],["1995-04-13",6.3277,6.3858,6.2697,6.3858,53290.0],["1995-04-17",6.4438,6.6761,6.4438,6.618,118422.0],["1995-04-18",6.7341,6.8502,6.618,6.8067,57353.0],["1995-04-19",6.9083,6.9663,6.7341,6.7341,172292.0],["1995-04-20",6.7341,6.7922,6.618,6.618,29141.0],["1995-04-21",6.6761,6.7341,6.618,6.618,35178.0],["1995-04-24",6.7341,6.7922,6.7341,6.7631,21246.0],["1995-04-25",6.7341,6.7922,6.7341,6.7922,9172.0],["1995-04-26",6.7922,6.7922,6.5019,6.5019,103677.0],["1995-04-27",6.618,6.6761,6.5599,6.6761,37384.0],["1995-04-28",6.7341,6.7341,6.5599,6.6761,16486.0],["1995-05-01",6.618,6.6761,6.618,6.6761,79645.0],["1995-05-02",6.7341,6.8502,6.7341,6.8502,83824.0],["1995-05-03",6.7922,6.9083,6.7922,6.8502,53406.0],["1995-05-04",6.7922,6.8502,6.7341,6.7922,78484.0],["1995-05-05",6.7341,6.7922,6.5599,6.5599,90558.0],["1995-05-08",6.5599,6.618,6.4438,6.4438,81038.0],["1995-05-09",6.3858,6.4438,6.1536,6.2116,114591.0],["1995-05-10",6.1536,6.2116,6.0955,6.1536,125504.0],["1995-05-11",6.0955,6.2116,6.0955,6.0955,125620.0],["1995-05-12",6.1826,6.1826,6.0375,6.1536,62346.0],["1995-05-15",6.1536,6.1536,6.0375,6.081,121905.0],["1995-05-16",6.0375,6.0955,6.0375,6.0375,114823.0],["1995-05-17",5.8633,5.9794,5.8633,5.9214,110411.0],["1995-05-18",5.7472,5.8633,5.7472,5.8633,112617.0],["1995-05-19",5.9794,5.9794,5.8633,5.8633,144893.0],["1995-05-22",5.8633,5.9794,5.8053,5.8633,45395.0],["1995-05-23",5.9794,6.0375,5.9214,5.9794,50155.0],["1995-05-24",6.0157,6.1536,5.9794,6.0665,120047.0],["1995-05-25",6.0955,6.2116,6.0592,6.0955,126317.0],["1995-05-26",6.3277,6.5019,6.3277,6.3858,58398.0],["1995-05-30",6.5019,6.5019,6.3277,6.4438,76626.0],["1995-05-31",6.3277,6.4438,6.3277,6.3858,27284.0],["1995-06-01",6.4729,6.5599,6.3858,6.5019,23568.0],["1995-06-02",6.5019,6.618,6.5019,6.5019,8127.0],["1995-06-05",6.5019,6.5019,6.4438,6.5019,14396.0],["1995-06-06",6.4438,6.5309,6.3858,6.4438,42609.0],["1995-06-07",6.5019,6.618,6.5019,6.5019,17647.0],["1995-06-08",6.5019,6.5599,6.4438,6.5019,45860.0],["1995-06-09",6.3858,6.5599,6.3858,6.5599,13468.0],["1995-06-12",6.5599,6.7922,6.5019,6.618,70008.0],["1995-06-13",6.618,6.618,6.5599,6.5599,62810.0],["1995-06-14",6.5599,6.7341,6.5599,6.6761,87539.0],["1995-06-15",6.7341,7.0824,6.7341,7.0244,307201.0],["1995-06-16",7.0244,7.1405,6.9663,6.9663,120860.0],["1995-06-19",6.9663,7.1405,6.9663,7.0824,200273.0],["1995-06-20",7.0824,7.1985,7.0824,7.0824,204568.0],["1995-06-21",7.0244,7.0244,6.8502,6.8502,55148.0],["1995-06-22",7.0244,7.0244,6.9083,6.9083,148144.0],["1995-06-23",6.9083,7.0824,6.9083,7.0244,87539.0],["1995-06-26",6.9663,7.0244,6.9663,6.9663,62694.0],["1995-06-27",6.9663,7.0824,6.9663,7.0824,2438.0],["1995-06-28",6.8497,6.8497,6.674,6.7033,19040.0],["1995-06-29",6.674,6.7911,6.674,6.674,16602.0],["1995-06-30",6.7911,6.7911,6.4838,6.4838,69892.0],["1995-07-03",6.4398,6.4984,6.4325,6.4325,27051.0],["1995-07-05",6.4984,6.6155,6.4398,6.5569,25774.0],["1995-07-06",6.6155,6.7326,6.5569,6.7326,95899.0],["1995-07-07",6.8497,6.9667,6.7911,6.9082,125504.0],["1995-07-10",6.7911,6.9667,6.7326,6.9082,43421.0],["1995-07-11",6.7326,6.8497,6.7033,6.8497,250776.0],["1995-07-12",6.8497,7.0838,6.8497,6.9667,302905.0],["1995-07-13",6.9667,7.0253,6.8497,6.9082,37384.0],["1995-07-14",6.8497,6.9082,6.8497,6.8497,11726.0],["1995-07-17",6.8497,6.9667,6.8497,6.9667,14396.0],["1995-07-18",6.9667,6.9667,6.9082,6.9082,30650.0],["1995-07-19",6.9667,7.0253,6.7326,6.7326,56541.0],["1995-07-20",6.7326,6.7911,6.674,6.674,26587.0],["1995-07-21",6.6155,6.7326,6.6155,6.674,64668.0],["1995-07-24",6.7911,6.7911,6.7326,6.7692,201317.0],["1995-07-25",6.674,6.674,6.6155,6.674,112733.0],["1995-07-26",6.6155,6.674,6.6155,6.674,170319.0],["1995-07-27",6.6228,6.6447,6.6082,6.6155,106696.0],["1995-07-28",6.4984,6.6155,6.4984,6.5569,95086.0],["1995-07-31",6.674,6.7326,6.6155,6.7033,175892.0],["1995-08-01",6.6155,6.7618,6.6155,6.7326,170435.0],["1995-08-02",6.857,6.9082,6.7911,6.7911,48298.0],["1995-08-03",6.8497,7.0253,6.8497,7.0253,243230.0],["1995-08-04",7.0253,7.0253,6.9667,6.9667,16022.0],["1995-08-07",6.9667,7.0838,6.9667,7.0253,34366.0],["1995-08-08",7.0838,7.2009,7.0838,7.1131,26123.0],["1995-08-09",7.1424,7.2009,7.0838,7.0838,73840.0],["1995-08-10",7.0253,7.0838,7.0253,7.0253,16951.0],["1995-08-11",6.9667,7.0253,6.9082,7.0253,100078.0],["1995-08-14",6.9082,7.0692,6.9082,7.0253,83360.0],["1995-08-15",7.0838,7.1204,7.0253,7.0253,131774.0],["1995-08-16",6.9375,7.0253,6.9082,6.996,117377.0],["1995-08-17",7.0838,7.0838,7.0253,7.0546,150001.0],["1995-08-18",7.1424,7.2009,7.0838,7.1424,44931.0],["1995-08-21",7.1424,7.2009,7.1424,7.2009,33437.0],["1995-08-22",7.0253,7.1424,7.0253,7.0838,236380.0],["1995-08-23",7.0253,7.1424,7.0253,7.0838,103213.0],["1995-08-24",7.0838,7.1424,7.0838,7.0838,75465.0],["1995-08-25",7.0838,7.0838,7.0253,7.0838,13003.0],["1995-08-28",6.9667,7.0838,6.9667,7.0838,14977.0],["1995-08-29",6.9082,7.0253,6.8497,6.8497,7082.0],["1995-08-30",6.8497,6.9082,6.7911,6.9082,47717.0],["1995-08-31",6.9082,7.0253,6.8497,6.9082,89397.0],["1995-09-01",7.0253,7.0253,6.7911,6.9082,58979.0],["1995-09-05",6.674,6.674,6.5569,6.674,64784.0],["1995-09-06",6.6155,6.7618,6.6155,6.7033,59443.0],["1995-09-07",6.8497,6.8497,6.7326,6.8204,89281.0],["1995-09-08",6.7911,6.8497,6.7911,6.8497,813.0],["1995-09-11",6.9667,6.9667,6.8497,6.8497,22988.0],["1995-09-12",6.9082,6.996,6.8496,6.996,108902.0],["1995-09-13",6.9082,6.9667,6.8497,6.8497,7198.0],["1995-09-14",6.9082,6.9082,6.9082,6.9082,19969.0],["1995-09-15",6.7326,6.7911,6.674,6.7545,155342.0],["1995-09-18",6.674,6.7911,6.674,6.7911,103561.0],["1995-09-19",6.674,6.674,6.5569,6.5569,29373.0],["1995-09-20",6.4984,6.4984,6.3813,6.4984,72098.0],["1995-09-21",6.3228,6.5203,6.3228,6.4984,40867.0],["1995-09-22",6.4984,6.4984,6.3813,6.4984,16835.0],["1995-09-25",6.3813,6.4398,6.3813,6.3813,7547.0],["1995-09-26",6.3813,6.4984,6.3813,6.3813,6153.0],["1995-09-27",6.4984,6.4984,6.3228,6.4398,30302.0],["1995-09-28",6.2642,6.4398,6.2642,6.3813,23336.0],["1995-09-29",6.4398,6.4984,6.3813,6.3813,13235.0],["1995-10-02",6.4398,6.4398,6.2642,6.3228,50271.0],["1995-10-03",6.3228,6.3228,6.2642,6.3228,26587.0],["1995-10-04",6.3228,6.3228,6.2642,6.2642,12771.0],["1995-10-05",6.2642,6.4398,6.2642,6.3813,5805.0],["1995-10-06",6.3228,6.3228,6.2057,6.2642,58050.0],["1995-10-09",6.2642,6.2642,6.2057,6.2349,14629.0],["1995-10-10",6.1471,6.2057,6.0886,6.2057,93344.0],["1995-10-11",6.0886,6.1471,6.03,6.0886,10101.0],["1995-10-12",6.0886,6.0886,5.9715,5.9715,12771.0],["1995-10-13",5.9129,6.03,5.9129,5.9129,86611.0],["1995-10-16",5.9129,5.9129,5.7959,5.8324,128987.0],["1995-10-17",5.7959,5.7959,5.6788,5.7959,261341.0],["1995-10-18",5.7959,5.7959,5.6788,5.7959,77903.0],["1995-10-19",5.7373,5.7373,5.5617,5.6788,14861.0],["1995-10-20",5.6202,5.6202,5.5031,5.5031,31347.0],["1995-10-23",5.5617,5.6202,5.5617,5.5617,121208.0],["1995-10-24",5.5031,5.5617,5.4446,5.4739,28909.0],["1995-10-25",5.4446,5.4446,5.3861,5.3861,166836.0],["1995-10-26",5.3861,5.3861,5.269,5.3275,173337.0],["1995-10-27",5.3275,5.3275,5.269,5.269,207006.0],["1995-10-30",5.1519,5.1519,5.0348,5.0933,122021.0],["1995-10-31",5.269,5.269,5.1519,5.1519,85450.0],["1995-11-01",5.2104,5.269,5.1519,5.2104,50387.0],["1995-11-02",5.269,5.3275,5.1519,5.3275,10333.0],["1995-11-03",5.1519,5.3275,5.1519,5.2104,43538.0],["1995-11-06",5.0933,5.2104,5.0933,5.0933,22291.0],["1995-11-07",5.1519,5.3861,5.1519,5.269,111108.0],["1995-11-08",5.3275,5.3861,5.269,5.269,59792.0],["1995-11-09",5.3275,5.5617,5.3275,5.4446,256117.0],["1995-11-10",5.6202,5.7373,5.5763,5.7373,232897.0],["1995-11-13",5.7959,5.7959,5.5031,5.5031,92183.0],["1995-11-14",5.3861,5.3861,5.269,5.269,42377.0],["1995-11-15",5.3275,5.3275,5.1519,5.2104,18460.0],["1995-11-16",5.269,5.3861,5.269,5.3568,48065.0],["1995-11-17",5.4446,5.5617,5.408,5.5031,56425.0],["1995-11-20",5.5031,5.5617,5.4446,5.5617,30070.0],["1995-11-21",5.5031,5.5617,5.3861,5.4592,21362.0],["1995-11-22",5.3275,5.3861,5.269,5.269,26006.0],["1995-11-24",5.2104,5.3275,5.2104,5.2104,4296.0],["1995-11-27",5.269,5.269,5.1519,5.269,36223.0],["1995-11-28",5.3861,5.4446,5.3275,5.43,125620.0],["1995-11-29",5.2104,5.269,5.1519,5.269,93925.0],["1995-11-30",5.0933,5.0933,4.9177,4.9177,36339.0],["1995-12-01",4.9762,4.9762,4.8592,4.9762,119119.0],["1995-12-04",5.0348,5.0348,4.9177,4.9177,24845.0],["1995-12-05",5.0348,5.2104,5.0348,5.1811,90906.0],["1995-12-06",5.3275,5.3275,5.2104,5.2104,34830.0],["1995-12-07",5.269,5.3861,5.2104,5.3861,85566.0],["1995-12-08",5.3275,5.4446,5.3275,5.3861,22175.0],["1995-12-11",5.6202,5.6202,5.4446,5.5617,60720.0],["1995-12-12",5.5031,5.6202,5.3861,5.4666,91603.0],["1995-12-13",5.269,5.4446,5.2104,5.3202,85914.0],["1995-12-14",5.269,5.3568,5.269,5.3275,104142.0],["1995-12-15",5.4446,5.4446,5.3275,5.3861,96015.0],["1995-12-18",5.4446,5.5617,5.4446,5.4446,58514.0],["1995-12-19",5.5031,5.6202,5.5031,5.6202,55844.0],["1995-12-20",5.6202,5.8544,5.6202,5.7373,256349.0],["1995-12-21",5.7959,5.9715,5.7959,5.9422,428409.0],["1995-12-22",5.8544,5.9715,5.8544,5.8544,108902.0],["1995-12-26",5.7959,5.9129,5.7959,5.7959,14977.0],["1995-12-27",5.844,5.9621,5.844,5.9621,60256.0],["1995-12-28",5.844,5.9621,5.844,5.9621,99033.0],["1995-12-29",5.9031,5.9621,5.844,5.844,223376.0],["1996-01-02",5.9031,6.1982,5.9031,6.1982,39590.0],["1996-01-03",6.3163,6.5376,6.3163,6.5081,109831.0],["1996-01-04",6.7295,6.7295,6.5524,6.6705,241488.0],["1996-01-05",6.9066,6.9066,6.7885,6.8475,110295.0],["1996-01-08",7.0837,7.0837,6.9066,7.0246,105535.0],["1996-01-09",7.0837,7.1427,6.9066,7.0837,500043.0],["1996-01-10",7.0246,7.3788,7.0246,7.3493,508286.0],["1996-01-11",7.3198,7.3198,7.0837,7.1427,62462.0],["1996-01-12",7.0837,7.2017,6.9066,6.9066,146054.0],["1996-01-15",6.7295,6.8475,6.6705,6.7295,39706.0],["1996-01-16",6.8475,6.8475,6.7295,6.7885,65248.0],["1996-01-17",6.7295,6.7295,6.6114,6.6705,97524.0],["1996-01-18",6.4934,6.4934,6.3753,6.4934,50387.0],["1996-01-19",6.3163,6.5524,6.3163,6.5155,44350.0],["1996-01-22",6.6705,6.9066,6.6705,6.7885,60140.0],["1996-01-23",6.6705,6.7295,6.6114,6.7295,94738.0],["1996-01-24",6.6114,6.6705,6.5524,6.6705,82663.0],["1996-01-25",6.7885,6.8475,6.7295,6.8475,71053.0],["1996-01-26",6.8475,6.9656,6.8475,6.9656,204684.0],["1996-01-29",6.7885,6.9656,6.7885,6.8475,64552.0],["1996-01-30",7.0837,7.0837,6.8475,6.9066,63391.0],["1996-01-31",6.8475,7.0246,6.8475,6.9656,40635.0],["1996-02-01",7.0837,7.5559,7.0837,7.4969,257858.0],["1996-02-02",7.733,7.8511,7.6149,7.8511,265289.0],["1996-02-05",7.8511,7.9101,7.733,7.733,256813.0],["1996-02-06",7.733,7.8511,7.674,7.792,170899.0],["1996-02-07",8.1462,8.2053,7.674,7.7847,322061.0],["1996-02-08",7.6149,7.674,7.4379,7.674,226511.0],["1996-02-09",7.6149,7.674,7.3788,7.4379,91951.0],["1996-02-12",7.2608,7.3788,6.9066,6.9066,139552.0],["1996-02-13",7.0837,7.2017,7.0246,7.1427,115171.0],["1996-02-14",7.3198,7.4379,7.2017,7.4379,73607.0],["1996-02-15",7.3788,7.4969,7.3198,7.3788,65713.0],["1996-02-16",7.3788,7.3788,7.2017,7.3198,25542.0],["1996-02-20",6.9656,6.9656,6.6114,6.7295,99730.0],["1996-02-21",6.4934,6.9656,6.4343,6.7885,192610.0],["1996-02-22",6.9656,7.0246,6.7885,6.9066,61185.0],["1996-02-23",6.8475,6.9656,6.818,6.8475,72446.0],["1996-02-26",7.0837,7.3788,7.0246,7.1427,483905.0],["1996-02-27",7.1427,7.1427,6.9656,7.0246,25078.0],["1996-02-28",6.9066,7.1427,6.9066,7.1427,79064.0],["1996-02-29",7.1427,7.2608,7.0837,7.2017,78251.0],["1996-03-01",7.2017,7.2017,7.0837,7.0837,67338.0],["1996-03-04",6.9066,6.9066,6.7885,6.7885,44699.0],["1996-03-05",6.7295,6.7885,6.6114,6.6705,61301.0],["1996-03-06",6.8475,6.8475,6.7295,6.8475,63971.0],["1996-03-07",6.7885,6.9066,6.7295,6.8771,143151.0],["1996-03-08",6.9656,6.9877,6.7885,6.9656,172409.0],["1996-03-11",6.7885,6.9656,6.7885,6.9213,29141.0],["1996-03-12",6.9656,7.1427,6.9656,7.1427,59559.0],["1996-03-13",7.1427,7.3198,7.1427,7.2608,69776.0],["1996-03-14",7.2608,7.3788,7.2608,7.3198,249499.0],["1996-03-15",7.3198,7.3788,7.2017,7.3788,221403.0],["1996-03-18",7.2608,7.2608,7.0837,7.2017,178214.0],["1996-03-19",7.2608,7.2608,7.1427,7.2017,48182.0],["1996-03-20",7.2017,7.2313,7.0837,7.2239,153136.0],["1996-03-21",7.2017,7.3419,7.2017,7.2755,56773.0],["1996-03-22",7.3788,7.5559,7.3198,7.4969,42841.0],["1996-03-25",7.4969,7.6149,7.4969,7.5559,20666.0],["1996-03-26",7.674,7.792,7.674,7.733,103329.0],["1996-03-27",7.733,7.792,7.6149,7.792,161379.0],["1996-03-28",7.674,7.674,7.4969,7.5559,73259.0],["1996-03-29",7.4969,7.6149,7.4969,7.4969,57353.0],["1996-04-01",7.3198,7.5485,7.3198,7.4379,48646.0],["1996-04-02",7.3198,7.3198,7.2017,7.2017,88120.0],["1996-04-03",7.2017,7.2608,7.1427,7.1427,74072.0],["1996-04-04",7.2017,7.3788,7.2017,7.3788,122021.0],["1996-04-08",7.2608,7.4969,7.2608,7.4969,66758.0],["1996-04-09",7.3198,7.4379,7.2608,7.2608,32276.0],["1996-04-10",7.3198,7.3788,7.2239,7.2608,29141.0],["1996-04-11",7.3198,7.4969,7.3198,7.4379,86959.0],["1996-04-12",7.4379,7.4379,7.3788,7.4379,43538.0],["1996-04-15",7.3198,7.3198,7.2608,7.2608,24033.0],["1996-04-16",7.3198,7.4379,7.2608,7.2608,161379.0],["1996-04-17",7.2608,7.3788,7.2608,7.3198,102632.0],["1996-04-18",7.3198,7.5559,7.3198,7.5559,226627.0],["1996-04-19",7.5559,7.5559,7.4969,7.4969,35759.0],["1996-04-22",7.4969,7.674,7.4969,7.6149,43189.0],["1996-04-23",7.6149,7.674,7.5559,7.674,71402.0],["1996-04-24",7.4969,7.5633,7.4969,7.4969,148956.0],["1996-04-25",7.5559,7.733,7.5559,7.674,121557.0],["1996-04-26",7.6149,7.6149,7.5559,7.5854,40751.0],["1996-04-29",7.6149,7.6149,7.5559,7.5559,12074.0],["1996-04-30",7.5559,7.5559,7.4969,7.4969,26587.0],["1996-05-01",7.5559,7.674,7.5559,7.674,60372.0],["1996-05-02",7.4969,7.5559,7.4379,7.4379,25426.0],["1996-05-03",7.3198,7.3788,7.2608,7.3198,80109.0],["1996-05-06",7.2608,7.2608,7.1427,7.2017,236264.0],["1996-05-07",7.1796,7.2608,7.1427,7.1427,188314.0],["1996-05-08",7.2017,7.2017,7.0246,7.0837,102516.0],["1996-05-09",7.1427,7.2017,7.0246,7.1427,67106.0],["1996-05-10",7.2608,7.2608,7.1427,7.1427,80690.0],["1996-05-13",7.2017,7.2608,7.2017,7.2312,84521.0],["1996-05-14",7.3124,7.3788,7.2608,7.3788,40519.0],["1996-05-15",7.3198,7.3788,7.246,7.3788,90210.0],["1996-05-16",7.2608,7.2608,7.2017,7.2608,11610.0],["1996-05-17",7.3198,7.3198,7.2017,7.3198,24381.0],["1996-05-20",7.2017,7.2312,7.1427,7.1427,44350.0],["1996-05-21",7.0837,7.0837,6.9656,7.0246,35062.0],["1996-05-22",6.9066,7.0246,6.9066,7.0246,6037.0],["1996-05-23",7.0246,7.0246,6.9066,6.9066,1277.0],["1996-05-24",6.9656,6.9656,6.8475,6.8475,5573.0],["1996-05-28",6.9656,6.9656,6.8475,6.9066,69080.0],["1996-05-29",6.9066,6.9656,6.9066,6.9656,41099.0],["1996-05-30",6.9361,7.0099,6.9066,6.9066,26355.0],["1996-05-31",6.8475,7.0246,6.8475,6.9951,6153.0],["1996-06-03",7.0246,7.0246,6.9066,6.9066,32276.0],["1996-06-04",6.9213,6.9213,6.6705,6.6705,94738.0],["1996-06-05",6.7295,6.7295,6.5524,6.6114,97176.0],["1996-06-06",6.4934,6.6114,6.4934,6.4934,193655.0],["1996-06-07",6.4934,6.6114,6.4343,6.6114,74768.0],["1996-06-10",6.4934,6.5524,6.4343,6.4343,44931.0],["1996-06-11",6.4343,6.4343,6.1392,6.272,209096.0],["1996-06-12",6.4343,6.4417,6.3753,6.427,136534.0],["1996-06-13",6.3753,6.4343,6.3753,6.3753,19969.0],["1996-06-14",6.3163,6.4343,6.3163,6.3753,41796.0],["1996-06-17",6.3753,6.4934,6.3753,6.4934,45743.0],["1996-06-18",6.3163,6.3753,6.2351,6.2572,15209.0],["1996-06-19",6.4343,6.4343,6.3163,6.3163,133167.0],["1996-06-20",6.2941,6.3753,6.2572,6.3753,11378.0],["1996-06-21",6.2277,6.3163,6.1982,6.2572,51200.0],["1996-06-24",6.2572,6.3163,6.2572,6.3163,6618.0],["1996-06-25",6.3753,6.4343,6.3163,6.4343,39010.0],["1996-06-26",6.3559,6.3559,6.2965,6.3559,47833.0],["1996-06-27",6.2965,6.3262,6.2371,6.2371,30534.0],["1996-06-28",6.2371,6.3559,6.2371,6.2371,22756.0],["1996-07-01",6.2965,6.4525,6.2371,6.3559,111340.0],["1996-07-02",6.3559,6.5935,6.3559,6.5935,158012.0],["1996-07-03",6.5341,6.6529,6.5341,6.6529,75349.0],["1996-07-05",6.5341,6.7123,6.5341,6.7123,244158.0],["1996-07-08",6.7717,6.7717,6.6307,6.6307,126897.0],["1996-07-09",6.6529,6.8311,6.6529,6.7123,72098.0],["1996-07-10",6.8163,6.8311,6.7717,6.7717,21479.0],["1996-07-11",6.7123,6.7123,6.6529,6.7123,9636.0],["1996-07-12",6.5935,6.6529,6.5341,6.5341,10217.0],["1996-07-15",6.4153,6.5341,6.4153,6.4747,38197.0],["1996-07-16",6.4747,6.4747,6.3559,6.4153,46208.0],["1996-07-17",6.2965,6.4153,6.2965,6.3336,68151.0],["1996-07-18",6.2965,6.3559,6.2,6.3114,175427.0],["1996-07-19",6.2371,6.2371,6.2371,6.2371,2206.0],["1996-07-22",6.1777,6.3559,6.1777,6.3559,8127.0],["1996-07-23",6.2371,6.2371,6.1183,6.1183,69776.0],["1996-07-24",6.148,6.148,6.0589,6.0812,34250.0],["1996-07-25",6.1629,6.1629,6.0589,6.0886,31579.0],["1996-07-26",6.0589,6.1183,6.0589,6.0589,13119.0],["1996-07-29",6.1183,6.2371,6.1183,6.1777,91719.0],["1996-07-30",5.9995,6.1183,5.9995,5.9995,16138.0],["1996-07-31",6.0886,6.2965,6.0589,6.2371,293036.0],["1996-08-01",6.2371,6.2965,6.2371,6.2743,220590.0],["1996-08-02",6.3559,6.3559,6.2371,6.2965,69312.0],["1996-08-05",6.6752,6.7123,6.5935,6.6529,92183.0],["1996-08-06",6.6529,6.6529,6.5341,6.5341,69080.0],["1996-08-07",6.4153,6.4747,6.4153,6.4153,1625.0],["1996-08-08",6.3559,6.3559,6.2965,6.2965,3599.0],["1996-08-09",6.2371,6.3559,6.2371,6.3559,2786.0],["1996-08-12",6.2371,6.3262,6.2371,6.2965,18808.0],["1996-08-13",6.2371,6.3559,6.2371,6.3559,5108.0],["1996-08-14",6.1777,6.2371,6.1183,6.1183,20666.0],["1996-08-15",6.0589,6.1183,6.0589,6.0589,76278.0],["1996-08-16",5.9401,6.0589,5.8807,5.9995,136650.0],["1996-08-19",5.8807,6.0589,5.8807,5.8807,41216.0],["1996-08-20",5.9401,5.9401,5.8213,5.8213,27980.0],["1996-08-21",5.8213,5.8807,5.7619,5.8213,47137.0],["1996-08-22",5.7619,5.903,5.7619,5.8213,55264.0],["1996-08-23",5.9401,6.0589,5.9401,6.0589,163817.0],["1996-08-26",6.0589,6.1183,5.9995,5.9995,175892.0],["1996-08-27",6.0589,6.1777,6.0589,6.1777,225931.0],["1996-08-28",6.0812,6.2371,6.0812,6.2371,366296.0],["1996-08-29",6.1183,6.2371,6.1183,6.2371,242649.0],["1996-08-30",6.1183,6.1554,6.0589,6.1183,68731.0],["1996-09-03",6.0589,6.1183,6.0589,6.0589,58398.0],["1996-09-04",6.1777,6.1777,6.0589,6.1777,9172.0],["1996-09-05",6.0589,6.1183,5.9995,6.1183,11378.0],["1996-09-06",6.0589,6.0589,5.9327,5.9401,87307.0],["1996-09-09",5.9104,5.9104,5.7619,5.8213,20085.0],["1996-09-10",5.7619,5.8213,5.7619,5.7619,8359.0],["1996-09-11",5.7619,5.8733,5.7619,5.7619,21711.0],["1996-09-12",5.7619,5.8213,5.6431,5.7619,23336.0],["1996-09-13",5.8213,5.8213,5.8213,5.8213,5573.0],["1996-09-16",5.7619,5.8213,5.7025,5.7619,18344.0],["1996-09-17",5.7619,5.8213,5.7025,5.7025,29373.0],["1996-09-18",5.7025,5.7025,5.5837,5.7025,21595.0],["1996-09-19",5.5837,5.5837,5.4055,5.4872,107625.0],["1996-09-20",5.4055,5.4055,5.2867,5.309,137811.0],["1996-09-23",5.3461,5.3461,5.2273,5.2273,36920.0],["1996-09-24",5.3164,5.4055,5.2867,5.2867,58282.0],["1996-09-25",5.3461,5.4649,5.3461,5.4055,122602.0],["1996-09-26",5.2867,5.3461,5.2199,5.2273,54335.0],["1996-09-27",5.2273,5.2867,5.2273,5.2273,50968.0],["1996-09-30",5.2273,5.2273,5.1085,5.1308,87656.0],["1996-10-01",5.2867,5.4055,5.2273,5.4055,88468.0],["1996-10-02",5.5837,5.7025,5.5837,5.6431,134792.0],["1996-10-03",5.5837,5.6431,5.5837,5.6431,13816.0],["1996-10-04",5.5837,5.6431,5.5243,5.6431,62578.0],["1996-10-07",5.5837,5.6431,5.5837,5.5837,16022.0],["1996-10-08",5.6431,5.7025,5.6431,5.7025,148608.0],["1996-10-09",5.7025,5.7471,5.6431,5.7025,33785.0],["1996-10-10",5.6431,5.7025,5.6431,5.6431,48414.0],["1996-10-11",5.6431,5.7619,5.6431,5.7619,107160.0],["1996-10-14",5.7025,5.7619,5.7025,5.7322,19505.0],["1996-10-15",5.7619,5.7619,5.7025,5.7025,5341.0],["1996-10-16",5.7025,5.7025,5.5837,5.7025,29257.0],["1996-10-17",5.7025,5.7025,5.5837,5.6431,11146.0],["1996-10-18",5.5837,5.658,5.5837,5.6283,26006.0],["1996-10-21",5.6431,5.7619,5.6431,5.7025,26123.0],["1996-10-22",5.7025,5.9401,5.7025,5.8807,63855.0],["1996-10-23",5.8807,5.9401,5.8213,5.8213,30418.0],["1996-10-24",5.7025,5.7025,5.6431,5.7025,17299.0],["1996-10-25",5.6431,5.7025,5.6431,5.7025,11726.0],["1996-10-28",5.7619,5.8807,5.7619,5.8213,313702.0],["1996-10-29",5.8807,5.8807,5.7025,5.7619,95899.0],["1996-10-30",5.8807,5.9995,5.8807,5.8807,35875.0],["1996-10-31",6.2371,6.2668,6.2371,6.2668,14745.0],["1996-11-01",6.2371,6.3559,6.2371,6.2371,12074.0],["1996-11-04",6.2371,6.3559,6.2371,6.3559,17183.0],["1996-11-05",6.2371,6.2445,6.1777,6.2371,42144.0],["1996-11-06",6.1183,6.1777,5.9995,5.9995,24149.0],["1996-11-07",5.8807,6.1777,5.8807,6.0589,247874.0],["1996-11-08",6.0589,6.1183,5.9401,6.1183,102632.0],["1996-11-11",5.9401,6.1183,5.9401,6.0589,19040.0],["1996-11-12",6.1183,6.1777,6.0589,6.1777,88120.0],["1996-11-13",6.1777,6.2371,6.0886,6.1183,181813.0],["1996-11-14",6.1183,6.1777,5.9995,6.0589,51665.0],["1996-11-15",6.0589,6.096,5.9995,6.0366,158244.0],["1996-11-18",5.9995,5.9995,5.9995,5.9995,5921.0],["1996-11-19",5.9995,6.0292,5.9401,5.9401,46556.0],["1996-11-20",5.9995,6.0589,5.9995,6.0589,23801.0],["1996-11-21",5.9995,5.9995,5.8807,5.9401,77787.0],["1996-11-22",5.8213,5.851,5.8213,5.8213,52709.0],["1996-11-25",5.7025,5.7619,5.5243,5.5243,56773.0],["1996-11-26",5.4649,5.5837,5.4426,5.4649,107044.0],["1996-11-27",5.4055,5.5243,5.4055,5.4946,53406.0],["1996-11-29",5.4649,5.4649,5.4055,5.4649,6966.0],["1996-12-02",5.3461,5.4649,5.2867,5.3461,30883.0],["1996-12-03",5.1085,5.1679,5.0491,5.1679,251008.0],["1996-12-04",5.2273,5.2867,5.1085,5.1085,173686.0],["1996-12-05",5.1085,5.2867,5.1085,5.2867,166836.0],["1996-12-06",5.2273,5.2273,5.1085,5.2273,104026.0],["1996-12-09",5.1085,5.1679,5.0491,5.0491,88933.0],["1996-12-10",5.1085,5.1679,5.1085,5.1382,299306.0],["1996-12-11",5.2273,5.2273,5.1085,5.1679,197022.0],["1996-12-12",5.0491,5.1679,5.0491,5.0491,67919.0],["1996-12-13",4.9897,5.1085,4.9897,5.0194,52361.0],["1996-12-16",4.9897,4.9897,4.9303,4.9303,13119.0],["1996-12-17",4.8709,4.9897,4.8115,4.9303,31579.0],["1996-12-18",4.9897,4.9897,4.8412,4.8709,108089.0],["1996-12-19",4.9303,4.9303,4.8115,4.8115,17067.0],["1996-12-20",4.8709,4.9897,4.8115,4.8115,46440.0],["1996-12-23",4.8115,4.9303,4.8115,4.9006,12074.0],["1996-12-24",4.8548,4.9447,4.8548,4.9447,3599.0],["1996-12-26",4.7949,4.9147,4.7949,4.9147,19157.0],["1996-12-27",4.8548,4.9147,4.7949,4.8248,50852.0],["1996-12-30",4.9147,4.9747,4.8548,4.8548,28561.0],["1996-12-31",4.9147,4.9747,4.7949,4.7949,27167.0],["1997-01-02",4.9147,4.9147,4.7949,4.8548,24962.0],["1997-01-03",4.7949,4.8548,4.7349,4.7349,31231.0],["1997-01-06",4.675,4.7349,4.5551,4.675,159870.0],["1997-01-07",4.675,4.675,4.6151,4.645,24033.0],["1997-01-08",4.5551,4.6151,4.4952,4.5252,33901.0],["1997-01-09",4.675,4.675,4.6151,4.6151,159521.0],["1997-01-10",4.6151,4.675,4.5551,4.645,105651.0],["1997-01-13",4.6151,4.7349,4.6151,4.7349,239166.0],["1997-01-14",4.675,4.7125,4.4952,4.6151,112269.0],["1997-01-15",4.5551,4.6151,4.4353,4.4952,187850.0],["1997-01-16",4.5252,4.5851,4.4353,4.4952,138507.0],["1997-01-17",4.4952,4.6151,4.4952,4.4952,14280.0],["1997-01-20",4.4952,4.5551,4.4353,4.5252,36107.0],["1997-01-21",4.4652,4.5551,4.4053,4.4053,18808.0],["1997-01-22",4.3154,4.3753,4.3154,4.3753,109134.0],["1997-01-23",4.3154,4.3753,4.2554,4.3753,389980.0],["1997-01-24",4.4128,4.4952,4.4053,4.4053,160218.0],["1997-01-27",4.4353,4.645,4.4353,4.5551,126201.0],["1997-01-28",4.6151,4.705,4.5851,4.705,172757.0],["1997-01-29",4.645,4.675,4.5851,4.675,33785.0],["1997-01-30",4.4952,4.5551,4.3753,4.3753,47717.0],["1997-01-31",4.4053,4.4353,4.3154,4.3603,84289.0],["1997-02-03",4.4353,4.675,4.4353,4.675,445592.0],["1997-02-04",4.705,4.7349,4.6151,4.675,157432.0],["1997-02-05",4.645,4.675,4.5551,4.645,89629.0],["1997-02-06",4.675,4.675,4.6151,4.6151,21479.0],["1997-02-07",4.5851,4.675,4.5551,4.645,332394.0],["1997-02-10",4.675,4.8548,4.6151,4.8548,757553.0],["1997-02-11",4.7949,4.8548,4.7499,4.7949,236496.0],["1997-02-12",4.7949,4.9747,4.705,4.8548,239050.0],["1997-02-13",4.9147,4.9147,4.7949,4.8548,154529.0],["1997-02-14",4.9147,5.0945,4.7949,5.0346,100659.0],["1997-02-18",5.0945,5.2144,5.0346,5.1845,681971.0],["1997-02-19",5.2144,5.2744,5.0945,5.2144,92532.0],["1997-02-20",5.2144,5.3343,5.0945,5.3343,209328.0],["1997-02-21",5.3343,5.3343,5.1545,5.2144,170435.0],["1997-02-24",5.3942,5.3942,5.2744,5.3942,130496.0],["1997-02-25",5.4542,5.5141,5.3343,5.5141,72911.0],["1997-02-26",5.5141,5.574,5.3942,5.3942,126781.0],["1997-02-27",5.574,5.634,5.4542,5.4542,80922.0],["1997-02-28",5.5141,5.5141,5.3343,5.5141,72330.0],["1997-03-03",5.3942,5.5141,5.2744,5.3942,161263.0],["1997-03-04",5.2744,5.3343,5.1545,5.2744,439903.0],["1997-03-05",5.0945,5.0945,4.9147,5.0346,495979.0],["1997-03-06",5.0346,5.1545,5.0346,5.0945,437117.0],["1997-03-07",5.0346,5.0945,4.8548,4.9147,256001.0],["1997-03-10",4.9747,5.1545,4.9147,5.0945,293269.0],["1997-03-11",5.2744,5.2744,5.1545,5.1545,230459.0],["1997-03-12",5.2744,5.3343,5.1545,5.3343,53174.0],["1997-03-13",5.2744,5.2744,5.1545,5.1545,145473.0],["1997-03-14",5.0346,5.0945,4.8548,4.9747,178330.0],["1997-03-17",4.9147,4.9147,4.7649,4.8248,306388.0],["1997-03-18",4.7649,4.7649,4.675,4.705,214901.0],["1997-03-19",4.7649,4.8548,4.705,4.8548,85450.0],["1997-03-20",4.7949,4.7949,4.675,4.705,130496.0],["1997-03-21",4.7349,4.7349,4.675,4.7349,73491.0],["1997-03-24",4.6151,4.6151,4.4952,4.5551,214669.0],["1997-03-25",4.4952,4.4952,4.4353,4.4652,133515.0],["1997-03-26",4.4353,4.4802,4.3753,4.4652,132122.0],["1997-03-27",4.4353,4.4652,4.3454,4.4053,57934.0],["1997-03-31",4.3454,4.4652,4.3154,4.4353,66990.0],["1997-04-01",4.3753,4.4053,4.3304,4.3753,56889.0],["1997-04-02",4.4053,4.4053,4.3154,4.3379,86146.0],["1997-04-03",4.3753,4.4203,4.3154,4.4053,63739.0],["1997-04-04",4.4353,4.4353,4.3454,4.3753,9985.0],["1997-04-07",4.4952,4.5252,4.4353,4.4652,27051.0],["1997-04-08",4.5551,4.5851,4.4652,4.5252,60372.0],["1997-04-09",4.5851,4.5851,4.4952,4.4952,13352.0],["1997-04-10",4.5551,4.5551,4.4952,4.4952,3599.0],["1997-04-11",4.5551,4.5851,4.4353,4.5252,40867.0],["1997-04-14",4.5252,4.5252,4.4353,4.4427,5457.0],["1997-04-15",4.4353,4.4652,4.3753,4.4053,46092.0],["1997-04-16",4.4353,4.4353,4.3753,4.3753,54915.0],["1997-04-17",4.3753,4.4502,4.3753,4.4053,157432.0],["1997-04-18",4.2255,4.2554,4.1655,4.2255,109598.0],["1997-04-21",4.2255,4.2854,4.2255,4.2255,65829.0],["1997-04-22",4.3154,4.3154,4.1655,4.2554,105535.0],["1997-04-23",4.1655,4.1655,4.1356,4.1356,22640.0],["1997-04-24",4.1655,4.1655,4.1056,4.1356,70705.0],["1997-04-25",4.1655,4.1655,4.0756,4.1356,18112.0],["1997-04-28",4.1655,4.1655,4.0756,4.0756,64319.0],["1997-04-29",4.0607,4.1056,3.9857,4.0157,95783.0],["1997-04-30",4.1056,4.1056,3.9857,4.0906,23684.0],["1997-05-01",3.9857,4.0906,3.9857,4.0457,52477.0],["1997-05-02",4.0157,4.0756,4.0157,4.0157,34482.0],["1997-05-05",4.1356,4.2255,4.0756,4.1955,56192.0],["1997-05-06",4.2255,4.2255,4.1056,4.1056,62462.0],["1997-05-07",4.0756,4.1356,4.0756,4.1356,24265.0],["1997-05-08",4.1356,4.1955,4.0756,4.0756,126433.0],["1997-05-09",4.1655,4.3154,4.1655,4.3154,230807.0],["1997-05-12",4.3753,4.4652,4.3454,4.3753,165907.0],["1997-05-13",4.3753,4.4053,4.3453,4.3678,44582.0],["1997-05-14",4.3154,4.4053,4.2255,4.3154,322758.0],["1997-05-15",4.4952,4.4952,4.3753,4.3753,211070.0],["1997-05-16",4.3753,4.3753,4.2554,4.3154,20318.0],["1997-05-19",4.2854,4.2854,4.1356,4.2554,21014.0],["1997-05-20",4.3154,4.3154,4.2255,4.2554,36804.0],["1997-05-21",4.2255,4.3154,4.2255,4.2554,11030.0],["1997-05-22",4.1955,4.2554,4.1955,4.2554,23452.0],["1997-05-23",4.1955,4.1955,4.1356,4.1356,40751.0],["1997-05-27",4.1356,4.1955,4.1356,4.1356,61301.0],["1997-05-28",4.1356,4.1955,4.0756,4.1955,67338.0],["1997-05-29",4.1356,4.1955,4.0157,4.0756,72446.0],["1997-05-30",4.1056,4.1056,4.0157,4.0756,39010.0],["1997-06-02",4.0756,4.0756,4.0157,4.0756,32508.0],["1997-06-03",4.0157,4.0457,3.9558,4.0157,48414.0],["1997-06-04",3.9558,3.9558,3.8958,3.9483,27284.0],["1997-06-05",3.8359,3.9558,3.8359,3.8659,44466.0],["1997-06-06",3.9258,3.9857,3.8958,3.8958,19157.0],["1997-06-09",3.9857,3.9857,3.8659,3.8659,66293.0],["1997-06-10",3.9558,3.9558,3.8659,3.9558,71866.0],["1997-06-11",3.9258,3.9258,3.8359,3.8359,96944.0],["1997-06-12",3.8659,3.8659,3.746,3.8359,89397.0],["1997-06-13",3.746,3.746,3.6261,3.6561,116332.0],["1997-06-16",3.6561,3.746,3.6561,3.6561,53406.0],["1997-06-17",3.716,3.716,3.5962,3.716,60836.0],["1997-06-18",3.6261,3.6861,3.5662,3.5812,202130.0],["1997-06-19",3.5062,3.5362,3.4163,3.4763,186921.0],["1997-06-20",3.4763,3.4763,3.3564,3.4463,131425.0],["1997-06-23",3.4163,3.4163,3.3264,3.3564,245900.0],["1997-06-24",3.4014,3.4463,3.3564,3.4463,124343.0],["1997-06-25",3.4255,3.4255,3.3345,3.3951,73724.0],["1997-06-26",3.4255,3.5164,3.4179,3.4558,71518.0],["1997-06-27",3.4558,3.4558,3.3345,3.3951,78948.0],["1997-06-30",3.3345,3.3648,3.2739,3.2739,68963.0],["1997-07-01",3.3042,3.3724,3.2739,3.3345,38313.0],["1997-07-02",3.2739,3.3648,3.2739,3.3648,70821.0],["1997-07-03",3.3345,3.3648,3.2739,3.2739,33669.0],["1997-07-07",3.2436,3.2436,3.1223,3.1223,292920.0],["1997-07-08",3.1526,3.2739,3.1526,3.2739,154065.0],["1997-07-09",3.1829,3.2133,3.1223,3.1829,179839.0],["1997-07-10",3.2739,3.3042,3.1829,3.2436,170783.0],["1997-07-11",3.3042,3.668,3.2739,3.6377,198879.0],["1997-07-14",3.577,3.6073,3.4861,3.4861,171364.0],["1997-07-15",3.5467,3.577,3.4255,3.4255,133979.0],["1997-07-16",3.4558,3.4558,3.3648,3.3648,148956.0],["1997-07-17",3.4558,3.5467,3.3648,3.4861,80690.0],["1997-07-18",3.5164,3.6073,3.4255,3.6073,135140.0],["1997-07-21",3.5164,3.577,3.4861,3.5467,58398.0],["1997-07-22",3.4558,3.5467,3.4255,3.4255,121673.0],["1997-07-23",3.4558,3.4558,3.3345,3.4558,23684.0],["1997-07-24",3.3345,3.3951,3.2436,3.3345,119119.0],["1997-07-25",3.3648,3.4255,3.3042,3.4255,47601.0],["1997-07-28",3.4558,3.577,3.4558,3.577,80457.0],["1997-07-29",3.577,3.577,3.4861,3.5467,64668.0],["1997-07-30",3.5164,3.577,3.4558,3.4861,121208.0],["1997-07-31",3.5467,3.5467,3.3951,3.4255,162772.0],["1997-08-01",3.4558,3.4861,3.3951,3.4861,163237.0],["1997-08-04",3.4861,3.4861,3.3951,3.4558,68499.0],["1997-08-05",3.4558,3.4558,3.3345,3.3951,94157.0],["1997-08-06",3.3951,3.3951,3.3345,3.3345,28445.0],["1997-08-07",3.3345,3.5164,3.3345,3.4255,34598.0],["1997-08-08",3.4861,3.577,3.4861,3.5619,40983.0],["1997-08-11",3.6377,3.7286,3.6377,3.6983,169622.0],["1997-08-12",3.7286,3.7286,3.6377,3.6983,65829.0],["1997-08-13",3.7286,3.7892,3.6983,3.7589,93809.0],["1997-08-14",3.7286,3.7286,3.6377,3.668,78716.0],["1997-08-15",3.668,3.668,3.6377,3.668,28793.0],["1997-08-18",3.668,3.668,3.577,3.668,65016.0],["1997-08-19",3.6377,3.7589,3.6377,3.668,125272.0],["1997-08-20",3.6377,3.6983,3.5467,3.5467,119003.0],["1997-08-21",3.5467,3.6377,3.5467,3.6377,23452.0],["1997-08-22",3.6377,3.668,3.577,3.668,46324.0],["1997-08-25",3.6983,3.6983,3.577,3.6831,32044.0],["1997-08-26",3.6831,3.6983,3.577,3.6377,51897.0],["1997-08-27",3.577,3.6983,3.577,3.668,19505.0],["1997-08-28",3.668,3.668,3.5164,3.577,27051.0],["1997-08-29",3.577,3.6377,3.5164,3.6377,46672.0],["1997-09-02",3.577,3.577,3.4861,3.5467,21479.0],["1997-09-03",3.5164,3.5164,3.3951,3.4861,96944.0],["1997-09-04",3.4255,3.4558,3.3951,3.3951,52129.0],["1997-09-05",3.4558,3.4558,3.3951,3.3951,32392.0],["1997-09-08",3.3951,3.4558,3.3951,3.4558,72098.0],["1997-09-09",3.3951,3.4255,3.3648,3.3648,49226.0],["1997-09-10",3.3648,3.3648,3.3042,3.3042,170899.0],["1997-09-11",3.2739,3.3951,3.2133,3.3648,314863.0],["1997-09-12",3.3042,3.3042,3.2436,3.289,121208.0],["1997-09-15",3.2587,3.3042,3.2587,3.289,80341.0],["1997-09-16",3.2739,3.2739,3.2133,3.2133,163701.0],["1997-09-17",3.2133,3.2133,3.1223,3.1526,271906.0],["1997-09-18",3.1223,3.2133,3.1223,3.2133,59559.0],["1997-09-19",3.1829,3.1829,3.092,3.1526,231736.0],["1997-09-22",3.092,3.1526,3.092,3.1223,90558.0],["1997-09-23",3.0617,3.092,3.0011,3.092,168345.0],["1997-09-24",3.1223,3.1981,3.0617,3.1526,215946.0],["1997-09-25",3.1981,3.2436,3.1223,3.2133,468928.0],["1997-09-26",3.2436,3.3345,3.1829,3.3345,113430.0],["1997-09-29",3.3648,3.4255,3.2739,3.3648,166487.0],["1997-09-30",3.4558,3.577,3.4255,3.577,433982.0],["1997-10-01",3.6073,3.7589,3.5467,3.577,752212.0],["1997-10-02",3.5164,3.5164,3.4255,3.5012,60372.0],["1997-10-03",3.4255,3.577,3.3648,3.4861,301047.0],["1997-10-06",3.4558,3.4558,3.3042,3.3951,124227.0],["1997-10-07",3.2739,3.2739,3.2133,3.2587,178330.0],["1997-10-08",3.2739,3.3648,3.2739,3.3042,207122.0],["1997-10-09",3.3951,3.4103,3.2436,3.2739,310916.0],["1997-10-10",3.3951,3.6377,3.3345,3.5164,207703.0],["1997-10-13",3.577,3.577,3.4558,3.577,46672.0],["1997-10-14",3.5164,3.5164,3.3951,3.4861,23684.0],["1997-10-15",3.3951,3.5164,3.3951,3.4709,57934.0],["1997-10-16",3.4709,3.4709,3.3345,3.3951,73840.0],["1997-10-17",3.3345,3.4255,3.3042,3.3648,47137.0],["1997-10-20",3.2739,3.3345,3.2739,3.2739,16951.0],["1997-10-21",3.2739,3.3648,3.2739,3.3042,59675.0],["1997-10-22",3.3042,3.3042,3.2436,3.2739,75813.0],["1997-10-23",3.2436,3.2739,3.2133,3.2739,78716.0],["1997-10-24",3.1526,3.2133,3.0314,3.0617,126665.0],["1997-10-27",3.0314,3.1223,2.9707,2.9707,345862.0],["1997-10-28",3.092,3.3042,3.0011,3.1526,366760.0],["1997-10-29",3.2739,3.2739,3.1526,3.2739,214088.0],["1997-10-30",3.2739,3.6377,3.2739,3.5164,302441.0],["1997-10-31",3.4558,3.5164,3.3951,3.4861,115868.0],["1997-11-03",3.5164,3.577,3.5164,3.5164,38661.0],["1997-11-04",3.577,3.577,3.4558,3.577,18112.0],["1997-11-05",3.4558,3.5164,3.3951,3.3951,25658.0],["1997-11-06",3.3345,3.3951,3.2133,3.2133,40403.0],["1997-11-07",3.1526,3.2133,3.1526,3.1526,24265.0],["1997-11-10",3.092,3.1829,3.092,3.092,60488.0],["1997-11-11",3.1526,3.2436,3.1299,3.1526,54567.0],["1997-11-12",3.092,3.1223,3.0011,3.0011,148608.0],["1997-11-13",2.9707,2.9707,2.9101,2.9253,107625.0],["1997-11-14",2.9101,2.9101,2.7889,2.9101,232548.0],["1997-11-17",2.8495,2.9101,2.8495,2.8495,41216.0],["1997-11-18",2.8192,2.9707,2.8192,2.9101,402867.0],["1997-11-19",2.9101,3.0011,2.9101,2.9404,156271.0],["1997-11-20",3.0314,3.2133,3.0314,3.092,176704.0],["1997-11-21",3.1526,3.2739,3.1526,3.2133,74768.0],["1997-11-24",3.2133,3.3042,3.1526,3.2133,97872.0],["1997-11-25",3.2133,3.2436,3.1072,3.1678,515948.0],["1997-11-26",3.092,3.092,3.0314,3.0465,289670.0],["1997-11-28",3.2133,3.3345,3.2133,3.2436,125040.0],["1997-12-01",3.2436,3.3345,3.2436,3.2436,234522.0],["1997-12-02",3.2436,3.3648,3.2436,3.2739,159057.0],["1997-12-03",3.2436,3.2739,3.2436,3.2436,80922.0],["1997-12-04",3.2436,3.2739,3.2436,3.2436,141062.0],["1997-12-05",3.1526,3.2133,3.1223,3.1223,141410.0],["1997-12-08",3.1526,3.1526,3.0768,3.1526,123414.0],["1997-12-09",3.1526,3.1526,3.0011,3.0617,255652.0],["1997-12-10",3.0617,3.1223,3.0617,3.092,240559.0],["1997-12-11",3.092,3.1526,3.092,3.1526,226743.0],["1997-12-12",3.1223,3.1223,3.0768,3.092,63275.0],["1997-12-15",3.092,3.1829,3.092,3.1602,185063.0],["1997-12-16",3.1375,3.1526,3.1223,3.1223,50155.0],["1997-12-17",3.2739,3.2739,3.2133,3.2133,39358.0],["1997-12-18",3.2739,3.3648,3.2436,3.2436,129916.0],["1997-12-19",3.3042,3.3042,3.2133,3.2739,89049.0],["1997-12-22",3.2739,3.2739,3.2133,3.2436,76046.0],["1997-12-23",3.2436,3.2815,3.2436,3.2436,125504.0],["1997-12-24",3.2739,3.3042,3.2739,3.2739,55264.0],["1997-12-26",3.2436,3.3042,3.2436,3.2739,19389.0],["1997-12-29",3.2702,3.3008,3.2397,3.2397,63855.0],["1997-12-30",3.2397,3.2702,3.2091,3.2091,163817.0],["1997-12-31",3.2397,3.2702,3.2091,3.2397,179491.0],["1998-01-02",3.2091,3.2702,3.2091,3.2397,21130.0],["1998-01-05",3.2397,3.2397,3.1785,3.2397,61069.0],["1998-01-06",3.148,3.148,3.0257,3.0257,79645.0],["1998-01-07",2.9646,3.0257,2.9646,2.9646,9752.0],["1998-01-08",2.9952,3.0257,2.9035,2.934,92300.0],["1998-01-09",2.9035,2.934,2.8118,2.8118,45163.0],["1998-01-12",2.7659,2.9035,2.7659,2.8729,13119.0],["1998-01-13",2.9035,2.9952,2.8423,2.9646,82199.0],["1998-01-14",2.9035,2.957,2.9035,2.934,36107.0],["1998-01-15",2.934,2.9952,2.8729,2.9952,4644.0],["1998-01-16",3.0945,3.1174,3.0563,3.1174,12539.0],["1998-01-20",3.0563,3.1785,3.0563,3.1785,13352.0],["1998-01-21",3.1174,3.3008,3.1174,3.2397,88236.0],["1998-01-22",3.3008,3.3008,3.1785,3.2397,18228.0],["1998-01-23",3.0868,3.4842,3.0868,3.423,287580.0],["1998-01-26",3.4842,3.5453,3.2397,3.3008,88004.0],["1998-01-27",3.2397,3.3925,3.2397,3.3313,60256.0],["1998-01-28",3.2397,3.4078,3.2397,3.3619,165210.0],["1998-01-29",3.3008,3.3925,3.2702,3.3619,217571.0],["1998-01-30",3.3008,3.3619,3.1785,3.2702,72446.0],["1998-02-02",3.2397,3.3619,3.2397,3.2397,52942.0],["1998-02-03",3.1785,3.1785,2.9952,3.0257,26471.0],["1998-02-04",3.0257,3.2091,3.0257,3.148,17763.0],["1998-02-05",3.3925,3.423,3.2702,3.3619,40287.0],["1998-02-06",3.3008,3.3619,3.3008,3.3619,66525.0],["1998-02-09",3.3619,3.423,3.3008,3.3772,128058.0],["1998-02-10",3.3619,3.423,3.3619,3.423,94157.0],["1998-02-11",3.3619,3.3925,3.2397,3.3008,39822.0],["1998-02-12",3.2397,3.2397,3.2397,3.2397,15093.0],["1998-02-13",3.2397,3.2397,3.148,3.148,16254.0],["1998-02-17",3.148,3.2091,3.148,3.2091,9636.0],["1998-02-18",3.1174,3.2091,3.0563,3.148,34133.0],["1998-02-19",3.1174,3.2091,3.1174,3.2091,81618.0],["1998-02-20",3.1174,3.148,3.1174,3.148,37500.0],["1998-02-23",3.0257,3.0868,3.0257,3.0868,15093.0],["1998-02-24",3.0257,3.0257,2.9646,2.9952,74420.0],["1998-02-25",3.0104,3.0104,2.9646,2.9646,13584.0],["1998-02-26",2.9952,3.0868,2.9952,3.0868,16138.0],["1998-02-27",3.1174,3.2397,3.1174,3.2397,96247.0],["1998-03-02",3.1785,3.2702,3.1785,3.1785,16602.0],["1998-03-03",3.1785,3.1785,3.0563,3.1174,45395.0],["1998-03-04",3.0563,3.1174,3.0257,3.0257,32276.0],["1998-03-05",2.9952,3.0257,2.934,2.9646,77555.0],["1998-03-06",3.0563,3.0563,2.9952,2.9952,24497.0],["1998-03-09",3.0563,3.0563,2.9035,3.0563,41796.0],["1998-03-10",2.934,3.0563,2.934,3.0563,35527.0],["1998-03-11",2.9035,2.9952,2.9035,2.9952,15674.0],["1998-03-12",2.8729,2.934,2.8729,2.9035,28328.0],["1998-03-13",2.9035,2.9952,2.9035,2.9035,8127.0],["1998-03-16",2.8729,2.9646,2.8729,2.9035,11610.0],["1998-03-17",2.9035,2.9646,2.8118,2.8118,24149.0],["1998-03-18",2.8118,2.8729,2.7812,2.8118,35991.0],["1998-03-19",2.8118,2.9035,2.8118,2.8729,10449.0],["1998-03-20",2.7507,2.8729,2.7507,2.7812,30302.0],["1998-03-23",2.7812,3.1174,2.7812,3.0868,180303.0],["1998-03-24",3.1174,3.1174,2.9646,2.9646,72679.0],["1998-03-25",2.934,2.9646,2.934,2.934,83360.0],["1998-03-26",2.934,3.0563,2.934,3.0563,41796.0],["1998-03-27",3.1174,3.2397,3.1174,3.2091,358285.0],["1998-03-30",3.2397,3.2397,3.0868,3.1174,22291.0],["1998-03-31",3.0563,3.1785,3.0563,3.1174,4296.0],["1998-04-01",3.2397,3.2397,3.1174,3.1174,63739.0],["1998-04-02",3.1785,3.2397,3.1174,3.2091,87307.0],["1998-04-03",3.2091,3.3008,3.2091,3.3008,257394.0],["1998-04-06",3.423,3.4918,3.3313,3.3619,136301.0],["1998-04-07",3.3313,3.3619,3.2397,3.2702,74652.0],["1998-04-08",3.2397,3.2702,3.1785,3.2397,24381.0],["1998-04-09",3.1785,3.2397,3.148,3.2091,31579.0],["1998-04-13",3.1785,3.3008,3.1785,3.2397,17531.0],["1998-04-14",3.2091,3.2397,3.1785,3.1785,29954.0],["1998-04-15",3.1174,3.1785,3.1174,3.148,252401.0],["1998-04-16",3.0868,3.148,3.0868,3.1174,69776.0],["1998-04-17",3.1174,3.1633,3.0868,3.0868,181813.0],["1998-04-20",3.1174,3.1632,3.1174,3.1174,82315.0],["1998-04-21",3.2702,3.3313,3.1174,3.2702,149072.0],["1998-04-22",3.3925,3.4536,3.3313,3.423,153600.0],["1998-04-23",3.3619,3.423,3.3619,3.3925,88120.0],["1998-04-24",3.423,3.4536,3.3619,3.3619,149769.0],["1998-04-27",3.3313,3.3619,3.2702,3.2702,61301.0],["1998-04-28",3.3008,3.3313,3.2397,3.2702,34598.0],["1998-04-29",3.2397,3.423,3.2397,3.3925,195048.0],["1998-04-30",3.423,3.4842,3.1785,3.3008,204452.0],["1998-05-01",3.2091,3.3008,3.0563,3.0868,71750.0],["1998-05-04",3.1785,3.2702,3.148,3.1785,158012.0],["1998-05-05",3.2397,3.3008,3.1785,3.2397,44699.0],["1998-05-06",3.2091,3.2091,3.0868,3.148,79412.0],["1998-05-07",3.1174,3.2397,3.1174,3.1785,7663.0],["1998-05-08",3.2397,3.423,3.2397,3.3619,68963.0],["1998-05-11",3.3619,3.3925,3.3161,3.3619,97408.0],["1998-05-12",3.3619,3.3772,3.148,3.1785,100891.0],["1998-05-13",3.1174,3.2397,3.1174,3.2091,22407.0],["1998-05-14",3.1785,3.1785,3.1174,3.1785,42028.0],["1998-05-15",3.148,3.3008,3.148,3.2397,50271.0],["1998-05-18",3.2397,3.2397,3.148,3.2397,18228.0],["1998-05-19",3.148,3.1785,3.0563,3.0563,88468.0],["1998-05-20",3.148,3.1785,3.0868,3.0868,23684.0],["1998-05-21",3.3008,3.3619,3.2397,3.2702,84056.0],["1998-05-22",3.2702,3.3619,3.2397,3.3313,88468.0],["1998-05-26",3.1785,3.1785,3.0868,3.0868,21130.0],["1998-05-27",3.0563,3.0868,2.9952,2.9952,50620.0],["1998-05-28",2.9952,3.0868,2.9952,3.0104,5921.0],["1998-05-29",3.0104,3.0868,2.9952,2.9952,12307.0],["1998-06-01",2.9952,3.0563,2.9646,2.9952,54683.0],["1998-06-02",3.0257,3.148,3.0257,3.148,26123.0],["1998-06-03",3.148,3.148,3.0868,3.1174,56773.0],["1998-06-04",3.1174,3.148,3.1174,3.148,30418.0],["1998-06-05",3.0563,3.148,2.9952,3.0868,26239.0],["1998-06-08",2.9952,3.0868,2.9646,3.0563,20201.0],["1998-06-09",3.0257,3.0563,2.8729,2.934,44931.0],["1998-06-10",2.8118,2.9035,2.7812,2.7812,35411.0],["1998-06-11",2.8118,2.8118,2.5978,2.5978,22872.0],["1998-06-12",2.6284,2.6284,2.5367,2.5367,61301.0],["1998-06-15",2.5673,2.5673,2.445,2.445,68731.0],["1998-06-16",2.5061,2.5978,2.5061,2.5673,67570.0],["1998-06-17",2.5673,2.659,2.5673,2.6284,24033.0],["1998-06-18",2.5673,2.5978,2.5673,2.5673,20434.0],["1998-06-19",2.6284,2.7201,2.5673,2.6895,80341.0],["1998-06-22",2.5673,2.5673,2.5367,2.5673,14745.0],["1998-06-23",2.4756,2.5673,2.4756,2.4756,122253.0],["1998-06-24",2.4756,2.4756,2.445,2.445,10681.0],["1998-06-25",2.445,2.5062,2.3839,2.445,28561.0],["1998-06-26",2.445,2.445,2.2769,2.3457,54683.0],["1998-06-29",2.3533,2.445,2.3228,2.3533,29025.0],["1998-06-30",2.5062,2.5673,2.445,2.5062,18460.0],["1998-07-01",2.5673,2.6284,2.5673,2.5978,23336.0],["1998-07-02",2.5062,2.5673,2.445,2.445,14513.0],["1998-07-06",2.5062,2.5673,2.445,2.445,236264.0],["1998-07-07",2.445,2.5673,2.445,2.5673,86843.0],["1998-07-08",2.445,2.5062,2.445,2.445,9869.0],["1998-07-09",2.445,2.5367,2.445,2.445,61417.0],["1998-07-10",2.4756,2.4756,2.4145,2.4756,33321.0],["1998-07-13",2.4145,2.5061,2.4145,2.4145,15906.0],["1998-07-14",2.445,2.5062,2.445,2.445,55728.0],["1998-07-15",2.4756,2.5673,2.4756,2.5367,61997.0],["1998-07-16",2.5367,2.5673,2.4756,2.4756,99730.0],["1998-07-17",2.445,2.5061,2.445,2.4756,21479.0],["1998-07-20",2.3839,2.5367,2.3839,2.5062,114126.0],["1998-07-21",2.5367,2.5367,2.4145,2.445,32740.0],["1998-07-22",2.4145,2.4756,2.4145,2.4297,23917.0],["1998-07-23",2.3839,2.4145,2.3839,2.3839,23801.0],["1998-07-24",2.4145,2.4145,2.3228,2.3533,44931.0],["1998-07-27",2.3228,2.3839,2.3228,2.3533,14048.0],["1998-07-28",2.3228,2.3839,2.2922,2.3228,15790.0],["1998-07-29",2.3228,2.3839,2.3228,2.3839,7895.0],["1998-07-30",2.3839,2.445,2.3228,2.3228,46092.0],["1998-07-31",2.3228,2.3228,2.2922,2.2922,11146.0],["1998-08-03",2.3839,2.3839,2.2616,2.2616,22872.0],["1998-08-04",2.2922,2.3839,2.2922,2.3228,9752.0],["1998-08-05",2.2953,2.4339,2.2799,2.2799,5225.0],["1998-08-06",2.3723,2.3723,2.2799,2.3415,10565.0],["1998-08-07",2.3723,2.3723,2.2491,2.2953,42957.0],["1998-08-10",2.2491,2.3415,2.2491,2.2491,9404.0],["1998-08-11",2.1566,2.2183,2.095,2.2183,20898.0],["1998-08-12",2.1258,2.2183,2.1258,2.1258,46904.0],["1998-08-13",2.1875,2.1875,2.095,2.1258,46672.0],["1998-08-14",2.095,2.1258,2.095,2.095,8475.0],["1998-08-17",2.095,2.095,2.0642,2.0642,16718.0],["1998-08-18",2.0642,2.095,2.0642,2.0642,44582.0],["1998-08-19",2.0642,2.1566,2.0642,2.0642,50271.0],["1998-08-20",2.0642,2.0642,2.0334,2.0334,78019.0],["1998-08-21",2.0334,2.0334,1.9102,1.9102,30418.0],["1998-08-24",1.9102,1.9718,1.9102,1.9102,14396.0],["1998-08-25",1.9102,1.941,1.8486,1.8486,104026.0],["1998-08-26",1.7869,1.8486,1.7869,1.7869,19389.0],["1998-08-27",1.8486,1.8486,1.6021,1.6021,115403.0],["1998-08-28",1.7253,1.7869,1.6021,1.7253,48065.0],["1998-08-31",1.6637,1.7253,1.6637,1.6637,25078.0],["1998-09-01",1.7253,1.8486,1.7253,1.8177,60256.0],["1998-09-02",1.9718,1.9718,1.8486,1.9102,27051.0],["1998-09-03",1.9102,2.2183,1.8794,2.1258,131657.0],["1998-09-04",2.1567,2.2799,2.095,2.2799,77439.0],["1998-09-08",2.2799,2.3415,2.2183,2.2491,71402.0],["1998-09-09",2.2183,2.2799,2.1566,2.1566,18692.0],["1998-09-10",2.2183,2.4031,2.2183,2.3415,151627.0],["1998-09-11",2.4031,2.4647,2.3415,2.4031,88004.0],["1998-09-14",2.3415,2.3723,2.2799,2.3723,36688.0],["1998-09-15",2.3415,2.4031,2.3415,2.4031,37733.0],["1998-09-16",2.4031,2.4031,2.3415,2.4031,36455.0],["1998-09-17",2.4339,2.5264,2.4339,2.5264,30767.0],["1998-09-18",2.588,2.588,2.4647,2.4647,14745.0],["1998-09-21",2.5572,2.5572,2.4031,2.4031,67570.0],["1998-09-22",2.3415,2.3492,2.2799,2.2799,25078.0],["1998-09-23",2.2491,2.3107,2.2183,2.2491,16602.0],["1998-09-24",2.3107,2.3723,2.3107,2.3723,60372.0],["1998-09-25",2.4647,2.5264,2.4339,2.4339,212811.0],["1998-09-28",2.4339,2.6496,2.4339,2.5572,1119436.0],["1998-09-29",2.6496,2.7266,2.588,2.6496,279453.0],["1998-09-30",2.5572,2.6496,2.5572,2.6188,115171.0],["1998-10-01",2.6804,2.7728,2.6804,2.7728,83476.0],["1998-10-02",2.742,3.0501,2.742,2.9577,209909.0],["1998-10-05",2.9577,3.0501,2.8653,2.9269,115984.0],["1998-10-06",2.8653,2.9577,2.8345,2.9577,160799.0],["1998-10-07",3.0809,3.235,3.0809,3.235,337967.0],["1998-10-08",3.3274,3.389,3.2042,3.2042,148492.0],["1998-10-09",3.2042,3.2042,3.0809,3.1811,182509.0],["1998-10-12",3.1117,3.2042,3.0809,3.0809,179375.0],["1998-10-13",3.0809,3.0809,3.0193,3.0809,107741.0],["1998-10-14",3.0193,3.0809,3.0193,3.0193,22988.0],["1998-10-15",3.0193,3.1425,3.0193,3.0809,35875.0],["1998-10-16",3.1425,3.1425,3.0809,3.1117,41912.0],["1998-10-19",3.0501,3.0809,2.9577,2.9577,23336.0],["1998-10-20",3.0193,3.0193,2.9269,3.0193,100543.0],["1998-10-21",2.9577,2.9885,2.8653,2.9269,39590.0],["1998-10-22",2.7112,2.7112,2.6188,2.6188,26355.0],["1998-10-23",2.6496,2.7112,2.6496,2.7112,4180.0],["1998-10-26",2.7112,2.7112,2.6034,2.6188,8940.0],["1998-10-27",2.7112,2.8345,2.7112,2.7728,37268.0],["1998-10-28",2.8653,2.9269,2.8345,2.8345,57005.0],["1998-10-29",2.9269,2.9577,2.9115,2.9269,47833.0],["1998-10-30",2.9269,2.9269,2.8653,2.8807,35991.0],["1998-11-02",2.8961,2.8961,2.8345,2.8345,67222.0],["1998-11-03",2.8345,2.8345,2.7728,2.7728,27516.0],["1998-11-04",2.7728,2.8345,2.7728,2.8345,12887.0],["1998-11-05",2.8345,2.8653,2.6804,2.8653,370127.0],["1998-11-06",2.8345,2.8345,2.6804,2.6804,15557.0],["1998-11-09",2.6496,2.7728,2.6188,2.6188,20898.0],["1998-11-10",2.6342,2.7112,2.6188,2.6496,31347.0],["1998-11-11",2.6496,2.6804,2.6188,2.6188,21130.0],["1998-11-12",2.6496,2.7728,2.6496,2.7728,26355.0],["1998-11-13",2.8345,2.8345,2.7728,2.8113,20201.0],["1998-11-16",2.7112,2.742,2.7112,2.742,29025.0],["1998-11-17",2.6496,2.6804,2.6496,2.6804,13700.0],["1998-11-18",2.7728,2.8653,2.7728,2.8653,73375.0],["1998-11-19",2.8036,2.8345,2.742,2.742,147447.0],["1998-11-20",2.7112,2.7266,2.6804,2.6804,47253.0],["1998-11-23",2.6496,2.6804,2.588,2.6188,67338.0],["1998-11-24",2.6188,2.6804,2.6188,2.6188,29489.0],["1998-11-25",2.5572,2.6496,2.5572,2.588,14164.0],["1998-11-27",2.588,2.6496,2.588,2.588,11842.0],["1998-11-30",2.588,2.6496,2.4647,2.4647,59443.0],["1998-12-01",2.4956,2.588,2.4647,2.5264,45163.0],["1998-12-02",2.4647,2.5264,2.4339,2.4878,34366.0],["1998-12-03",2.4031,2.4647,2.3723,2.3723,15906.0],["1998-12-04",2.3415,2.4031,2.3415,2.3723,17996.0],["1998-12-07",2.2799,2.3415,2.2799,2.2799,18460.0],["1998-12-08",2.2799,2.3107,2.2491,2.2491,30186.0],["1998-12-09",2.2183,2.3415,2.2183,2.2491,16602.0],["1998-12-10",2.3415,2.3415,2.2491,2.2491,26006.0],["1998-12-11",2.1566,2.1875,2.0334,2.0642,74536.0],["1998-12-14",2.095,2.1566,2.095,2.095,14048.0],["1998-12-15",2.095,2.1875,2.095,2.1258,73027.0],["1998-12-16",2.1566,2.2183,2.1258,2.1875,98453.0],["1998-12-17",2.1258,2.1258,2.0334,2.0334,27284.0],["1998-12-18",2.0642,2.095,2.0334,2.0488,38313.0],["1998-12-21",1.9718,2.0642,1.941,1.9718,136069.0],["1998-12-22",1.9102,1.941,1.7869,1.7869,254027.0],["1998-12-23",1.8794,1.941,1.8177,1.8794,110876.0],["1998-12-24",1.9102,1.9718,1.9102,1.9102,24381.0],["1998-12-28",1.9102,1.9718,1.9102,1.9102,94970.0],["1998-12-29",1.9102,2.0026,1.9102,1.941,151046.0],["1998-12-30",1.941,1.9718,1.9102,1.941,69312.0],["1998-12-31",1.941,1.9718,1.8794,1.9718,100078.0],["1999-01-04",1.9718,2.0334,1.9102,2.0334,29722.0],["1999-01-05",1.9718,2.0334,1.9718,2.018,24613.0],["1999-01-06",2.095,2.2183,2.0642,2.1258,35062.0],["1999-01-07",2.1875,2.2183,2.1258,2.2183,55612.0],["1999-01-08",2.3107,2.3107,2.2183,2.2183,18112.0],["1999-01-11",2.2183,2.3415,2.2183,2.3415,32044.0],["1999-01-12",2.1875,2.2799,2.095,2.1875,83940.0],["1999-01-13",2.0642,2.1566,2.0642,2.1566,11146.0],["1999-01-14",2.1566,2.2183,2.1566,2.1566,126433.0],["1999-01-15",2.1875,2.2491,2.1875,2.2183,22640.0],["1999-01-19",2.2183,2.2799,2.2183,2.2183,29489.0],["1999-01-20",2.2491,2.3415,2.2183,2.2799,23104.0],["1999-01-21",2.2491,2.2491,2.2183,2.2337,9404.0],["1999-01-22",2.2183,2.2799,2.2183,2.2491,45743.0],["1999-01-25",2.2183,2.2799,2.2183,2.2183,12307.0],["1999-01-26",2.2799,2.2799,2.2183,2.2183,8359.0],["1999-01-27",2.2491,2.2491,2.1875,2.1875,74885.0],["1999-01-28",2.2183,2.2183,2.1258,2.1258,9172.0],["1999-01-29",2.1875,2.3107,2.1875,2.3107,13119.0],["1999-02-01",2.2183,2.3107,2.2183,2.2183,28561.0],["1999-02-02",2.2799,2.2799,2.2183,2.2183,2786.0],["1999-02-03",2.2442,2.2442,2.1819,2.1819,4760.0],["1999-02-04",2.2442,2.2754,2.1819,2.2754,21711.0],["1999-02-05",2.213,2.2442,2.1819,2.1819,24845.0],["1999-02-08",2.1819,2.2442,2.1819,2.2442,8359.0],["1999-02-09",2.1819,2.1819,2.1507,2.1507,12074.0],["1999-02-10",2.1507,2.2442,2.1507,2.1507,4528.0],["1999-02-11",2.1507,2.1507,2.1507,2.1507,1742.0],["1999-02-12",2.1507,2.2442,2.1507,2.2442,44234.0],["1999-02-16",2.1507,2.1819,2.1195,2.1195,36920.0],["1999-02-17",2.0572,2.1195,2.0572,2.0572,3599.0],["1999-02-18",1.9948,1.9948,1.8702,1.8702,86146.0],["1999-02-19",1.9013,1.9013,1.8702,1.8702,22059.0],["1999-02-22",1.9013,1.9325,1.8702,1.9013,60953.0],["1999-02-23",1.9013,1.9013,1.839,1.8546,173918.0],["1999-02-24",1.8546,1.8858,1.8546,1.8546,15906.0],["1999-02-25",1.839,1.9013,1.7767,1.7767,65713.0],["1999-02-26",1.7767,1.839,1.7767,1.7767,122950.0],["1999-03-01",1.7767,1.839,1.7767,1.839,49343.0],["1999-03-02",1.9013,1.9325,1.8702,1.8702,24265.0],["1999-03-03",1.9325,1.9948,1.9325,1.9637,7314.0],["1999-03-04",1.9948,2.026,1.9325,1.9948,14164.0],["1999-03-05",2.0884,2.0884,2.026,2.026,14164.0],["1999-03-08",2.026,2.1819,2.026,2.1819,29489.0],["1999-03-09",2.213,2.213,2.1195,2.1195,46440.0],["1999-03-10",2.0884,2.1819,2.0884,2.0884,20550.0],["1999-03-11",2.1819,2.1819,2.0884,2.1819,36455.0],["1999-03-12",2.1195,2.213,2.0884,2.1195,8243.0],["1999-03-15",2.0572,2.1195,1.9637,1.9637,34830.0],["1999-03-16",1.9948,1.9948,1.8702,1.9325,95202.0],["1999-03-17",1.9948,1.9948,1.9325,1.9637,23801.0],["1999-03-18",1.9637,1.9948,1.8702,1.8702,14280.0],["1999-03-19",1.8702,1.9948,1.8702,1.9948,3367.0],["1999-03-22",1.9637,1.9637,1.8702,1.9325,22407.0],["1999-03-23",1.8702,1.9948,1.839,1.8702,27748.0],["1999-03-24",1.9325,1.9948,1.8702,1.9013,57470.0],["1999-03-25",1.9013,1.9948,1.8702,1.9325,22175.0],["1999-03-26",1.8702,1.9637,1.8702,1.9013,6734.0],["1999-03-29",1.9013,1.9948,1.9013,1.9013,11378.0],["1999-03-30",1.9637,1.9948,1.9013,1.9325,28561.0],["1999-03-31",1.9637,1.9948,1.9013,1.9948,208632.0],["1999-04-01",1.9948,2.0884,1.9637,2.0572,87307.0],["1999-04-05",2.026,2.0884,1.9948,2.026,45047.0],["1999-04-06",1.9948,2.026,1.9325,1.9325,138391.0],["1999-04-07",1.9013,1.9637,1.8702,1.8702,219545.0],["1999-04-08",1.8702,1.9325,1.8702,1.9013,198995.0],["1999-04-09",1.9013,1.9637,1.839,1.9325,122834.0],["1999-04-12",1.9948,1.9948,1.9013,1.9948,227092.0],["1999-04-13",1.9948,1.9948,1.9013,1.9325,147447.0],["1999-04-14",1.9013,1.9637,1.839,1.839,243694.0],["1999-04-15",1.9637,1.9948,1.9325,1.9948,97756.0],["1999-04-16",2.0572,2.1507,2.0572,2.0572,98685.0],["1999-04-19",2.1195,2.1195,2.0572,2.1195,22756.0],["1999-04-20",2.0572,2.1507,1.9948,2.0572,72563.0],["1999-04-21",1.9948,1.9948,1.9325,1.9637,29722.0],["1999-04-22",1.9325,1.9948,1.9325,1.9637,54567.0],["1999-04-23",1.9325,1.9948,1.9325,1.9948,71982.0],["1999-04-26",1.9637,1.9948,1.9325,1.9948,36920.0],["1999-04-27",1.9325,1.9948,1.9325,1.9637,75929.0],["1999-04-28",1.9948,2.0572,1.9948,1.9948,125388.0],["1999-04-29",2.026,2.1507,1.9948,2.1195,132354.0],["1999-04-30",2.0884,2.0884,1.9948,2.026,53522.0],["1999-05-03",1.9948,2.0572,1.9948,1.9948,61765.0],["1999-05-04",2.026,2.0572,1.9948,2.026,97060.0],["1999-05-05",2.026,2.2442,1.9948,2.2442,319972.0],["1999-05-06",2.213,2.2442,2.0961,2.1819,917190.0],["1999-05-07",2.026,2.1195,1.8702,1.9325,521521.0],["1999-05-10",1.9325,2.026,1.839,1.839,125620.0],["1999-05-11",1.9325,1.9948,1.8702,1.9325,39242.0],["1999-05-12",1.9325,1.9325,1.8702,1.9013,142803.0],["1999-05-13",1.9948,1.9948,1.9013,1.9325,96131.0],["1999-05-14",1.9325,1.9637,1.8702,1.8702,134444.0],["1999-05-17",1.9013,1.9637,1.8078,1.839,111456.0],["1999-05-18",1.8702,1.8702,1.8078,1.839,89281.0],["1999-05-19",1.7455,1.7767,1.6832,1.7455,317998.0],["1999-05-20",1.7143,1.7455,1.6754,1.6832,322874.0],["1999-05-21",1.7143,1.7143,1.6208,1.6832,147795.0],["1999-05-24",1.652,1.652,1.5896,1.6052,131774.0],["1999-05-25",1.6364,1.652,1.6052,1.6208,162424.0],["1999-05-26",1.5896,1.6208,1.5896,1.5896,117842.0],["1999-05-27",1.5896,1.652,1.5585,1.652,185760.0],["1999-05-28",1.6208,1.6208,1.5896,1.6052,444315.0],["1999-06-01",1.6052,1.6052,1.5585,1.5896,281543.0],["1999-06-02",1.5819,1.5896,1.5429,1.5741,148724.0],["1999-06-03",1.5429,1.5585,1.5273,1.5429,272951.0],["1999-06-04",1.5273,1.5429,1.4961,1.5117,144893.0],["1999-06-07",1.5429,1.5585,1.4961,1.5273,1136503.0],["1999-06-08",1.5195,1.5273,1.465,1.4961,645748.0],["1999-06-09",1.5585,1.5585,1.5117,1.5429,427480.0],["1999-06-10",1.5585,1.6208,1.5273,1.6208,147215.0],["1999-06-11",1.613,1.652,1.5896,1.652,88004.0],["1999-06-14",1.6286,1.6676,1.6208,1.6676,131541.0],["1999-06-15",1.6676,1.6676,1.6364,1.6676,67802.0],["1999-06-16",1.652,1.652,1.5896,1.6208,96827.0],["1999-06-17",1.6832,1.7143,1.6208,1.6676,37152.0],["1999-06-18",1.6832,1.7143,1.6832,1.6987,90790.0],["1999-06-21",1.7299,1.7299,1.6832,1.7143,90442.0],["1999-06-22",1.6832,1.6832,1.6208,1.6208,43538.0],["1999-06-23",1.6208,1.6987,1.5896,1.6832,287464.0],["1999-06-24",1.6909,1.6987,1.5585,1.6208,131541.0],["1999-06-25",1.6208,1.6987,1.6208,1.6676,177517.0],["1999-06-28",1.6832,1.6987,1.6676,1.6987,77555.0],["1999-06-29",1.7455,1.8078,1.7143,1.7455,153020.0],["1999-06-30",1.7143,1.7455,1.652,1.7143,33785.0],["1999-07-01",1.7143,1.8078,1.7143,1.8078,42841.0],["1999-07-02",1.7767,1.8702,1.7767,1.8702,82547.0],["1999-07-06",1.7767,1.7767,1.652,1.7143,97640.0],["1999-07-07",1.6208,1.652,1.5896,1.5896,244158.0],["1999-07-08",1.5896,1.6208,1.5585,1.5896,120396.0],["1999-07-09",1.5585,1.5585,1.5273,1.5429,277131.0],["1999-07-12",1.5117,1.5429,1.4961,1.4961,227440.0],["1999-07-13",1.4961,1.5117,1.4805,1.4961,137346.0],["1999-07-14",1.4961,1.4961,1.3715,1.4026,299074.0],["1999-07-15",1.4026,1.4026,1.3715,1.387,124343.0],["1999-07-16",1.465,1.465,1.3715,1.4182,152904.0],["1999-07-19",1.4026,1.4338,1.4026,1.4338,74536.0],["1999-07-20",1.426,1.4338,1.3715,1.387,180187.0],["1999-07-21",1.3715,1.4026,1.3403,1.4026,192029.0],["1999-07-22",1.3715,1.387,1.3403,1.3715,320552.0],["1999-07-23",1.3637,1.3715,1.3481,1.3559,338083.0],["1999-07-26",1.3715,1.3715,1.3403,1.3403,75697.0],["1999-07-27",1.3403,1.3559,1.3403,1.3403,568542.0],["1999-07-28",1.3559,1.3715,1.3403,1.3403,44466.0],["1999-07-29",1.3559,1.5896,1.3403,1.5741,892809.0],["1999-07-30",1.5273,1.5429,1.4338,1.4961,325544.0],["1999-08-02",1.4883,1.4961,1.4338,1.4338,87539.0],["1999-08-03",1.4961,1.4961,1.4494,1.4805,321481.0],["1999-08-04",1.5507,1.5896,1.5117,1.5896,216991.0],["1999-08-05",1.5896,1.6676,1.5585,1.652,159638.0],["1999-08-06",1.652,1.6832,1.6208,1.6208,99266.0],["1999-08-09",1.6987,1.7299,1.652,1.7299,631120.0],["1999-08-10",1.7455,1.839,1.7455,1.7767,407975.0],["1999-08-11",1.8858,2.0104,1.8702,1.9793,913707.0],["1999-08-12",2.0104,2.0416,1.9948,1.9948,481118.0],["1999-08-13",1.9169,1.9637,1.7922,1.8078,260064.0],["1999-08-16",1.8234,1.8234,1.7143,1.7455,170319.0],["1999-08-17",1.7221,1.7767,1.6832,1.7767,311845.0],["1999-08-18",1.8234,1.839,1.6987,1.7767,126201.0],["1999-08-19",1.7767,1.7767,1.6987,1.7455,142687.0],["1999-08-20",1.7767,1.7767,1.7455,1.7455,144428.0],["1999-08-23",1.7299,1.7611,1.652,1.7299,172873.0],["1999-08-24",1.6987,1.7143,1.6208,1.6208,52477.0],["1999-08-25",1.652,1.6832,1.5585,1.5896,235915.0],["1999-08-26",1.6364,1.7455,1.6364,1.6832,344817.0],["1999-08-27",1.6832,1.7455,1.652,1.6832,155342.0],["1999-08-30",1.7143,1.7455,1.7143,1.7455,104026.0],["1999-08-31",1.7455,1.8078,1.7455,1.8078,177749.0],["1999-09-01",1.8078,1.8078,1.7143,1.7455,71634.0],["1999-09-02",1.7455,1.7767,1.7143,1.7767,97640.0],["1999-09-03",1.7143,1.7611,1.7143,1.7143,80225.0],["1999-09-07",1.7299,1.8078,1.7143,1.8078,288625.0],["1999-09-08",1.7455,1.7767,1.7143,1.7455,67570.0],["1999-09-09",1.7455,1.7455,1.7143,1.7455,121208.0],["1999-09-10",1.6832,1.6987,1.6208,1.6832,122369.0],["1999-09-13",1.6364,1.652,1.5896,1.6208,142571.0],["1999-09-14",1.5974,1.652,1.5741,1.652,129684.0],["1999-09-15",1.5775,1.6722,1.5775,1.6564,204220.0],["1999-09-16",1.6722,1.6722,1.5933,1.6722,78600.0],["1999-09-17",1.6406,1.6406,1.6091,1.6406,59443.0],["1999-09-20",1.6091,1.6406,1.5775,1.6091,24845.0],["1999-09-21",1.6406,1.7511,1.6406,1.7511,257858.0],["1999-09-22",1.7826,1.7826,1.7037,1.7353,458827.0],["1999-09-23",1.7116,1.7353,1.6879,1.7195,318230.0],["1999-09-24",1.8299,1.9246,1.7353,1.893,1015759.0],["1999-09-27",2.0823,2.2716,2.0508,2.2243,1668705.0],["1999-09-28",2.7133,2.7291,2.4767,2.6818,3312101.0],["1999-09-29",2.5556,2.6187,2.3032,2.3347,780889.0],["1999-09-30",2.319,2.3978,2.2716,2.3347,401590.0],["1999-10-01",2.4294,2.5714,2.4294,2.5714,586537.0],["1999-10-04",2.7764,2.9657,2.7449,2.95,854612.0],["1999-10-05",3.0604,3.155,2.9342,2.9657,1219282.0],["1999-10-06",2.9973,3.0604,2.9342,3.0446,1332248.0],["1999-10-07",3.0288,3.0446,2.8711,2.9026,2183377.0],["1999-10-08",2.9026,3.0288,2.9026,2.9973,384523.0],["1999-10-11",2.808,2.9026,2.7133,2.7764,807243.0],["1999-10-12",2.8553,2.9342,2.8238,2.9342,365251.0],["1999-10-13",2.9657,2.9657,2.8711,2.9184,242417.0],["1999-10-14",2.95,2.95,2.7764,2.8395,408324.0],["1999-10-15",2.7764,2.9657,2.7764,2.8711,359446.0],["1999-10-18",2.8553,2.9026,2.7764,2.8395,288160.0],["1999-10-19",2.7764,2.7764,2.6029,2.6029,393579.0],["1999-10-20",2.666,2.7133,2.5871,2.5871,171015.0],["1999-10-21",2.5714,2.6029,2.4925,2.5871,325893.0],["1999-10-22",2.5556,2.5556,2.4609,2.4925,168926.0],["1999-10-25",2.4609,2.4925,2.3505,2.4609,427480.0],["1999-10-26",2.4294,2.4294,2.2085,2.2085,702405.0],["1999-10-27",2.319,2.3663,2.2716,2.3347,197486.0],["1999-10-28",2.3663,2.4767,2.3663,2.4767,591646.0],["1999-10-29",2.4767,2.4767,2.3663,2.3978,199112.0],["1999-11-01",2.3663,2.3663,2.1139,2.1454,303602.0],["1999-11-02",2.2716,2.3032,2.2401,2.2716,257626.0],["1999-11-03",2.2874,2.319,2.177,2.2716,175543.0],["1999-11-04",2.2401,2.319,2.177,2.1928,73375.0],["1999-11-05",2.177,2.2716,2.177,2.2085,68731.0],["1999-11-08",2.2085,2.2085,2.1454,2.2085,90326.0],["1999-11-09",2.177,2.2085,2.0823,2.177,167300.0],["1999-11-10",2.1612,2.3663,2.1612,2.3347,456970.0],["1999-11-11",2.3268,2.3347,2.177,2.2716,239979.0],["1999-11-12",2.2006,2.2085,2.1454,2.177,156619.0],["1999-11-15",2.2085,2.2085,2.0823,2.1454,181929.0],["1999-11-16",2.1454,2.2085,2.1139,2.1454,203756.0],["1999-11-17",2.1454,2.177,2.0508,2.0508,174614.0],["1999-11-18",2.0508,2.1454,2.0508,2.1139,92880.0],["1999-11-19",2.0508,2.1139,2.0508,2.1139,357588.0],["1999-11-22",2.1218,2.1454,2.0823,2.0823,241140.0],["1999-11-23",2.1612,2.2401,2.1454,2.2085,240327.0],["1999-11-24",2.3663,2.4294,2.3347,2.3978,526514.0],["1999-11-26",2.3663,2.4609,2.3663,2.4294,60836.0],["1999-11-29",2.2716,2.3032,2.2401,2.2716,353989.0],["1999-11-30",2.2559,2.3032,2.2401,2.2401,62230.0],["1999-12-01",2.2716,2.3347,2.2401,2.2795,167300.0],["1999-12-02",2.3032,2.319,2.2401,2.319,269004.0],["1999-12-03",2.2716,2.3032,2.177,2.2085,271674.0],["1999-12-06",2.1928,2.2085,2.177,2.2085,270745.0],["1999-12-07",2.2085,2.3347,2.177,2.319,397062.0],["1999-12-08",2.3111,2.3663,2.2874,2.3663,232548.0],["1999-12-09",2.3032,2.3821,2.3032,2.319,249383.0],["1999-12-10",2.3821,2.3978,2.3032,2.3821,188546.0],["1999-12-13",2.3978,2.4136,2.3347,2.4136,225698.0],["1999-12-14",2.3899,2.3978,2.3505,2.3821,450932.0],["1999-12-15",2.3505,2.4136,2.3505,2.4136,223957.0],["1999-12-16",2.3821,2.3978,2.3505,2.3663,272835.0],["1999-12-17",2.4294,2.4294,2.3663,2.3821,176124.0],["1999-12-20",2.3978,2.4767,2.3821,2.3821,262270.0],["1999-12-21",2.4057,2.4294,2.3347,2.3821,142223.0],["1999-12-22",2.3426,2.3978,2.3347,2.3663,130148.0],["1999-12-23",2.3032,2.3347,2.3032,2.3032,68383.0],["1999-12-27",2.3663,2.3978,2.3347,2.3663,146054.0],["1999-12-28",2.3347,2.4294,2.3347,2.3347,263547.0],["1999-12-29",2.3821,2.4294,2.3663,2.3978,218152.0],["1999-12-30",2.3978,2.4294,2.3032,2.3032,121905.0],["1999-12-31",2.319,2.3347,2.2874,2.2874,69544.0],["2000-01-03",2.2795,2.3032,2.2401,2.2559,207471.0],["2000-01-04",2.2716,2.3032,2.2716,2.2716,91487.0],["2000-01-05",2.2401,2.2716,2.2085,2.2401,115287.0],["2000-01-06",2.1928,2.2085,2.1454,2.177,132818.0],["2000-01-07",2.2085,2.2716,2.2085,2.2243,227440.0],["2000-01-10",2.2559,2.2716,2.2085,2.2243,203291.0],["2000-01-11",2.2085,2.2716,2.2085,2.2559,177517.0],["2000-01-12",2.2401,2.2716,2.2085,2.2085,142223.0],["2000-01-13",2.2716,2.319,2.2243,2.2716,146634.0],["2000-01-14",2.177,2.2401,2.1454,2.177,97408.0],["2000-01-18",2.3347,2.3821,2.2716,2.3821,100194.0],["2000-01-19",2.4925,2.524,2.4294,2.524,122253.0],["2000-01-20",2.4767,2.4925,2.4294,2.4925,115403.0],["2000-01-21",2.3821,2.3978,2.3505,2.3978,32160.0],["2000-01-24",2.3505,2.3978,2.2716,2.3032,64784.0],["2000-01-25",2.2874,2.3032,2.2559,2.2559,94389.0],["2000-01-26",2.2559,2.2559,2.1454,2.1454,223957.0],["2000-01-27",2.1454,2.177,2.1139,2.177,115868.0],["2000-01-28",2.177,2.177,2.0192,2.0192,114359.0],["2000-01-31",2.0508,2.0823,1.9877,2.0192,332743.0],["2000-02-01",1.9877,2.0192,1.9877,2.0192,126433.0],["2000-02-02",2.0508,2.1139,2.0192,2.0192,194119.0],["2000-02-03",2.0744,2.1139,2.0192,2.1139,130380.0],["2000-02-04",2.177,2.5556,2.1454,2.4609,663163.0],["2000-02-07",2.6502,2.6818,2.4136,2.4925,953065.0],["2000-02-08",2.4609,2.4925,2.3032,2.3663,297564.0],["2000-02-09",2.6187,2.6818,2.524,2.6029,1054769.0],["2000-02-10",2.5871,2.6502,2.5871,2.6502,486459.0],["2000-02-11",2.6502,2.6502,2.5714,2.5871,360026.0],["2000-02-14",2.6187,2.6345,2.5871,2.5871,173105.0],["2000-02-15",2.5871,2.7133,2.5871,2.7133,380228.0],["2000-02-16",2.6953,2.727,2.6319,2.6636,133747.0],["2000-02-17",2.7112,2.7587,2.6795,2.6795,114823.0],["2000-02-18",2.7191,2.9014,2.7191,2.8539,233825.0],["2000-02-22",2.7746,2.8222,2.6636,2.8063,206310.0],["2000-02-23",2.6953,2.7587,2.6002,2.6002,377209.0],["2000-02-24",2.6002,2.624,2.5051,2.5051,277943.0],["2000-02-25",2.4416,2.4734,2.1246,2.2197,783095.0],["2000-02-28",2.2197,2.3782,2.188,2.3148,151627.0],["2000-02-29",2.3148,2.3465,2.2197,2.3148,111108.0],["2000-03-01",2.3782,2.4099,2.3465,2.3782,82199.0],["2000-03-02",2.3465,2.6002,2.299,2.3465,191565.0],["2000-03-03",2.2831,2.3465,2.2831,2.2831,150233.0],["2000-03-06",2.299,2.3148,2.188,2.2038,229878.0],["2000-03-07",2.2038,2.4734,2.2038,2.4416,252982.0],["2000-03-08",2.4416,2.4416,2.3148,2.3782,252634.0],["2000-03-09",2.3782,2.4099,2.3465,2.4099,93577.0],["2000-03-10",2.4099,2.4099,2.2831,2.3307,93228.0],["2000-03-13",2.3307,2.4099,2.3148,2.3624,247874.0],["2000-03-14",2.3782,2.3782,2.3148,2.3148,255652.0],["2000-03-15",2.3148,2.3465,2.299,2.299,163933.0],["2000-03-16",2.2514,2.2831,2.2197,2.2355,248106.0],["2000-03-17",2.1563,2.2038,2.1246,2.1563,348764.0],["2000-03-20",2.2197,2.2197,2.1563,2.2197,179607.0],["2000-03-21",2.2197,2.3148,2.1563,2.2672,184831.0],["2000-03-22",2.2355,2.2435,2.1563,2.1721,152091.0],["2000-03-23",2.1563,2.1721,2.0928,2.1087,164398.0],["2000-03-24",2.1246,2.1721,2.0928,2.1087,155574.0],["2000-03-27",2.1404,2.188,1.9977,2.0611,441180.0],["2000-03-28",2.0928,2.1246,2.0453,2.0611,220474.0],["2000-03-29",2.0611,2.077,1.966,1.966,381389.0],["2000-03-30",1.966,1.966,1.8867,1.9501,395321.0],["2000-03-31",1.9026,2.0294,1.8392,1.966,464864.0],["2000-04-03",1.9343,1.9343,1.8392,1.9026,286187.0],["2000-04-04",1.8392,2.0611,1.7757,1.9026,1015178.0],["2000-04-05",1.9026,1.9977,1.8709,1.9184,194003.0],["2000-04-06",1.9343,1.966,1.8709,1.9343,84405.0],["2000-04-07",1.8709,1.8867,1.8392,1.855,156503.0],["2000-04-10",1.8709,1.9026,1.855,1.9026,91835.0],["2000-04-11",1.8233,1.9343,1.8075,1.8233,257626.0],["2000-04-12",1.8392,1.855,1.7757,1.7757,255884.0],["2000-04-13",1.7916,1.8075,1.7123,1.7282,241024.0],["2000-04-14",1.744,1.8709,1.7282,1.7916,348416.0],["2000-04-17",1.8075,1.855,1.7282,1.7757,220590.0],["2000-04-18",1.7757,1.8075,1.7282,1.7757,330885.0],["2000-04-19",1.7123,1.7123,1.6648,1.6806,233245.0],["2000-04-20",1.6727,1.6727,1.5855,1.6331,254143.0],["2000-04-24",1.6251,1.6489,1.6172,1.6172,213160.0],["2000-04-25",1.6013,1.6489,1.5855,1.6489,208980.0],["2000-04-26",1.6172,1.6489,1.5855,1.6172,175195.0],["2000-04-27",1.6013,1.7123,1.6013,1.6806,421211.0],["2000-04-28",1.6648,1.7123,1.6172,1.6648,213624.0],["2000-05-01",1.7123,1.7123,1.6648,1.6648,117842.0],["2000-05-02",1.6885,2.5685,1.6885,2.5051,1013205.0],["2000-05-03",1.9105,1.9501,1.8392,1.8867,874233.0],["2000-05-04",1.8867,1.9501,1.855,1.9026,892461.0],["2000-05-05",1.8867,1.9026,1.7916,1.8867,502016.0],["2000-05-08",1.855,1.855,1.7123,1.8392,459059.0],["2000-05-09",1.8392,1.9026,1.7757,1.8392,655849.0],["2000-05-10",1.8233,1.8709,1.8075,1.855,643310.0],["2000-05-11",1.8392,1.855,1.744,1.7757,157896.0],["2000-05-12",1.7203,1.744,1.6648,1.744,378370.0],["2000-05-15",1.6489,1.6489,1.6013,1.6172,452210.0],["2000-05-16",1.6489,1.7123,1.6172,1.6965,608945.0],["2000-05-17",1.6648,1.6648,1.6172,1.6331,452093.0],["2000-05-18",1.6648,1.8075,1.6172,1.744,358517.0],["2000-05-19",1.7282,1.7599,1.6172,1.6172,502016.0],["2000-05-22",1.7123,1.7757,1.6489,1.6965,633326.0],["2000-05-23",1.7282,1.744,1.6806,1.7282,302324.0],["2000-05-24",1.7282,1.7282,1.6172,1.6806,440483.0],["2000-05-25",1.6965,1.9026,1.6806,1.7282,1036425.0],["2000-05-26",1.744,1.855,1.7282,1.8075,654804.0],["2000-05-30",1.8075,1.966,1.8075,1.966,304763.0],["2000-05-31",1.9026,1.9977,1.855,1.9977,901749.0],["2000-06-01",1.8867,1.9501,1.8709,1.9026,1030271.0],["2000-06-02",1.9343,1.966,1.9026,1.9343,510956.0],["2000-06-05",1.9977,1.9977,1.9343,1.9501,353757.0],["2000-06-06",1.9501,2.0136,1.9026,1.9026,487968.0],["2000-06-07",1.9343,1.9343,1.8709,1.9184,187618.0],["2000-06-08",1.9026,1.9184,1.8392,1.9026,950511.0],["2000-06-09",1.8709,1.8867,1.8392,1.8709,367573.0],["2000-06-12",1.9184,2.2197,1.8867,2.0611,2000867.0],["2000-06-13",1.9977,2.0294,1.8709,1.8709,1265954.0],["2000-06-14",1.8867,2.0136,1.8709,1.966,1306822.0],["2000-06-15",1.9977,2.0611,1.9184,2.0611,542884.0],["2000-06-16",2.0611,2.0611,2.0136,2.0453,497372.0],["2000-06-19",2.0136,2.1246,1.9977,2.0611,590252.0],["2000-06-20",2.0928,2.1246,2.0453,2.1246,971060.0],["2000-06-21",2.077,2.0928,2.0056,2.0611,1229499.0],["2000-06-22",2.0453,2.0611,1.966,1.9819,228949.0],["2000-06-23",1.9819,1.9977,1.9026,1.9026,278176.0],["2000-06-26",1.9422,1.9501,1.9026,1.9343,277827.0],["2000-06-27",1.9184,1.9501,1.9184,1.9501,203059.0],["2000-06-28",1.9501,1.9977,1.9343,1.9819,400313.0],["2000-06-29",1.966,2.0294,1.9184,1.9343,1278725.0],["2000-06-30",1.9501,1.9977,1.9343,1.9977,191797.0],["2000-07-03",1.966,2.0136,1.9501,1.966,65829.0],["2000-07-05",1.9501,1.966,1.8709,1.9184,585260.0],["2000-07-06",1.9184,1.9819,1.9184,1.9501,178794.0],["2000-07-07",1.9026,1.9343,1.9026,1.9343,203639.0],["2000-07-10",1.9184,1.9501,1.8867,1.9343,174034.0],["2000-07-11",1.9184,1.9343,1.8867,1.9184,169622.0],["2000-07-12",1.9026,1.9184,1.8867,1.9026,159289.0],["2000-07-13",1.8867,1.9026,1.8392,1.8709,146054.0],["2000-07-14",1.8867,1.9026,1.855,1.855,357124.0],["2000-07-17",1.8709,1.9184,1.855,1.855,227324.0],["2000-07-18",1.8629,1.9026,1.855,1.9026,231387.0],["2000-07-19",1.8867,1.9184,1.8867,1.9026,666878.0],["2000-07-20",1.8947,1.9026,1.8709,1.9026,322061.0],["2000-07-21",1.8709,1.9819,1.8709,1.9819,923111.0],["2000-07-24",1.9343,1.9343,1.8867,1.9026,429802.0],["2000-07-25",1.9026,1.9184,1.8392,1.9026,558325.0],["2000-07-26",1.8471,2.077,1.8392,2.0611,1117927.0],["2000-07-27",1.9026,1.9026,1.6965,1.8709,258787.0],["2000-07-28",1.8709,1.8709,1.8233,1.855,118538.0],["2000-07-31",1.8233,1.8392,1.8075,1.8392,102400.0],["2000-08-01",1.8233,1.8233,1.7757,1.8075,63042.0],["2000-08-02",1.7916,1.8233,1.7757,1.8154,91255.0],["2000-08-03",1.8154,1.8233,1.5855,1.6489,1157285.0],["2000-08-04",1.7282,1.744,1.6965,1.7123,269700.0],["2000-08-07",1.7916,1.7995,1.7123,1.744,176008.0],["2000-08-08",1.7123,1.7757,1.6172,1.6172,311612.0],["2000-08-09",1.6648,1.6806,1.6172,1.6806,294081.0],["2000-08-10",1.7123,1.744,1.6489,1.7282,196557.0],["2000-08-11",1.7995,1.855,1.7599,1.8392,223841.0],["2000-08-14",1.8233,1.8392,1.7757,1.8392,117029.0],["2000-08-15",1.8075,1.8867,1.8075,1.8867,175427.0],["2000-08-16",1.8788,1.9343,1.8709,1.9343,145357.0],["2000-08-17",1.9343,1.9343,1.8867,1.9184,152323.0],["2000-08-18",1.8867,1.9026,1.8392,1.8709,139088.0],["2000-08-21",1.9184,1.9184,1.8392,1.9026,117609.0],["2000-08-22",1.9026,1.9026,1.8867,1.9026,189707.0],["2000-08-23",1.9026,1.9026,1.855,1.8867,406582.0],["2000-08-24",1.855,1.8867,1.855,1.855,25310.0],["2000-08-25",1.8709,1.8867,1.8392,1.8392,247990.0],["2000-08-28",1.855,1.9026,1.8075,1.8233,149653.0],["2000-08-29",1.8233,1.8709,1.8233,1.8233,144545.0],["2000-08-30",1.855,1.855,1.7916,1.8075,298029.0],["2000-08-31",1.855,1.9026,1.8075,1.8392,285838.0],["2000-09-01",1.8392,1.8867,1.8392,1.855,100775.0],["2000-09-05",1.8392,1.855,1.8075,1.8233,196790.0],["2000-09-06",1.8075,1.8233,1.7599,1.8075,226395.0],["2000-09-07",1.7916,1.8075,1.7757,1.7757,60024.0],["2000-09-08",1.8075,1.855,1.7757,1.8233,111688.0],["2000-09-11",1.8312,1.8709,1.8075,1.8392,205729.0],["2000-09-12",1.855,1.8867,1.8392,1.8709,184947.0],["2000-09-13",1.855,1.9026,1.855,1.9026,664440.0],["2000-09-14",1.8947,1.9026,1.855,1.8709,193771.0],["2000-09-15",1.855,1.8709,1.8075,1.8075,62462.0],["2000-09-18",1.8233,1.8392,1.6965,1.7123,192378.0],["2000-09-19",1.744,1.7599,1.6648,1.7123,934257.0],["2000-09-20",1.6885,1.7123,1.6727,1.6806,188779.0],["2000-09-21",1.5855,1.6172,1.5379,1.6172,2258029.0],["2000-09-22",1.6489,1.6489,1.5062,1.5221,1564099.0],["2000-09-25",1.5538,1.5855,1.5221,1.5538,717614.0],["2000-09-26",1.5617,1.6013,1.5221,1.5379,1321799.0],["2000-09-27",1.5538,1.6648,1.5538,1.6331,623689.0],["2000-09-28",1.6648,1.6648,1.5538,1.5538,205149.0],["2000-09-29",1.5538,1.6172,1.5379,1.5538,184019.0],["2000-10-02",1.5855,1.6013,1.5538,1.5538,133863.0],["2000-10-03",1.5696,1.5855,1.5062,1.5221,158360.0],["2000-10-04",1.5379,1.5538,1.5221,1.5538,163933.0],["2000-10-05",1.5696,1.6172,1.5379,1.5538,1031549.0],["2000-10-06",1.6172,1.6489,1.5538,1.5855,525817.0],["2000-10-09",1.6172,1.6331,1.5538,1.6172,170203.0],["2000-10-10",1.5538,1.6172,1.5538,1.5855,96131.0],["2000-10-11",1.5776,1.5855,1.5221,1.5538,534524.0],["2000-10-12",1.5379,1.6489,1.5379,1.6489,695671.0],["2000-10-13",1.6489,1.6489,1.5221,1.5538,377557.0],["2000-10-16",1.5221,1.5379,1.4904,1.4904,119119.0],["2000-10-17",1.4904,1.5221,1.4269,1.4269,145938.0],["2000-10-18",1.4904,1.5221,1.3952,1.3952,172525.0],["2000-10-19",1.4032,1.4586,1.3794,1.4269,175195.0],["2000-10-20",1.4032,1.5221,1.3794,1.5221,192262.0],["2000-10-23",1.5221,1.5221,1.4269,1.4269,139088.0],["2000-10-24",1.4745,1.4904,1.4111,1.4269,223028.0],["2000-10-25",1.4111,1.4269,1.3952,1.4269,99614.0],["2000-10-26",1.4032,1.4269,1.3952,1.4269,106348.0],["2000-10-27",1.4111,1.4745,1.4111,1.4586,107973.0],["2000-10-30",1.4666,1.4904,1.4269,1.4586,117145.0],["2000-10-31",1.4824,1.5221,1.4269,1.5062,325428.0],["2000-11-01",1.5221,1.5696,1.4904,1.4904,134096.0],["2000-11-02",1.5141,1.5221,1.4586,1.4904,202943.0],["2000-11-03",1.4586,1.4586,1.3318,1.3794,463007.0],["2000-11-06",1.3794,1.4586,1.3635,1.3635,347836.0],["2000-11-07",1.3952,1.4269,1.3318,1.3635,221867.0],["2000-11-08",1.3714,1.3794,1.3318,1.3635,145473.0],["2000-11-09",1.3556,1.3635,1.3001,1.3318,65829.0],["2000-11-10",1.3556,1.3794,1.3318,1.3318,378950.0],["2000-11-13",1.3556,1.4269,1.3318,1.3794,109715.0],["2000-11-14",1.3952,1.4269,1.3794,1.4111,104142.0],["2000-11-15",1.4111,1.4269,1.3635,1.3794,189940.0],["2000-11-16",1.3952,1.4269,1.3794,1.4111,146286.0],["2000-11-17",1.4269,1.4269,1.3635,1.3952,153600.0],["2000-11-20",1.3952,1.4269,1.3635,1.3952,155226.0],["2000-11-21",1.3952,1.4269,1.3635,1.4111,165210.0],["2000-11-22",1.4111,1.5221,1.3952,1.4428,244623.0],["2000-11-24",1.4111,1.4428,1.3952,1.4269,89861.0],["2000-11-27",1.4111,1.5696,1.4111,1.5696,805502.0],["2000-11-28",1.5221,1.5221,1.4586,1.4904,418192.0],["2000-11-29",1.4824,1.5221,1.4586,1.4904,326357.0],["2000-11-30",1.4904,1.5062,1.4269,1.4586,274693.0],["2000-12-01",1.4904,1.5221,1.4586,1.5221,296055.0],["2000-12-04",1.5221,1.744,1.5221,1.744,856934.0],["2000-12-05",1.6965,1.744,1.6489,1.7123,805037.0],["2000-12-06",1.6648,1.9977,1.6489,1.9977,1147416.0],["2000-12-07",1.8075,1.8392,1.7757,1.8233,739209.0],["2000-12-08",1.7757,1.7916,1.7123,1.7282,358401.0],["2000-12-11",1.7203,1.7282,1.6806,1.6965,173337.0],["2000-12-12",1.6489,1.6568,1.5855,1.6172,206310.0],["2000-12-13",1.6568,1.6806,1.6331,1.6648,764054.0],["2000-12-14",1.6648,1.6806,1.6489,1.6648,186224.0],["2000-12-15",1.6648,1.6648,1.6489,1.6648,176588.0],["2000-12-18",1.6568,1.6806,1.6489,1.6489,261341.0],["2000-12-19",1.6489,1.744,1.6489,1.7123,432589.0],["2000-12-20",1.7757,1.8709,1.7757,1.8392,499346.0],["2000-12-21",1.8709,1.8709,1.7599,1.8233,457086.0],["2000-12-22",1.8392,1.9026,1.8233,1.8867,323339.0],["2000-12-26",1.8312,1.9026,1.8233,1.855,177169.0],["2000-12-27",1.8075,1.8392,1.7757,1.8075,306736.0],["2000-12-28",1.8392,1.8392,1.7757,1.7757,824426.0],["2000-12-29",1.7757,1.7995,1.7599,1.7757,422604.0],["2001-01-02",1.744,1.7757,1.6806,1.6806,662234.0],["2001-01-03",1.6885,1.7123,1.6489,1.6489,378370.0],["2001-01-04",1.6806,1.6965,1.6489,1.6965,142571.0],["2001-01-05",1.6489,1.7123,1.6489,1.6489,116797.0],["2001-01-08",1.7044,1.7916,1.6806,1.744,166371.0],["2001-01-09",1.744,1.7757,1.7123,1.7282,96479.0],["2001-01-10",1.6806,1.7123,1.6172,1.6172,304530.0],["2001-01-11",1.6648,1.6648,1.6172,1.6489,130496.0],["2001-01-12",1.6331,1.6806,1.6172,1.6806,392070.0],["2001-01-16",1.6648,1.7282,1.6489,1.7282,441644.0],["2001-01-17",1.7282,1.744,1.6965,1.7123,397410.0],["2001-01-18",1.7599,1.8392,1.744,1.8392,714479.0],["2001-01-19",1.8709,1.9184,1.855,1.8709,769627.0],["2001-01-22",1.8867,1.9977,1.855,1.966,718775.0],["2001-01-23",1.9343,1.9343,1.8867,1.9105,953181.0],["2001-01-24",1.8709,1.9026,1.8392,1.8867,211070.0],["2001-01-25",1.8629,1.9026,1.855,1.9026,123647.0],["2001-01-26",1.8788,1.9026,1.855,1.855,256697.0],["2001-01-29",1.8867,1.9026,1.8392,1.8709,303602.0],["2001-01-30",1.9026,1.9977,1.8709,1.9977,514323.0],["2001-01-31",1.966,1.9977,1.9343,1.9343,685106.0],["2001-02-01",1.9977,2.0611,1.9977,2.0294,896873.0],["2001-02-02",2.0453,2.0928,1.9977,2.077,777986.0],["2001-02-05",1.9977,2.0215,1.9819,1.9977,354802.0],["2001-02-06",1.9739,1.9819,1.9343,1.966,148956.0],["2001-02-07",1.966,2.0611,1.966,2.0611,307317.0],["2001-02-08",2.0294,2.0453,1.8709,1.8709,772181.0],["2001-02-09",1.9184,1.9264,1.855,1.8709,327983.0],["2001-02-12",1.9343,1.966,1.9026,1.9184,157664.0],["2001-02-13",1.9501,1.966,1.855,1.855,682668.0],["2001-02-14",1.8932,1.9097,1.8603,1.8932,147099.0],["2001-02-15",1.885,1.8932,1.745,1.745,307433.0],["2001-02-16",1.8521,1.992,1.8191,1.9755,673264.0],["2001-02-20",1.992,1.992,1.9097,1.9097,400777.0],["2001-02-21",1.9673,2.0085,1.9261,1.992,250196.0],["2001-02-22",1.9426,2.0414,1.9261,2.0414,1004149.0],["2001-02-23",2.0085,2.0908,1.9755,2.0578,1323076.0],["2001-02-26",2.0743,2.5023,2.0414,2.2389,1896958.0],["2001-02-27",2.2472,2.3048,2.2225,2.3048,1317735.0],["2001-02-28",2.2389,2.2883,2.1072,2.1237,796910.0],["2001-03-01",2.1237,2.2554,2.0908,2.1402,1457403.0],["2001-03-02",2.0578,2.1072,2.0249,2.0414,684758.0],["2001-03-05",2.1402,2.206,2.1237,2.206,348416.0],["2001-03-06",2.1648,2.206,2.1237,2.1402,409949.0],["2001-03-07",2.1895,2.2389,2.1402,2.206,341566.0],["2001-03-08",2.2225,2.3377,2.206,2.2883,1084722.0],["2001-03-09",2.3706,2.3706,2.2719,2.3706,1910890.0],["2001-03-12",2.3706,2.3706,2.2389,2.3706,902097.0],["2001-03-13",2.2142,2.2719,2.1731,2.2389,855193.0],["2001-03-14",2.1731,2.1731,2.1072,2.1237,629843.0],["2001-03-15",2.0908,2.1072,2.0085,2.0414,598960.0],["2001-03-16",1.9755,2.0249,1.8932,1.9097,719936.0],["2001-03-19",1.9591,2.0085,1.8767,1.8932,1584301.0],["2001-03-20",1.9261,2.0085,1.9097,1.9426,314747.0],["2001-03-21",1.9591,2.0085,1.9426,1.9755,290018.0],["2001-03-22",1.9673,2.0085,1.9261,1.9591,385684.0],["2001-03-23",2.0496,2.0743,2.0085,2.0085,296403.0],["2001-03-26",2.0414,2.0743,1.9755,2.0414,171828.0],["2001-03-27",2.0661,2.0743,2.0085,2.0085,305924.0],["2001-03-28",2.0167,2.0414,1.9755,2.0414,298841.0],["2001-03-29",2.0496,2.0743,1.8438,1.9755,396482.0],["2001-03-30",1.992,2.0414,1.9755,2.0414,318695.0],["2001-04-02",2.0414,2.0414,1.9426,1.9755,183786.0],["2001-04-03",2.0249,2.0743,1.9755,2.0578,669549.0],["2001-04-04",2.1072,2.2389,2.0908,2.2389,433750.0],["2001-04-05",2.1731,2.2389,2.1402,2.1566,395553.0],["2001-04-06",2.206,2.2389,2.1566,2.2389,288392.0],["2001-04-09",2.1915,2.2337,2.123,2.1283,229414.0],["2001-04-10",2.1336,2.1704,2.0862,2.1494,199924.0],["2001-04-11",2.1599,2.1704,2.123,2.1704,161843.0],["2001-04-12",2.1704,2.2179,2.123,2.2179,543000.0],["2001-04-16",2.2179,2.3074,2.2126,2.2758,313586.0],["2001-04-17",2.2073,2.2179,2.1704,2.1704,193307.0],["2001-04-18",2.1862,2.1862,2.0862,2.181,350738.0],["2001-04-19",2.2021,2.2389,2.1652,2.2337,164630.0],["2001-04-20",2.2389,2.2758,2.2179,2.2389,200505.0],["2001-04-23",2.2126,2.2811,2.1915,2.2442,244507.0],["2001-04-24",2.2653,2.3706,2.2179,2.3601,446869.0],["2001-04-25",2.3654,2.3654,2.2495,2.2653,733288.0],["2001-04-26",2.2969,2.3706,2.2705,2.3706,575392.0],["2001-04-27",2.3654,2.4022,2.3285,2.3496,292224.0],["2001-04-30",2.3443,2.3706,2.2969,2.339,250312.0],["2001-05-01",2.3443,2.3812,2.3232,2.3812,200040.0],["2001-05-02",2.3548,2.3812,2.2916,2.3706,545438.0],["2001-05-03",2.318,2.3338,2.1862,2.2337,475197.0],["2001-05-04",2.2495,2.3021,2.181,2.2126,345049.0],["2001-05-07",2.2389,2.2705,2.2126,2.2705,223028.0],["2001-05-08",2.26,2.2705,2.2337,2.2389,235567.0],["2001-05-09",2.2969,2.4602,2.2653,2.3864,1974861.0],["2001-05-10",2.3864,2.4022,2.3443,2.3706,590136.0],["2001-05-11",2.3812,2.397,2.3074,2.3127,593387.0],["2001-05-14",2.3232,2.4233,2.3232,2.418,538240.0],["2001-05-15",2.3548,2.3654,2.3074,2.3127,467535.0],["2001-05-16",2.3496,2.4707,2.3443,2.4338,1739526.0],["2001-05-17",2.4391,2.4918,2.418,2.4338,1203260.0],["2001-05-18",2.4444,2.6604,2.4338,2.634,2636051.0],["2001-05-21",2.6867,2.7657,2.6077,2.7552,3265777.0],["2001-05-22",2.6551,2.692,2.5919,2.6814,1393781.0],["2001-05-23",2.6077,2.634,2.5761,2.6024,1527992.0],["2001-05-24",2.6288,2.634,2.3601,2.3706,1976835.0],["2001-05-25",2.3917,2.4813,2.3074,2.4655,836849.0],["2001-05-29",2.3864,2.4444,2.2969,2.3021,1204073.0],["2001-05-30",2.318,2.3285,2.1704,2.1704,1021564.0],["2001-05-31",2.1862,2.26,2.1178,2.123,936695.0],["2001-06-01",2.1494,2.2389,2.1336,2.2337,666878.0],["2001-06-04",2.2179,2.2284,2.181,2.2073,964559.0],["2001-06-05",2.2231,2.2284,2.1915,2.2284,667343.0],["2001-06-06",2.2284,2.2758,2.2231,2.2495,680810.0],["2001-06-07",2.2337,2.2495,2.2179,2.2337,630075.0],["2001-06-08",2.2442,2.3654,2.2442,2.3496,916029.0],["2001-06-11",2.318,2.339,2.2495,2.2758,218616.0],["2001-06-12",2.3812,2.3917,2.318,2.339,323455.0],["2001-06-13",2.3548,2.418,2.3021,2.418,515252.0],["2001-06-14",2.3864,2.5129,2.3548,2.4813,748265.0],["2001-06-15",2.476,2.476,2.3706,2.3759,595361.0],["2001-06-18",2.3864,2.4391,2.2758,2.418,773226.0],["2001-06-19",2.4338,2.4497,2.3812,2.4497,271790.0],["2001-06-20",2.3917,2.418,2.3232,2.3232,537543.0],["2001-06-21",2.318,2.3706,2.2653,2.2969,236147.0],["2001-06-22",2.3548,2.3864,2.318,2.3864,420050.0],["2001-06-25",2.3759,2.4075,2.3338,2.3496,596986.0],["2001-06-26",2.4128,2.5603,2.4128,2.5339,975704.0],["2001-06-27",2.5129,2.5339,2.4075,2.4075,710648.0],["2001-06-28",2.4444,2.4497,2.3496,2.3654,422488.0],["2001-06-29",2.3706,2.4233,2.339,2.397,127826.0],["2001-07-02",2.3759,2.4022,2.2811,2.2863,491103.0],["2001-07-03",2.2969,2.4022,2.2863,2.4022,236380.0],["2001-07-05",2.1968,2.2179,2.1388,2.1704,773458.0],["2001-07-06",2.1072,2.1599,2.0756,2.0914,1758915.0],["2001-07-09",2.0809,2.1336,2.0704,2.1178,215830.0],["2001-07-10",2.123,2.1968,2.1072,2.1915,474269.0],["2001-07-11",2.1915,2.26,2.1704,2.2495,765912.0],["2001-07-12",2.1968,2.2126,2.1441,2.1757,340057.0],["2001-07-13",2.1862,2.2179,2.1546,2.1546,198763.0],["2001-07-16",2.1862,2.2021,2.1599,2.1704,267727.0],["2001-07-17",2.1704,2.2547,2.1704,2.2126,113430.0],["2001-07-18",2.2284,2.3232,2.2073,2.3232,639711.0],["2001-07-19",2.3127,2.3179,2.2073,2.2179,538820.0],["2001-07-20",2.2547,2.3232,2.2547,2.3074,281891.0],["2001-07-23",2.2811,2.2863,2.2126,2.2126,330305.0],["2001-07-24",2.2126,2.339,2.2126,2.2811,466374.0],["2001-07-25",2.2389,2.3074,2.2179,2.2337,459872.0],["2001-07-26",2.1915,2.2389,2.1599,2.2389,563898.0],["2001-07-27",2.181,2.2179,2.1388,2.2126,371056.0],["2001-07-30",2.2126,2.2126,2.1704,2.181,135953.0],["2001-07-31",2.1704,2.1968,2.1283,2.1757,255420.0],["2001-08-01",2.1862,2.1862,2.1283,2.1494,694626.0],["2001-08-02",2.1441,2.2653,2.1441,2.26,634487.0],["2001-08-03",2.2495,2.2495,2.2231,2.2337,101588.0],["2001-08-06",2.2073,2.2442,2.1757,2.2442,245784.0],["2001-08-07",2.1968,2.2126,2.1652,2.1915,273416.0],["2001-08-08",2.2126,2.3021,2.2126,2.2653,399036.0],["2001-08-09",2.2863,2.4813,2.2758,2.4707,919628.0],["2001-08-10",2.4233,2.4602,2.3601,2.4497,867151.0],["2001-08-13",2.397,2.4602,2.397,2.4497,688589.0],["2001-08-14",2.3706,2.397,2.3654,2.3864,718311.0],["2001-08-15",2.4232,2.4285,2.3486,2.3486,468231.0],["2001-08-16",2.3486,2.3539,2.2794,2.322,592691.0],["2001-08-17",2.3539,2.4285,2.3273,2.3326,1022609.0],["2001-08-20",2.306,2.3539,2.29,2.3539,464052.0],["2001-08-21",2.3326,2.3433,2.29,2.338,199692.0],["2001-08-22",2.3486,2.3753,2.322,2.3486,299770.0],["2001-08-23",2.3486,2.3912,2.3326,2.3806,296868.0],["2001-08-24",2.3326,2.3539,2.2687,2.2794,593852.0],["2001-08-27",2.3113,2.3113,2.2368,2.2474,303485.0],["2001-08-28",2.2474,2.29,2.2208,2.29,483208.0],["2001-08-29",2.3273,2.338,2.2954,2.3113,155690.0],["2001-08-30",2.2954,2.3273,2.2634,2.306,199228.0],["2001-08-31",2.306,2.322,2.2847,2.3007,214669.0],["2001-09-04",2.2954,2.3113,2.1782,2.1889,895828.0],["2001-09-05",2.1835,2.2315,2.1569,2.1569,530229.0],["2001-09-06",2.1782,2.1942,2.1462,2.1516,517690.0],["2001-09-07",2.1729,2.1835,2.1356,2.1462,521289.0],["2001-09-10",2.0983,2.1196,2.0344,2.0557,420746.0],["2001-09-17",2.3753,2.3966,2.1196,2.2315,1441962.0],["2001-09-18",2.2474,2.3113,2.1675,2.2634,1017268.0],["2001-09-19",2.2794,2.3539,2.2368,2.3326,1937361.0],["2001-09-20",2.2421,2.3113,2.2155,2.3113,1254809.0],["2001-09-21",2.3433,2.4179,2.2208,2.4072,2020256.0],["2001-09-24",2.322,2.3273,2.1889,2.3113,841145.0],["2001-09-25",2.2581,2.2741,2.2102,2.2261,597218.0],["2001-09-26",2.2261,2.3273,2.2208,2.2741,1473309.0],["2001-09-27",2.306,2.338,2.2687,2.2687,371868.0],["2001-09-28",2.3753,2.4019,2.2687,2.3646,479725.0],["2001-10-01",2.3912,2.4605,2.3646,2.4605,865526.0],["2001-10-02",2.4818,2.5084,2.3912,2.4711,750587.0],["2001-10-03",2.5084,2.5297,2.4285,2.4658,526397.0],["2001-10-04",2.4924,2.5031,2.3593,2.4232,538820.0],["2001-10-05",2.5084,2.6628,2.4924,2.6362,1497342.0],["2001-10-08",2.6469,2.6895,2.6096,2.6469,689402.0],["2001-10-09",2.5936,2.6043,2.4285,2.4498,696716.0],["2001-10-10",2.4924,2.5031,2.3273,2.3433,926362.0],["2001-10-11",2.3859,2.3966,2.2634,2.2847,1105620.0],["2001-10-12",2.3753,2.519,2.3646,2.4605,1070442.0],["2001-10-15",2.5031,2.5031,2.3966,2.4072,505383.0],["2001-10-16",2.4125,2.4764,2.4019,2.4658,515020.0],["2001-10-17",2.5137,2.6043,2.4924,2.5776,732475.0],["2001-10-18",2.567,2.5723,2.4764,2.4818,390096.0],["2001-10-19",2.4924,2.4977,2.4232,2.4445,309407.0],["2001-10-22",2.4125,2.4445,2.3539,2.3753,1324237.0],["2001-10-23",2.3753,2.4232,2.3539,2.4179,625082.0],["2001-10-24",2.4232,2.4392,2.3753,2.4125,675470.0],["2001-10-25",2.4551,2.535,2.3966,2.4072,532202.0],["2001-10-26",2.4445,2.4924,2.4019,2.4924,231503.0],["2001-10-29",2.5297,2.6895,2.5084,2.519,384059.0],["2001-10-30",2.5776,2.5936,2.551,2.5563,799813.0],["2001-10-31",2.4498,2.4605,2.3966,2.4392,688589.0],["2001-11-01",2.4445,2.5137,2.4285,2.4285,468115.0],["2001-11-02",2.4285,2.5031,2.4285,2.5031,174034.0],["2001-11-05",2.4871,2.5457,2.4605,2.5457,245552.0],["2001-11-06",2.5297,2.6096,2.4498,2.4551,570748.0],["2001-11-07",2.4605,2.4764,2.4285,2.4551,543232.0],["2001-11-08",2.4551,2.4711,2.3539,2.3699,829186.0],["2001-11-09",2.3699,2.4392,2.338,2.3859,323687.0],["2001-11-12",2.3646,2.4871,2.3646,2.3859,782978.0],["2001-11-13",2.2954,2.4605,2.29,2.4498,1062315.0],["2001-11-14",2.4232,2.4392,2.3699,2.4179,542419.0],["2001-11-15",2.4179,2.4498,2.3486,2.4445,1420251.0],["2001-11-16",2.4392,2.4605,2.3806,2.4338,361187.0],["2001-11-19",2.4232,2.4445,2.3539,2.3593,337735.0],["2001-11-20",2.3539,2.4072,2.3486,2.3699,306272.0],["2001-11-21",2.3593,2.4072,2.3593,2.3699,283052.0],["2001-11-23",2.3699,2.4019,2.3539,2.3593,348532.0],["2001-11-26",2.4072,2.4658,2.4072,2.4338,295010.0],["2001-11-27",2.4392,2.5137,2.4232,2.5137,341566.0],["2001-11-28",2.5031,2.5084,2.4764,2.5031,397178.0],["2001-11-29",2.4977,2.5084,2.4072,2.4072,378138.0],["2001-11-30",2.4232,2.4551,2.4232,2.4498,162192.0],["2001-12-03",2.4605,2.5563,2.4338,2.5403,952136.0],["2001-12-04",2.5403,2.551,2.4977,2.5031,366876.0],["2001-12-05",2.5457,2.5776,2.5137,2.5297,943196.0],["2001-12-06",2.5297,2.6096,2.5297,2.6096,388355.0],["2001-12-07",2.4871,2.5617,2.4338,2.4498,339244.0],["2001-12-10",2.4764,2.4764,2.4125,2.4551,639595.0],["2001-12-11",2.4551,2.4711,2.4072,2.4711,513743.0],["2001-12-12",2.4764,2.6309,2.4764,2.5723,787506.0],["2001-12-13",2.6202,2.6362,2.5723,2.6149,715989.0],["2001-12-14",2.6202,2.7694,2.6149,2.7694,1562126.0],["2001-12-17",2.6948,2.7427,2.6628,2.6841,1752646.0],["2001-12-18",2.6841,2.796,2.6362,2.78,1189445.0],["2001-12-19",2.6841,2.7108,2.567,2.5776,926942.0],["2001-12-20",2.535,2.6309,2.535,2.6149,1074506.0],["2001-12-21",2.6362,2.6788,2.6096,2.6628,319972.0],["2001-12-24",2.5883,2.6575,2.5776,2.6362,116100.0],["2001-12-26",2.6043,2.6575,2.583,2.6362,213508.0],["2001-12-27",2.5776,2.6256,2.5563,2.6256,244739.0],["2001-12-28",2.6043,2.6256,2.4764,2.4764,373610.0],["2001-12-31",2.519,2.583,2.4818,2.5776,240211.0],["2002-01-02",2.583,2.6149,2.5616,2.5776,269352.0],["2002-01-03",2.6362,2.6895,2.5776,2.6628,999041.0],["2002-01-04",2.6682,2.7267,2.6415,2.6415,594432.0],["2002-01-07",2.6895,2.7108,2.6362,2.6895,601746.0],["2002-01-08",2.6628,2.6735,2.6096,2.6628,606042.0],["2002-01-09",2.6575,2.9504,2.6362,2.8492,4402048.0],["2002-01-10",3.025,3.1049,2.9611,3.025,2423936.0],["2002-01-11",3.0197,3.025,2.8759,2.9984,1185497.0],["2002-01-14",3.0516,3.2167,3.0463,3.1208,3353200.0],["2002-01-15",3.0463,3.1794,3.0356,3.1315,770324.0],["2002-01-16",3.1741,3.2966,3.1741,3.2274,2216465.0],["2002-01-17",3.3126,3.3392,3.1688,3.2114,2135427.0],["2002-01-18",3.1954,3.222,3.1421,3.1635,792150.0],["2002-01-22",3.1155,3.1794,3.0623,3.1528,1327487.0],["2002-01-23",3.1741,3.2327,3.1102,3.1901,1141611.0],["2002-01-24",3.1208,3.1901,3.0942,3.1208,1042462.0],["2002-01-25",3.0356,3.1262,3.0037,3.1155,1101905.0],["2002-01-28",3.0729,3.0782,2.9824,3.0143,1143701.0],["2002-01-29",3.0197,3.1848,3.0143,3.1528,1300784.0],["2002-01-30",3.1635,3.3072,3.1315,3.2753,2853854.0],["2002-01-31",3.3552,3.4191,3.3179,3.4191,1485035.0],["2002-02-01",3.4191,3.5469,3.3871,3.499,2199979.0],["2002-02-04",3.5682,3.6694,3.4617,3.6215,2573705.0],["2002-02-05",3.7812,4.154,3.6747,4.1114,3987687.0],["2002-02-06",4.4043,4.4895,3.9517,4.0049,6078183.0],["2002-02-07",4.0635,4.1594,3.9623,4.1487,2978662.0],["2002-02-08",4.2339,4.431,4.2126,4.3404,2759697.0],["2002-02-11",4.2978,4.3138,4.1594,4.2392,2789186.0],["2002-02-12",4.2552,4.4469,4.2073,4.4097,2827964.0],["2002-02-13",4.383,4.5055,4.3458,4.4363,1755316.0],["2002-02-14",4.5801,4.7931,4.5588,4.7771,2816702.0],["2002-02-15",4.7345,4.841,4.6067,4.6227,3566940.0],["2002-02-19",4.4842,4.6174,4.2233,4.3138,4129445.0],["2002-02-20",4.2052,4.2805,4.1138,4.2213,3093368.0],["2002-02-21",4.0439,4.431,4.0385,4.3988,2658922.0],["2002-02-22",4.474,4.4902,4.3342,4.4418,1522187.0],["2002-02-25",4.3235,4.4041,4.2105,4.3611,1568047.0],["2002-02-26",4.4041,4.7806,4.3826,4.7322,3523403.0],["2002-02-27",4.7107,4.7967,4.6031,4.7375,2232719.0],["2002-02-28",4.6891,4.7859,4.6246,4.6945,1384957.0],["2002-03-01",4.5977,4.7375,4.5278,4.6676,1197920.0],["2002-03-04",4.6676,4.7214,4.544,4.6461,1534145.0],["2002-03-05",4.6945,4.7214,4.544,4.6139,1893707.0],["2002-03-06",4.5493,4.5655,4.4418,4.5386,1623310.0],["2002-03-07",4.3719,4.4203,4.1514,4.1944,2720223.0],["2002-03-08",4.0815,4.1138,3.9094,3.9363,2705362.0],["2002-03-11",4.0976,4.2858,4.0922,4.1406,1543550.0],["2002-03-12",4.3073,4.3988,4.302,4.3342,2187440.0],["2002-03-13",4.4203,4.4687,4.3826,4.388,1300784.0],["2002-03-14",4.302,4.3988,4.2267,4.3504,2057524.0],["2002-03-15",4.2966,4.3073,4.2213,4.3073,958522.0],["2002-03-18",4.3289,4.6031,4.2805,4.5708,2341969.0],["2002-03-19",4.6461,4.6461,4.5224,4.5386,976517.0],["2002-03-20",4.5708,4.8343,4.4902,4.8074,2650563.0],["2002-03-21",4.7214,4.915,4.7107,4.8343,3212951.0],["2002-03-22",4.8505,5.3559,4.8182,5.3129,5392613.0],["2002-03-25",5.3291,5.8614,5.2807,5.7593,5721872.0],["2002-03-26",5.3775,5.5334,5.3344,5.3667,4614162.0],["2002-03-27",5.4151,5.8668,5.4043,5.77,5314478.0],["2002-03-28",5.7539,5.7915,5.5657,5.6033,2446227.0],["2002-04-01",5.6141,5.7324,5.4904,5.6625,2600872.0],["2002-04-02",5.7808,5.9528,5.6141,5.6302,3440159.0],["2002-04-03",5.3022,5.4689,5.2914,5.3775,3460477.0],["2002-04-04",5.3613,5.4796,5.157,5.4097,1938870.0],["2002-04-05",5.2914,5.3344,5.1624,5.2269,1780277.0],["2002-04-08",5.286,5.3936,5.1892,5.2161,1752646.0],["2002-04-09",5.1892,5.2323,5.0548,5.0871,1424199.0],["2002-04-10",5.286,5.7754,5.243,5.6894,3763382.0],["2002-04-11",5.5818,5.8829,5.5764,5.7539,3536638.0],["2002-04-12",5.6356,5.6571,5.5227,5.641,1717700.0],["2002-04-15",5.6732,5.7485,5.5926,5.6194,1290684.0],["2002-04-16",5.5442,5.6141,5.4689,5.5495,1379849.0],["2002-04-17",5.7324,5.8937,5.7001,5.8668,2554664.0],["2002-04-18",5.9797,6.0712,5.7539,5.7915,3843839.0],["2002-04-19",5.7969,6.0228,5.7808,5.9959,2157835.0],["2002-04-22",6.1626,6.4207,6.1357,6.3239,2946734.0],["2002-04-23",6.1142,6.3938,6.1142,6.3615,1688094.0],["2002-04-24",6.4261,6.625,6.3615,6.5605,2102455.0],["2002-04-25",6.9423,6.9853,6.5874,6.6412,3719496.0],["2002-04-26",6.738,7.2058,6.5981,7.2058,4995899.0],["2002-04-29",6.9423,7.1251,6.8455,6.9208,4106573.0],["2002-04-30",6.496,6.5874,6.4046,6.5067,7704396.0],["2002-05-01",6.453,6.8885,6.453,6.668,4348526.0],["2002-05-02",6.5282,6.625,6.4368,6.4476,3442713.0],["2002-05-03",6.668,6.8778,6.6143,6.8509,5741261.0],["2002-05-06",6.9208,7.2434,6.8079,7.2004,5019003.0],["2002-05-07",7.3456,7.7005,7.3187,7.4209,5584178.0],["2002-05-08",7.2865,7.679,7.2488,7.5661,4729566.0],["2002-05-09",7.4209,7.636,7.3241,7.5715,2497079.0],["2002-05-10",7.5661,7.9801,7.5661,7.8834,2700254.0],["2002-05-13",7.8887,8.2006,7.8887,8.1253,3279593.0],["2002-05-14",8.1469,8.206,7.636,7.7059,4794582.0],["2002-05-15",7.4532,7.7382,7.351,7.5983,3216551.0],["2002-05-16",7.6467,7.8403,7.6467,7.7489,2652885.0],["2002-05-17",7.7973,8.0393,7.7973,7.9855,2674828.0],["2002-05-20",7.9425,8.3351,7.8834,8.3028,4323564.0],["2002-05-21",8.3189,8.8728,8.1791,8.7975,4366521.0],["2002-05-22",9.1309,9.2223,8.6254,8.6577,4432350.0],["2002-05-23",8.4211,9.0072,8.3404,8.6416,4883630.0],["2002-05-24",8.6416,8.819,8.3297,8.4211,4324493.0],["2002-05-28",8.3781,8.7061,8.0124,8.6577,5014940.0],["2002-05-29",8.6039,8.6685,8.0124,8.12,5285336.0],["2002-05-30",7.7435,8.0501,7.3617,7.4854,6725673.0],["2002-05-31",7.48,7.6091,7.0498,7.4908,6036039.0],["2002-06-03",7.3402,7.9264,7.2542,7.8242,4522095.0],["2002-06-04",8.0339,8.1737,7.5661,7.5661,5079491.0],["2002-06-05",7.0875,7.3133,6.8186,6.8616,5321676.0],["2002-06-06",6.9369,7.3133,6.8831,7.2596,4037261.0],["2002-06-07",7.4316,7.4424,6.738,6.738,3161984.0],["2002-06-10",6.7164,6.9423,5.9744,6.2379,5950822.0],["2002-06-11",5.9044,6.8455,5.7808,6.7111,8098672.0],["2002-06-12",6.6949,6.9369,6.2379,6.2809,4305569.0],["2002-06-13",6.3293,6.4798,5.9421,6.4261,3655525.0],["2002-06-14",6.7218,6.9208,6.4798,6.6519,4404718.0],["2002-06-17",6.5981,6.5981,6.2271,6.2379,1914837.0],["2002-06-18",6.496,6.6788,6.1895,6.6788,2301334.0],["2002-06-19",6.8563,6.91,6.5336,6.6358,3454788.0],["2002-06-20",6.91,7.3133,6.8079,7.3133,3281334.0],["2002-06-21",7.3187,7.4209,7.0982,7.0982,3739349.0],["2002-06-24",7.5284,7.5553,6.7756,6.9907,4837539.0],["2002-06-25",6.7218,6.9692,6.3777,6.8616,3252193.0],["2002-06-26",7.1789,7.2596,6.5336,6.6197,4379989.0],["2002-06-27",6.5175,6.91,6.2916,6.3078,2303424.0],["2002-06-28",6.4906,6.5551,6.0335,6.0335,3731570.0],["2002-07-01",6.1948,6.9907,6.0765,6.9907,3388030.0],["2002-07-02",6.7326,6.8563,6.254,6.2701,3959242.0],["2002-07-03",6.2701,6.4637,6.211,6.254,2360661.0],["2002-07-05",6.2647,6.3185,6.1464,6.1841,1158098.0],["2002-07-08",6.2379,6.6304,6.2379,6.5659,2385391.0],["2002-07-09",6.6143,7.4101,6.5874,7.4101,4718072.0],["2002-07-10",7.2811,7.4424,7.0714,7.4209,4457543.0],["2002-07-11",7.2865,7.4693,6.91,6.9907,3862299.0],["2002-07-12",6.9692,7.3402,6.8563,7.2596,2870108.0],["2002-07-15",7.3886,7.5284,6.7218,6.7218,6038942.0],["2002-07-16",6.6143,6.9746,6.5928,6.668,2391892.0],["2002-07-17",6.4745,6.7111,6.3615,6.5229,2538410.0],["2002-07-18",6.5013,6.6949,6.4637,6.6896,1922152.0],["2002-07-19",6.9907,7.0875,6.6197,6.7433,4880844.0],["2002-07-22",6.6143,6.7487,6.0819,6.1034,2782453.0],["2002-07-23",6.1034,6.1787,5.2161,5.3667,5897183.0],["2002-07-24",5.2699,6.2916,5.1355,6.1733,5438588.0],["2002-07-25",5.9959,6.098,5.485,5.5119,2877074.0],["2002-07-26",5.3775,5.3775,4.8182,4.8397,6147147.0],["2002-07-29",5.001,5.485,4.9688,5.3882,5447528.0],["2002-07-30",5.6625,5.8507,5.5119,5.7969,2740889.0],["2002-07-31",5.8614,5.9152,5.2968,5.3667,3042981.0],["2002-08-01",5.243,5.5442,5.2,5.4958,3969227.0],["2002-08-02",5.5979,5.7808,5.485,5.6141,2592745.0],["2002-08-05",5.7861,5.9421,5.3129,5.3129,2861749.0],["2002-08-06",5.3398,5.7109,5.2161,5.7109,1936896.0],["2002-08-07",5.9206,6.0819,5.6786,5.8238,3449215.0],["2002-08-08",5.7216,5.727,5.485,5.5011,1499083.0],["2002-08-09",5.8345,6.1034,5.727,6.0066,2318169.0],["2002-08-12",6.0174,6.1303,5.8614,5.9098,2399207.0],["2002-08-13",5.8453,5.969,5.7593,5.9421,1178531.0],["2002-08-14",6.0765,6.098,5.6732,5.8614,1756593.0],["2002-08-15",5.7001,6.3131,5.7001,6.2916,2326528.0],["2002-08-16",6.1303,6.2163,5.9421,6.0496,1900325.0],["2002-08-19",5.8883,5.9313,5.4581,5.4581,2662986.0],["2002-08-20",5.5657,5.7808,5.5495,5.5926,1658605.0],["2002-08-21",5.5898,5.6722,5.5184,5.6008,1506165.0],["2002-08-22",5.5459,5.8973,5.4965,5.8479,1908104.0],["2002-08-23",5.7381,5.8918,5.5733,5.6008,1845874.0],["2002-08-26",5.7381,6.0071,5.7216,5.9852,1384144.0],["2002-08-27",5.9028,6.2487,5.8149,6.1883,2595880.0],["2002-08-28",6.2048,6.2158,5.9577,6.0126,1558526.0],["2002-08-29",6.1389,6.6935,6.1279,6.6935,3429942.0],["2002-08-30",6.6935,6.7759,6.4574,6.4629,2694681.0],["2002-09-03",6.7319,6.8033,6.5068,6.8033,2723242.0],["2002-09-04",6.8088,6.8088,6.5947,6.6715,2304237.0],["2002-09-05",7.001,7.2591,6.8967,7.1383,3493333.0],["2002-09-06",7.1218,7.5721,7.0339,7.4238,4463929.0],["2002-09-09",7.7368,8.0717,7.6434,7.9454,5065559.0],["2002-09-10",7.3854,7.5666,7.1822,7.2481,4458821.0],["2002-09-11",7.1218,7.6764,6.9186,7.292,1609843.0],["2002-09-12",7.2755,7.7972,7.2755,7.7752,4164507.0],["2002-09-13",7.8246,7.8356,7.5281,7.6764,3329864.0],["2002-09-16",7.6215,7.9345,7.5556,7.7807,2576956.0],["2002-09-17",7.1657,7.6599,7.1657,7.4677,3421931.0],["2002-09-18",7.7148,7.8795,7.4732,7.7478,3470113.0],["2002-09-19",7.907,7.9619,7.6709,7.8521,2622119.0],["2002-09-20",7.6325,7.7148,7.5501,7.5995,2422543.0],["2002-09-23",7.7093,7.7368,7.2206,7.2206,2504625.0],["2002-09-24",7.4952,7.6599,7.3744,7.5501,3687336.0],["2002-09-25",7.4513,7.4677,6.666,7.0943,3255444.0],["2002-09-26",6.7264,7.0339,6.6276,6.8857,2774558.0],["2002-09-27",6.968,7.1053,6.71,6.8912,2623976.0],["2002-09-30",7.0998,7.1712,6.968,7.0284,2652188.0],["2002-10-01",6.8363,6.9186,6.3091,6.3201,3612219.0],["2002-10-02",6.4519,6.5233,6.3146,6.386,2120683.0],["2002-10-03",6.4409,6.5343,6.3146,6.3146,1906943.0],["2002-10-04",6.3421,6.5068,6.1499,6.3695,1837747.0],["2002-10-07",6.1334,6.3091,5.9852,6.0401,2183725.0],["2002-10-08",5.8589,6.0126,5.6008,5.9303,2728931.0],["2002-10-09",5.8863,6.0511,5.7051,5.7491,1857020.0],["2002-10-10",5.8314,5.8644,5.3702,5.76,3237332.0],["2002-10-11",5.7106,5.9577,5.6228,5.8369,2349400.0],["2002-10-14",6.1773,6.2487,6.0456,6.1883,1972887.0],["2002-10-15",6.0236,6.0236,5.6941,5.7875,1635849.0],["2002-10-16",5.8314,6.0071,5.7106,5.7436,2368324.0],["2002-10-17",5.4965,5.6008,5.3702,5.5953,3544417.0],["2002-10-18",5.5459,5.6392,5.4361,5.4635,1615067.0],["2002-10-21",5.5953,5.5953,5.2988,5.4635,1566073.0],["2002-10-22",5.5788,5.8863,5.5678,5.8753,2917941.0],["2002-10-23",5.9357,5.9687,5.5733,5.6282,1522071.0],["2002-10-24",5.5184,5.9028,5.4965,5.8973,1510577.0],["2002-10-25",6.0016,6.0401,5.7106,5.7381,1168779.0],["2002-10-28",5.9303,6.1224,5.782,5.9907,2098740.0],["2002-10-29",6.1609,6.5343,6.106,6.2927,3056681.0],["2002-10-30",6.2542,6.397,6.1773,6.397,1628535.0],["2002-10-31",6.2872,6.364,6.0126,6.0401,1618086.0],["2002-11-01",6.408,6.5068,6.2981,6.5068,2111627.0],["2002-11-04",6.397,6.6551,6.3311,6.6221,1270250.0],["2002-11-05",6.699,6.7155,6.5398,6.5837,1027369.0],["2002-11-06",6.5562,6.8088,6.5343,6.7868,1516150.0],["2002-11-07",6.7814,6.8582,6.4848,6.5123,3761872.0],["2002-11-08",6.4354,6.4354,6.106,6.3531,4193764.0],["2002-11-11",6.1609,6.2377,6.1115,6.1334,1811624.0],["2002-11-12",6.2213,6.3366,6.1279,6.3366,3144801.0],["2002-11-13",6.3531,6.4299,5.9632,6.0346,2741934.0],["2002-11-14",6.0126,6.2652,6.0126,6.1224,1509881.0],["2002-11-15",6.2762,6.4464,6.2323,6.4409,1576870.0],["2002-11-18",6.397,6.5562,6.2048,6.4135,1462744.0],["2002-11-19",6.4519,6.5013,6.1224,6.1773,2522621.0],["2002-11-20",6.2432,6.2872,5.9303,5.9412,1821609.0],["2002-11-21",6.0401,6.073,5.7216,5.9467,1713752.0],["2002-11-22",5.9852,6.3366,5.9577,6.1773,2753195.0],["2002-11-25",5.9028,6.0236,5.8314,5.8699,1290219.0],["2002-11-26",5.8149,5.9577,5.7765,5.8753,834991.0],["2002-11-27",5.8699,5.9852,5.7216,5.9028,1389833.0],["2002-11-29",5.8699,6.0181,5.8095,5.8918,520592.0],["2002-12-02",5.7985,6.084,5.771,6.084,1648156.0],["2002-12-03",6.1389,6.6111,6.1389,6.5837,4083701.0],["2002-12-04",6.6441,6.7484,6.5178,6.6441,3269724.0],["2002-12-05",6.6441,6.8912,6.6056,6.7814,2505322.0],["2002-12-06",7.0175,7.2481,6.9296,7.1822,4097401.0],["2002-12-09",7.1877,7.2975,7.0888,7.2042,3670966.0],["2002-12-10",7.0504,7.0669,6.8747,6.9516,2185002.0],["2002-12-11",6.9131,7.2591,6.9131,7.2371,2288099.0],["2002-12-12",7.1877,8.0168,7.1108,7.9619,6768630.0],["2002-12-13",7.8795,8.1925,7.7423,8.0607,5137889.0],["2002-12-16",8.0607,8.1761,7.8137,8.1486,3359354.0],["2002-12-17",8.1266,8.2035,7.5226,7.5721,5498148.0],["2002-12-18",7.4677,8.0662,7.4622,7.9949,4872485.0],["2002-12-19",7.8191,8.0443,7.4952,7.5501,5552715.0],["2002-12-20",7.2755,7.5666,7.2426,7.5501,2975295.0],["2002-12-23",7.6599,7.9509,7.5775,7.8411,1966966.0],["2002-12-24",7.8082,7.896,7.7148,7.7258,875742.0],["2002-12-26",7.7258,8.0717,7.4787,8.0717,2025481.0],["2002-12-27",7.9454,8.1651,7.8741,7.9345,2207758.0],["2002-12-30",7.8521,7.8686,7.605,7.6874,2770959.0],["2002-12-31",7.5611,7.7917,7.5556,7.6654,1955937.0],["2003-01-02",7.4513,7.6874,7.3195,7.6654,2241194.0],["2003-01-03",7.5611,8.1486,7.5501,7.907,3318951.0],["2003-01-06",8.0882,8.1761,7.7423,7.7423,3040311.0],["2003-01-07",7.6599,7.7093,7.3799,7.4128,2018631.0],["2003-01-08",7.4787,7.9949,7.4458,7.907,3683505.0],["2003-01-09",7.7093,7.8082,7.5281,7.6599,2561630.0],["2003-01-10",7.8521,7.9894,7.6599,7.9345,2567784.0],["2003-01-13",7.7258,8.0113,7.6709,7.7148,2126255.0],["2003-01-14",7.7423,7.9015,7.3359,7.3359,2697700.0],["2003-01-15",7.1547,7.4128,7.1492,7.2755,3560207.0],["2003-01-16",7.3524,7.7313,7.2206,7.6489,2719875.0],["2003-01-17",7.6764,7.7038,7.3854,7.4403,2739147.0],["2003-01-21",7.303,7.6489,7.2646,7.5501,3380600.0],["2003-01-22",7.5995,7.8191,7.4952,7.8027,3374911.0],["2003-01-23",7.8796,8.3133,7.8631,8.1266,6017811.0],["2003-01-24",8.0992,8.4561,8.0223,8.3737,4323332.0],["2003-01-27",8.0717,8.4781,7.8686,7.918,5425585.0],["2003-01-28",7.7258,7.8576,7.5117,7.7972,5773421.0],["2003-01-29",7.7697,7.8356,7.3909,7.3963,4766486.0],["2003-01-30",7.2206,7.5117,7.2096,7.3799,5582552.0],["2003-01-31",7.3469,7.3579,7.1822,7.2097,2407217.0],["2003-02-03",7.1547,7.1877,6.9955,7.001,4183547.0],["2003-02-04",7.2206,7.4403,7.1547,7.4073,6068083.0],["2003-02-05",7.2865,7.4897,7.0065,7.0834,4297442.0],["2003-02-06",7.1657,7.2096,6.9296,7.0284,2573589.0],["2003-02-07",6.8363,7.2371,6.7539,6.8912,3062486.0],["2003-02-10",6.7539,6.9461,6.5452,6.5892,3744922.0],["2003-02-11",6.6166,7.0284,6.5617,6.9022,2960434.0],["2003-02-12",6.9076,6.9351,6.5782,6.6715,3390352.0],["2003-02-13",6.8363,7.1602,6.7594,7.0724,3167324.0],["2003-02-14",7.0175,7.0998,6.6825,6.7539,2827383.0],["2003-02-18",6.8637,6.9406,6.71,6.9406,2012245.0],["2003-02-19",6.9606,7.1945,6.866,7.0442,2567552.0],["2003-02-20",7.2001,7.278,7.1166,7.1388,2205087.0],["2003-02-21",7.2224,7.2391,6.9384,6.9606,2563372.0],["2003-02-24",7.1388,7.1778,6.994,7.0664,2014103.0],["2003-02-25",7.0442,7.15,6.827,6.8548,2162246.0],["2003-02-26",6.8326,6.994,6.749,6.8994,2081905.0],["2003-02-27",6.9551,6.9551,6.6934,6.8159,1828227.0],["2003-02-28",6.7936,7.0998,6.7713,7.0664,2173740.0],["2003-03-03",6.8214,6.866,6.6822,6.6878,3004552.0],["2003-03-04",6.7379,6.7936,6.6933,6.7657,2511475.0],["2003-03-05",6.7602,6.7713,6.6488,6.7045,1869791.0],["2003-03-06",6.6265,6.7268,6.4595,6.5987,2161318.0],["2003-03-07",6.5764,6.5987,6.2089,6.298,2823668.0],["2003-03-10",6.2646,6.2646,5.8581,5.9416,4618574.0],["2003-03-11",5.769,5.8191,5.6576,5.6799,2967400.0],["2003-03-12",5.4571,5.7857,5.4015,5.6799,3687452.0],["2003-03-13",5.5685,5.8692,5.5128,5.7857,3465237.0],["2003-03-14",5.8135,6.0697,5.7578,6.014,2228075.0],["2003-03-17",6.1532,6.22,5.7523,5.7912,2766431.0],["2003-03-18",5.8525,5.9973,5.7913,5.9138,1535539.0],["2003-03-19",6.0307,6.0585,5.7467,5.7968,2659851.0],["2003-03-20",5.7857,5.8692,5.5685,5.6131,2319794.0],["2003-03-21",5.5964,5.6242,5.3012,5.3736,5020280.0],["2003-03-24",5.5685,5.6242,5.4683,5.4906,3269028.0],["2003-03-25",5.5964,5.6242,5.4571,5.5351,2177223.0],["2003-03-26",5.5351,5.5908,5.4961,5.5852,1481900.0],["2003-03-27",5.4571,5.5017,5.3179,5.3235,2777344.0],["2003-03-28",5.3235,5.7523,5.3179,5.7356,3968879.0],["2003-03-31",5.9026,6.0697,5.8191,5.8469,2932338.0],["2003-04-01",5.9249,5.9249,5.691,5.7634,2022926.0],["2003-04-02",5.691,5.769,5.6131,5.7523,2433920.0],["2003-04-03",5.6298,5.8358,5.6242,5.7745,1555740.0],["2003-04-04",5.5964,5.8191,5.5964,5.6799,1976835.0],["2003-04-07",5.4906,5.6019,5.4015,5.5964,3650648.0],["2003-04-08",5.5685,5.6632,5.5017,5.5629,2499285.0],["2003-04-09",5.6186,5.8748,5.4683,5.8748,3946355.0],["2003-04-10",5.8469,5.9305,5.7745,5.8191,2017818.0],["2003-04-11",5.6799,5.8971,5.6576,5.8581,1396335.0],["2003-04-14",5.8191,5.9026,5.7467,5.8803,1010534.0],["2003-04-15",5.8748,5.975,5.7745,5.975,1666732.0],["2003-04-16",5.8636,6.053,5.8525,6.0363,1924822.0],["2003-04-17",6.0251,6.1087,5.8469,5.9138,2459462.0],["2003-04-21",6.0196,6.1254,5.7913,6.0975,1900441.0],["2003-04-22",6.1254,6.259,6.0697,6.1643,2344291.0],["2003-04-23",6.2924,6.337,6.1922,6.1922,2484540.0],["2003-04-24",6.2312,6.3091,5.8748,5.8915,3026147.0],["2003-04-25",5.9583,6.0029,5.7189,5.7244,2123005.0],["2003-04-28",5.7745,5.8414,5.6353,5.7578,2449013.0],["2003-04-29",5.6242,5.6353,5.485,5.5685,3387798.0],["2003-04-30",5.6576,5.7244,5.5407,5.652,3619650.0],["2003-05-01",5.7077,5.8469,5.6854,5.7912,3114963.0],["2003-05-02",5.7356,5.7913,5.5741,5.7022,3199832.0],["2003-05-05",5.7022,5.7244,5.6298,5.6799,2588682.0],["2003-05-06",5.6576,5.6799,5.5017,5.6409,3779403.0],["2003-05-07",5.6409,5.652,5.4906,5.524,3085241.0],["2003-05-08",5.691,5.7578,5.6242,5.7077,4545199.0],["2003-05-09",5.7077,5.7745,5.6966,5.7745,3405910.0],["2003-05-12",5.8636,5.9305,5.8191,5.8803,2811826.0],["2003-05-13",5.9472,5.9694,5.8469,5.8859,3660285.0],["2003-05-14",5.9527,6.0585,5.9305,5.9861,2890426.0],["2003-05-15",6.2089,6.3871,6.2033,6.3147,4559944.0],["2003-05-16",6.4038,6.5263,6.22,6.2256,2446459.0],["2003-05-19",6.4873,6.621,6.4706,6.6098,3158384.0],["2003-05-20",6.6711,6.6711,6.4149,6.5152,2444718.0],["2003-05-21",6.4873,6.5987,6.4595,6.4985,1732096.0],["2003-05-22",6.543,6.543,6.2701,6.337,2140536.0],["2003-05-23",6.3481,6.4483,6.22,6.3036,1753342.0],["2003-05-27",6.6377,6.7101,6.4038,6.5152,2677266.0],["2003-05-28",6.3091,6.3815,6.1588,6.1588,3201458.0],["2003-05-29",6.1421,6.4372,6.1254,6.3203,2447156.0],["2003-05-30",6.2089,6.3425,6.1142,6.337,1712243.0],["2003-06-02",6.1532,6.3425,6.1476,6.2534,2646151.0],["2003-06-03",6.2868,6.337,6.2089,6.259,1414098.0],["2003-06-04",6.2701,6.4038,6.2701,6.3425,1554347.0],["2003-06-05",6.4595,6.6544,6.4149,6.6043,3053778.0],["2003-06-06",6.4483,6.6766,6.3481,6.4483,1885812.0],["2003-06-09",6.504,6.5597,6.4205,6.4428,1163903.0],["2003-06-10",6.3481,6.4372,6.2813,6.4316,2212750.0],["2003-06-11",6.4985,6.5708,6.465,6.5541,1772267.0],["2003-06-12",6.5541,6.7323,6.4595,6.6544,1855975.0],["2003-06-13",6.6989,7.0442,6.6488,6.9272,2623512.0],["2003-06-16",7.0998,7.2112,6.8604,7.0219,1688326.0],["2003-06-17",6.9606,7.2391,6.905,7.2112,2602962.0],["2003-06-18",7.0553,7.15,7.0275,7.0831,2013174.0],["2003-06-19",7.0998,7.2279,7.0163,7.1555,1874899.0],["2003-06-20",7.0219,7.0943,6.9606,7.0497,2297735.0],["2003-06-23",6.9551,6.9829,6.7156,6.7156,1810580.0],["2003-06-24",6.6599,6.6822,6.5096,6.543,2168864.0],["2003-06-25",6.543,6.749,6.5263,6.6321,1766113.0],["2003-06-26",6.5708,6.6599,6.5263,6.5764,1447999.0],["2003-06-27",6.543,6.7156,6.543,6.621,1259105.0],["2003-06-30",6.6154,6.8381,6.5541,6.7824,1290335.0],["2003-07-01",6.905,7.1221,6.8771,7.1054,1780742.0],["2003-07-02",7.033,7.0998,6.9272,6.9606,1453456.0],["2003-07-03",7.0386,7.0553,6.8827,6.9217,1088670.0],["2003-07-07",6.7323,6.8381,6.7156,6.8103,1697963.0],["2003-07-08",6.7101,6.8159,6.6043,6.621,2074243.0],["2003-07-09",6.6822,6.7212,6.5541,6.5876,1764952.0],["2003-07-10",6.543,6.7045,6.5319,6.5987,1602877.0],["2003-07-11",6.5931,6.6544,6.5319,6.6544,1260149.0],["2003-07-14",6.7156,6.7936,6.6544,6.6822,1301017.0],["2003-07-15",6.6321,6.7824,6.0697,6.1254,4330994.0],["2003-07-16",5.9583,6.0697,5.8581,5.9193,3781261.0],["2003-07-17",6.0307,6.1476,5.9138,6.0029,2357991.0],["2003-07-18",6.0418,6.0418,5.8803,6.014,2611321.0],["2003-07-21",6.0251,6.3147,6.0196,6.2033,2484772.0],["2003-07-22",6.2868,6.3314,6.1532,6.1588,1450553.0],["2003-07-23",6.2924,6.5374,6.2813,6.5152,2970651.0],["2003-07-24",6.5096,6.7602,6.4539,6.7602,2731833.0],["2003-07-25",6.7602,6.8771,6.6599,6.8493,2834233.0],["2003-07-28",6.8214,7.1834,6.4929,6.6544,2691895.0],["2003-07-29",6.4595,6.6321,6.4595,6.4873,1428959.0],["2003-07-30",6.4817,6.6432,6.465,6.5931,1196178.0],["2003-07-31",6.6098,6.788,6.5987,6.6711,1626329.0],["2003-08-01",6.4873,6.905,6.4873,6.5876,1663713.0],["2003-08-04",6.5708,6.7713,6.5152,6.5486,1421877.0],["2003-08-05",6.504,6.5876,6.4929,6.5876,1308795.0],["2003-08-06",6.5319,6.8214,6.5319,6.6989,2483727.0],["2003-08-07",6.543,6.5931,6.4149,6.4873,2026177.0],["2003-08-08",6.4817,7.0163,6.4094,6.9885,3113802.0],["2003-08-11",7.0442,7.2112,6.8381,7.0497,3015698.0],["2003-08-12",7.033,7.1166,6.9606,7.0442,1891966.0],["2003-08-13",7.0052,7.3727,6.905,7.2112,3311172.0],["2003-08-14",7.3671,7.4618,7.15,7.2279,2888104.0],["2003-08-15",7.3504,7.4228,7.2112,7.2446,1523464.0],["2003-08-18",7.2279,7.2279,7.0887,7.1166,1190257.0],["2003-08-19",7.0943,7.5119,7.0497,7.5119,2603891.0],["2003-08-20",7.5372,7.7228,7.4922,7.6947,2587521.0],["2003-08-21",7.526,7.5597,7.1716,7.1716,3122045.0],["2003-08-22",7.0985,7.4135,7.0985,7.1435,1748582.0],["2003-08-25",7.1997,7.3347,7.1266,7.1772,1159375.0],["2003-08-26",7.1716,7.301,7.0366,7.2729,1524625.0],["2003-08-27",7.481,7.6666,7.481,7.6666,2999095.0],["2003-08-28",7.5541,7.6666,7.5372,7.6216,1515686.0],["2003-08-29",7.7341,7.8128,7.5485,7.5485,1803265.0],["2003-09-02",7.5091,7.5991,7.4079,7.5372,2235622.0],["2003-09-03",7.4135,7.571,7.3797,7.5204,1953963.0],["2003-09-04",7.4416,7.796,7.4416,7.751,2620493.0],["2003-09-05",7.841,8.0941,7.8353,7.9703,3063879.0],["2003-09-08",7.9422,7.9872,7.796,7.976,1691693.0],["2003-09-09",8.2122,8.4259,7.9816,7.9985,4287921.0],["2003-09-10",8.0547,8.1391,7.8578,7.9253,2133338.0],["2003-09-11",8.0322,8.156,7.9028,8.1447,2722313.0],["2003-09-12",8.1447,8.2572,7.8185,7.841,2976920.0],["2003-09-15",7.9366,8.0378,7.8691,7.8916,1681476.0],["2003-09-16",8.0097,8.0097,7.7847,7.976,1181201.0],["2003-09-17",7.9647,8.1503,7.9478,8.0941,1628419.0],["2003-09-18",8.1503,8.2628,8.0491,8.0491,1643163.0],["2003-09-19",8.0997,8.3078,8.0997,8.2291,3031023.0],["2003-09-22",8.5778,8.5891,8.3135,8.3697,3702429.0],["2003-09-23",8.3135,8.4035,8.2122,8.3191,1869210.0],["2003-09-24",8.3528,8.3753,8.1278,8.3753,1453456.0],["2003-09-25",8.7297,8.7297,7.9985,8.1053,4383588.0],["2003-09-26",8.021,8.0547,7.7453,7.7622,4202123.0],["2003-09-29",7.931,7.9591,7.7453,7.7791,2791508.0],["2003-09-30",7.9591,8.1447,7.9478,7.9703,3388379.0],["2003-10-01",7.9703,7.9703,7.7003,7.8241,2439609.0],["2003-10-02",7.7622,7.9591,7.7285,7.9197,1709805.0],["2003-10-03",7.9197,8.0153,7.3066,7.571,4484711.0],["2003-10-06",7.5654,7.7678,7.5035,7.6497,1864798.0],["2003-10-07",7.8128,7.8353,7.6047,7.706,1504076.0],["2003-10-08",7.706,7.8072,7.5991,7.5991,1779813.0],["2003-10-09",7.3404,7.6722,7.3404,7.6722,1997965.0],["2003-10-10",7.8466,7.8466,7.6497,7.6497,1359183.0],["2003-10-13",7.6272,7.8297,7.5372,7.7622,1636081.0],["2003-10-14",7.7397,7.9141,7.706,7.8072,1227409.0],["2003-10-15",7.7903,7.8972,7.6779,7.7791,1065218.0],["2003-10-16",7.8747,8.0997,7.8747,8.0716,1953034.0],["2003-10-17",7.931,8.0547,7.796,7.796,1900905.0],["2003-10-20",7.9028,8.0041,7.8747,7.9141,1197339.0],["2003-10-21",8.0716,8.3753,8.0435,8.3753,2840851.0],["2003-10-22",8.5497,8.6284,8.4034,8.4091,3494610.0],["2003-10-23",8.291,8.3753,8.1335,8.2853,2081557.0],["2003-10-24",8.3978,8.5384,8.3641,8.4541,2052068.0],["2003-10-27",8.3472,8.5159,8.246,8.4597,1523000.0],["2003-10-28",8.2966,8.3753,8.201,8.3135,1438595.0],["2003-10-29",8.3922,8.5778,8.3528,8.5047,1643279.0],["2003-10-30",8.2572,8.4934,8.156,8.1616,2196960.0],["2003-10-31",7.9872,8.2066,7.9591,8.0547,3120420.0],["2003-11-03",7.8466,7.931,7.5485,7.5991,4742685.0],["2003-11-04",7.4529,7.526,7.3122,7.4416,5805464.0],["2003-11-05",7.481,7.5485,7.4022,7.5372,1935735.0],["2003-11-06",7.391,7.4135,7.0085,7.121,5088431.0],["2003-11-07",7.031,7.346,6.9185,7.3179,5001820.0],["2003-11-10",7.3572,7.4697,7.1716,7.1716,2164801.0],["2003-11-11",7.3347,7.4191,7.211,7.2222,2127997.0],["2003-11-12",7.4529,7.7903,7.3797,7.7847,4329950.0],["2003-11-13",7.6385,7.7285,7.481,7.5822,3325220.0],["2003-11-14",7.6047,7.7566,7.5541,7.6722,2174089.0],["2003-11-17",7.6216,7.6216,7.211,7.4022,2182216.0],["2003-11-18",7.4022,7.8185,7.4022,7.7453,3854172.0],["2003-11-19",7.6497,7.7172,7.5204,7.7172,2046030.0],["2003-11-20",7.7341,7.7622,7.5485,7.6329,2057408.0],["2003-11-21",7.5372,7.6722,7.4979,7.5822,1798970.0],["2003-11-24",7.3685,7.3966,7.1716,7.3629,2436126.0],["2003-11-25",7.2166,7.3741,7.1997,7.3179,3052153.0],["2003-11-26",7.3966,7.6554,7.3854,7.5035,3299330.0],["2003-11-28",7.6104,7.706,7.571,7.706,1232053.0],["2003-12-01",7.7847,7.8185,7.5991,7.7903,3078624.0],["2003-12-02",7.6778,7.841,7.5935,7.7622,2731369.0],["2003-12-03",7.7341,7.751,7.5485,7.706,2128577.0],["2003-12-04",7.5822,7.5935,7.3347,7.3797,2291814.0],["2003-12-05",7.3122,7.526,7.2954,7.4866,1983220.0],["2003-12-08",7.436,7.4979,7.3291,7.4135,1797576.0],["2003-12-09",7.481,7.5147,7.3235,7.3235,2246883.0],["2003-12-10",7.4022,7.4979,7.1154,7.121,4196783.0],["2003-12-11",7.2279,7.5091,7.121,7.436,3350414.0],["2003-12-12",7.5091,7.616,7.3797,7.4641,2287751.0],["2003-12-15",7.3572,7.7397,7.3291,7.7172,2029428.0],["2003-12-16",7.6891,7.7847,7.4247,7.481,2616894.0],["2003-12-17",7.4529,7.5485,7.3854,7.4529,1889760.0],["2003-12-18",7.2391,7.3629,7.1435,7.2672,3478472.0],["2003-12-19",7.0929,7.2841,7.0591,7.0816,4053980.0],["2003-12-22",7.256,7.391,7.2054,7.2279,3215738.0],["2003-12-23",7.3404,7.4529,7.2616,7.4529,1639913.0],["2003-12-24",7.481,7.5597,7.4022,7.436,1137316.0],["2003-12-26",7.4529,7.6272,7.4079,7.6104,921486.0],["2003-12-29",7.751,7.841,7.5991,7.8185,2201372.0],["2003-12-30",7.886,7.9872,7.8241,7.9028,1673582.0],["2003-12-31",7.9872,7.9872,7.6666,7.841,1749511.0],["2004-01-02",8.0153,8.1166,7.9591,8.0097,1449857.0],["2004-01-05",8.3191,8.3866,8.1616,8.2685,2512172.0],["2004-01-06",8.3472,8.3697,8.0322,8.156,2170606.0],["2004-01-07",8.156,8.2516,7.9141,7.976,1942353.0],["2004-01-08",7.9928,8.156,7.8635,7.9141,1869094.0],["2004-01-09",7.9985,8.2066,7.9985,8.111,2087710.0],["2004-01-12",8.1785,8.1841,8.0041,8.1785,1792352.0],["2004-01-13",8.1672,8.3135,8.0491,8.156,2434501.0],["2004-01-14",8.0716,8.0941,7.7454,7.8185,2714534.0],["2004-01-15",7.5991,7.7003,7.4022,7.5654,3132610.0],["2004-01-16",7.5879,7.6835,7.5372,7.6047,2684116.0],["2004-01-20",7.7341,7.8747,7.6497,7.6779,2337557.0],["2004-01-21",7.6047,7.8466,7.526,7.6947,1294631.0],["2004-01-22",7.7903,7.976,7.6497,7.7228,2909350.0],["2004-01-23",7.7116,7.7847,7.5654,7.5654,1576406.0],["2004-01-26",7.6216,7.6497,7.3966,7.571,1857832.0],["2004-01-27",7.706,7.841,7.6497,7.706,2431366.0],["2004-01-28",7.7903,7.8635,7.391,7.3966,2587521.0],["2004-01-29",7.3629,7.4585,7.1154,7.2279,3444455.0],["2004-01-30",7.3066,7.3516,7.1547,7.2391,1716422.0],["2004-02-02",7.211,7.3572,7.0366,7.3291,2513333.0],["2004-02-03",7.3966,7.4247,7.1435,7.1435,2040458.0],["2004-02-04",7.1997,7.2785,7.0591,7.0591,1935503.0],["2004-02-05",6.9916,7.1885,6.941,7.1041,2197425.0],["2004-02-06",7.1716,7.5204,7.1547,7.4979,2995380.0],["2004-02-09",7.5204,7.571,7.3122,7.571,2033143.0],["2004-02-10",7.6104,7.6216,7.3741,7.4529,1593124.0],["2004-02-11",7.3741,7.6497,7.3404,7.5935,2451335.0],["2004-02-12",7.526,7.526,7.3404,7.3516,2184770.0],["2004-02-13",7.4247,7.5372,7.256,7.346,2290189.0],["2004-02-17",7.4247,7.5372,7.3797,7.5372,1810115.0],["2004-02-18",7.4452,7.4678,7.1175,7.1627,3443526.0],["2004-02-19",7.061,7.174,7.0045,7.1175,2296806.0],["2004-02-20",7.0441,7.078,6.6995,6.8238,3734357.0],["2004-02-23",6.9763,6.9763,6.7447,6.7447,2711864.0],["2004-02-24",6.9481,7.0045,6.8916,6.9368,2217162.0],["2004-02-25",6.965,7.0045,6.7786,6.9424,2758768.0],["2004-02-26",6.8351,7.061,6.8068,6.9481,1932020.0],["2004-02-27",6.965,7.1627,6.9481,7.0554,1733373.0],["2004-03-01",7.287,7.287,7.0045,7.0328,1437782.0],["2004-03-02",7.0102,7.0554,6.8068,6.8068,1870371.0],["2004-03-03",6.7955,7.0045,6.6656,6.8746,2268478.0],["2004-03-04",6.8916,7.078,6.8464,7.0271,1556088.0],["2004-03-05",7.1175,7.2023,7.0554,7.2023,1333060.0],["2004-03-08",7.174,7.1966,6.9876,6.9876,1535771.0],["2004-03-09",6.9481,7.0893,6.8633,7.0158,1855626.0],["2004-03-10",6.9481,6.9876,6.756,6.7786,1719441.0],["2004-03-11",6.8068,6.9255,6.6882,6.9142,1571994.0],["2004-03-12",6.6939,6.8068,6.4962,6.7786,3786485.0],["2004-03-15",6.7334,6.7447,6.5131,6.5809,1517427.0],["2004-03-16",6.5131,6.7221,6.5131,6.6374,1960232.0],["2004-03-17",6.5244,6.7729,6.4962,6.7503,2775603.0],["2004-03-18",6.9594,7.078,6.8803,6.8916,2688179.0],["2004-03-19",7.0045,7.0045,6.7786,6.9594,3030094.0],["2004-03-22",7.0328,7.0949,6.8351,6.9029,1671027.0],["2004-03-23",6.9537,7.1232,6.9537,7.1232,1711198.0],["2004-03-24",6.9481,7.0836,6.8916,6.9085,1669286.0],["2004-03-25",6.9142,7.1175,6.8916,7.1175,1334221.0],["2004-03-26",7.1853,7.2305,6.982,7.0271,2772932.0],["2004-03-29",7.2023,7.2362,7.0215,7.2023,2825758.0],["2004-03-30",7.3152,7.5412,7.2644,7.4056,2852809.0],["2004-03-31",7.5016,7.5581,7.3491,7.4282,2835975.0],["2004-04-01",7.5412,7.5694,7.3548,7.4508,3403007.0],["2004-04-02",7.287,7.4169,7.2192,7.4169,2316892.0],["2004-04-05",7.2587,7.2644,7.0667,7.1571,1784109.0],["2004-04-06",7.3322,7.3322,7.174,7.2023,1595446.0],["2004-04-07",7.191,7.4169,7.191,7.3096,1129189.0],["2004-04-08",7.3152,7.4395,7.287,7.3152,1744519.0],["2004-04-12",7.3435,7.4,7.174,7.3096,1178647.0],["2004-04-13",7.0215,7.1345,6.869,6.9368,2538875.0],["2004-04-14",6.8351,6.9481,6.6656,6.8068,2231674.0],["2004-04-15",6.7391,6.965,6.7391,6.8803,2947199.0],["2004-04-16",6.8238,6.9989,6.8238,6.8464,2446924.0],["2004-04-19",6.8633,6.9142,6.7786,6.8916,1793861.0],["2004-04-20",6.7786,6.8012,6.4962,6.5075,3209585.0],["2004-04-21",6.3154,6.434,6.2533,6.338,3145265.0],["2004-04-22",6.2024,6.321,6.1064,6.2646,3746199.0],["2004-04-23",6.2363,6.2589,6.1572,6.2137,1556437.0],["2004-04-26",6.2363,6.3549,6.2194,6.2194,1848196.0],["2004-04-27",6.2984,6.3154,6.1968,6.2533,1302642.0],["2004-04-28",6.1007,6.112,5.694,5.6997,3816091.0],["2004-04-29",5.79,5.8974,5.79,5.8013,2731949.0],["2004-04-30",5.8635,5.8917,5.6658,5.7449,1512086.0],["2004-05-03",5.7562,5.8465,5.6658,5.7788,1586739.0],["2004-05-04",6.016,6.1855,5.9369,6.0442,2488952.0],["2004-05-05",6.2137,6.2476,5.9934,5.9934,1485616.0],["2004-05-06",6.0329,6.1177,5.8578,5.8578,2488604.0],["2004-05-07",5.8013,5.8861,5.5754,5.6093,2868831.0],["2004-05-10",5.5189,5.8974,5.5076,5.7618,3133655.0],["2004-05-11",5.6771,5.9652,5.6488,5.9652,1636546.0],["2004-05-12",6.1177,6.1459,5.7788,5.8183,1825092.0],["2004-05-13",5.79,5.9087,5.7562,5.8126,1182827.0],["2004-05-14",5.807,6.0273,5.807,5.8861,1567582.0],["2004-05-17",6.0499,6.0894,5.9539,5.9765,1909265.0],["2004-05-18",5.8352,6.0442,5.8183,6.0442,1335498.0],["2004-05-19",6.129,6.2476,6.0894,6.0951,1373811.0],["2004-05-20",6.1007,6.1346,5.9878,6.0838,722490.0],["2004-05-21",6.2194,6.3097,6.1685,6.2024,1616925.0],["2004-05-24",6.2024,6.3323,6.0951,6.321,1737553.0],["2004-05-25",6.4001,6.4566,6.338,6.338,1362317.0],["2004-05-26",6.4566,6.5696,6.4058,6.5696,2029312.0],["2004-05-27",6.6826,6.7108,6.5131,6.5752,2393402.0],["2004-05-28",6.6091,6.66,6.5413,6.5696,906973.0],["2004-06-01",6.6939,6.6995,6.451,6.5075,1161232.0],["2004-06-02",6.5413,6.5413,6.242,6.3775,1219863.0],["2004-06-03",6.3549,6.3832,6.1459,6.1459,1026092.0],["2004-06-04",6.1007,6.3041,6.0838,6.2589,1657908.0],["2004-06-07",6.3775,6.4227,6.2758,6.3888,1276171.0],["2004-06-08",6.2476,6.2815,6.1629,6.2137,940526.0],["2004-06-09",6.129,6.129,5.8578,5.8804,1778304.0],["2004-06-10",5.903,6.016,5.8578,5.8578,1759612.0],["2004-06-14",5.8578,5.8578,5.5923,5.6771,2093864.0],["2004-06-15",5.8239,5.8974,5.7449,5.8013,1502218.0],["2004-06-16",5.694,5.8804,5.6488,5.7957,847066.0],["2004-06-17",5.8917,5.9426,5.694,5.694,1897887.0],["2004-06-18",5.8296,6.0951,5.8183,5.9595,2515190.0],["2004-06-21",6.016,6.0273,5.8691,5.9539,872956.0],["2004-06-22",5.9539,6.0838,5.9313,6.0217,686848.0],["2004-06-23",6.016,6.0781,5.9313,6.0499,805270.0],["2004-06-24",6.1855,6.2984,6.112,6.1685,1661623.0],["2004-06-25",6.2081,6.2307,6.112,6.2081,630307.0],["2004-06-28",6.2194,6.2871,5.9652,6.0217,1239600.0],["2004-06-29",5.9256,5.9765,5.8126,5.8465,1610539.0],["2004-06-30",5.9878,6.0442,5.8974,5.9369,780424.0],["2004-07-01",6.0273,6.0499,5.8465,5.8748,802715.0],["2004-07-02",5.8974,6.0329,5.8974,5.9765,661770.0],["2004-07-06",5.8804,5.9087,5.7166,5.8635,1219631.0],["2004-07-07",5.9539,5.9878,5.8917,5.92,2216001.0],["2004-07-08",5.9256,5.9878,5.8861,5.9143,1675439.0],["2004-07-09",5.8974,5.8974,5.79,5.8861,1206047.0],["2004-07-12",5.8691,5.8804,5.7731,5.79,1142656.0],["2004-07-13",5.7336,5.7788,5.6771,5.7279,969783.0],["2004-07-14",5.7562,5.7844,5.6884,5.6997,1260382.0],["2004-07-15",5.6771,5.6997,5.6262,5.6997,999853.0],["2004-07-16",5.6036,5.6545,5.4172,5.4172,2760626.0],["2004-07-19",5.4398,5.4398,5.1743,5.2252,2696771.0],["2004-07-20",5.1913,5.3099,5.1856,5.2308,1820448.0],["2004-07-21",5.3551,5.3833,5.2647,5.2647,1859922.0],["2004-07-22",5.3777,5.4059,5.3099,5.3551,1312162.0],["2004-07-23",5.3099,5.3325,5.2365,5.2365,902097.0],["2004-07-26",5.2365,5.3155,5.1574,5.2252,1101557.0],["2004-07-27",5.2647,5.3551,5.2139,5.3155,1171449.0],["2004-07-28",5.4568,5.5923,5.4003,5.5584,2387480.0],["2004-07-29",5.6827,5.7449,5.6319,5.7449,1768435.0],["2004-07-30",5.8013,5.8465,5.7731,5.7957,1569324.0],["2004-08-02",5.8917,5.9652,5.8578,5.9256,1495020.0],["2004-08-03",5.9652,6.0838,5.9369,6.0104,1970798.0],["2004-08-04",6.016,6.0781,6.0104,6.0442,2048352.0],["2004-08-05",6.0216,6.0781,5.92,5.9652,1481204.0],["2004-08-06",6.0499,6.1064,6.0273,6.1007,871098.0],["2004-08-09",5.9595,6.016,5.9256,5.9765,846137.0],["2004-08-10",5.9765,6.0951,5.9539,6.016,1105040.0],["2004-08-11",5.8804,6.0442,5.8804,6.0442,1897306.0],["2004-08-12",6.1516,6.547,6.1403,6.547,4413309.0],["2004-08-13",6.5357,6.66,6.4284,6.6204,1974861.0],["2004-08-16",6.5696,6.7786,6.5526,6.7447,2057060.0],["2004-08-17",6.6374,6.7786,6.6091,6.7503,1166108.0],["2004-08-18",6.6447,6.8037,6.6277,6.7242,1421645.0],["2004-08-19",6.8719,7.0309,6.8548,6.9855,2626414.0],["2004-08-20",7.0423,7.2581,6.9514,7.2467,3719728.0],["2004-08-23",7.224,7.2297,7.0195,7.1275,2149708.0],["2004-08-24",6.8492,6.9457,6.8435,6.8662,1649317.0],["2004-08-25",6.923,7.1104,6.9173,7.0991,1711778.0],["2004-08-26",7.0309,7.0877,6.8719,6.8719,679301.0],["2004-08-27",6.8946,7.0593,6.8832,7.0593,989056.0],["2004-08-30",7.0309,7.1331,6.8378,6.8492,1582675.0],["2004-08-31",6.8492,6.9287,6.8265,6.8946,1967198.0],["2004-09-01",6.8719,6.8719,6.7413,6.8151,1800943.0],["2004-09-02",6.7867,6.7981,6.6788,6.7526,1257247.0],["2004-09-03",6.5425,6.6731,6.5084,6.6163,1513131.0],["2004-09-07",6.4175,6.5027,6.3437,6.4971,1862708.0],["2004-09-08",6.3891,6.6674,6.3835,6.5198,1187355.0],["2004-09-09",6.4914,6.6447,6.4914,6.6106,855425.0],["2004-09-10",6.7753,6.9116,6.7469,6.7526,1504772.0],["2004-09-13",6.7526,6.8435,6.6958,6.8265,962933.0],["2004-09-14",6.8321,7.0139,6.8265,6.9173,1286040.0],["2004-09-15",6.8719,6.9571,6.8492,6.906,964211.0],["2004-09-16",6.9116,7.0025,6.8435,6.9344,717034.0],["2004-09-17",7.0082,7.065,6.8776,6.9003,1260730.0],["2004-09-20",6.906,7.0877,6.906,7.0877,1206047.0],["2004-09-21",7.224,7.3717,7.1899,7.3149,1642002.0],["2004-09-22",7.3205,7.4001,7.2751,7.3035,1177835.0],["2004-09-23",7.4057,7.4398,7.241,7.2694,1082052.0],["2004-09-24",7.2978,7.3035,7.0991,7.1729,1731167.0],["2004-09-27",7.1331,7.2865,7.1218,7.1786,818505.0],["2004-09-28",7.4001,7.5136,7.3433,7.4625,1408293.0],["2004-09-29",7.525,7.5875,7.4171,7.5818,1534726.0],["2004-09-30",7.667,7.7522,7.6556,7.7522,1719209.0],["2004-10-01",7.7578,7.7578,7.6159,7.7295,1102834.0],["2004-10-04",7.5534,7.6897,7.5023,7.6045,1165064.0],["2004-10-05",7.667,7.9282,7.6613,7.9112,1911470.0],["2004-10-06",7.7238,7.8601,7.7067,7.826,2192316.0],["2004-10-07",7.8374,7.9169,7.8203,7.8658,1459725.0],["2004-10-08",8.0077,8.1895,7.9793,8.1213,2716856.0],["2004-10-11",8.0361,8.0588,7.8942,8.0588,1558643.0],["2004-10-12",7.9623,7.9623,7.8601,7.9225,1430700.0],["2004-10-13",7.5988,7.9339,7.5988,7.8374,2830286.0],["2004-10-14",7.8942,7.9225,7.7919,7.8317,1055465.0],["2004-10-15",8.0077,8.5757,8.0077,8.4848,7469410.0],["2004-10-18",8.5757,8.6381,7.8885,8.1156,9003555.0],["2004-10-19",8.0816,8.1895,8.0475,8.1213,5022718.0],["2004-10-20",8.1838,8.2292,8.0191,8.1781,4603829.0],["2004-10-21",8.2349,8.5075,8.2292,8.3087,8434201.0],["2004-10-22",8.3939,8.5189,8.3598,8.3769,2523898.0],["2004-10-25",8.4678,8.5473,8.3882,8.4734,2524595.0],["2004-10-26",8.4166,8.445,8.2349,8.3655,2354972.0],["2004-10-27",8.4223,8.4905,8.1611,8.1781,3252193.0],["2004-10-28",8.11,8.3996,8.0816,8.1951,3109274.0],["2004-10-29",8.0532,8.2406,8.0361,8.1895,1865030.0],["2004-11-01",8.1327,8.269,8.0759,8.2349,2191039.0],["2004-11-02",8.11,8.1213,7.9907,8.0532,1639216.0],["2004-11-03",8.0872,8.1781,7.9453,8.0532,1738017.0],["2004-11-04",7.9509,8.0702,7.9055,8.0134,3335321.0],["2004-11-05",7.8941,8.0475,7.8544,8.0077,3878088.0],["2004-11-08",7.968,7.968,7.8601,7.8714,2295181.0],["2004-11-09",7.9282,7.9453,7.809,7.8941,4077664.0],["2004-11-10",7.8828,8.1781,7.843,8.1156,4475539.0],["2004-11-11",8.0986,8.2633,8.0361,8.0418,2820650.0],["2004-11-12",7.7408,8.1611,7.667,8.0532,4963159.0],["2004-11-15",8.0305,8.0475,7.9566,7.985,2187092.0],["2004-11-16",7.9396,8.3258,7.8941,8.286,4159631.0],["2004-11-17",8.411,8.6608,8.3882,8.4848,4521515.0],["2004-11-18",8.3996,8.4734,8.3031,8.3371,2083298.0],["2004-11-19",8.4621,8.5189,8.428,8.4507,3552892.0],["2004-11-22",8.4053,8.4734,8.3315,8.3769,1619015.0],["2004-11-23",8.1781,8.3371,8.0361,8.0645,5375314.0],["2004-11-24",7.9112,8.144,7.8941,8.1043,4006495.0],["2004-11-26",8.1043,8.1043,8.1043,8.1043,0.0],["2004-11-29",8.0077,8.1951,7.9623,8.1043,1405391.0],["2004-11-30",8.0986,8.1213,7.985,8.0191,1552954.0],["2004-12-01",7.9964,8.1497,7.985,8.0986,3073051.0],["2004-12-02",8.11,8.11,7.9225,8.0077,2692243.0],["2004-12-03",7.9453,8.0645,7.9282,7.9509,2131712.0],["2004-12-06",7.7011,7.9112,7.6783,7.7806,3803668.0],["2004-12-07",7.7806,7.8487,7.5477,7.5818,3964699.0],["2004-12-08",7.2978,7.4796,7.2694,7.4398,3797051.0],["2004-12-09",7.3092,7.4455,7.2694,7.3546,1752065.0],["2004-12-10",7.3546,7.4568,7.3092,7.3546,1658605.0],["2004-12-13",7.383,7.8374,7.3376,7.3489,1163903.0],["2004-12-14",7.2808,7.4285,7.2694,7.366,764983.0],["2004-12-15",7.4228,7.5023,7.383,7.4398,1117927.0],["2004-12-16",7.4966,7.5648,7.2524,7.2581,1094591.0],["2004-12-17",7.2581,7.3887,7.2013,7.2013,1340491.0],["2004-12-20",7.2581,7.366,7.1842,7.2126,1092849.0],["2004-12-21",7.2013,7.2638,7.1672,7.241,782398.0],["2004-12-22",7.2126,7.2638,7.082,7.1615,1007051.0],["2004-12-23",7.1558,7.1956,7.0536,7.0536,1290219.0],["2004-12-27",7.1445,7.1615,7.0536,7.1104,622296.0],["2004-12-28",7.1104,7.1558,7.1104,7.1161,463820.0],["2004-12-29",7.0593,7.0877,6.9855,7.0707,904651.0],["2004-12-30",7.0139,7.1218,6.9514,6.9684,621832.0],["2004-12-31",7.0139,7.1729,7.0139,7.0877,622528.0],["2005-01-03",7.0252,7.0593,6.8548,6.8776,931238.0],["2005-01-04",6.8378,6.9628,6.7583,6.8378,1009606.0],["2005-01-05",6.8378,7.0195,6.8094,6.9571,974195.0],["2005-01-06",7.1047,7.2638,7.0593,7.1615,1559571.0],["2005-01-07",7.1615,7.3149,7.1388,7.224,2951262.0],["2005-01-10",7.224,7.2524,7.1615,7.2126,1156937.0],["2005-01-11",7.1445,7.2751,7.082,7.1729,1612397.0],["2005-01-12",7.2297,7.241,7.0934,7.1275,662699.0],["2005-01-13",7.0139,7.0423,6.8889,7.0025,853567.0],["2005-01-14",6.9855,6.9855,6.8832,6.9173,740138.0],["2005-01-18",6.7015,6.7299,6.6277,6.6618,2040806.0],["2005-01-19",6.6618,6.7413,6.5936,6.6788,1201983.0],["2005-01-20",6.6845,6.8378,6.6504,6.8037,789132.0],["2005-01-21",6.7753,6.8719,6.7242,6.8719,1213942.0],["2005-01-24",6.781,6.8492,6.7129,6.7242,892112.0],["2005-01-25",6.7242,6.7242,6.3891,6.4459,1209994.0],["2005-01-26",6.4914,6.5198,6.3608,6.4119,1699820.0],["2005-01-27",6.4119,6.4743,6.3324,6.4403,1027485.0],["2005-01-28",6.3494,6.4403,6.321,6.3835,688241.0],["2005-01-31",6.4005,6.5198,6.4005,6.4289,491335.0],["2005-02-01",6.5255,6.6163,6.4175,6.5311,885146.0],["2005-02-02",6.4743,6.5027,6.338,6.4516,1599161.0],["2005-02-03",6.304,6.3948,6.2756,6.3721,1023538.0],["2005-02-04",6.3267,6.4516,6.304,6.3948,898266.0],["2005-02-07",6.321,6.3608,6.1506,6.1904,1418858.0],["2005-02-08",6.1733,6.2756,6.1052,6.1733,754650.0],["2005-02-09",6.1904,6.3551,6.1904,6.2699,1595446.0],["2005-02-10",6.2812,6.6561,6.2699,6.5595,2026061.0],["2005-02-11",6.5595,6.9003,6.5425,6.7413,2641972.0],["2005-02-14",6.7981,6.7981,6.6334,6.7015,1007748.0],["2005-02-15",6.7015,6.7072,6.6163,6.622,965604.0],["2005-02-16",6.5311,6.5482,6.3948,6.4459,1303106.0],["2005-02-17",6.4459,6.6731,6.4175,6.6731,1286272.0],["2005-02-18",6.5538,6.7526,6.5538,6.6277,1462280.0],["2005-02-22",6.8151,6.8719,6.6788,6.8037,1624355.0],["2005-02-23",6.6617,6.8442,6.6275,6.8442,1078685.0],["2005-02-24",6.8727,6.8727,6.656,6.753,1265722.0],["2005-02-25",6.753,6.9697,6.656,6.9298,3714736.0],["2005-02-28",6.9583,6.9583,6.7872,6.8899,1518356.0],["2005-03-01",6.8328,6.8442,6.7587,6.7701,1307750.0],["2005-03-02",6.7359,6.9241,6.6959,6.8956,1266071.0],["2005-03-03",6.8956,6.9298,6.7644,6.8043,615911.0],["2005-03-04",6.8442,6.9298,6.8043,6.8499,1126867.0],["2005-03-07",6.7929,6.8956,6.7473,6.7929,676399.0],["2005-03-08",6.9355,7.2207,6.9355,7.1294,1233679.0],["2005-03-09",7.1294,7.3176,7.1066,7.2492,1246798.0],["2005-03-10",7.329,7.3461,7.0724,7.272,689866.0],["2005-03-11",7.2036,7.3747,7.1864,7.2606,1110613.0],["2005-03-14",7.1522,7.2435,7.0439,7.215,1952686.0],["2005-03-15",7.2264,7.2321,7.1009,7.1465,1780626.0],["2005-03-16",7.2663,7.5572,7.2435,7.4716,2312480.0],["2005-03-17",7.5515,7.637,7.4203,7.5287,1451482.0],["2005-03-18",7.5287,7.5287,7.3918,7.3918,1153570.0],["2005-03-21",7.215,7.3005,7.0667,7.0895,716569.0],["2005-03-22",7.1579,7.2777,7.0153,7.0439,565059.0],["2005-03-23",7.0039,7.1066,6.9412,6.9412,1494671.0],["2005-03-24",6.9184,6.9298,6.6218,6.7302,2062749.0],["2005-03-28",6.6845,6.8214,6.6218,6.6218,892112.0],["2005-03-29",6.6389,6.6731,6.5191,6.5419,922182.0],["2005-03-30",6.502,6.6731,6.4507,6.5819,1331435.0],["2005-03-31",6.6788,6.753,6.5191,6.5533,1037586.0],["2005-04-01",6.5876,6.6788,6.445,6.5591,1443820.0],["2005-04-04",6.4621,6.4849,6.348,6.4336,1003568.0],["2005-04-05",6.4222,6.5134,6.3594,6.5134,955503.0],["2005-04-06",6.5305,6.5876,6.502,6.5134,914288.0],["2005-04-07",6.5134,6.5591,6.3708,6.3708,440716.0],["2005-04-08",6.3879,6.5248,6.3879,6.4963,486923.0],["2005-04-11",6.599,6.599,6.3994,6.4678,442922.0],["2005-04-12",6.3708,6.4051,6.1883,6.3879,859721.0],["2005-04-13",6.2168,6.2568,6.0514,6.0514,1507094.0],["2005-04-14",5.9716,6.1142,5.9203,6.0457,1661275.0],["2005-04-15",6.0115,6.234,5.8746,5.9317,1961045.0],["2005-04-18",5.9146,6.1427,5.8974,6.1085,1393432.0],["2005-04-19",6.1598,6.4108,6.1598,6.4051,1089715.0],["2005-04-20",6.3594,6.4507,6.2397,6.3138,588975.0],["2005-04-21",6.3195,6.3309,6.1997,6.291,888397.0],["2005-04-22",6.3195,6.3252,6.0571,6.0571,1150783.0],["2005-04-25",5.9317,5.9545,5.8347,5.8974,1506746.0],["2005-04-26",5.9317,5.9374,5.6351,5.6579,3265313.0],["2005-04-27",5.6351,5.7606,5.5666,5.7035,2475484.0],["2005-04-28",5.6978,5.7149,5.5495,5.675,2357643.0],["2005-04-29",5.6807,5.8119,5.6522,5.675,1472496.0],["2005-05-02",5.6807,5.7434,5.5666,5.7377,750935.0],["2005-05-03",5.6465,5.6693,5.578,5.6351,1103066.0],["2005-05-04",5.6408,5.6579,5.5895,5.6579,1532752.0],["2005-05-05",5.6237,5.6351,5.5723,5.5952,1345599.0],["2005-05-06",5.5609,5.6408,5.5039,5.6351,1501405.0],["2005-05-09",5.675,5.7777,5.6522,5.7777,1652219.0],["2005-05-10",5.7948,5.7948,5.5552,5.5895,1799666.0],["2005-05-11",5.6351,5.732,5.5895,5.6066,1227990.0],["2005-05-12",5.6864,5.7035,5.3613,5.4583,1866424.0],["2005-05-13",5.5552,5.5895,5.4469,5.4583,1234375.0],["2005-05-16",5.4469,5.5438,5.4469,5.4811,938436.0],["2005-05-17",5.5609,5.6123,5.5381,5.6123,1201751.0],["2005-05-18",5.732,5.9887,5.6978,5.8005,2625718.0],["2005-05-19",5.7435,5.7435,5.6465,5.6636,880386.0],["2005-05-20",5.6522,5.6522,5.5438,5.5609,1463208.0],["2005-05-23",5.7948,5.8404,5.6636,5.6807,1821957.0],["2005-05-24",5.8176,5.9773,5.7606,5.9773,1558991.0],["2005-05-25",6.0058,6.0857,5.9602,6.0229,2333958.0],["2005-05-26",6.0743,6.1427,6.0457,6.0514,1793629.0],["2005-05-27",6.1598,6.2967,6.1598,6.2682,1455546.0],["2005-05-31",6.2225,6.3822,6.1598,6.2682,3212487.0],["2005-06-01",6.3423,6.5819,6.2739,6.5134,3249523.0],["2005-06-02",6.5305,6.6218,6.1883,6.2397,4219887.0],["2005-06-03",6.1313,6.2168,6.0914,6.1142,2134499.0],["2005-06-06",6.2168,6.234,6.0286,6.0457,1597072.0],["2005-06-07",6.0571,6.0971,5.7777,5.8461,2854086.0],["2005-06-08",5.8632,5.9488,5.7149,5.8176,1919946.0],["2005-06-09",5.8347,5.8632,5.732,5.8347,1844945.0],["2005-06-10",5.8575,6.1142,5.8062,6.0743,3704867.0],["2005-06-13",6.1769,6.2054,6.0457,6.1028,3610826.0],["2005-06-14",6.1028,6.1313,6.0229,6.0457,782166.0],["2005-06-15",6.1313,6.1598,6.0115,6.0457,2418944.0],["2005-06-16",6.2454,6.2625,6.1655,6.2168,2856641.0],["2005-06-17",6.3309,6.3765,6.2225,6.2682,2523201.0],["2005-06-20",6.3423,6.3423,6.0514,6.1028,2230281.0],["2005-06-21",6.0914,6.1883,6.0286,6.0857,2301218.0],["2005-06-22",6.0628,6.1142,6.0001,6.0286,943080.0],["2005-06-23",6.0971,6.234,6.0743,6.1085,2454935.0],["2005-06-24",6.2853,6.3195,6.1598,6.2568,3206218.0],["2005-06-27",6.2397,6.2454,6.1598,6.1769,755695.0],["2005-06-28",6.1598,6.1655,6.04,6.0743,693814.0],["2005-06-29",6.2511,6.502,6.2454,6.445,3918839.0],["2005-06-30",6.5705,6.6161,6.4165,6.4735,2248393.0],["2005-07-01",6.4906,6.5362,6.3423,6.5077,1801408.0],["2005-07-05",6.502,6.5305,6.3879,6.3879,1577915.0],["2005-07-06",6.4564,6.4792,6.3937,6.4393,1229267.0],["2005-07-07",6.502,6.5419,6.3765,6.4564,903374.0],["2005-07-08",6.4336,6.5476,6.3994,6.4564,549385.0],["2005-07-11",6.5591,6.6845,6.5591,6.6446,1884303.0],["2005-07-12",6.7473,6.7758,6.5191,6.6218,1220792.0],["2005-07-13",6.6161,6.6617,6.5305,6.5762,1752181.0],["2005-07-14",6.5762,6.6161,6.3537,6.3594,1092153.0],["2005-07-15",6.3651,6.3708,6.1655,6.2225,1850518.0],["2005-07-18",6.234,6.3024,6.2225,6.2625,1144282.0],["2005-07-19",6.2054,6.2111,6.137,6.2111,995674.0],["2005-07-20",6.2283,6.2967,6.2054,6.2568,1034799.0],["2005-07-21",6.2796,6.3252,6.2054,6.2739,2761555.0],["2005-07-22",6.2853,6.2853,6.1997,6.2454,1072067.0],["2005-07-25",6.2283,6.2454,6.1256,6.1256,885843.0],["2005-07-26",6.0686,6.1256,6.0457,6.0971,726438.0],["2005-07-27",6.1598,6.1712,6.0571,6.1199,1029110.0],["2005-07-28",6.1769,6.2283,6.0971,6.1199,1239600.0],["2005-07-29",6.1769,6.2625,6.137,6.1541,1077524.0],["2005-08-01",6.1997,6.1997,6.0743,6.1142,613124.0],["2005-08-02",6.0743,6.1769,6.04,6.1655,949001.0],["2005-08-03",6.1427,6.4621,6.1199,6.3594,3354593.0],["2005-08-04",6.4906,6.5134,6.3309,6.4051,2999095.0],["2005-08-05",6.445,6.445,6.2511,6.3252,1752994.0],["2005-08-08",6.3594,6.3594,6.2168,6.234,1206627.0],["2005-08-09",6.2568,6.2739,6.1427,6.1598,2268130.0],["2005-08-10",6.1883,6.2853,6.1541,6.2168,1467040.0],["2005-08-11",6.2853,6.5248,6.2796,6.502,2974366.0],["2005-08-12",6.5591,6.6845,6.502,6.6617,2347658.0],["2005-08-15",6.7473,6.7872,6.6161,6.6389,2755634.0],["2005-08-16",6.6902,6.7929,6.6218,6.656,1808374.0],["2005-08-17",6.6503,6.6503,6.3366,6.4222,2342318.0],["2005-08-18",6.4051,6.4279,6.2796,6.3252,1599045.0],["2005-08-19",6.3309,6.3822,6.2796,6.3651,1030504.0],["2005-08-22",6.4507,6.4564,6.2967,6.3195,991494.0],["2005-08-23",6.3765,6.4165,6.3423,6.3537,1037702.0],["2005-08-24",6.4294,6.4409,6.2115,6.2803,2869876.0],["2005-08-25",6.286,6.309,6.2402,6.2803,1204538.0],["2005-08-26",6.3033,6.3836,6.1312,6.2459,2012129.0],["2005-08-29",6.286,6.4524,6.2746,6.3377,1202912.0],["2005-08-30",6.223,6.3434,6.223,6.2459,1173307.0],["2005-08-31",6.3778,6.5728,6.3778,6.5728,1603689.0],["2005-09-01",6.6015,6.6818,6.5499,6.6474,1163090.0],["2005-09-02",6.7334,6.7391,6.6244,6.6761,911269.0],["2005-09-06",6.6531,6.6933,6.5728,6.6474,585376.0],["2005-09-07",6.6474,6.6875,6.5728,6.6474,367457.0],["2005-09-08",6.6589,6.7277,6.6244,6.6818,1027601.0],["2005-09-09",6.7219,6.8825,6.7105,6.7736,1395174.0],["2005-09-12",6.7965,6.8539,6.7449,6.8022,1333757.0],["2005-09-13",6.7793,6.7793,6.6187,6.6416,932980.0],["2005-09-14",6.8252,7.112,6.8252,7.112,2033375.0],["2005-09-15",7.2668,7.3528,7.1865,7.284,4655494.0],["2005-09-16",7.6281,7.7715,7.6052,7.7199,7371770.0],["2005-09-19",8.0812,8.0984,7.8231,7.892,7381290.0],["2005-09-20",8.064,8.064,7.697,7.7543,3307805.0],["2005-09-21",7.9264,8.1099,7.9207,8.0927,3883081.0],["2005-09-22",8.0411,8.0755,7.8117,7.8633,2477226.0],["2005-09-23",7.6109,7.7658,7.5536,7.6798,2376915.0],["2005-09-26",7.6281,8.1443,7.5192,8.0354,2385391.0],["2005-09-27",7.9436,8.0354,7.783,7.8059,2969258.0],["2005-09-28",7.9264,8.0239,7.8059,8.0182,1408061.0],["2005-09-29",8.1271,8.4598,8.1271,8.4082,3332418.0],["2005-09-30",8.4311,8.5802,8.2992,8.3336,2683303.0],["2005-10-03",8.3107,8.3623,8.1902,8.3164,1071951.0],["2005-10-04",8.391,8.4713,8.1443,8.1845,1314716.0],["2005-10-05",8.2189,8.2189,7.9149,7.9149,1444284.0],["2005-10-06",8.0583,8.4483,8.0583,8.3164,1793165.0],["2005-10-07",8.173,8.477,8.1443,8.477,1478185.0],["2005-10-10",8.4082,8.5458,8.3451,8.4942,1564448.0],["2005-10-11",8.3852,8.4655,8.2418,8.3107,1186310.0],["2005-10-12",8.4082,8.454,8.0812,8.087,2353115.0],["2005-10-13",7.892,7.9264,7.6109,7.8461,1806052.0],["2005-10-14",7.7371,7.8977,7.6798,7.8117,953065.0],["2005-10-17",8.0526,8.1558,8.0468,8.1558,1386931.0],["2005-10-18",8.1615,8.2763,8.0009,8.0067,1553882.0],["2005-10-19",7.7256,7.8461,7.6568,7.7199,1761353.0],["2005-10-20",7.8059,7.8576,7.4446,7.4848,1697846.0],["2005-10-21",7.5995,7.9034,7.4848,7.7256,2028151.0],["2005-10-24",7.7199,7.9551,7.6798,7.8002,2218903.0],["2005-10-25",7.9493,8.0239,7.6396,7.8231,2670068.0],["2005-10-26",7.9321,8.0124,7.6339,7.6855,1702142.0],["2005-10-27",7.7887,7.8977,7.6052,7.6912,1157053.0],["2005-10-28",7.5478,7.6912,7.4905,7.6912,1112354.0],["2005-10-31",7.7199,7.7601,7.4561,7.5708,875975.0],["2005-11-01",7.588,7.6052,7.4102,7.5306,1161581.0],["2005-11-02",7.588,7.8289,7.5192,7.8117,987663.0],["2005-11-03",7.7199,7.8748,7.6167,7.6626,800742.0],["2005-11-04",7.6626,7.7199,7.5306,7.6396,655152.0],["2005-11-07",7.7429,7.783,7.6281,7.6855,1489331.0],["2005-11-08",7.7715,7.8117,7.6052,7.7256,679649.0],["2005-11-09",7.7256,8.1271,7.7084,8.1271,1771338.0],["2005-11-10",8.2361,8.2877,7.9723,8.1099,1786779.0],["2005-11-11",8.1099,8.5114,8.0583,8.5057,2345917.0],["2005-11-14",8.4311,8.4598,8.2762,8.3451,1507210.0],["2005-11-15",8.259,8.259,7.6798,7.7314,6044398.0],["2005-11-16",8.0698,8.5745,8.0698,8.5688,7902927.0],["2005-11-17",8.5974,8.9071,8.5515,8.781,5136148.0],["2005-11-18",8.781,8.8842,8.6605,8.8842,2047307.0],["2005-11-21",8.9645,9.1595,8.9473,9.1595,2251179.0],["2005-11-22",9.0276,9.2742,8.9186,9.2685,2751222.0],["2005-11-23",8.9473,8.9817,8.7752,8.781,2214375.0],["2005-11-25",9.1136,9.1939,9.0505,9.1194,1047106.0],["2005-11-28",9.1194,9.1939,8.9358,9.0505,1523232.0],["2005-11-29",8.9645,9.0505,8.8211,8.9416,1725943.0],["2005-11-30",8.8326,8.8383,8.5573,8.5745,1637358.0],["2005-12-01",8.8383,9.0505,8.7121,8.9588,2105706.0],["2005-12-02",9.062,9.0907,8.7179,8.8211,2604007.0],["2005-12-05",8.8441,8.8727,8.672,8.7523,1606708.0],["2005-12-06",8.7523,9.0391,8.6892,8.9588,2048352.0],["2005-12-07",9.1767,9.3947,9.1767,9.3373,4345623.0],["2005-12-08",9.4061,9.6126,9.3947,9.6011,2617358.0],["2005-12-09",9.7331,9.8478,9.4463,9.538,3633117.0],["2005-12-12",10.1059,10.1288,9.5839,9.7044,5068926.0],["2005-12-13",9.6241,9.7101,9.5151,9.647,2308997.0],["2005-12-14",9.5897,9.7961,9.3201,9.3832,2657065.0],["2005-12-15",9.5438,9.6126,9.3545,9.3947,2308649.0],["2005-12-16",9.4119,9.5954,9.3947,9.5495,2425213.0],["2005-12-19",9.8535,9.951,9.6413,9.6585,2348471.0],["2005-12-20",9.7101,9.7445,9.2455,9.3201,2241427.0],["2005-12-21",9.3258,9.5438,9.2857,9.5438,1715958.0],["2005-12-22",9.7101,9.8076,9.6298,9.8076,1668938.0],["2005-12-23",9.7216,9.8994,9.7216,9.8133,1016223.0],["2005-12-27",9.8535,9.9223,9.7216,9.7961,1026324.0],["2005-12-28",9.951,10.0084,9.842,10.0084,1096565.0],["2005-12-29",10.0026,10.2378,9.865,10.2034,1036657.0],["2005-12-30",10.2034,10.3238,10.0714,10.1116,903839.0],["2006-01-03",10.5303,11.1841,10.4787,11.0522,3321505.0],["2006-01-04",10.926,11.0407,10.8457,11.0006,2157138.0],["2006-01-05",10.6106,10.7826,10.4385,10.7023,2043360.0],["2006-01-06",10.9088,11.2701,10.8973,11.2701,2075868.0],["2006-01-09",11.1153,11.2185,10.926,11.0866,1527992.0],["2006-01-10",11.0637,11.0924,10.7368,11.0121,1674975.0],["2006-01-11",11.0121,11.1038,10.8343,11.1038,1112935.0],["2006-01-12",10.8515,10.9203,10.5704,10.6565,1880936.0],["2006-01-13",11.0235,11.3332,10.9776,11.2701,2488023.0],["2006-01-17",11.511,11.6716,11.2931,11.4938,3491127.0],["2006-01-18",11.5053,11.5799,11.2013,11.3677,3619766.0],["2006-01-19",11.838,11.9756,11.6085,11.8609,2100830.0],["2006-01-20",12.0444,12.1591,11.4996,11.6487,3352388.0],["2006-01-23",12.0788,12.0788,11.6143,11.815,2518906.0],["2006-01-24",11.7233,11.9527,11.5282,11.8609,1671724.0],["2006-01-25",12.2968,12.3771,11.9928,12.3025,2618171.0],["2006-01-26",12.4344,12.5319,12.2968,12.4,3540586.0],["2006-01-27",12.6868,12.8417,12.3025,12.4803,2357759.0],["2006-01-30",12.5893,12.8531,12.5205,12.8531,2022578.0],["2006-01-31",13.1801,13.7364,13.1456,13.5242,3741206.0],["2006-02-01",13.7937,13.8626,13.4209,13.7765,3688613.0],["2006-02-02",13.7651,13.811,13.2489,13.7249,3447590.0],["2006-02-03",13.3751,13.4382,12.7097,12.8474,3850340.0],["2006-02-06",13.1686,13.7077,13.1686,13.6676,2522621.0],["2006-02-07",13.2776,13.2833,12.2796,12.4344,4849265.0],["2006-02-08",12.6008,12.8015,12.2796,12.618,3395809.0],["2006-02-09",13.0998,13.2374,13.008,13.1112,2400948.0],["2006-02-10",13.2948,13.3406,12.3656,12.9105,6015257.0],["2006-02-13",12.813,12.9048,12.1419,12.3771,2470492.0],["2006-02-14",12.3714,12.618,12.2108,12.4115,2742282.0],["2006-02-15",12.3886,12.5434,11.7634,11.9928,2994219.0],["2006-02-16",11.9928,12.3886,11.9584,12.2222,2094444.0],["2006-02-17",12.7327,13.008,12.6868,12.9506,2881138.0],["2006-02-21",13.1055,13.2145,12.9678,13.1571,2402109.0],["2006-02-22",13.1571,13.2948,12.985,13.2087,1441730.0],["2006-02-23",13.3005,13.3062,12.8933,12.9277,1777027.0],["2006-02-24",13.0768,13.2948,12.9048,13.2948,1475051.0],["2006-02-27",13.0195,13.1284,12.8072,12.8933,1005542.0],["2006-02-28",12.8245,12.9793,12.4918,12.7499,1510461.0],["2006-03-01",12.7499,13.4668,12.7499,13.3062,3562645.0],["2006-03-02",12.595,12.8474,12.0502,12.3714,13305060.0],["2006-03-03",11.9297,12.0731,11.7978,11.8896,8580022.0],["2006-03-06",11.6946,11.8838,10.9948,11.2701,4586298.0],["2006-03-07",10.8859,11.121,10.7712,10.8973,4056418.0],["2006-03-08",10.6393,10.8687,10.4156,10.7253,5971952.0],["2006-03-09",10.8973,11.121,10.7253,10.731,4794466.0],["2006-03-10",10.6106,11.0178,10.5245,10.8973,2719294.0],["2006-03-13",11.0407,11.2529,10.949,11.0465,1887786.0],["2006-03-14",11.1554,11.3963,11.0866,11.3562,2336861.0],["2006-03-15",11.5627,11.6143,11.2988,11.5971,2227495.0],["2006-03-16",11.5397,11.5512,11.2185,11.3332,2158996.0],["2006-03-17",11.4996,11.534,11.3275,11.4766,1712939.0],["2006-03-20",11.5282,11.6602,11.3332,11.3332,1314368.0],["2006-03-21",11.339,11.4365,10.9719,11.1612,1927957.0],["2006-03-22",11.2874,11.3963,11.2185,11.3103,1134994.0],["2006-03-23",11.2816,11.4709,11.1612,11.4709,1820912.0],["2006-03-24",11.4652,11.7978,11.4021,11.7691,2826222.0],["2006-03-27",11.9011,12.2452,11.8265,12.0616,3452930.0],["2006-03-28",11.9011,11.9584,11.6257,11.6487,1504076.0],["2006-03-29",11.6544,12.0903,11.6372,12.0502,1717003.0],["2006-03-30",12.4,12.7728,12.3312,12.7212,4151504.0],["2006-03-31",12.5377,12.813,12.3943,12.6065,1914141.0],["2006-04-03",12.79,13.1915,12.7556,12.9334,2827035.0],["2006-04-04",12.9334,13.1342,12.8015,12.9048,1390646.0],["2006-04-05",13.0653,13.2374,13.008,13.203,2107912.0],["2006-04-06",13.3808,13.4726,13.1973,13.4726,2883692.0],["2006-04-07",13.0596,13.2546,12.8531,13.1628,2714766.0],["2006-04-10",13.2776,13.3693,12.423,12.5549,5114205.0],["2006-04-11",12.9506,13.1342,12.4058,12.4172,4351080.0],["2006-04-12",12.7843,13.1686,12.7614,13.1686,2751686.0],["2006-04-13",13.0596,13.2948,12.8875,13.2948,2114413.0],["2006-04-17",13.5586,13.8511,13.4267,13.7651,2184538.0],["2006-04-18",14.0232,14.3329,13.897,14.2468,2871850.0],["2006-04-19",14.2641,14.8548,14.2124,14.8548,3746895.0],["2006-04-20",14.8548,14.9925,13.6389,13.679,7941008.0],["2006-04-21",14.1952,15.0269,14.0117,14.8491,4536956.0],["2006-04-24",14.4591,14.6598,14.2067,14.3214,3006758.0],["2006-04-25",14.3558,14.5394,14.0805,14.3845,2948592.0],["2006-04-26",14.3902,14.8491,14.2469,14.7401,2712444.0],["2006-04-27",14.3042,14.763,14.0002,14.0117,2806834.0],["2006-04-28",14.3042,14.6483,14.2182,14.5738,3408464.0],["2006-05-01",14.8835,14.9408,14.4992,14.5623,1879543.0],["2006-05-02",14.4246,14.7975,14.2583,14.763,2567900.0],["2006-05-03",14.8032,14.8032,14.2296,14.5394,1988213.0],["2006-05-04",14.1551,14.4705,14.0576,14.3788,2631755.0],["2006-05-05",14.3099,14.3443,13.593,13.8798,3213532.0],["2006-05-08",13.2776,13.4726,12.9392,13.4324,3861718.0],["2006-05-09",13.5529,14.4361,13.5471,14.2813,4604062.0],["2006-05-10",14.264,14.6139,14.1551,14.568,3263803.0],["2006-05-11",14.8548,15.457,14.7802,15.1014,5795828.0],["2006-05-12",15.0555,15.1588,13.9601,14.201,4980458.0],["2006-05-15",13.1629,13.4783,12.8302,13.3062,6381204.0],["2006-05-16",13.1342,13.289,12.509,12.922,4707623.0],["2006-05-17",13.2603,13.6102,12.7384,12.9449,7160119.0],["2006-05-18",13.0596,13.2776,12.7556,12.8875,3384431.0],["2006-05-19",12.7786,12.7786,11.4135,12.2337,7990699.0],["2006-05-22",11.5627,11.8724,11.0522,11.7863,6937439.0],["2006-05-23",12.0215,12.3599,11.8208,11.8666,3336366.0],["2006-05-24",11.4594,11.7749,11.1612,11.3677,3930333.0],["2006-05-25",11.643,12.1477,11.5569,12.0961,2647080.0],["2006-05-26",12.1591,12.3255,11.7691,12.205,2059614.0],["2006-05-30",12.4287,12.7499,11.815,11.8666,3196814.0],["2006-05-31",12.4402,12.704,12.3599,12.5664,4949924.0],["2006-06-01",11.6143,12.2566,11.5799,12.2165,3767909.0],["2006-06-02",12.2165,12.228,11.9011,12.0559,3110783.0],["2006-06-05",12.1878,12.3312,11.7921,11.8093,2310506.0],["2006-06-06",11.4021,11.4594,11.0866,11.23,3651461.0],["2006-06-07",10.8285,11.3619,10.7884,10.9719,3790549.0],["2006-06-08",10.4385,10.6163,9.9567,10.5876,6402683.0],["2006-06-09",10.6106,10.8228,10.3353,10.4672,2982377.0],["2006-06-12",10.6507,10.731,10.146,10.146,2429044.0],["2006-06-13",9.475,9.8133,9.2685,9.4405,6745294.0],["2006-06-14",9.5782,9.9281,9.4291,9.7158,3988616.0],["2006-06-15",9.951,10.3353,9.8133,10.2894,4590826.0],["2006-06-16",10.3697,10.5704,10.0714,10.3754,4794233.0],["2006-06-19",10.2034,10.2779,9.8994,9.9109,2089568.0],["2006-06-20",10.0542,10.45,10.0084,10.364,2556174.0],["2006-06-21",10.364,11.2071,10.364,11.1899,4864822.0],["2006-06-22",11.2701,11.9469,11.2701,11.6716,6063787.0],["2006-06-23",11.121,11.8609,11.0694,11.7003,3076534.0],["2006-06-26",11.9355,12.0387,11.7806,12.0387,3368061.0],["2006-06-27",11.9584,12.0961,11.7921,11.8035,4256458.0],["2006-06-28",11.9527,12.0731,11.7577,11.8838,2362055.0],["2006-06-29",11.9813,12.9105,11.9813,12.9048,3199368.0],["2006-06-30",13.1686,13.1973,12.9277,13.1342,2661941.0],["2006-07-03",13.4726,13.702,13.3464,13.702,1330622.0],["2006-07-05",13.7192,13.7249,13.094,13.2776,3908623.0],["2006-07-06",13.3579,13.5873,13.2546,13.5529,2500097.0],["2006-07-07",13.5529,14.0404,13.4209,13.484,2945573.0],["2006-07-10",13.3808,13.6848,13.3005,13.5242,2042083.0],["2006-07-11",13.6274,13.8224,13.484,13.8224,1812437.0],["2006-07-12",13.8282,14.0404,13.5529,13.7077,3293873.0],["2006-07-13",13.4668,13.593,13.0023,13.1628,2524711.0],["2006-07-14",13.3062,13.3923,13.0711,13.2718,1705393.0],["2006-07-17",13.3406,13.5987,13.3062,13.3923,3593295.0],["2006-07-18",13.4611,13.5184,12.8417,13.0195,2705827.0],["2006-07-19",12.8761,13.4783,12.8245,13.4783,3332418.0],["2006-07-20",13.203,13.3005,12.6868,12.6868,2451916.0],["2006-07-21",12.6868,12.6925,11.8208,11.8208,5245630.0],["2006-07-24",11.643,12.01,11.4766,11.9813,3383735.0],["2006-07-25",11.9011,12.1764,11.62,12.0674,2505090.0],["2006-07-26",11.7978,12.2337,11.7175,12.119,2255823.0],["2006-07-27",12.3025,12.3427,11.6487,11.729,2453774.0],["2006-07-28",11.9068,12.205,11.8437,12.1534,1553534.0],["2006-07-31",12.0444,12.1534,11.9068,11.9584,1550748.0],["2006-08-01",11.9871,12.5033,11.8781,12.4689,2244097.0],["2006-08-02",12.7098,13.1342,12.3943,13.0826,2731020.0],["2006-08-03",12.7327,12.7614,12.3312,12.4631,2646151.0],["2006-08-04",12.618,12.6753,12.0846,12.1247,2036858.0],["2006-08-07",12.2337,12.5033,12.1649,12.2566,1051402.0],["2006-08-08",12.1591,12.3542,12.0215,12.1018,1952454.0],["2006-08-09",12.3886,12.5606,12.1362,12.3083,2012594.0],["2006-08-10",12.2509,12.3312,12.0674,12.2624,1476676.0],["2006-08-11",12.3083,12.3943,11.7462,11.8437,1990767.0],["2006-08-14",11.5225,11.7003,11.3963,11.4652,2504741.0],["2006-08-15",11.4193,11.6143,11.3906,11.5397,2414532.0],["2006-08-16",11.6602,11.7806,11.511,11.5569,2914342.0],["2006-08-17",11.5282,11.6257,11.1038,11.2185,2458998.0],["2006-08-18",11.0407,11.1268,10.7368,11.0866,3192518.0],["2006-08-21",11.2874,11.8552,11.2644,11.7749,2518673.0],["2006-08-22",11.6946,11.9641,11.6085,11.7978,1783760.0],["2006-08-23",12.0932,12.1799,11.729,11.8504,1625052.0],["2006-08-24",11.9256,12.0354,11.6712,11.7117,1366149.0],["2006-08-25",11.7868,11.9949,11.7406,11.8157,959799.0],["2006-08-28",11.677,11.7059,11.4458,11.492,1427333.0],["2006-08-29",11.4573,11.4978,11.1394,11.4631,1915650.0],["2006-08-30",11.677,11.7059,11.4458,11.6365,1987284.0],["2006-08-31",11.6192,11.6192,11.2897,11.492,2340344.0],["2006-09-01",11.5845,11.9949,11.4169,11.7521,1773544.0],["2006-09-05",12.1684,12.7464,12.1394,12.6944,3644495.0],["2006-09-06",12.4863,12.7811,12.4574,12.5094,1982524.0],["2006-09-07",12.0123,12.1568,11.7868,11.8562,2612250.0],["2006-09-08",11.492,11.6192,11.2723,11.3302,2950682.0],["2006-09-11",10.6943,10.8157,10.4746,10.5093,4793769.0],["2006-09-12",10.2954,10.5613,10.1914,10.3532,4202472.0],["2006-09-13",10.2087,10.5093,10.174,10.3821,3099290.0],["2006-09-14",10.411,10.4631,9.9833,10.0122,5216025.0],["2006-09-15",10.1914,10.2896,9.9717,10.1682,3907229.0],["2006-09-18",10.2203,10.4399,9.9601,10.4399,3390584.0],["2006-09-19",10.4399,10.4977,10.1509,10.1509,2575911.0],["2006-09-20",10.2896,10.4804,10.1567,10.174,2046611.0],["2006-09-21",10.2492,10.3128,9.9948,10.1047,2841431.0],["2006-09-22",10.3648,10.4977,10.2723,10.3301,2342666.0],["2006-09-25",10.3301,10.3301,9.989,10.2665,2030705.0],["2006-09-26",10.4804,10.6769,10.3706,10.6307,1914605.0],["2006-09-27",10.6827,10.8677,10.4052,10.7752,2468867.0],["2006-09-28",10.6712,10.8157,10.5324,10.5787,1660927.0],["2006-09-29",10.3359,10.5324,10.2665,10.3128,1676948.0],["2006-10-02",10.5671,10.8735,10.5671,10.7058,2532489.0],["2006-10-03",10.2781,10.3301,10.0526,10.0757,3201922.0],["2006-10-04",10.0584,10.3879,9.9601,10.3532,4975582.0],["2006-10-05",10.2954,10.5729,10.2029,10.4341,2872198.0],["2006-10-06",10.2665,10.3821,10.0873,10.3243,3032764.0],["2006-10-09",10.3763,10.3879,10.0642,10.2318,2798474.0],["2006-10-10",10.2318,10.3185,10.0526,10.2607,2761903.0],["2006-10-11",10.0526,10.1451,9.9254,9.9428,3817832.0],["2006-10-12",9.9081,10.0989,9.8272,10.0526,3590044.0],["2006-10-13",10.1914,10.226,10.0122,10.1509,3674565.0],["2006-10-16",10.1567,10.1567,9.8676,10.0873,2886827.0],["2006-10-17",10.0295,10.0295,9.7347,9.9948,2632916.0],["2006-10-18",9.9775,10.0237,9.7867,9.8041,2689224.0],["2006-10-19",9.8676,10.0873,9.7925,10.0006,3741323.0],["2006-10-20",9.9659,9.9659,9.7983,9.8041,3521197.0],["2006-10-23",9.6827,9.8561,9.6017,9.833,2319678.0],["2006-10-24",9.6538,9.9833,9.6191,9.9081,4232193.0],["2006-10-25",10.1162,10.4573,9.9775,10.2781,3651577.0],["2006-10-26",10.174,10.1971,9.9775,10.122,2662870.0],["2006-10-27",9.7809,9.8561,9.6248,9.6711,6680510.0],["2006-10-30",9.6364,9.8098,9.463,9.5381,5392381.0],["2006-10-31",9.5381,9.7983,9.5092,9.6884,3781841.0],["2006-11-01",9.8792,10.0873,9.6884,9.7983,4616136.0],["2006-11-02",9.9948,10.2029,9.7694,9.9948,4411103.0],["2006-11-03",10.1682,10.2492,10.0411,10.0989,3079553.0],["2006-11-06",10.3185,10.4399,10.1682,10.1856,3233501.0],["2006-11-07",10.596,10.596,10.3648,10.4168,3091627.0],["2006-11-08",10.2665,10.4977,10.1971,10.2665,1853537.0],["2006-11-09",10.3185,10.7636,10.226,10.7232,5231814.0],["2006-11-10",10.4052,10.5093,10.2029,10.3648,4068608.0],["2006-11-13",10.0584,10.3128,10.0584,10.2896,2155513.0],["2006-11-14",10.411,10.411,10.07,10.1682,2420337.0],["2006-11-15",10.0006,10.2376,9.9023,10.122,3432264.0],["2006-11-16",10.0179,10.0873,9.5728,9.6942,4221860.0],["2006-11-17",9.567,9.7925,9.4688,9.6711,4344114.0],["2006-11-20",9.8156,9.9081,9.6191,9.7578,3342519.0],["2006-11-21",9.8734,10.0411,9.8272,9.989,2234577.0],["2006-11-22",10.0873,10.226,9.9833,10.0006,2443092.0],["2006-11-24",10.0989,10.3185,10.0468,10.0757,2624441.0],["2006-11-27",10.2549,10.3359,10.1682,10.174,3517250.0],["2006-11-28",10.3532,10.5209,10.2607,10.492,4242178.0],["2006-11-29",10.3937,10.5671,10.3821,10.5093,2302960.0],["2006-11-30",10.7174,11.2261,10.6249,11.0585,6890651.0],["2006-12-01",11.0469,11.1278,10.9371,11.0007,3517830.0],["2006-12-04",11.2145,11.2608,10.9775,11.2261,2646267.0],["2006-12-05",11.0122,11.122,10.8388,10.9544,3060164.0],["2006-12-06",10.7232,10.9197,10.7001,10.7058,2465035.0],["2006-12-07",10.5787,10.7463,10.4746,10.6018,3203083.0],["2006-12-08",10.5671,10.648,10.3417,10.4284,3031835.0],["2006-12-11",10.3185,10.6018,10.2665,10.4977,2348935.0],["2006-12-12",10.3417,10.4341,10.0526,10.3532,3600261.0],["2006-12-13",10.4573,10.4862,10.2665,10.4341,2412442.0],["2006-12-14",10.3474,10.5844,10.307,10.5498,3070845.0],["2006-12-15",10.648,10.6943,10.3012,10.5613,7483690.0],["2006-12-18",10.5613,10.6191,10.3185,10.359,2872546.0],["2006-12-19",10.4226,10.781,10.4226,10.7058,3147239.0],["2006-12-20",10.8388,10.8677,10.6365,10.6769,4585253.0],["2006-12-21",10.8157,10.8677,10.596,10.6423,3158036.0],["2006-12-22",10.9717,10.9717,10.5266,10.6943,1862476.0],["2006-12-26",10.7926,10.9486,10.6191,10.6885,1281512.0],["2006-12-27",10.8908,10.9197,10.7983,10.9082,1887902.0],["2006-12-28",11.0585,11.0874,10.885,10.9428,1814295.0],["2006-12-29",11.0238,11.0238,10.781,10.9139,1538789.0],["2007-01-03",10.9891,11.0989,10.4746,10.596,3673752.0],["2007-01-04",10.3995,10.3995,10.1162,10.1509,5413743.0],["2007-01-05",9.8676,10.07,9.7867,10.0237,4850078.0],["2007-01-08",10.0064,10.0931,9.7925,10.0006,3218873.0],["2007-01-09",9.9948,10.0642,9.7347,9.9428,3530833.0],["2007-01-10",9.6769,9.8676,9.6538,9.7809,2710471.0],["2007-01-11",9.7694,10.0642,9.7058,9.9023,3436328.0],["2007-01-12",9.8387,10.0468,9.8041,10.0122,3333115.0],["2007-01-16",9.8156,9.8619,9.7116,9.7809,3293641.0],["2007-01-17",9.7289,9.9833,9.5728,9.8272,2986092.0],["2007-01-18",9.9659,9.9659,9.5497,9.6133,3277503.0],["2007-01-19",9.6884,9.8676,9.6075,9.7751,2734619.0],["2007-01-22",9.7289,9.8734,9.6249,9.7636,2798474.0],["2007-01-23",10.0064,10.3012,9.9486,10.2839,3659008.0],["2007-01-24",10.2376,10.4631,10.0353,10.3995,2481870.0],["2007-01-25",9.9428,10.3243,9.7751,9.8214,7715774.0],["2007-01-26",9.752,9.7983,9.5728,9.6942,4221396.0],["2007-01-29",9.2318,9.4977,9.226,9.3763,6979003.0],["2007-01-30",9.2086,9.5092,9.1624,9.411,9136373.0],["2007-01-31",9.5555,9.8908,9.5266,9.7636,11057132.0],["2007-02-01",9.9139,9.9428,9.6827,9.8214,5909838.0],["2007-02-02",9.8156,9.8156,9.567,9.7231,4040164.0],["2007-02-05",9.6827,9.833,9.6306,9.752,4449068.0],["2007-02-06",9.885,9.9197,9.7867,9.9139,4164855.0],["2007-02-07",9.885,9.937,9.752,9.8272,3574139.0],["2007-02-08",9.7173,9.937,9.6538,9.9254,6302489.0],["2007-02-09",10.0295,10.1567,9.937,9.9717,4828367.0],["2007-02-12",10.0989,10.2029,9.8676,9.9543,3504362.0],["2007-02-13",10.0468,10.1104,9.8965,10.0526,4828483.0],["2007-02-14",10.1889,10.2471,10.0433,10.1481,3863228.0],["2007-02-15",10.2995,10.4043,10.1889,10.3577,5233324.0],["2007-02-16",10.1947,10.2354,10.1481,10.183,2838297.0],["2007-02-20",10.0317,10.1248,9.8978,10.0375,2588914.0],["2007-02-21",10.0491,10.4509,10.02,10.4159,6702569.0],["2007-02-22",10.5382,10.7769,10.5266,10.707,8036210.0],["2007-02-23",10.9457,10.9981,10.7129,10.7536,6649163.0],["2007-02-26",10.9457,11.004,10.8002,10.8992,2636051.0],["2007-02-27",10.3985,10.5382,9.9269,9.9851,8853438.0],["2007-02-28",10.1248,10.3053,9.9851,10.2645,6941619.0],["2007-03-01",9.9269,10.0957,9.7697,9.9443,8196892.0],["2007-03-02",9.8686,10.0142,9.758,9.7929,6323270.0],["2007-03-05",9.5659,10.0317,9.5368,9.7755,10235957.0],["2007-03-06",9.857,9.956,9.7871,9.9094,5090869.0],["2007-03-07",9.8046,9.9676,9.8046,9.8395,4812809.0],["2007-03-08",9.9269,10.0142,9.857,9.9618,4526275.0],["2007-03-09",10.0782,10.0899,9.8803,9.9094,3421003.0],["2007-03-12",9.921,10.1015,9.8803,10.0724,2001564.0],["2007-03-13",9.9443,10.0142,9.7522,9.7522,4390554.0],["2007-03-14",9.7347,9.8803,9.6066,9.8454,4504216.0],["2007-03-15",9.8978,10.0142,9.8745,9.9385,2320259.0],["2007-03-16",10.02,10.0782,9.8686,9.9618,3074676.0],["2007-03-19",10.1481,10.1947,10.0899,10.1015,2788954.0],["2007-03-20",10.3228,10.3926,10.2063,10.2471,3696392.0],["2007-03-21",10.3461,10.6255,10.282,10.6081,3207146.0],["2007-03-22",10.6954,10.7303,10.5266,10.5789,2398858.0],["2007-03-23",10.5324,10.5848,10.4159,10.5789,1805819.0],["2007-03-26",10.5964,10.6372,10.381,10.5906,2801841.0],["2007-03-27",10.5964,10.6197,10.445,10.4683,2433108.0],["2007-03-28",10.6022,10.6255,10.4974,10.5848,2573357.0],["2007-03-29",10.6837,10.6954,10.5498,10.6197,2821230.0],["2007-03-30",10.7711,10.8002,10.6837,10.7594,3010473.0],["2007-04-02",10.8177,11.1903,10.8177,11.1321,5563860.0],["2007-04-03",11.1553,11.266,11.1088,11.1961,2934660.0],["2007-04-04",11.2776,11.2951,11.0738,11.2427,4343649.0],["2007-04-05",11.2427,11.2427,11.1204,11.167,5744744.0],["2007-04-09",11.1961,11.3358,11.0738,11.1553,1751949.0],["2007-04-10",11.2427,11.2543,11.1728,11.2252,3184739.0],["2007-04-11",11.9996,12.052,11.2951,11.3533,13094455.0],["2007-04-12",11.3882,11.4756,11.2718,11.3649,3385940.0],["2007-04-13",11.4756,11.6328,11.3766,11.6153,3652390.0],["2007-04-16",11.6735,11.755,11.5454,11.691,2666120.0],["2007-04-17",11.7201,11.7259,11.429,11.5105,2936285.0],["2007-04-18",11.3649,11.3999,10.9457,11.1495,5521948.0],["2007-04-19",10.9749,11.0913,10.8701,10.8875,5484912.0],["2007-04-20",11.1728,11.2252,10.9865,11.0738,4350267.0],["2007-04-23",11.1204,11.1845,10.8701,10.9166,2583341.0],["2007-04-24",10.8933,10.9283,10.6546,10.6954,3320576.0],["2007-04-25",10.8933,11.004,10.8526,10.9399,3161867.0],["2007-04-26",10.7653,10.7827,10.5789,10.6779,3364926.0],["2007-04-27",10.6721,10.7129,10.5848,10.6779,2856176.0],["2007-04-30",10.6546,10.7187,10.4509,10.4625,2519370.0],["2007-05-01",10.3577,10.6022,10.3344,10.4567,2480593.0],["2007-05-02",10.5615,10.7594,10.48,10.6663,3210513.0],["2007-05-03",10.5265,10.742,10.4276,10.5964,4053980.0],["2007-05-04",10.6139,10.6837,10.4334,10.4625,3969111.0],["2007-05-07",10.6022,10.6488,10.5266,10.5789,2223083.0],["2007-05-08",10.4276,10.4625,10.2529,10.3694,3514928.0],["2007-05-09",10.3461,10.4276,10.2646,10.3635,3935326.0],["2007-05-10",10.2937,10.2937,9.9793,10.0258,5151705.0],["2007-05-11",10.0258,10.1539,10.0084,10.1539,2868134.0],["2007-05-14",10.1306,10.2063,9.4611,9.8861,7232798.0],["2007-05-15",9.9967,10.1481,9.956,9.9676,5577676.0],["2007-05-16",10.0608,10.119,9.8454,9.9618,4687421.0],["2007-05-17",9.857,9.9967,9.8104,9.8978,4196318.0],["2007-05-18",10.0026,10.1015,9.9676,10.0899,4719697.0],["2007-05-21",10.0491,10.1889,10.0026,10.1015,5298688.0],["2007-05-22",10.1598,10.1889,9.9385,9.9618,6997579.0],["2007-05-23",10.183,10.3111,10.1306,10.2645,4281536.0],["2007-05-24",10.2937,10.4159,10.0433,10.0433,6937323.0],["2007-05-25",10.0258,10.1423,9.9909,10.0317,2327225.0],["2007-05-29",9.9734,10.0317,9.8395,9.9618,2547466.0],["2007-05-30",9.7231,9.9327,9.7056,9.9152,3088724.0],["2007-05-31",9.8861,10.0957,9.8512,10.0841,4866215.0],["2007-06-01",10.1074,10.1889,10.02,10.183,4345275.0],["2007-06-04",10.0433,10.1248,9.9269,10.1015,3890047.0],["2007-06-05",9.9502,9.9676,9.8337,9.8919,3882500.0],["2007-06-06",9.7231,9.8279,9.5659,9.6649,6089097.0],["2007-06-07",9.5077,9.5892,9.3097,9.3097,5179105.0],["2007-06-08",9.2631,9.3563,9.1001,9.3563,4397984.0],["2007-06-11",9.4145,9.4844,9.2864,9.397,3622784.0],["2007-06-12",9.2631,9.3155,9.1409,9.2049,3389656.0],["2007-06-13",9.2049,9.3097,9.1292,9.2107,3260669.0],["2007-06-14",9.2748,9.531,9.2631,9.4029,5814636.0],["2007-06-15",9.5542,9.6882,9.5135,9.5484,4758939.0],["2007-06-18",9.5717,9.6241,9.4902,9.5135,3343912.0],["2007-06-19",9.3737,9.5484,9.3679,9.5309,4264353.0],["2007-06-20",9.5601,9.7405,9.5309,9.595,6562901.0],["2007-06-21",9.6066,9.7231,9.4786,9.7114,3836525.0],["2007-06-22",9.6707,9.6823,9.531,9.6066,3347627.0],["2007-06-25",9.5775,9.6183,9.4436,9.4494,2769449.0],["2007-06-26",9.3155,9.3446,9.2049,9.3097,4475307.0],["2007-06-27",9.071,9.17,9.0128,9.1583,6510772.0],["2007-06-28",9.0244,9.135,9.0128,9.1001,5581740.0],["2007-06-29",9.0477,9.1933,9.0477,9.1409,3487992.0],["2007-07-02",9.3097,9.3738,9.2107,9.3679,2977268.0],["2007-07-03",9.269,9.3388,9.2282,9.2515,3283308.0],["2007-07-05",8.9895,9.17,8.9895,9.1583,5057316.0],["2007-07-06",9.1176,9.4029,9.0885,9.3854,6744597.0],["2007-07-09",9.4669,9.5892,9.4553,9.5135,5005768.0],["2007-07-10",9.5892,9.6474,9.4669,9.5775,6142038.0],["2007-07-11",9.4727,9.5251,9.4203,9.4902,5252016.0],["2007-07-12",9.6823,9.9734,9.6474,9.9269,7595030.0],["2007-07-13",9.9734,10.1365,9.9734,9.9909,4504564.0],["2007-07-16",10.1598,10.2762,10.0608,10.1423,6907370.0],["2007-07-17",10.1365,10.183,10.0608,10.0782,2993871.0],["2007-07-18",10.1132,10.5091,10.0899,10.4218,8044453.0],["2007-07-19",10.5266,10.6954,10.4742,10.6721,6317582.0],["2007-07-20",10.6837,10.707,10.4276,10.4858,4624727.0],["2007-07-23",10.5906,10.6022,10.3926,10.4625,3020225.0],["2007-07-24",10.381,10.48,10.2005,10.218,5226822.0],["2007-07-25",10.1306,10.1947,9.9443,10.1132,4372326.0],["2007-07-26",9.793,9.9967,9.4902,9.7347,6855125.0],["2007-07-27",9.5368,9.8221,9.432,9.5135,8396236.0],["2007-07-30",9.3155,9.758,9.2981,9.7464,4946789.0],["2007-07-31",9.7464,9.8104,9.5717,9.6183,4625656.0],["2007-08-01",9.333,9.4262,9.1933,9.3563,7946581.0],["2007-08-02",9.2806,9.3854,9.2166,9.3621,5286149.0],["2007-08-03",9.2457,9.3214,9.0419,9.0768,8707268.0],["2007-08-06",8.9138,8.9371,8.7042,8.8847,10895405.0],["2007-08-07",8.4655,8.8672,8.384,8.8672,8229865.0],["2007-08-08",8.9022,9.2107,8.809,9.0302,8219764.0],["2007-08-09",8.7624,8.8789,8.6693,8.7566,5588009.0],["2007-08-10",8.6634,8.9837,8.5586,8.8148,9573258.0],["2007-08-13",8.8148,8.873,8.7042,8.7799,4818382.0],["2007-08-14",8.6751,8.7275,8.483,8.4946,5281389.0],["2007-08-15",8.5121,8.6052,8.349,8.4538,5341877.0],["2007-08-16",8.2559,8.2792,7.7494,7.959,11636703.0],["2007-08-17",8.3199,8.4713,8.0405,8.384,7127031.0],["2007-08-20",8.3782,8.4597,8.1511,8.3199,3802739.0],["2007-08-21",8.0638,8.2792,8.0579,8.1918,4887462.0],["2007-08-22",8.3605,8.6777,8.3605,8.666,4750232.0],["2007-08-23",8.8011,8.8129,8.4838,8.5661,3693373.0],["2007-08-24",8.6013,8.9421,8.5778,8.807,7180088.0],["2007-08-27",8.666,8.8129,8.5543,8.5543,2576375.0],["2007-08-28",8.6836,8.7306,8.4603,8.4838,5113857.0],["2007-08-29",8.6307,8.8129,8.6013,8.7952,2285661.0],["2007-08-30",8.6248,8.8187,8.5955,8.7424,2463642.0],["2007-08-31",8.9774,9.0479,8.8892,8.9069,4470779.0],["2007-09-04",8.9597,9.2652,8.9304,9.136,4549262.0],["2007-09-05",9.089,9.1536,8.948,9.0537,2784194.0],["2007-09-06",9.2594,9.6119,9.2065,9.5825,9793383.0],["2007-09-07",9.747,9.7764,9.4474,9.5061,8574914.0],["2007-09-10",9.7705,9.7999,9.4415,9.6589,8148479.0],["2007-09-11",9.841,10.0173,9.7411,9.9468,7735395.0],["2007-09-12",10.076,10.076,9.888,9.9233,4860294.0],["2007-09-13",9.935,9.9879,9.8058,9.9115,3480098.0],["2007-09-14",9.7764,9.9468,9.6883,9.8587,4789938.0],["2007-09-17",9.8528,9.8998,9.7353,9.841,3853359.0],["2007-09-18",9.7999,10.1407,9.6354,10.1289,8321119.0],["2007-09-19",10.2112,10.3228,10.1465,10.2347,5719783.0],["2007-09-20",10.6988,10.7693,10.5167,10.5754,11166266.0],["2007-09-21",10.7399,10.7399,10.4227,10.6283,8517328.0],["2007-09-24",10.5696,10.6753,10.5226,10.6048,5128950.0],["2007-09-25",10.3992,10.4638,10.1994,10.4285,6660425.0],["2007-09-26",10.5931,10.6401,10.4168,10.6166,9525541.0],["2007-09-27",10.7223,10.8339,10.5461,10.6107,5290213.0],["2007-09-28",10.7399,10.7811,10.5226,10.6283,4495740.0],["2007-10-01",10.3933,10.8339,10.3463,10.7811,7345299.0],["2007-10-02",10.4344,10.4873,10.2405,10.4403,6280894.0],["2007-10-03",10.2817,10.3404,10.1642,10.1759,3988383.0],["2007-10-04",10.1054,10.4755,10.0525,10.3933,5881162.0],["2007-10-05",10.4168,10.7869,10.405,10.6459,4603829.0],["2007-10-08",10.4462,10.5226,10.3169,10.499,3471971.0],["2007-10-09",10.5519,10.7282,10.4638,10.6988,3892833.0],["2007-10-10",10.8163,10.8574,10.6166,10.7106,18444343.0],["2007-10-11",10.9044,11.3098,10.7634,10.8986,12770071.0],["2007-10-12",11.0043,11.1571,10.9279,11.0454,3877972.0],["2007-10-15",11.2628,11.3098,10.9514,11.0689,4491329.0],["2007-10-16",11.0102,11.0337,10.7811,10.8163,3834203.0],["2007-10-17",10.9867,11.0043,10.4638,10.5049,6644403.0],["2007-10-18",10.4755,10.6518,10.4168,10.6459,7063408.0],["2007-10-19",10.7693,11.7035,10.4344,10.4638,6117773.0],["2007-10-22",10.2817,10.3169,10.0467,10.311,5397721.0],["2007-10-23",10.5813,10.7106,10.3815,10.5284,4956773.0],["2007-10-24",10.5637,10.6166,10.2229,10.5461,6963678.0],["2007-10-25",10.5402,10.6342,10.4227,10.5167,5625742.0],["2007-10-26",10.5108,10.6694,10.4755,10.6636,7507607.0],["2007-10-29",10.6342,10.7047,10.5578,10.5931,4918925.0],["2007-10-30",10.3992,10.5402,10.3522,10.4168,3396041.0],["2007-10-31",10.4462,10.6636,10.2699,10.6166,7742941.0],["2007-11-01",10.217,10.3698,10.0702,10.1759,7205863.0],["2007-11-02",10.1935,10.4403,10.0467,10.4344,6449355.0],["2007-11-05",10.1818,10.2993,10.1113,10.2288,4077664.0],["2007-11-06",10.5461,10.6812,10.3287,10.6459,7462792.0],["2007-11-07",10.7047,10.8986,10.6107,10.6342,10600975.0],["2007-11-08",11.21,11.5155,10.6929,11.1218,18077002.0],["2007-11-09",11.1453,11.5155,11.1218,11.2393,7428775.0],["2007-11-12",10.6224,10.7576,10.3522,10.4227,9527630.0],["2007-11-13",10.5226,10.6988,10.4403,10.6577,4667917.0],["2007-11-14",11.0572,11.0572,10.7811,10.7987,5484332.0],["2007-11-15",10.4109,10.4814,10.0995,10.2934,8367095.0],["2007-11-16",10.4285,10.5049,10.1583,10.4227,5277558.0],["2007-11-19",10.2229,10.3287,9.8998,10.0408,6706749.0],["2007-11-20",10.1348,10.2758,9.9057,10.2464,6579735.0],["2007-11-21",10.0584,10.123,9.8704,10.0349,4857392.0],["2007-11-23",10.0467,10.3698,9.9997,10.3522,4659674.0],["2007-11-26",10.2758,10.3228,9.8704,9.9409,5960342.0],["2007-11-27",10.0702,10.1113,9.8234,9.9879,3325452.0],["2007-11-28",9.794,10.1348,9.7411,10.1054,5330035.0],["2007-11-29",10.0173,10.1348,9.8822,9.982,3804713.0],["2007-11-30",10.1877,10.2053,9.4474,9.6648,9734637.0],["2007-12-03",9.7411,9.794,9.5649,9.7059,5543195.0],["2007-12-04",9.8116,9.8469,9.6706,9.7059,5041178.0],["2007-12-05",9.9468,9.9762,9.7764,9.888,3726230.0],["2007-12-06",9.5708,9.6236,9.4591,9.6001,6765960.0],["2007-12-07",9.371,9.4063,8.9597,9.1771,11363404.0],["2007-12-10",9.1595,9.4768,9.089,9.3945,5763668.0],["2007-12-11",9.2946,9.512,9.042,9.0479,5021789.0],["2007-12-12",9.3416,9.3886,9.1595,9.3123,3978515.0],["2007-12-13",9.1477,9.2594,8.9421,8.995,6979352.0],["2007-12-14",8.7012,8.8716,8.666,8.7189,6814838.0],["2007-12-17",8.5955,8.713,8.3722,8.4016,7615463.0],["2007-12-18",8.3311,8.5602,8.3135,8.4956,5884064.0],["2007-12-19",8.2723,8.4838,8.2665,8.384,6102448.0],["2007-12-20",8.0138,8.0785,7.7553,7.9962,14910491.0],["2007-12-21",8.2606,8.4133,8.1783,8.3135,9289742.0],["2007-12-24",8.431,8.431,8.0256,8.29,2924675.0],["2007-12-26",8.4251,8.5015,8.2253,8.4721,6814257.0],["2007-12-27",8.7541,8.7776,8.431,8.478,4966061.0],["2007-12-28",8.5778,8.6366,8.4897,8.5485,3854636.0],["2007-12-31",8.572,8.572,8.2547,8.3428,4322751.0],["2008-01-02",8.5426,9.1419,8.5191,9.0479,14473723.0],["2008-01-03",9.277,9.6178,9.2241,9.5355,13205214.0],["2008-01-04",9.6706,9.7764,9.4709,9.5238,7931604.0],["2008-01-07",9.4533,9.5355,9.1125,9.2417,6063323.0],["2008-01-08",9.8117,10.0702,9.7588,9.8175,14881930.0],["2008-01-09",10.0055,10.1054,9.9174,9.9938,17994455.0],["2008-01-10",9.9115,10.4932,9.9115,10.3463,7452227.0],["2008-01-11",10.405,10.4579,10.1289,10.2229,8443489.0],["2008-01-14",10.4638,10.6224,10.264,10.311,7436437.0],["2008-01-15",10.2053,10.2758,9.6471,9.7646,13852820.0],["2008-01-16",9.794,9.9585,9.3593,9.7353,11073502.0],["2008-01-17",9.888,10.0937,9.4768,9.5825,8250763.0],["2008-01-18",9.5943,9.6941,9.1654,9.6236,7611980.0],["2008-01-22",8.7012,9.5473,8.666,9.4709,11082442.0],["2008-01-23",8.6425,9.5179,8.6248,9.2711,11397885.0],["2008-01-24",9.5179,9.8998,9.5179,9.8116,9842726.0],["2008-01-25",8.8246,9.1301,8.6307,8.901,16072071.0],["2008-01-28",8.6542,8.8481,8.4956,8.8422,10333597.0],["2008-01-29",8.8129,8.901,8.6777,8.8246,8290701.0],["2008-01-30",8.9127,9.1419,8.7541,8.8834,7797044.0],["2008-01-31",8.619,8.854,8.5602,8.8129,9970320.0],["2008-02-01",8.666,8.7247,8.0256,8.2723,23968381.0],["2008-02-04",8.1372,8.1783,7.9081,8.1313,9361143.0],["2008-02-05",7.9727,8.0667,7.9139,7.9492,20292539.0],["2008-02-06",8.2253,8.2723,8.0961,8.1137,16795490.0],["2008-02-07",8.0902,8.1372,7.8199,7.9139,10161653.0],["2008-02-08",7.9668,8.1548,7.9257,8.0197,7633923.0],["2008-02-11",7.9374,8.0197,7.7083,7.8082,7582607.0],["2008-02-12",7.9727,8.0491,7.7847,7.8082,7950064.0],["2008-02-13",7.9727,8.0021,7.7671,7.8846,5813127.0],["2008-02-14",7.9257,7.9609,7.7729,7.7847,5306699.0],["2008-02-15",7.8552,7.8846,7.6966,7.7671,5440562.0],["2008-02-19",8.1548,8.2841,8.0197,8.243,10426593.0],["2008-02-20",8.1842,8.5602,8.1137,8.4956,12609157.0],["2008-02-21",8.8892,9.1536,8.7247,8.7365,16373815.0],["2008-02-22",8.8892,8.9539,8.5543,8.7482,9077046.0],["2008-02-25",8.4838,8.4897,8.2018,8.384,7774288.0],["2008-02-26",8.2606,8.2723,8.0314,8.1255,14549652.0],["2008-02-27",8.3487,8.6131,8.2606,8.4133,13810211.0],["2008-02-28",8.3017,8.4838,8.2958,8.4368,7374440.0],["2008-02-29",8.3311,8.4427,8.196,8.337,11297807.0],["2008-03-03",8.7835,8.7894,8.6248,8.7247,11067929.0],["2008-03-04",8.8834,8.9245,8.5602,8.6542,10827138.0],["2008-03-05",8.8305,8.8834,8.7306,8.8657,7988144.0],["2008-03-06",9.1125,9.3416,9.0655,9.2535,13169107.0],["2008-03-07",9.3534,9.465,9.1889,9.3181,10007936.0],["2008-03-10",9.2241,9.2241,8.7835,8.8011,6551987.0],["2008-03-11",9.089,9.2417,8.9245,9.2417,7297349.0],["2008-03-12",9.136,9.3828,9.1125,9.2241,6282055.0],["2008-03-13",9.4239,9.8058,9.4004,9.653,12586633.0],["2008-03-14",9.7,9.8998,9.5708,9.6471,10224347.0],["2008-03-17",9.3651,9.8116,9.2829,9.465,12452422.0],["2008-03-18",9.6354,9.6354,9.0537,9.089,9403752.0],["2008-03-19",9.2241,9.2359,8.6954,8.7306,11180546.0],["2008-03-20",8.431,8.7424,8.3193,8.7424,13088882.0],["2008-03-24",8.7541,8.807,8.2958,8.3957,8598714.0],["2008-03-25",8.4897,8.5485,8.3487,8.5015,11900134.0],["2008-03-26",8.5367,8.7482,8.4838,8.7482,5947106.0],["2008-03-27",8.76,8.7894,8.478,8.5073,5920636.0],["2008-03-28",8.3781,8.5661,8.2782,8.4662,3953321.0],["2008-03-31",8.1901,8.3663,8.0373,8.1255,7489611.0],["2008-04-01",7.9492,8.0373,7.7964,7.9551,8614272.0],["2008-04-02",8.0491,8.2195,7.9962,8.2018,5751594.0],["2008-04-03",7.9786,8.0961,7.9492,8.0491,6724860.0],["2008-04-04",8.0197,8.0902,7.9609,8.055,3681067.0],["2008-04-07",8.0138,8.1783,8.0138,8.1431,11759421.0],["2008-04-08",8.0432,8.1901,8.0021,8.0843,6062394.0],["2008-04-09",8.1372,8.5426,8.1372,8.4545,13054168.0],["2008-04-10",8.572,8.619,8.4016,8.525,5180150.0],["2008-04-11",8.5896,8.6248,8.4075,8.4192,3871122.0],["2008-04-14",8.5426,8.7012,8.4897,8.5426,4469734.0],["2008-04-15",8.6072,8.6425,8.3605,8.4603,3738188.0],["2008-04-16",8.6601,8.901,8.5955,8.8775,7961790.0],["2008-04-17",8.76,8.901,8.7424,8.7894,4794001.0],["2008-04-18",8.666,8.7717,8.3898,8.4133,9889398.0],["2008-04-21",8.5191,8.5191,8.3193,8.4545,5740681.0],["2008-04-22",8.4603,8.5661,8.3546,8.3722,5251203.0],["2008-04-23",8.2136,8.3076,8.1372,8.2606,6015141.0],["2008-04-24",8.1196,8.2018,8.0373,8.055,6768398.0],["2008-04-25",8.1313,8.1666,8.0138,8.1431,10690140.0],["2008-04-28",8.196,8.3076,8.1196,8.1196,4419695.0],["2008-04-29",7.9786,8.0373,7.7964,7.8258,6601330.0],["2008-04-30",7.7906,7.9962,7.7553,7.9316,7781138.0],["2008-05-01",7.8317,7.8611,7.5321,7.6966,9645240.0],["2008-05-02",7.6613,7.7847,7.5556,7.7024,7057022.0],["2008-05-05",7.7612,7.8023,7.7083,7.7318,4596863.0],["2008-05-06",7.8317,8.0491,7.8141,7.9844,5664287.0],["2008-05-07",7.9668,8.0373,7.8552,7.8728,3974451.0],["2008-05-08",7.9609,8.1666,7.9198,8.1666,5392729.0],["2008-05-09",8.1137,8.1901,7.9786,8.0902,4280259.0],["2008-05-12",7.8963,8.2606,7.8963,8.1548,8131180.0],["2008-05-13",8.0079,8.196,7.6261,8.0961,6235383.0],["2008-05-14",8.0021,8.0843,7.8963,7.9433,9190360.0],["2008-05-15",8.055,8.1666,7.9844,8.1666,6399548.0],["2008-05-16",8.2547,8.3898,8.1431,8.337,6952649.0],["2008-05-19",8.4251,8.4368,8.2841,8.3252,4909405.0],["2008-05-20",8.2136,8.3663,8.1607,8.3311,5336537.0],["2008-05-21",8.2958,8.3722,8.2136,8.2371,8854250.0],["2008-05-22",8.3193,8.431,8.2723,8.3252,7622429.0],["2008-05-23",8.337,8.3957,8.2018,8.2312,5171907.0],["2008-05-27",7.8493,7.9668,7.8317,7.8434,9671943.0],["2008-05-28",7.8293,7.9593,7.7287,7.9239,5430229.0],["2008-05-29",7.7583,7.7997,7.575,7.6282,6503342.0],["2008-05-30",7.6873,7.6873,7.5395,7.6459,5560610.0],["2008-06-02",7.5809,7.6578,7.5395,7.6164,3775456.0],["2008-06-03",7.5513,7.5809,7.3976,7.3976,5263974.0],["2008-06-04",7.368,7.3917,7.1965,7.2497,7258340.0],["2008-06-05",7.1551,7.4508,7.1433,7.4271,6984808.0],["2008-06-06",7.303,7.5099,7.2971,7.4271,7411476.0],["2008-06-09",7.4271,7.4922,7.3384,7.4035,3621391.0],["2008-06-10",7.1551,7.2143,7.0309,7.0605,6348696.0],["2008-06-11",6.9245,7.0191,6.8299,6.9186,8306258.0],["2008-06-12",6.6584,6.7826,6.4869,6.5401,11973625.0],["2008-06-13",6.4101,6.617,6.3982,6.5815,6890071.0],["2008-06-16",6.7235,6.824,6.4928,6.6584,4565633.0],["2008-06-17",6.6229,6.6348,6.5165,6.5993,7452459.0],["2008-06-18",6.4692,6.5461,6.3746,6.5224,6478496.0],["2008-06-19",6.5875,6.6111,6.416,6.4337,5321792.0],["2008-06-20",6.4455,6.617,6.4337,6.5934,7520726.0],["2008-06-23",6.3687,6.5815,6.3036,6.5579,6579503.0],["2008-06-24",6.5283,6.7708,6.5047,6.6702,9097828.0],["2008-06-25",6.8122,6.8713,6.617,6.8595,9600773.0],["2008-06-26",6.9896,7.1256,6.889,7.0487,8643297.0],["2008-06-27",7.4212,7.4685,7.2438,7.4153,10623963.0],["2008-06-30",7.4745,7.5632,7.3325,7.4804,6403379.0],["2008-07-01",7.4508,7.64,7.3621,7.4685,7955172.0],["2008-07-02",7.6223,7.6223,7.3325,7.3325,5183285.0],["2008-07-03",7.368,7.4271,7.161,7.2911,5638629.0],["2008-07-07",7.0723,7.161,7.0073,7.0664,5265367.0],["2008-07-08",7.0369,7.1019,6.9423,7.025,4098911.0],["2008-07-09",7.1197,7.2675,6.9541,6.9836,3409857.0],["2008-07-10",7.0546,7.167,6.9777,7.1078,5671369.0],["2008-07-11",7.2024,7.4508,7.161,7.368,8939468.0],["2008-07-14",7.4212,7.575,7.3739,7.4449,5166450.0],["2008-07-15",7.8352,7.9771,7.6282,7.7524,10305733.0],["2008-07-16",8.0007,8.0067,7.6873,7.776,8312528.0],["2008-07-17",7.8884,7.9416,7.6282,7.6873,6141110.0],["2008-07-18",7.7465,7.8056,7.5927,7.6282,8239385.0],["2008-07-21",7.4685,7.6873,7.439,7.6223,7232217.0],["2008-07-22",7.5395,7.7051,7.4331,7.4626,5837276.0],["2008-07-23",7.1847,7.1906,7.0073,7.0783,13757734.0],["2008-07-24",7.1315,7.161,6.9777,7.0546,6413132.0],["2008-07-25",7.0369,7.1374,6.9304,7.1197,3882152.0],["2008-07-28",7.2202,7.368,7.0487,7.1315,5484564.0],["2008-07-29",7.167,7.2202,6.9896,7.0487,4443147.0],["2008-07-30",6.7412,7.0664,6.7175,7.0487,7725294.0],["2008-07-31",7.1492,7.303,6.96,6.9836,5885109.0],["2008-08-01",6.5224,6.5224,5.9015,6.0612,18458855.0],["2008-08-04",6.0316,6.0493,5.5763,5.7832,14640791.0],["2008-08-05",5.8069,6.002,5.7418,5.8246,16574436.0],["2008-08-06",5.9074,6.0316,5.8779,5.9606,6153648.0],["2008-08-07",6.0257,6.0789,5.8956,5.9666,7375253.0],["2008-08-08",5.5171,5.5231,5.3752,5.3811,10294123.0],["2008-08-11",5.3338,5.387,5.0736,5.115,14828756.0],["2008-08-12",5.186,5.3693,5.1269,5.3457,11658298.0],["2008-08-13",5.2865,5.6709,5.2629,5.6591,12709583.0],["2008-08-14",5.6945,5.6945,5.3634,5.3811,9994236.0],["2008-08-15",5.251,5.3043,5.1209,5.1209,7052495.0],["2008-08-18",5.3752,5.387,5.1387,5.1978,7267628.0],["2008-08-19",5.1091,5.4757,5.0736,5.4284,8215817.0],["2008-08-20",5.4013,5.4134,5.1424,5.2147,10555696.0],["2008-08-21",5.317,5.6181,5.2147,5.6001,14107775.0],["2008-08-22",5.3712,5.4315,5.305,5.311,6765147.0],["2008-08-25",5.3833,5.4254,5.2388,5.2689,4420159.0],["2008-08-26",5.2026,5.576,5.1966,5.4796,8116319.0],["2008-08-27",5.6001,5.6542,5.5459,5.6362,5690293.0],["2008-08-28",5.8469,5.8469,5.6241,5.6844,6712786.0],["2008-08-29",5.6001,5.6302,5.4555,5.4796,3920929.0],["2008-09-02",5.1123,5.2147,5.0581,5.1183,6838290.0],["2008-09-03",5.2508,5.299,4.9798,5.0942,8909630.0],["2008-09-04",5.1545,5.2026,4.8895,5.022,8105870.0],["2008-09-05",5.1424,5.2327,4.8594,4.9678,7196923.0],["2008-09-08",5.1424,5.1665,4.751,4.7751,5854459.0],["2008-09-09",4.5824,4.6065,4.3114,4.3114,12040847.0],["2008-09-10",4.3355,4.5523,4.2392,4.5282,14448181.0],["2008-09-11",4.3656,4.5643,4.2693,4.3295,7579240.0],["2008-09-12",4.5282,4.9557,4.4258,4.9196,9220314.0],["2008-09-15",4.6968,4.8233,4.4981,4.5222,8401693.0],["2008-09-16",4.6306,4.6486,4.3114,4.6366,13322243.0],["2008-09-17",4.5403,5.3532,4.4921,5.034,20864912.0],["2008-09-18",5.4676,5.7446,5.2267,5.3893,19455341.0],["2008-09-19",5.2207,5.5699,5.034,5.1545,15980120.0],["2008-09-22",5.4314,6.0155,5.4134,5.853,12425370.0],["2008-09-23",5.7626,5.8289,5.5639,5.6241,7275871.0],["2008-09-24",5.7024,5.8469,5.5639,5.5639,4652591.0],["2008-09-25",5.7205,5.9493,5.6603,5.6723,9513002.0],["2008-09-26",5.8168,6.0396,5.6362,5.7024,10768159.0],["2008-09-29",5.7807,5.7927,5.2267,5.293,10833872.0],["2008-09-30",5.8409,5.9975,5.6904,5.7747,13323868.0],["2008-10-01",5.9312,6.0456,5.7506,5.8349,10049152.0],["2008-10-02",5.5037,5.5097,4.5824,4.6547,14871133.0],["2008-10-03",4.6607,5.0099,4.6246,4.7149,9961728.0],["2008-10-06",4.8293,4.8534,3.7936,4.1489,18245579.0],["2008-10-07",4.6065,4.6486,4.0525,4.0766,14970631.0],["2008-10-08",4.6547,5.3833,4.5764,5.3833,17263373.0],["2008-10-09",5.1785,5.317,5.0039,5.0039,12715040.0],["2008-10-10",5.5519,5.6663,4.6968,4.9076,17288683.0],["2008-10-13",5.4074,5.4254,4.8173,4.9497,12299634.0],["2008-10-14",4.9738,5.299,4.9136,5.0521,12252033.0],["2008-10-15",4.7269,4.8353,4.2151,4.2753,7717283.0],["2008-10-16",4.5643,4.5945,3.8237,4.0344,12619373.0],["2008-10-17",3.8719,4.5643,3.7876,3.896,7666547.0],["2008-10-20",3.8959,4.203,3.8658,4.0947,7593753.0],["2008-10-21",3.896,4.0344,3.7514,3.8297,6547111.0],["2008-10-22",3.6732,3.6732,2.9385,2.9807,11862750.0],["2008-10-23",3.1372,3.4684,3.0048,3.1613,11420293.0],["2008-10-24",2.9084,3.3901,2.794,3.1974,11406128.0],["2008-10-27",3.1131,3.2215,2.8482,2.9506,7920923.0],["2008-10-28",3.1613,3.6129,2.9927,3.5226,8379401.0],["2008-10-29",3.5467,3.9742,3.5347,3.9261,10044043.0],["2008-10-30",4.0947,4.2452,3.8418,4.2452,7943562.0],["2008-10-31",4.0947,4.2693,3.9803,4.0043,6792547.0],["2008-11-03",3.8538,4.191,3.8297,4.0706,6415918.0],["2008-11-04",4.179,4.6005,4.1669,4.5764,8573985.0],["2008-11-05",4.456,4.5884,4.1248,4.1248,7479278.0],["2008-11-06",4.2151,4.2813,3.6972,3.7153,7434115.0],["2008-11-07",3.7695,4.0104,3.7575,4.0104,4500384.0],["2008-11-10",4.2271,4.2994,3.9622,4.1007,4264585.0],["2008-11-11",4.0224,4.0826,3.7876,3.8839,4271203.0],["2008-11-12",3.8237,3.8237,3.3962,3.4383,5624232.0],["2008-11-13",3.4383,3.8116,3.0891,3.7695,9299262.0],["2008-11-14",3.7996,3.9441,3.5708,3.6009,7001643.0],["2008-11-17",3.7394,3.8839,3.5527,3.6551,5464014.0],["2008-11-18",3.7153,3.7936,3.5708,3.7033,5337698.0],["2008-11-19",3.6732,3.8658,3.36,3.3721,8668258.0],["2008-11-20",3.348,3.4985,3.1312,3.2095,7796463.0],["2008-11-21",3.619,4.468,3.4323,4.3957,16380781.0],["2008-11-24",4.6426,4.8173,4.3596,4.6366,11885621.0],["2008-11-25",4.9497,5.0762,4.6065,4.8233,10317343.0],["2008-11-26",4.8714,5.0461,4.7691,5.0461,6472111.0],["2008-11-28",5.0099,5.0461,4.8353,4.9497,2654046.0],["2008-12-01",4.6908,4.751,4.0344,4.0706,9892765.0],["2008-12-02",4.6486,4.6547,4.2512,4.5162,10442963.0],["2008-12-03",4.5643,4.9256,4.4319,4.6968,9975660.0],["2008-12-04",4.3596,4.6426,4.2813,4.3536,8207690.0],["2008-12-05",4.3054,4.5523,4.0104,4.5282,7545571.0],["2008-12-08",4.9497,5.1364,4.9016,5.0882,8206529.0],["2008-12-09",4.9618,5.2327,4.9256,5.0702,6218432.0],["2008-12-10",5.3592,5.6001,5.299,5.4435,9986225.0],["2008-12-11",5.4375,5.8349,5.2327,5.3411,9298797.0],["2008-12-12",5.2448,5.5398,5.2147,5.5398,6818437.0],["2008-12-15",5.6061,6.0035,5.5519,5.8048,9263155.0],["2008-12-16",5.7325,6.0818,5.6603,6.0697,7242666.0],["2008-12-17",5.8048,6.0697,5.6663,5.6904,9170971.0],["2008-12-18",5.6964,5.7506,4.9859,5.1545,11008370.0],["2008-12-19",4.9979,5.1966,4.8955,5.0762,11716928.0],["2008-12-22",5.2327,5.3592,4.9497,5.016,6069128.0],["2008-12-23",5.2749,5.3532,5.1123,5.3532,6415222.0],["2008-12-24",5.299,5.317,5.04,5.2026,1917972.0],["2008-12-26",5.2628,5.6181,5.1243,5.5398,2684813.0],["2008-12-29",5.6302,5.9553,5.582,5.9252,7691393.0],["2008-12-30",5.6603,5.9011,5.6121,5.7747,3848715.0],["2008-12-31",5.6603,6.0035,5.6542,5.9794,4226969.0],["2009-01-02",5.9915,6.0818,5.7747,5.8168,5140792.0],["2009-01-05",5.6121,5.7506,5.4013,5.5579,6822268.0],["2009-01-06",5.6964,6.2986,5.6121,6.0577,9266405.0],["2009-01-07",5.9553,6.0035,5.299,5.3893,10069934.0],["2009-01-08",5.6001,5.6603,5.4194,5.588,7417049.0],["2009-01-09",5.588,5.588,5.2448,5.293,7714265.0],["2009-01-12",5.1424,5.1966,4.8293,4.9016,7773592.0],["2009-01-13",5.0461,5.1545,4.9016,5.0461,9000885.0],["2009-01-14",4.9618,5.1003,4.7089,4.8293,8093563.0],["2009-01-15",4.7691,4.8775,4.468,4.7811,11882835.0],["2009-01-16",4.9618,4.9798,4.6607,4.9557,9923648.0],["2009-01-20",5.0039,5.2267,4.8233,4.8594,8968028.0],["2009-01-21",5.0641,5.299,4.8775,5.299,7610703.0],["2009-01-22",5.1665,5.3953,5.1243,5.2568,7314764.0],["2009-01-23",5.2568,5.9854,5.2388,5.8229,17954168.0],["2009-01-26",6.2022,6.2444,5.871,5.9373,13262103.0],["2009-01-27",6.0697,6.148,5.8831,5.9915,7281908.0],["2009-01-28",6.0216,6.0336,5.7024,5.8349,7004661.0],["2009-01-29",6.136,6.7682,6.0637,6.4069,20348615.0],["2009-01-30",6.5334,6.6057,6.142,6.3287,16166228.0],["2009-02-02",6.2865,6.6117,6.1119,6.3166,12005553.0],["2009-02-03",6.4852,6.6057,6.2745,6.3829,10369472.0],["2009-02-04",6.3588,6.4371,6.1661,6.3106,10365524.0],["2009-02-05",6.3648,6.5996,6.2263,6.5575,11950754.0],["2009-02-06",6.3347,6.7743,6.3166,6.6177,10634412.0],["2009-02-09",6.5093,6.5334,6.2022,6.3046,6150862.0],["2009-02-10",6.5334,6.6057,6.0216,6.1902,12557957.0],["2009-02-11",6.4792,7.0332,6.4792,6.9429,18631148.0],["2009-02-12",6.7803,6.9128,6.6719,6.9067,9827401.0],["2009-02-13",6.7261,6.8465,6.6117,6.7261,5444858.0],["2009-02-17",6.9368,7.3282,6.8706,7.1416,13751000.0],["2009-02-18",6.9846,7.2442,6.7733,7.214,10200894.0],["2009-02-19",7.0208,7.0389,6.5379,6.6345,12267010.0],["2009-02-20",6.9001,7.0872,6.6284,6.9303,14438312.0],["2009-02-23",6.9061,7.0027,6.6767,6.7431,9046164.0],["2009-02-24",6.7311,6.7371,6.1093,6.23,11833376.0],["2009-02-25",6.4111,6.5137,6.1817,6.1998,12244951.0],["2009-02-26",6.236,6.3326,6.061,6.2179,10160608.0],["2009-02-27",6.3085,6.3085,5.9463,6.1455,11001172.0],["2009-03-02",6.2602,6.2602,5.5116,5.6082,15043193.0],["2009-03-03",5.6746,5.8799,5.3788,5.7591,11168123.0],["2009-03-04",5.9644,6.1213,5.7471,5.8738,9278944.0],["2009-03-05",5.8437,6.4836,5.8195,6.4534,13827974.0],["2009-03-06",6.5319,6.9605,6.4473,6.7552,16486897.0],["2009-03-09",6.7009,6.719,5.735,6.6707,10362738.0],["2009-03-10",6.5801,6.6526,6.2964,6.5439,12091699.0],["2009-03-11",6.5681,7.0027,6.5681,6.9544,12219409.0],["2009-03-12",7.0389,7.5279,6.9967,7.4857,22713456.0],["2009-03-13",7.4736,7.54,7.2865,7.5098,9638854.0],["2009-03-16",7.5098,7.6306,7.3227,7.3589,7872741.0],["2009-03-17",7.1899,7.2683,6.9605,7.1295,7614186.0],["2009-03-18",6.9907,7.5219,6.6284,7.4495,20116995.0],["2009-03-19",7.5038,7.7392,7.4495,7.5279,19320085.0],["2009-03-20",7.3287,7.5823,7.2683,7.4495,10967038.0],["2009-03-23",7.5219,7.6004,7.2683,7.3227,8699025.0],["2009-03-24",7.1718,7.3408,6.9363,7.1718,10824816.0],["2009-03-25",7.1476,7.3408,7.0148,7.2925,9942920.0],["2009-03-26",7.383,7.4434,7.1114,7.1536,6649047.0],["2009-03-27",6.9484,6.9907,6.6526,6.713,7317783.0],["2009-03-30",6.6405,6.9242,6.5258,6.6647,8793530.0],["2009-03-31",6.8035,6.9122,6.5137,6.8458,8864816.0],["2009-04-01",7.1235,7.4132,7.0208,7.4012,9274184.0],["2009-04-02",7.1054,7.1899,6.5983,6.8156,15291763.0],["2009-04-03",6.6164,6.7552,6.387,6.5137,11979198.0],["2009-04-06",6.3266,6.3689,6.1093,6.3387,10513087.0],["2009-04-07",6.562,6.725,6.5439,6.6103,7197503.0],["2009-04-08",6.7371,6.7975,6.4534,6.562,4325770.0],["2009-04-09",6.5258,6.6586,6.4172,6.4956,4474842.0],["2009-04-13",6.8095,6.8397,6.5922,6.6767,5653490.0],["2009-04-14",6.6526,6.7069,6.4413,6.4836,3948793.0],["2009-04-15",6.5017,6.6164,6.4654,6.556,3680254.0],["2009-04-16",6.6405,6.6466,6.2723,6.3628,6885543.0],["2009-04-17",6.4172,6.4353,6.0368,6.0912,8848445.0],["2009-04-20",6.3266,6.6164,6.2843,6.4111,6839567.0],["2009-04-21",6.6103,6.6586,6.2421,6.3447,5096906.0],["2009-04-22",6.3507,6.4896,6.2904,6.3809,5816842.0],["2009-04-23",6.3507,6.6224,6.3085,6.4715,6168625.0],["2009-04-24",6.7914,6.9605,6.7311,6.9363,6183370.0],["2009-04-27",6.8397,6.9786,6.7492,6.8337,3322898.0],["2009-04-28",6.7371,6.7914,6.5077,6.5983,5148338.0],["2009-04-29",6.6103,6.8216,6.6103,6.6767,3671430.0],["2009-04-30",6.4654,6.4956,6.2481,6.2783,8161366.0],["2009-05-01",6.3326,6.4172,6.236,6.2904,3498093.0],["2009-05-04",6.4111,6.8458,6.4111,6.8156,6069476.0],["2009-05-05",6.8941,6.9605,6.6767,6.725,4866099.0],["2009-05-06",7.1235,7.4253,7.0027,7.3951,10280191.0],["2009-05-07",7.2804,7.3891,6.9424,6.9846,8740937.0],["2009-05-08",7.1657,7.2804,7.0269,7.2321,5628412.0],["2009-05-11",7.2563,7.4253,7.1838,7.4072,5651168.0],["2009-05-12",7.4676,7.7271,7.4313,7.6245,7610936.0],["2009-05-13",7.6185,7.7996,7.3106,7.3951,6349625.0],["2009-05-14",7.3227,7.5943,7.1235,7.4857,4942377.0],["2009-05-15",7.4917,7.6064,7.2623,7.4132,4839629.0],["2009-05-18",7.4555,7.4977,7.0933,7.3106,4996015.0],["2009-05-19",7.1899,7.6547,7.1597,7.5159,5642692.0],["2009-05-20",7.6124,7.9928,7.6064,7.8177,9486879.0],["2009-05-21",7.7392,8.0169,7.5219,7.9807,7603041.0],["2009-05-22",8.029,8.1558,7.8358,7.8781,5968353.0],["2009-05-26",7.6607,7.9626,7.5642,7.86,6369710.0],["2009-05-27",7.9083,7.9747,7.6306,7.6789,5490253.0],["2009-05-28",7.8117,8.0048,7.7513,7.8962,9746711.0],["2009-05-29",8.1437,8.4455,8.0169,8.198,8862610.0],["2009-06-01",8.2161,8.3308,8.029,8.0833,6065180.0],["2009-06-02",8.1437,8.3369,8.0954,8.2825,5856897.0],["2009-06-03",8.0229,8.0471,7.4253,7.6366,8392869.0],["2009-06-04",7.709,7.8358,7.6185,7.7151,9519968.0],["2009-06-05",7.4676,7.6124,7.1597,7.371,6813212.0],["2009-06-08",7.0752,7.2985,6.9665,7.2623,7661903.0],["2009-06-09",7.4977,7.4977,7.2201,7.3408,5446251.0],["2009-06-10",7.4193,7.4615,7.0631,7.1899,5887431.0],["2009-06-11",7.051,7.3166,6.9242,7.1355,6810658.0],["2009-06-12",7.0329,7.1536,6.9424,7.0329,4925891.0],["2009-06-15",6.9967,6.9967,6.7613,6.8035,5883832.0],["2009-06-16",6.9786,7.0993,6.888,6.9907,5122564.0],["2009-06-17",6.9484,7.214,6.8578,7.2019,6907950.0],["2009-06-18",7.1597,7.4072,7.0208,7.1416,9659056.0],["2009-06-19",7.2985,7.5702,7.2502,7.4917,8501190.0],["2009-06-22",7.1536,7.2019,6.7552,6.8397,8244029.0],["2009-06-23",6.8458,7.0389,6.7009,7.0027,6089677.0],["2009-06-24",7.1959,7.4132,7.1355,7.3649,6953693.0],["2009-06-25",7.4374,7.6306,7.3287,7.6306,6172457.0],["2009-06-26",7.6426,7.6607,7.3891,7.4374,3395809.0],["2009-06-29",7.546,7.5823,7.3891,7.4796,3828630.0],["2009-06-30",7.4857,7.5581,7.2442,7.2744,5387272.0],["2009-07-01",7.5159,7.6728,7.4615,7.5702,3954947.0],["2009-07-02",7.1778,7.5702,7.0812,7.2201,4879567.0],["2009-07-06",6.8458,6.9665,6.7733,6.9242,4626005.0],["2009-07-07",6.9424,7.0993,6.8941,6.9605,4307774.0],["2009-07-08",6.7854,6.8639,6.5137,6.6586,5926208.0],["2009-07-09",6.7311,6.876,6.6345,6.6345,4855302.0],["2009-07-10",6.556,6.7311,6.5137,6.6466,4195622.0],["2009-07-13",6.5681,6.7613,6.4111,6.7371,5516608.0],["2009-07-14",6.9665,6.9907,6.8337,6.9182,3768722.0],["2009-07-15",7.1114,7.2623,7.0872,7.1355,4400538.0],["2009-07-16",6.9544,7.0872,6.8578,7.0329,3171504.0],["2009-07-17",6.9182,7.1054,6.9061,7.051,4251814.0],["2009-07-20",7.1657,7.2382,7.045,7.1959,6308177.0],["2009-07-21",7.2502,7.2865,6.882,7.0389,4787616.0],["2009-07-22",7.1054,7.3529,7.0691,7.2321,4732352.0],["2009-07-23",7.1597,7.3891,7.1536,7.2502,5102827.0],["2009-07-24",7.1416,7.2382,7.0812,7.1718,3644611.0],["2009-07-27",7.1959,7.2321,7.0933,7.1597,3351691.0],["2009-07-28",6.9363,7.0088,6.7914,6.9725,4985798.0],["2009-07-29",6.9786,6.9846,6.7552,6.9122,4834868.0],["2009-07-30",7.0933,7.1838,6.9665,7.0148,3270189.0],["2009-07-31",7.0571,7.3287,6.9725,7.2804,4796091.0],["2009-08-03",7.4253,7.6064,7.3347,7.4796,4509788.0],["2009-08-04",7.4977,7.8298,7.4193,7.6004,6868244.0],["2009-08-05",7.6004,7.6849,7.4555,7.5641,6431476.0],["2009-08-06",7.6788,7.7453,7.5098,7.6487,5026433.0],["2009-08-07",7.5038,7.534,7.2865,7.3106,4196551.0],["2009-08-10",7.2744,7.3287,7.0993,7.1838,2993871.0],["2009-08-11",7.1657,7.1718,6.9665,7.045,4652359.0],["2009-08-12",7.1235,7.377,7.0993,7.214,4614627.0],["2009-08-13",7.546,7.6607,7.4253,7.5279,5321444.0],["2009-08-14",7.6185,7.6788,7.3348,7.4374,3341010.0],["2009-08-17",7.0752,7.0933,6.9122,6.9484,4462652.0],["2009-08-18",7.1416,7.2985,7.1295,7.214,3752468.0],["2009-08-19",7.0993,7.2623,7.0389,7.1657,4258084.0],["2009-08-20",7.1597,7.2865,7.0993,7.2623,3676771.0],["2009-08-21",7.4615,7.4917,7.3227,7.3649,3588883.0],["2009-08-24",7.2683,7.4434,7.1838,7.1899,3756648.0],["2009-08-25",7.4736,7.4917,7.2261,7.2985,4187379.0],["2009-08-26",7.1731,7.2096,7.0391,7.1548,3585168.0],["2009-08-27",7.1914,7.3984,7.0391,7.3497,3327774.0],["2009-08-28",7.4349,7.4593,7.2401,7.4167,4011023.0],["2009-08-31",7.2523,7.3801,7.2157,7.3497,3545462.0],["2009-09-01",7.2218,7.3679,7.0939,7.2218,5212774.0],["2009-09-02",7.3314,8.056,7.2583,8.0378,15388823.0],["2009-09-03",8.1108,8.6528,7.9951,8.3605,16661395.0],["2009-09-04",8.2813,8.3605,8.2265,8.2996,7469177.0],["2009-09-08",8.8294,8.8537,8.531,8.5797,10526323.0],["2009-09-09",8.7441,8.7989,8.2631,8.4092,9195933.0],["2009-09-10",8.3544,8.6893,8.257,8.6406,7341119.0],["2009-09-11",8.8415,8.9938,8.6771,8.7806,8294416.0],["2009-09-14",8.531,8.7867,8.5005,8.6345,7513528.0],["2009-09-15",8.6345,8.8598,8.6101,8.8476,8520115.0],["2009-09-16",9.0729,9.1338,8.9511,8.9877,9036644.0],["2009-09-17",8.9268,9.012,8.4031,8.598,9130801.0],["2009-09-18",8.6467,8.7198,8.4153,8.6223,11054113.0],["2009-09-21",8.4336,8.4762,8.2692,8.3422,8461716.0],["2009-09-22",8.6101,8.6406,8.464,8.5127,6686780.0],["2009-09-23",8.3422,8.4518,8.1474,8.1474,7778236.0],["2009-09-24",8.324,8.324,7.9647,8.1047,7611516.0],["2009-09-25",8.1535,8.3057,8.0743,8.1535,8133269.0],["2009-09-28",8.0499,8.3483,7.9769,8.0926,5259446.0],["2009-09-29",8.0926,8.3118,8.0073,8.2752,6380740.0],["2009-09-30",8.397,8.4518,8.0682,8.3909,11472305.0],["2009-10-01",8.3544,8.397,8.123,8.1778,10316298.0],["2009-10-02",8.0378,8.3727,8.0195,8.0865,9106420.0],["2009-10-05",8.1717,8.5432,8.1352,8.5066,6887168.0],["2009-10-06",8.8233,9.1704,8.6467,9.0668,15284681.0],["2009-10-07",9.0851,9.146,8.8659,9.0912,9232156.0],["2009-10-08",9.0425,9.28,8.939,9.1277,9676238.0],["2009-10-09",8.939,9.0547,8.7746,8.9146,6571724.0],["2009-10-12",8.9938,9.1825,8.8294,8.9268,4608473.0],["2009-10-13",9.0425,9.2069,8.8842,9.1643,8137333.0],["2009-10-14",9.1704,9.2373,9.0181,9.0851,6545950.0],["2009-10-15",8.738,9.0242,8.7258,8.8476,7256482.0],["2009-10-16",8.7624,8.9633,8.7137,8.8476,7298394.0],["2009-10-19",8.8233,8.8415,8.6162,8.7928,7093710.0],["2009-10-20",8.738,8.7624,8.4945,8.6345,7631717.0],["2009-10-21",8.6223,8.939,8.5553,8.6162,8048400.0],["2009-10-22",8.6528,8.7563,8.531,8.6345,7150483.0],["2009-10-23",8.7015,8.7806,8.5858,8.6223,6665765.0],["2009-10-26",8.6041,8.7563,8.1961,8.2326,8406801.0],["2009-10-27",8.2022,8.3483,8.0621,8.2083,7848824.0],["2009-10-28",8.1169,8.2631,7.7272,7.7272,7676300.0],["2009-10-29",7.8612,8.3179,7.8612,8.1656,6655665.0],["2009-10-30",7.9525,7.9951,7.5567,7.7637,8562143.0],["2009-11-02",7.8125,8.0926,7.6237,7.8064,8375454.0],["2009-11-03",7.6054,8.5553,7.6054,8.531,14093379.0],["2009-11-04",8.5675,8.7015,8.2022,8.3483,12989965.0],["2009-11-05",8.3788,8.4153,8.2265,8.3422,6535269.0],["2009-11-06",8.5249,8.7076,8.4457,8.5249,7434580.0],["2009-11-09",8.9085,8.9816,8.7441,8.8659,6952532.0],["2009-11-10",8.8294,8.9694,8.7076,8.9024,6082015.0],["2009-11-11",9.0973,9.0973,8.7746,8.9207,6283564.0],["2009-11-12",8.8233,8.8842,8.4579,8.5858,8091009.0],["2009-11-13",8.598,8.872,8.5371,8.7989,5008902.0],["2009-11-16",8.9451,9.2495,8.9146,9.1338,7652964.0],["2009-11-17",8.9085,9.012,8.7258,8.9572,7194833.0],["2009-11-18",8.9511,9.0059,8.6528,8.7198,6683761.0],["2009-11-19",8.6345,8.9694,8.5066,8.939,10188588.0],["2009-11-20",8.738,8.9694,8.7076,8.9146,6804737.0],["2009-11-23",9.0729,9.1277,8.9268,8.9755,9264664.0],["2009-11-24",9.0486,9.0486,8.8476,8.939,7570184.0],["2009-11-25",9.0912,9.2556,9.0059,9.2008,7387675.0],["2009-11-27",8.7441,8.9816,8.6832,8.8111,5000079.0],["2009-11-30",8.9329,9.0303,8.8598,8.9999,7421344.0],["2009-12-01",9.2739,9.4383,9.2678,9.3896,9413040.0],["2009-12-02",9.4505,9.6697,9.3957,9.6331,12056753.0],["2009-12-03",9.5662,9.5966,9.3713,9.3835,6525168.0],["2009-12-04",9.2921,9.3104,8.665,8.9024,12271422.0],["2009-12-07",8.7502,8.8111,8.5493,8.6041,13131026.0],["2009-12-08",8.5858,8.5858,8.2204,8.2874,9420935.0],["2009-12-09",8.3179,8.5127,8.2204,8.4457,7769064.0],["2009-12-10",8.6649,8.7076,8.4701,8.5249,7604782.0],["2009-12-11",8.5127,8.6223,8.3483,8.4275,6829118.0],["2009-12-14",8.5858,8.6589,8.4214,8.6528,6737515.0],["2009-12-15",8.5675,8.6345,8.3788,8.397,7590734.0],["2009-12-16",8.4884,8.6467,8.4336,8.5553,5197565.0],["2009-12-17",8.4579,8.5127,8.257,8.3361,8806301.0],["2009-12-18",8.3422,8.4884,8.1047,8.2326,13178743.0],["2009-12-21",8.2143,8.2265,7.9038,7.9951,7163951.0],["2009-12-22",8.0073,8.0865,7.849,8.0012,6482327.0],["2009-12-23",8.123,8.2265,8.0012,8.1656,5949661.0],["2009-12-24",8.2813,8.2813,8.1413,8.1778,1376830.0],["2009-12-28",8.2143,8.257,8.0682,8.1047,3267170.0],["2009-12-29",8.0926,8.1595,7.983,7.9951,2672390.0],["2009-12-30",7.916,7.9769,7.8429,7.8673,3832345.0],["2009-12-31",7.9769,8.0499,7.916,7.983,2309229.0],["2010-01-04",8.2509,8.33,8.2022,8.2935,5508481.0],["2010-01-05",8.2265,8.4214,8.1839,8.2996,6281010.0],["2010-01-06",8.3422,8.5493,8.3057,8.4457,6887633.0],["2010-01-07",8.2996,8.3666,8.2143,8.2692,7995343.0],["2010-01-08",8.3544,8.3848,8.1595,8.3727,5221249.0],["2010-01-11",8.5553,8.5553,8.3544,8.4579,4244500.0],["2010-01-12",8.1961,8.3361,8.0378,8.1108,8255291.0],["2010-01-13",8.2204,8.2631,7.9708,8.2509,7223742.0],["2010-01-14",8.1169,8.2813,8.1108,8.1656,4117254.0],["2010-01-15",8.1108,8.1352,8.0012,8.0743,5449386.0],["2010-01-19",7.9464,8.1535,7.9464,8.1108,4775077.0],["2010-01-20",7.8125,7.8794,7.5689,7.8551,10725899.0],["2010-01-21",7.7698,7.8734,7.4958,7.5019,10555464.0],["2010-01-22",7.3375,7.5689,7.2523,7.5202,10219935.0],["2010-01-25",7.7394,7.7455,7.4715,7.5445,7456406.0],["2010-01-26",7.3923,7.6602,7.374,7.4593,5844706.0],["2010-01-27",7.3619,7.4654,7.2644,7.3862,7958075.0],["2010-01-28",7.4471,7.4471,7.1366,7.3253,8105638.0],["2010-01-29",7.2218,7.2705,6.9478,6.9539,8702276.0],["2010-02-01",7.1487,7.3679,7.1305,7.3679,6515880.0],["2010-02-02",7.5202,7.5628,7.3375,7.3862,5903685.0],["2010-02-03",7.2705,7.2949,7.0939,7.2705,10557554.0],["2010-02-04",6.9904,6.9904,6.6251,6.7834,19353986.0],["2010-02-05",6.8808,7.0757,6.6555,7.0757,12449287.0],["2010-02-08",6.96,7.0818,6.8077,6.8199,7424595.0],["2010-02-09",6.9234,7.1244,6.8504,7.0209,13170268.0],["2010-02-10",7.0391,7.0818,6.8382,6.9904,6756556.0],["2010-02-11",7.0209,7.2583,6.9478,7.2523,8802005.0],["2010-02-12",7.1183,7.2766,7.0209,7.2218,6440996.0],["2010-02-16",7.4958,7.5384,7.4106,7.4836,6200204.0],["2010-02-17",7.5689,7.5872,7.2279,7.3436,7181366.0],["2010-02-18",7.4167,7.4715,7.3192,7.3984,5153679.0],["2010-02-19",7.2705,7.374,7.2279,7.2766,4808514.0],["2010-02-22",7.2401,7.2766,7.0574,7.1244,5306815.0],["2010-02-23",7.1183,7.1548,6.759,6.7956,9122441.0],["2010-02-24",6.8599,6.9456,6.7312,6.7864,9843655.0],["2010-02-25",6.7435,7.013,6.7006,7.0007,9442413.0],["2010-02-26",7.0191,7.0926,6.9272,7.0375,5103292.0],["2010-03-01",7.0436,7.1232,6.9762,7.0804,5437776.0],["2010-03-02",7.1722,7.3866,7.1416,7.3315,7656447.0],["2010-03-03",7.5152,7.5949,7.4111,7.5091,7670727.0],["2010-03-04",7.5275,7.552,7.3744,7.4601,5453565.0],["2010-03-05",7.4234,7.6132,7.4234,7.5397,3908739.0],["2010-03-08",7.6561,7.6929,7.5152,7.5275,5479920.0],["2010-03-09",7.4601,7.503,7.3805,7.4479,4196435.0],["2010-03-10",7.5091,7.5397,7.307,7.3927,5374037.0],["2010-03-11",7.3009,7.3927,7.2151,7.3927,4670006.0],["2010-03-12",7.4295,7.4907,7.3131,7.3131,5432087.0],["2010-03-15",7.3499,7.3744,7.2396,7.3254,3518062.0],["2010-03-16",7.4969,7.5642,7.4234,7.5581,4792840.0],["2010-03-17",7.6194,7.6929,7.5642,7.6194,5402481.0],["2010-03-18",7.6316,7.7419,7.552,7.6684,5174577.0],["2010-03-19",7.5336,7.6806,7.4846,7.5336,9618072.0],["2010-03-22",7.4295,7.6316,7.3805,7.6255,4616368.0],["2010-03-23",7.5887,7.7174,7.5275,7.65,5260027.0],["2010-03-24",7.4785,7.5397,7.405,7.4234,8121311.0],["2010-03-25",7.4785,7.5275,7.3254,7.3315,6904583.0],["2010-03-26",7.3682,7.5152,7.2947,7.4417,8269339.0],["2010-03-29",7.4846,7.6071,7.4601,7.5397,5288123.0],["2010-03-30",7.6132,7.6255,7.4417,7.5397,4652591.0],["2010-03-31",7.6255,7.7847,7.6132,7.7296,6386545.0],["2010-04-01",7.7664,7.8827,7.7296,7.8582,6875674.0],["2010-04-05",7.8889,8.0358,7.8031,7.9562,8557383.0],["2010-04-06",7.9011,8.1155,7.8582,8.0114,5322605.0],["2010-04-07",8.0052,8.1338,7.9746,8.1032,7261475.0],["2010-04-08",8.0603,8.091,7.9991,8.0236,5091217.0],["2010-04-09",8.1094,8.1828,8.0359,8.1277,5372411.0],["2010-04-12",8.0971,8.1216,7.9624,7.9869,4853677.0],["2010-04-13",7.9624,7.9746,7.7664,7.8827,6211002.0],["2010-04-14",7.9807,8.0726,7.9195,8.0297,4152549.0],["2010-04-15",7.9501,8.0848,7.9317,7.9869,5311923.0],["2010-04-16",7.8889,7.9134,7.5214,7.699,9872331.0],["2010-04-19",7.6929,7.7419,7.601,7.7174,5928879.0],["2010-04-20",7.797,7.8399,7.6745,7.6867,3022083.0],["2010-04-21",7.7664,7.8705,7.7419,7.8215,4849265.0],["2010-04-22",7.7786,7.9134,7.7112,7.9011,6030698.0],["2010-04-23",7.8215,8.0787,7.797,8.0481,4221628.0],["2010-04-26",8.0542,8.0848,7.9195,7.9623,4565284.0],["2010-04-27",7.8521,8.0665,7.7786,7.993,8604287.0],["2010-04-28",7.9072,8.2012,7.8521,8.1338,10938710.0],["2010-04-29",8.1155,8.238,8.0665,8.1216,6808220.0],["2010-04-30",8.1706,8.2931,8.1093,8.2318,8486910.0],["2010-05-03",8.238,8.2808,8.0542,8.0971,4585370.0],["2010-05-04",8.1645,8.1645,7.8705,8.0971,8143486.0],["2010-05-05",7.8889,8.1277,7.846,8.0297,8226149.0],["2010-05-06",7.9195,8.1645,7.7847,8.0481,14962388.0],["2010-05-07",7.8889,7.9991,7.65,7.7051,15391609.0],["2010-05-10",7.8215,7.9562,7.7786,7.9379,8789234.0],["2010-05-11",8.2502,8.4952,8.189,8.4217,13883935.0],["2010-05-12",8.532,8.581,8.4095,8.5013,11840691.0],["2010-05-13",8.483,8.6912,8.3605,8.4217,6510656.0],["2010-05-14",8.5381,8.5626,8.2563,8.483,8173208.0],["2010-05-17",8.4401,8.4768,8.2563,8.3237,9357196.0],["2010-05-18",8.2441,8.3176,7.993,8.1216,8877587.0],["2010-05-19",7.9624,8.0052,7.7051,7.9562,11880977.0],["2010-05-20",7.7051,7.9562,7.65,7.748,11042271.0],["2010-05-21",7.4479,7.8215,7.4479,7.7112,8097859.0],["2010-05-24",7.8644,7.9317,7.7112,7.7296,4233238.0],["2010-05-25",7.8031,8.0726,7.7419,8.0665,8159624.0],["2010-05-26",8.1706,8.4033,8.0971,8.2441,9854916.0],["2010-05-27",8.2686,8.4707,8.2441,8.4523,6624666.0],["2010-05-28",8.3421,8.4523,8.3176,8.4217,5422334.0],["2010-06-01",8.4646,8.6238,8.3972,8.3972,5275120.0],["2010-06-02",8.4585,8.5503,8.3482,8.5503,3139228.0],["2010-06-03",8.5687,8.5687,8.2441,8.3115,5805581.0],["2010-06-04",8.2196,8.2686,8.0297,8.0726,7547893.0],["2010-06-07",8.1155,8.4523,8.0481,8.336,8165313.0],["2010-06-08",8.2563,8.3972,8.2073,8.2747,8646315.0],["2010-06-09",8.2502,8.3605,8.1583,8.2257,4891061.0],["2010-06-10",8.1767,8.3237,8.1338,8.2563,4366753.0],["2010-06-11",8.1583,8.2808,8.1583,8.2196,3597475.0],["2010-06-14",8.2502,8.2931,8.1522,8.1828,4430492.0],["2010-06-15",8.2931,8.4278,8.2686,8.4156,3597126.0],["2010-06-16",8.2992,8.5013,8.2992,8.4401,3154321.0],["2010-06-17",8.581,8.7341,8.581,8.6667,4674070.0],["2010-06-18",8.7586,8.777,8.5932,8.5993,5110025.0],["2010-06-21",8.5565,8.5871,8.2808,8.3237,6138788.0],["2010-06-22",8.3237,8.3788,8.1828,8.2073,3945078.0],["2010-06-23",8.3053,8.3788,8.1645,8.2992,5621910.0],["2010-06-24",8.2441,8.4156,8.2135,8.2502,5126396.0],["2010-06-25",8.3666,8.6422,8.336,8.5871,5924583.0],["2010-06-28",8.5442,8.7096,8.4401,8.4401,5421754.0],["2010-06-29",8.3666,8.434,8.2318,8.2686,4136875.0],["2010-06-30",8.238,8.4033,8.1706,8.189,4410755.0],["2010-07-01",8.1277,8.1706,7.6867,7.8337,6808801.0],["2010-07-02",7.9807,8.042,7.8521,7.8582,7145839.0],["2010-07-06",7.993,7.9991,7.7296,7.7847,4627049.0],["2010-07-07",7.9317,8.0542,7.846,8.0542,4103787.0],["2010-07-08",8.0604,8.0849,7.846,7.9256,4137107.0],["2010-07-09",7.9807,8.1032,7.9562,8.0359,3263455.0],["2010-07-12",8.0052,8.1093,7.993,8.0359,2443557.0],["2010-07-13",8.2073,8.2686,8.0665,8.0848,2987717.0],["2010-07-14",8.1338,8.2257,8.042,8.14,2906447.0],["2010-07-15",8.2747,8.2747,8.1155,8.2318,3214229.0],["2010-07-16",8.0481,8.0787,7.9317,7.9317,3724256.0],["2010-07-19",7.8337,7.8766,7.5949,7.6561,5604495.0],["2010-07-20",7.552,7.797,7.5459,7.7909,3777081.0],["2010-07-21",7.8031,7.9011,7.6806,7.7174,4709945.0],["2010-07-22",7.895,8.0481,7.8644,8.0114,4270158.0],["2010-07-23",8.0542,8.0971,7.944,8.0297,3651926.0],["2010-07-26",8.0481,8.0849,7.9317,8.0052,2474323.0],["2010-07-27",7.9869,8.0297,7.8399,7.9195,5880349.0],["2010-07-28",7.9072,8.0297,7.8889,8.0175,4533008.0],["2010-07-29",7.9869,8.0848,7.9501,7.993,3033229.0],["2010-07-30",8.0603,8.3053,8.0481,8.287,3659356.0],["2010-08-02",8.3421,8.3911,8.1645,8.2318,2432992.0],["2010-08-03",8.3727,8.5442,8.3543,8.4952,5638397.0],["2010-08-04",8.6667,8.7035,8.6116,8.6606,6146218.0],["2010-08-05",8.6667,8.6667,8.5381,8.5626,4289431.0],["2010-08-06",8.6545,8.6912,8.4891,8.532,5815681.0],["2010-08-09",8.483,8.63,8.434,8.6238,2769101.0],["2010-08-10",8.483,8.7892,8.4585,8.728,5375082.0],["2010-08-11",8.7341,8.8137,8.6177,8.7035,4365708.0],["2010-08-12",8.6667,8.7831,8.6361,8.7157,3778591.0],["2010-08-13",8.679,8.6973,8.483,8.5503,2564069.0],["2010-08-16",8.6177,8.7218,8.5687,8.6851,3368177.0],["2010-08-17",8.6606,8.7525,8.63,8.7157,3465121.0],["2010-08-18",8.5871,8.7341,8.5442,8.728,4362225.0],["2010-08-19",8.6973,8.777,8.6361,8.7525,4871440.0],["2010-08-20",8.6545,8.6606,8.5748,8.6545,2860936.0],["2010-08-23",8.6483,8.7096,8.6055,8.6177,3502969.0],["2010-08-24",8.4585,8.63,8.3666,8.4523,4446630.0],["2010-08-25",8.4622,8.6349,8.4499,8.6349,4607080.0],["2010-08-26",8.6226,8.8323,8.6226,8.8014,4451274.0],["2010-08-27",8.7459,8.8755,8.6226,8.8755,7464882.0],["2010-08-30",8.8323,8.8631,8.7274,8.7521,2482799.0],["2010-08-31",8.8014,8.9001,8.6411,8.6843,7348898.0],["2010-09-01",8.8323,8.857,8.6843,8.7521,4745123.0],["2010-09-02",8.9125,8.9741,8.8014,8.9433,2648125.0],["2010-09-03",8.9248,9.0605,8.894,9.0358,3581685.0],["2010-09-07",9.0913,9.153,9.0111,9.116,3459896.0],["2010-09-08",9.153,9.2147,9.079,9.0852,4089274.0],["2010-09-09",9.2208,9.2208,8.9556,9.005,5074034.0],["2010-09-10",9.0543,9.1592,8.9741,9.079,3359121.0],["2010-09-13",9.2208,9.2825,9.1592,9.2332,4387883.0],["2010-09-14",9.3935,9.7698,9.3874,9.4491,11491926.0],["2010-09-15",9.4676,9.5416,9.3504,9.4306,7531988.0],["2010-09-16",9.4799,9.5601,9.3319,9.3997,6160730.0],["2010-09-17",9.338,9.3689,9.0913,9.1468,11085576.0],["2010-09-20",9.2208,9.3689,9.2023,9.2825,4731656.0],["2010-09-21",9.2825,9.3997,9.116,9.3504,6502413.0],["2010-09-22",9.4306,9.5662,9.3195,9.4614,6299818.0],["2010-09-23",9.338,9.3565,9.1407,9.19,6176984.0],["2010-09-24",9.338,9.338,9.1407,9.2887,4513736.0],["2010-09-27",9.2764,9.2949,9.1653,9.1653,2723009.0],["2010-09-28",9.1345,9.3504,9.0975,9.3257,6829234.0],["2010-09-29",9.264,9.4182,9.2394,9.3565,4994158.0],["2010-09-30",9.3689,9.4306,9.227,9.4182,4974305.0],["2010-10-01",9.4429,9.5601,9.3689,9.4182,3645308.0],["2010-10-04",9.4059,9.4182,9.3134,9.3874,2574169.0],["2010-10-05",9.6094,9.8623,9.5847,9.7451,5844126.0],["2010-10-06",9.7389,9.8315,9.6649,9.8253,3844768.0],["2010-10-07",9.7328,9.7328,9.4737,9.5662,8195035.0],["2010-10-08",9.5601,9.6834,9.5231,9.6649,3728203.0],["2010-10-11",9.6156,9.7389,9.5292,9.7081,4284322.0],["2010-10-12",9.7081,9.7266,9.5601,9.6958,4340166.0],["2010-10-13",9.7451,10.0288,9.7143,9.9672,5568969.0],["2010-10-14",9.8006,9.9301,9.7389,9.8006,3651809.0],["2010-10-15",9.7389,9.7636,9.6033,9.7266,3786950.0],["2010-10-18",9.6526,9.7143,9.5971,9.6773,3569611.0],["2010-10-19",9.3997,9.4922,9.2517,9.2949,5014823.0],["2010-10-20",9.4429,9.6279,9.4121,9.5046,4205606.0],["2010-10-21",9.4676,9.5848,9.2517,9.338,4870511.0],["2010-10-22",9.301,9.4676,9.264,9.4552,3298749.0],["2010-10-25",9.5046,9.6094,9.4922,9.4922,3966905.0],["2010-10-26",9.3997,9.5107,9.3319,9.4552,4195622.0],["2010-10-27",9.4244,9.4244,9.1283,9.2702,5376359.0],["2010-10-28",9.3504,9.6464,9.2579,9.5169,4851122.0],["2010-10-29",9.6773,9.7513,9.6218,9.7266,3678164.0],["2010-11-01",9.6526,9.7451,9.5909,9.6588,2121844.0],["2010-11-02",9.6834,9.813,9.6403,9.7513,2960666.0],["2010-11-03",9.7143,9.7636,9.4861,9.6403,5285336.0],["2010-11-04",10.0227,10.3866,9.961,10.3434,6232132.0],["2010-11-05",10.3742,10.6024,10.3125,10.3989,5090056.0],["2010-11-08",10.4791,10.6579,10.3372,10.6271,4395314.0],["2010-11-09",10.9293,11.0589,10.3372,10.4297,9475850.0],["2010-11-10",10.732,10.991,10.5963,10.991,10168270.0],["2010-11-11",11.0527,11.139,10.8615,11.0897,5628528.0],["2010-11-12",10.9602,11.0774,10.6086,10.6764,6902958.0],["2010-11-15",10.769,10.843,10.5839,10.5839,4469502.0],["2010-11-16",10.4421,10.4852,10.1954,10.2447,6661702.0],["2010-11-17",10.22,10.4544,10.22,10.2817,3690703.0],["2010-11-18",10.3989,10.4729,10.2755,10.3064,4294191.0],["2010-11-19",10.2879,10.4297,10.2509,10.294,4333549.0],["2010-11-22",10.2817,10.4606,10.2015,10.4482,2869179.0],["2010-11-23",10.3496,10.4174,10.2139,10.3002,3373053.0],["2010-11-24",10.3866,10.4112,10.2879,10.3927,2649286.0],["2010-11-26",10.1028,10.1892,10.0535,10.1522,1947578.0],["2010-11-29",10.1152,10.3064,10.0227,10.2509,4388116.0],["2010-11-30",10.0905,10.3619,10.0658,10.294,5033748.0],["2010-12-01",10.2817,10.4482,10.2139,10.3496,6109530.0],["2010-12-02",10.5531,10.7998,10.5469,10.7135,6478496.0],["2010-12-03",10.8245,11.2192,10.806,11.176,5924119.0],["2010-12-06",11.1205,11.2377,11.0774,11.1822,2923398.0],["2010-12-07",11.2871,11.3117,10.9725,10.9725,4547869.0],["2010-12-08",10.9355,10.9848,10.7875,10.8121,4493767.0],["2010-12-09",10.9725,11.0218,10.8615,10.9787,2834814.0],["2010-12-10",10.9293,11.065,10.8121,10.9725,3512257.0],["2010-12-13",11.176,11.2562,11.0959,11.139,2294949.0],["2010-12-14",11.2316,11.4289,11.1452,11.4043,5092378.0],["2010-12-15",11.213,11.4042,11.028,11.065,6496143.0],["2010-12-16",11.0095,11.0342,10.7196,10.8862,6204268.0],["2010-12-17",11.0033,11.0835,10.843,10.9478,5299617.0],["2010-12-20",11.0218,11.102,10.8985,11.0095,2337557.0],["2010-12-21",10.88,10.9355,10.769,10.8306,2711516.0],["2010-12-22",10.7751,10.8245,10.7196,10.7196,2510895.0],["2010-12-23",10.7751,11.0403,10.732,10.9787,2247116.0],["2010-12-27",11.0218,11.0218,10.7628,10.8615,999969.0],["2010-12-28",10.9602,11.0897,10.9232,11.0835,1739294.0],["2010-12-29",11.0527,11.1452,10.9602,11.0465,1208137.0],["2010-12-30",11.1267,11.176,10.9355,11.0589,1903343.0],["2010-12-31",11.0835,11.2501,11.0589,11.1822,1376249.0],["2011-01-03",11.2686,11.3364,11.1144,11.1884,3173245.0],["2011-01-04",11.0218,11.065,10.5654,10.7875,4581190.0],["2011-01-05",10.6394,10.732,10.5346,10.7073,3663768.0],["2011-01-06",10.6086,10.6456,10.3064,10.3742,5061728.0],["2011-01-07",10.2817,10.6394,10.2817,10.5038,6008407.0],["2011-01-10",10.4667,10.6209,10.4112,10.5901,5456236.0],["2011-01-11",10.6456,10.769,10.5778,10.6641,2865929.0],["2011-01-12",10.6703,10.7135,10.5654,10.6518,3733544.0],["2011-01-13",10.6333,10.6641,10.3681,10.4112,3265080.0],["2011-01-14",10.2694,10.3804,10.1954,10.2817,4139546.0],["2011-01-18",10.3249,10.4606,10.294,10.4174,2102339.0],["2011-01-19",10.3249,10.4051,10.1213,10.2139,3638806.0],["2011-01-20",9.9918,10.2879,9.961,10.1584,5235413.0],["2011-01-21",10.1213,10.1645,9.9918,10.1028,6212163.0],["2011-01-24",10.0227,10.1769,9.924,9.998,4335290.0],["2011-01-25",9.7574,9.887,9.7019,9.813,6429850.0],["2011-01-26",9.7698,10.109,9.7204,10.0967,6383294.0],["2011-01-27",9.9672,10.0165,9.7636,9.8438,4850310.0],["2011-01-28",9.6279,10.0473,9.6279,9.776,7352961.0],["2011-01-31",9.7019,9.8253,9.6526,9.7883,5096210.0],["2011-02-01",9.8253,9.961,9.7019,9.9363,4733165.0],["2011-02-02",10.0042,10.0473,9.8746,9.9425,3812027.0],["2011-02-03",9.8993,10.0905,9.7266,10.0535,5295205.0],["2011-02-04",10.0473,10.0843,9.8685,9.961,3558813.0],["2011-02-07",9.9672,10.1028,9.9116,9.998,3255908.0],["2011-02-08",10.0843,10.2015,10.0535,10.1954,3640316.0],["2011-02-09",10.1213,10.1522,9.9672,10.0473,4218610.0],["2011-02-10",9.8746,9.9055,9.6588,9.8561,4141287.0],["2011-02-11",9.85,9.9301,9.7636,9.7698,4472288.0],["2011-02-14",9.7945,9.8376,9.7574,9.7883,3257650.0],["2011-02-15",9.9055,10.035,9.8746,9.9672,4588504.0],["2011-02-16",10.1399,10.2509,10.0165,10.2262,5303448.0],["2011-02-17",10.3619,10.4729,10.2447,10.3742,3881687.0],["2011-02-18",10.6703,10.8491,10.5531,10.6641,5575354.0],["2011-02-22",10.954,10.9725,10.6641,10.6641,3929405.0],["2011-02-23",10.8245,10.9972,10.7936,10.88,4317062.0],["2011-02-24",10.8862,10.9478,10.6333,10.6456,3931146.0],["2011-02-25",10.7505,10.8738,10.6703,10.8738,2329663.0],["2011-02-28",10.9787,11.0897,10.9108,11.0465,1972655.0],["2011-03-01",11.065,11.1267,11.0033,11.028,4018453.0],["2011-03-02",11.1637,11.3056,11.065,11.1822,4057347.0],["2011-03-03",11.0712,11.1144,10.9232,10.9663,4532544.0],["2011-03-04",10.917,10.9602,10.7566,10.843,5365445.0],["2011-03-07",11.0342,11.0465,10.7505,10.7875,3390004.0],["2011-03-08",10.8923,11.065,10.7443,10.9787,4870511.0],["2011-03-09",11.0016,11.0388,10.8652,10.9086,2738102.0],["2011-03-10",10.6109,10.7349,10.4993,10.6109,4371281.0],["2011-03-11",10.5303,10.8962,10.4745,10.7784,3619534.0],["2011-03-14",10.8094,10.8776,10.7287,10.8404,2326412.0],["2011-03-15",10.2202,10.5923,10.1458,10.5613,4833011.0],["2011-03-16",10.4993,10.5303,10.0652,10.1892,4307658.0],["2011-03-17",10.1396,10.2388,10.0094,10.1582,3659472.0],["2011-03-18",10.245,10.2698,10.0652,10.1768,4187727.0],["2011-03-21",10.3443,10.4373,10.2884,10.4249,2024900.0],["2011-03-22",10.1148,10.2636,10.0838,10.245,3908507.0],["2011-03-23",10.2388,10.5613,10.2202,10.5427,4241946.0],["2011-03-24",10.6915,10.8404,10.4993,10.5613,6841657.0],["2011-03-25",10.4807,10.5551,10.3753,10.4311,3479401.0],["2011-03-28",10.2946,10.4931,10.2574,10.3877,3456645.0],["2011-03-29",10.4497,10.6171,10.4125,10.4435,3839659.0],["2011-03-30",10.6729,10.766,10.5799,10.7287,3584471.0],["2011-03-31",10.8218,10.8652,10.7349,10.828,2873939.0],["2011-04-01",10.8652,10.983,10.7474,10.8776,4047594.0],["2011-04-04",11.014,11.0388,10.8838,10.9148,1869442.0],["2011-04-05",10.9396,11.3799,10.9334,11.3427,4457311.0],["2011-04-06",11.3923,11.4667,11.2869,11.3985,2944644.0],["2011-04-07",11.3117,11.4171,11.1505,11.2559,3080946.0],["2011-04-08",11.3365,11.597,11.3117,11.5039,4018685.0],["2011-04-11",11.3923,11.4605,11.1629,11.2497,3458271.0],["2011-04-12",11.2807,11.2931,11.0698,11.1505,3347511.0],["2011-04-13",11.2187,11.2807,10.9148,11.0202,3983739.0],["2011-04-14",10.9644,11.1939,10.952,11.1443,4689163.0],["2011-04-15",11.0326,11.1194,10.9396,11.0884,3079785.0],["2011-04-18",10.9458,11.0636,10.7101,10.8776,7649713.0],["2011-04-19",10.8838,10.9706,10.766,10.9644,3573326.0],["2011-04-20",11.076,11.1877,11.0388,11.0884,3820735.0],["2011-04-21",11.1194,11.1939,11.0326,11.1319,3518991.0],["2011-04-25",11.2187,11.2311,10.9706,11.045,2434501.0],["2011-04-26",11.0016,11.0388,10.8342,10.89,2438100.0],["2011-04-27",11.0016,11.014,10.7598,11.014,5919242.0],["2011-04-28",10.89,11.0326,10.8032,10.828,3731222.0],["2011-04-29",10.9644,11.1318,10.8404,11.0636,5738243.0],["2011-05-02",10.9892,11.1194,10.7536,10.828,4579681.0],["2011-05-03",10.8218,10.8714,10.307,10.4249,7459541.0],["2011-05-04",10.4311,10.4497,10.1334,10.3318,5745905.0],["2011-05-05",10.0838,10.1086,9.7489,9.8605,7069793.0],["2011-05-06",10.0156,10.1706,9.8481,9.8729,5966495.0],["2011-05-09",9.9101,10.0094,9.8419,9.997,4137688.0],["2011-05-10",9.9287,10.0032,9.8853,9.9287,3311404.0],["2011-05-11",9.8667,9.8853,9.538,9.6497,6727182.0],["2011-05-12",9.5194,9.7365,9.4078,9.6373,6691656.0],["2011-05-13",9.6249,9.6807,9.383,9.5132,6157828.0],["2011-05-16",9.5008,9.6993,9.4884,9.5442,4644232.0],["2011-05-17",9.4574,9.5939,9.3706,9.5566,4794350.0],["2011-05-18",9.6187,9.6931,9.5318,9.6249,3176032.0],["2011-05-19",9.6001,9.6931,9.5504,9.6559,3220846.0],["2011-05-20",9.7489,9.8543,9.538,9.7241,4895240.0],["2011-05-23",9.6001,9.7055,9.5566,9.6249,3680718.0],["2011-05-24",9.6993,9.8481,9.6869,9.8171,3336366.0],["2011-05-25",9.7551,10.0094,9.7489,9.9846,7082564.0],["2011-05-26",9.9535,9.9722,9.7923,9.9163,4036100.0],["2011-05-27",9.9535,10.0218,9.8047,9.9411,4562150.0],["2011-05-31",10.1768,10.2078,10.059,10.1954,4678830.0],["2011-06-01",10.1706,10.1892,9.9535,9.9535,4074413.0],["2011-06-02",10.0466,10.09,9.7427,9.9535,4422597.0],["2011-06-03",9.8171,9.9598,9.8171,9.8605,3526886.0],["2011-06-06",9.6435,9.7241,9.1287,9.2218,9745434.0],["2011-06-07",9.3644,9.414,9.228,9.29,6162008.0],["2011-06-08",9.1535,9.228,8.9489,9.0667,5458558.0],["2011-06-09",9.1845,9.2218,9.1039,9.197,5970907.0],["2011-06-10",9.0853,9.1225,8.9489,9.0481,3491243.0],["2011-06-13",9.0233,9.0605,8.8807,8.9613,3223865.0],["2011-06-14",8.8745,9.1039,8.8435,9.0605,3769187.0],["2011-06-15",8.9427,9.1163,8.8931,9.0109,3655525.0],["2011-06-16",8.9985,9.0605,8.7504,8.8745,3873677.0],["2011-06-17",8.7566,8.8869,8.7318,8.8249,9291483.0],["2011-06-20",8.8869,9.0357,8.8683,8.8869,4160560.0],["2011-06-21",8.9117,9.0853,8.8931,9.0357,5102711.0],["2011-06-22",8.9365,9.1287,8.9179,9.0171,6466073.0],["2011-06-23",8.7194,8.7566,8.4466,8.7442,7443055.0],["2011-06-24",8.7194,8.738,8.521,8.6326,5356390.0],["2011-06-27",8.6264,8.676,8.5458,8.5582,4207812.0],["2011-06-28",8.7877,8.9241,8.7256,8.8931,5283131.0],["2011-06-29",8.9055,9.0791,8.8559,9.0047,4289082.0],["2011-06-30",9.0233,9.0853,8.9799,9.0481,2928623.0],["2011-07-01",8.9427,8.9489,8.7442,8.8373,2793250.0],["2011-07-05",8.9923,9.0481,8.8807,8.9861,4165784.0],["2011-07-06",9.0729,9.2714,9.0543,9.2032,4691949.0],["2011-07-07",9.29,9.3086,9.228,9.2466,3750843.0],["2011-07-08",9.1659,9.29,9.0419,9.0729,3121697.0],["2011-07-11",9.0543,9.1225,8.9179,8.9675,3408580.0],["2011-07-12",8.9861,9.4574,8.9675,9.3768,7480904.0],["2011-07-13",9.4698,9.7117,9.4264,9.5815,6291807.0],["2011-07-14",9.6869,9.7179,9.3892,9.4388,4663737.0],["2011-07-15",9.5132,9.6063,9.445,9.5815,3803552.0],["2011-07-18",9.6559,9.7985,9.6311,9.6559,4889319.0],["2011-07-19",9.7675,9.7799,9.5691,9.6125,5592769.0],["2011-07-20",9.4636,9.7055,9.4202,9.6559,2942787.0],["2011-07-21",9.6745,9.7117,9.538,9.6497,3478704.0],["2011-07-22",9.6249,9.6621,9.5504,9.5815,2651840.0],["2011-07-25",9.7613,9.7923,9.6373,9.6435,4197015.0],["2011-07-26",9.6869,9.7303,9.6125,9.6869,2366466.0],["2011-07-27",9.7241,9.7985,9.5504,9.6063,8985211.0],["2011-07-28",9.4884,9.6807,9.4202,9.6621,6142038.0],["2011-07-29",9.5566,9.6869,9.5504,9.6683,6729504.0],["2011-08-01",9.6249,9.8481,9.6187,9.7427,5715719.0],["2011-08-02",9.8915,9.997,9.8109,9.9473,6878809.0],["2011-08-03",9.9473,10.183,9.9101,9.9411,6507753.0],["2011-08-04",9.8915,9.9411,9.3458,9.4946,9160871.0],["2011-08-05",9.5628,9.6249,9.0233,9.1783,11142117.0],["2011-08-08",9.4264,9.5877,9.0853,9.0853,9591253.0],["2011-08-09",9.383,9.6497,9.0605,9.6311,9311452.0],["2011-08-10",9.5442,10.2512,9.4822,10.1272,12561904.0],["2011-08-11",9.9101,10.4993,9.9039,10.3505,8207690.0],["2011-08-12",10.0776,10.2326,9.9101,10.1706,5237735.0],["2011-08-15",10.1086,10.4807,10.059,10.4621,4031573.0],["2011-08-16",10.4621,10.5303,10.3629,10.3691,4065706.0],["2011-08-17",10.4435,10.6357,10.3505,10.4001,4241946.0],["2011-08-18",10.3753,10.4125,10.1148,10.1954,4608822.0],["2011-08-19",10.2636,10.5241,10.245,10.4435,4446282.0],["2011-08-22",10.4931,10.921,10.4869,10.7784,8407846.0],["2011-08-23",10.2822,10.4063,9.9535,9.9908,8191900.0],["2011-08-24",10.0652,10.0838,9.7055,9.8605,5633869.0],["2011-08-25",9.7055,9.9846,9.6683,9.9287,4124220.0],["2011-08-26",9.8977,10.1086,9.6745,10.0962,3346931.0],["2011-08-29",10.2698,10.2884,9.9597,10.0962,3917330.0],["2011-08-30",10.2698,10.3318,10.1396,10.2698,3394648.0],["2011-08-31",10.3511,10.4387,10.201,10.3636,4601507.0],["2011-09-01",10.4012,10.495,10.3074,10.4387,4298022.0],["2011-09-02",10.4512,10.6013,10.4012,10.5263,4704488.0],["2011-09-06",10.2511,10.5638,10.1635,10.4387,8618916.0],["2011-09-07",10.1885,10.4637,10.0947,10.4262,3779171.0],["2011-09-08",10.5388,10.5638,10.3949,10.3949,6046256.0],["2011-09-09",10.3511,10.8202,10.3324,10.7764,6894715.0],["2011-09-12",10.4199,10.6201,10.126,10.3887,5657321.0],["2011-09-13",10.445,10.7202,10.3449,10.7139,4490980.0],["2011-09-14",10.6263,10.6951,10.5138,10.52,4772523.0],["2011-09-15",10.545,10.6951,10.3199,10.5325,5541221.0],["2011-09-16",10.57,10.7389,10.4825,10.6889,6181396.0],["2011-09-19",10.7889,10.839,10.6263,10.7202,5506971.0],["2011-09-20",10.7577,11.2017,10.7264,11.1142,5779690.0],["2011-09-21",11.0266,11.5645,10.9703,11.1892,9615634.0],["2011-09-22",10.6013,10.7389,10.3011,10.3887,6825287.0],["2011-09-23",10.176,10.2198,9.5631,9.8946,6859652.0],["2011-09-26",9.9133,10.1385,9.8258,10.101,7719953.0],["2011-09-27",10.4637,10.5012,9.8946,9.9383,8632732.0],["2011-09-28",9.9509,10.0947,9.5943,9.6006,5374037.0],["2011-09-29",9.7507,9.8258,9.5318,9.7007,4968500.0],["2011-09-30",9.4755,9.8821,9.4005,9.5818,6076906.0],["2011-10-03",9.7257,10.0197,9.5693,9.5881,4636802.0],["2011-10-04",9.413,9.4505,8.9376,9.1878,9298449.0],["2011-10-05",9.2003,9.3817,9.2003,9.3379,9596942.0],["2011-10-06",9.3004,9.5005,9.144,9.4943,4455802.0],["2011-10-07",9.4442,9.5005,9.1628,9.2504,4052471.0],["2011-10-10",9.5005,9.6256,9.4755,9.5818,4986031.0],["2011-10-11",9.5193,9.5693,9.3379,9.5568,3406026.0],["2011-10-12",9.7007,9.8007,9.5881,9.7445,3265777.0],["2011-10-13",9.6944,9.6944,9.4818,9.5443,2558496.0],["2011-10-14",9.6131,9.7507,9.4568,9.7507,3170575.0],["2011-10-17",9.7882,9.8007,9.5881,9.6506,3620462.0],["2011-10-18",9.7194,9.8508,9.3317,9.7945,5084135.0],["2011-10-19",9.8258,9.8633,9.5568,9.5631,4741756.0],["2011-10-20",9.5193,9.6194,9.3066,9.4192,4319733.0],["2011-10-21",9.5881,9.8195,9.5693,9.782,3618373.0],["2011-10-24",9.8445,10.1948,9.832,10.1885,4131419.0],["2011-10-25",10.1885,10.5388,10.0009,10.4199,4362574.0],["2011-10-26",10.6076,10.6451,10.3887,10.6201,3814466.0],["2011-10-27",10.839,11.0829,10.7076,10.9703,5698652.0],["2011-10-28",10.9265,11.2205,10.8828,11.1079,2695610.0],["2011-10-31",11.0079,11.0266,10.8265,10.9015,3096619.0],["2011-11-01",10.5763,10.8953,10.4825,10.7514,5043384.0],["2011-11-02",10.8327,11.0079,10.6764,10.839,3839079.0],["2011-11-03",10.9703,11.1204,10.864,11.0391,3928476.0],["2011-11-04",10.9078,11.0892,10.7327,11.0516,2668907.0],["2011-11-07",11.1204,11.4582,11.1017,11.4457,3548945.0],["2011-11-08",11.3769,11.502,11.233,11.2393,3684666.0],["2011-11-09",11.0767,11.2455,10.8265,10.8703,4143493.0],["2011-11-10",10.9328,10.9953,10.6576,10.7202,3665393.0],["2011-11-11",10.8077,11.0892,10.7577,11.0579,4232890.0],["2011-11-14",10.9453,10.9891,10.8015,10.864,2626530.0],["2011-11-15",10.7702,10.9828,10.7577,10.9265,2661476.0],["2011-11-16",10.7889,11.0516,10.7577,10.8515,3565547.0],["2011-11-17",10.7014,10.7076,10.201,10.2511,4846827.0],["2011-11-18",10.2636,10.3136,9.8946,9.9884,3642057.0],["2011-11-21",9.9008,9.9196,9.6319,9.8695,3271350.0],["2011-11-22",9.857,10.0697,9.8133,9.8508,4755804.0],["2011-11-23",9.7507,9.7757,9.5568,9.6256,4018685.0],["2011-11-25",9.5568,9.7007,9.4818,9.4818,2017586.0],["2011-11-28",9.7882,9.8633,9.5756,9.6819,4095660.0],["2011-11-29",9.6819,9.857,9.6757,9.7945,3399524.0],["2011-11-30",10.3011,10.6138,10.2511,10.5951,5818816.0],["2011-12-01",10.5888,10.7889,10.52,10.6889,3801346.0],["2011-12-02",10.8202,10.8452,10.3074,10.3324,4101929.0],["2011-12-05",10.5388,10.5763,10.2698,10.3324,3840240.0],["2011-12-06",10.226,10.6639,10.1948,10.6138,3423325.0],["2011-12-07",10.5638,10.7514,10.5138,10.7014,2418944.0],["2011-12-08",10.4575,10.5325,10.1447,10.2073,3440391.0],["2011-12-09",10.2573,10.3011,10.126,10.1948,2754473.0],["2011-12-12",9.9571,9.9946,9.7445,9.8633,3788343.0],["2011-12-13",9.9071,9.9821,9.4943,9.5255,5591608.0],["2011-12-14",9.3754,9.7257,9.3692,9.5631,6945218.0],["2011-12-15",9.6444,9.6631,9.3817,9.4442,5035838.0],["2011-12-16",9.5568,9.6944,9.4693,9.6006,6918283.0],["2011-12-19",9.5943,9.7007,9.3754,9.4067,3075837.0],["2011-12-20",9.6006,9.8383,9.5943,9.7695,2941510.0],["2011-12-21",9.6131,9.7507,9.5818,9.6757,2611437.0],["2011-12-22",9.7069,9.7882,9.513,9.7132,2625834.0],["2011-12-23",9.8695,9.9446,9.7757,9.857,2058105.0],["2011-12-27",9.7757,9.8133,9.6944,9.757,1304732.0],["2011-12-28",9.7194,9.7632,9.4067,9.4192,2521460.0],["2011-12-29",9.3567,9.6069,9.2566,9.5506,3441204.0],["2011-12-30",9.5756,9.6506,9.4693,9.5381,1665687.0],["2012-01-03",9.757,9.9008,9.6819,9.8633,2760045.0],["2012-01-04",9.757,9.9446,9.6694,9.7069,2789070.0],["2012-01-05",9.6256,9.8508,9.5506,9.7757,2482915.0],["2012-01-06",9.8508,9.9446,9.7257,9.7507,2164104.0],["2012-01-09",9.832,9.832,9.6757,9.7319,3192518.0],["2012-01-10",9.857,9.9008,9.6882,9.7132,3471854.0],["2012-01-11",9.7319,9.7507,9.5756,9.6256,2744256.0],["2012-01-12",9.7632,9.8445,9.6694,9.7757,2824133.0],["2012-01-13",9.6569,9.7069,9.5381,9.6882,2347194.0],["2012-01-17",9.9634,10.0134,9.8758,9.9258,3769999.0],["2012-01-18",9.8946,10.0009,9.8695,9.9759,3021851.0],["2012-01-19",9.8946,9.9133,9.5193,9.6381,4848104.0],["2012-01-20",9.7194,9.8508,9.6256,9.7382,4593148.0],["2012-01-23",9.782,9.9071,9.7007,9.8695,2393285.0],["2012-01-24",9.7945,9.8758,9.7069,9.7382,3736562.0],["2012-01-25",9.6694,10.2386,9.513,10.2198,8084159.0],["2012-01-26",10.3949,10.4512,10.2698,10.3574,5152982.0],["2012-01-27",10.4387,10.6138,10.3824,10.5826,4255413.0],["2012-01-30",10.4137,10.47,10.3261,10.3386,3023476.0],["2012-01-31",10.4387,10.4637,10.1322,10.2761,3581105.0],["2012-02-01",10.3199,10.4387,10.2511,10.3824,3304438.0],["2012-02-02",10.3511,10.5826,10.3449,10.5012,2994451.0],["2012-02-03",10.4262,10.4387,10.0259,10.3199,4046898.0],["2012-02-06",10.4762,10.5138,10.3074,10.3824,4522559.0],["2012-02-07",10.4324,10.4637,10.2698,10.3699,4927168.0],["2012-02-08",10.4387,10.4825,10.3324,10.4137,2966123.0],["2012-02-09",10.495,10.57,10.3949,10.4262,2972741.0],["2012-02-10",10.2636,10.3449,10.226,10.3011,2902964.0],["2012-02-13",10.3386,10.3386,10.2386,10.3011,2537946.0],["2012-02-14",10.3011,10.3699,10.176,10.2698,3108810.0],["2012-02-15",10.3386,10.3449,10.1635,10.2073,2958344.0],["2012-02-16",10.0384,10.3199,9.9509,10.2323,3278316.0],["2012-02-17",10.1635,10.2198,9.9446,9.9446,6026635.0],["2012-02-21",9.9383,10.0009,9.8195,9.8946,5269547.0],["2012-02-22",9.857,10.0634,9.7382,9.9884,7786479.0],["2012-02-23",9.9946,10.0384,9.8758,9.9509,4560176.0],["2012-02-24",9.9634,10.0071,9.8821,9.9321,2813335.0],["2012-02-27",9.8695,9.9133,9.7507,9.857,2347542.0],["2012-02-28",9.9321,9.9634,9.8133,9.9321,5586848.0],["2012-02-29",9.9821,10.0259,9.4755,9.6131,5158555.0],["2012-03-01",9.6882,9.782,9.6006,9.7132,2981564.0],["2012-03-02",9.6444,9.6506,9.4693,9.6006,3063066.0],["2012-03-05",9.463,9.513,9.3004,9.3942,4631693.0],["2012-03-06",9.2816,9.4255,9.1941,9.3942,4604874.0],["2012-03-07",9.3387,9.4919,9.2812,9.4153,4354447.0],["2012-03-08",9.4408,9.4536,9.3131,9.3642,3337062.0],["2012-03-09",9.2557,9.4089,9.1919,9.294,3896548.0],["2012-03-12",9.2876,9.3004,9.211,9.2429,3137951.0],["2012-03-13",9.2046,9.3004,9.1855,9.1982,4814087.0],["2012-03-14",9.077,9.1089,8.9684,9.0514,6351947.0],["2012-03-15",9.077,9.1919,9.0514,9.0706,4365824.0],["2012-03-16",9.045,9.0833,8.9621,8.9748,5082510.0],["2012-03-19",8.994,9.0131,8.8727,8.8918,4450461.0],["2012-03-20",8.8025,9.0004,8.7195,8.9876,4069305.0],["2012-03-21",9.0067,9.0514,8.8727,8.8855,3426227.0],["2012-03-22",8.7259,8.8152,8.6429,8.7386,3532923.0],["2012-03-23",8.7897,8.8982,8.7386,8.828,3478937.0],["2012-03-26",8.9493,8.9876,8.8727,8.9557,3883313.0],["2012-03-27",9.0004,9.0004,8.8472,8.8918,3832809.0],["2012-03-28",8.7769,8.7897,8.5727,8.6174,3719612.0],["2012-03-29",8.6365,8.7259,8.5216,8.7259,3487760.0],["2012-03-30",8.7642,8.8982,8.6429,8.8727,5022254.0],["2012-04-02",8.828,9.0195,8.7833,8.9557,4847988.0],["2012-04-03",8.8918,8.9046,8.5855,8.694,5653373.0],["2012-04-04",8.2663,8.4003,8.1067,8.1705,8997982.0],["2012-04-05",8.2918,8.3301,8.1705,8.1961,4908244.0],["2012-04-09",8.2088,8.362,8.1769,8.2025,2296458.0],["2012-04-10",8.1514,8.2152,7.9982,8.1961,4822097.0],["2012-04-11",8.2088,8.3174,8.145,8.1642,3411018.0],["2012-04-12",8.1578,8.3557,8.1386,8.3429,4583628.0],["2012-04-13",8.228,8.2663,8.1322,8.1833,4503635.0],["2012-04-16",8.1067,8.2535,8.1003,8.1514,3629170.0],["2012-04-17",8.1386,8.2982,8.0556,8.1386,3877160.0],["2012-04-18",8.0493,8.1259,8.0237,8.1003,3276226.0],["2012-04-19",8.1195,8.1705,8.011,8.0748,3830603.0],["2012-04-20",8.1578,8.1642,7.9918,7.9982,3138415.0],["2012-04-23",7.9024,7.9407,7.7556,7.8514,6344168.0],["2012-04-24",7.8514,7.9599,7.8514,7.9344,3047161.0],["2012-04-25",8.0429,8.1961,7.9854,8.1833,4392876.0],["2012-04-26",8.2344,8.2982,8.1578,8.2471,3451885.0],["2012-04-27",8.3174,8.3557,8.2216,8.3046,3007454.0],["2012-04-30",8.2216,8.2471,8.1003,8.2152,2749016.0],["2012-05-01",8.2535,8.3876,8.1705,8.3237,3680022.0],["2012-05-02",8.2216,8.2663,8.1386,8.1514,2569525.0],["2012-05-03",8.0939,8.1067,7.8514,7.9216,3611291.0],["2012-05-04",7.9599,8.145,7.9216,8.0939,4635060.0],["2012-05-07",8.145,8.3046,8.0876,8.1897,5774466.0],["2012-05-08",8.0237,8.062,7.8897,8.0493,4409246.0],["2012-05-09",7.845,8.2982,7.8195,8.1705,4393224.0],["2012-05-10",8.2535,8.4961,8.2408,8.4386,5333634.0],["2012-05-11",8.3365,8.5089,8.2663,8.2918,3512838.0],["2012-05-14",7.979,8.0684,7.8195,7.8195,5364284.0],["2012-05-15",7.7939,7.8578,7.4811,7.5003,4834636.0],["2012-05-16",7.4939,7.7684,7.4748,7.5258,5864211.0],["2012-05-17",7.6024,7.8003,7.5514,7.6535,7339726.0],["2012-05-18",7.9216,7.9854,7.7429,7.8003,6259996.0],["2012-05-21",7.8514,8.1386,7.8386,8.1259,4029134.0],["2012-05-22",8.1003,8.2791,7.9918,8.0748,4382775.0],["2012-05-23",8.011,8.4067,7.8258,8.394,6536198.0],["2012-05-24",8.4514,8.5025,8.2471,8.394,8162411.0],["2012-05-25",8.3301,8.4833,8.2727,8.4833,5002633.0],["2012-05-29",8.5471,8.5471,8.2663,8.3429,3460012.0],["2012-05-30",8.2344,8.6174,8.1705,8.5089,6403031.0],["2012-05-31",8.5727,8.6238,8.3493,8.4578,5457629.0],["2012-06-01",8.5854,8.8918,8.5471,8.8408,7595726.0],["2012-06-04",8.8791,8.9621,8.6684,8.9621,5740565.0],["2012-06-05",8.9046,8.9493,8.7706,8.8663,5278022.0],["2012-06-06",8.8663,8.9493,8.6365,8.8216,8417250.0],["2012-06-07",8.8791,8.8791,8.4323,8.5408,6092464.0],["2012-06-08",8.4259,8.6365,8.3684,8.5982,3831648.0],["2012-06-11",8.7195,8.7833,8.5216,8.5471,3563573.0],["2012-06-12",8.6365,8.8089,8.6046,8.745,3912222.0],["2012-06-13",8.7833,8.7897,8.6238,8.6301,5322140.0],["2012-06-14",8.6429,8.6748,8.4961,8.611,4216172.0],["2012-06-15",8.6748,8.7003,8.5088,8.662,7241854.0],["2012-06-18",8.5791,8.8344,8.4897,8.7833,3311288.0],["2012-06-19",8.8089,8.8472,8.7323,8.7769,2716392.0],["2012-06-20",8.7195,8.9365,8.5982,8.7514,4957818.0],["2012-06-21",8.5982,8.6237,8.2854,8.2918,3954366.0],["2012-06-22",8.2344,8.2727,8.0748,8.1642,3812260.0],["2012-06-25",8.0046,8.2344,7.9854,8.1769,4067447.0],["2012-06-26",8.1578,8.2408,8.0301,8.1642,3035086.0],["2012-06-27",8.1131,8.1642,7.9599,8.0748,3464540.0],["2012-06-28",7.9599,8.0429,7.8514,7.9854,3266474.0],["2012-06-29",8.1386,8.2025,8.011,8.1769,3504595.0],["2012-07-02",8.0684,8.1259,7.9088,8.0429,4300112.0],["2012-07-03",8.0556,8.1514,8.0173,8.1514,4374764.0],["2012-07-05",8.0493,8.2025,8.0173,8.1259,4336916.0],["2012-07-06",7.9088,7.9663,7.7492,7.8195,4322984.0],["2012-07-09",7.8322,7.8705,7.6726,7.8322,2824133.0],["2012-07-10",7.9727,8.0173,7.7429,7.7748,4154406.0],["2012-07-11",7.7875,7.845,7.7046,7.7748,3355871.0],["2012-07-12",7.679,7.8641,7.5833,7.7875,3619418.0],["2012-07-13",7.8003,7.8386,7.7556,7.8131,3098245.0],["2012-07-16",7.762,7.8641,7.7301,7.8131,3185087.0],["2012-07-17",7.8258,7.8514,7.6152,7.7492,3033229.0],["2012-07-18",7.6343,7.679,7.5705,7.6088,2892399.0],["2012-07-19",7.6088,7.6343,7.5003,7.5641,4792492.0],["2012-07-20",7.6407,7.8003,7.6216,7.7748,5229492.0],["2012-07-23",7.6407,7.7365,7.5897,7.6918,4162533.0],["2012-07-24",7.7429,7.8258,7.7046,7.7556,4614278.0],["2012-07-25",7.8961,8.1259,7.8578,7.9471,3975264.0],["2012-07-26",8.0237,8.1769,8.0046,8.1769,3944149.0],["2012-07-27",8.4131,8.4706,8.2727,8.3748,5144855.0],["2012-07-30",8.362,8.4514,8.3237,8.445,3049483.0],["2012-07-31",8.3748,8.4259,8.228,8.2344,5168656.0],["2012-08-01",8.2727,8.362,7.9024,8.228,6513907.0],["2012-08-02",8.1769,8.394,8.1259,8.2727,4806308.0],["2012-08-03",8.4195,8.5472,8.3748,8.5025,6150630.0],["2012-08-06",8.4769,8.6684,8.4578,8.5535,2856641.0],["2012-08-07",8.5599,8.611,8.4897,8.5727,2969258.0],["2012-08-08",8.5471,8.745,8.4769,8.5918,4150459.0],["2012-08-09",8.5855,8.7386,8.5344,8.694,1739410.0],["2012-08-10",8.7323,8.8599,8.7195,8.8089,2912252.0],["2012-08-13",8.8791,8.9238,8.7067,8.7386,2467822.0],["2012-08-14",8.7131,8.7642,8.6365,8.6876,2651956.0],["2012-08-15",8.6046,8.7323,8.5982,8.7259,1698659.0],["2012-08-16",8.7003,8.9174,8.6748,8.8982,4160444.0],["2012-08-17",8.7769,8.7833,8.7259,8.7769,3148400.0],["2012-08-20",8.662,8.7514,8.6174,8.7386,2722893.0],["2012-08-21",8.7131,8.7706,8.5535,8.6301,7073044.0],["2012-08-22",8.5408,8.7578,8.4578,8.7259,5334795.0],["2012-08-23",8.694,8.7642,8.3748,8.4131,7028114.0],["2012-08-24",8.4961,8.5216,8.3365,8.394,4407737.0],["2012-08-27",8.3748,8.394,8.0939,8.1195,4588272.0],["2012-08-28",8.145,8.1578,8.011,8.0429,4974653.0],["2012-08-29",8.0301,8.062,7.9024,7.928,3341939.0],["2012-08-30",7.9216,7.9407,7.8195,7.8641,2954397.0],["2012-08-31",7.5003,7.9407,7.4939,7.8641,9393419.0],["2012-09-04",7.762,7.845,7.6854,7.762,3937299.0],["2012-09-05",7.8386,8.1131,7.7812,8.1131,7700565.0],["2012-09-06",8.1131,8.3748,8.1131,8.3684,6354617.0],["2012-09-07",8.4961,8.528,8.4067,8.4961,4883630.0],["2012-09-10",8.4386,8.4897,8.311,8.3365,4615788.0],["2012-09-11",8.2088,8.4131,8.1705,8.2727,7477304.0],["2012-09-12",8.2727,8.3051,7.9423,7.9747,9925621.0],["2012-09-13",7.8645,8.3828,7.7933,8.3504,14696751.0],["2012-09-14",8.3569,8.5318,8.3051,8.3569,8653165.0],["2012-09-17",8.3439,8.3893,8.2597,8.331,6686780.0],["2012-09-18",8.3439,8.6938,8.2986,8.6743,9097828.0],["2012-09-19",8.6678,8.7844,8.5836,8.7715,8759629.0],["2012-09-20",8.616,8.6873,8.5383,8.6225,8921008.0],["2012-09-21",8.5512,8.616,8.4152,8.5836,21387245.0],["2012-09-24",8.5448,8.6743,8.4605,8.48,5984607.0],["2012-09-25",8.4735,8.5836,8.2273,8.2403,7825140.0],["2012-09-26",8.1625,8.3634,8.033,8.2856,6976217.0],["2012-09-27",8.3051,8.4152,8.2727,8.4022,5224964.0],["2012-09-28",8.2791,8.4087,8.2208,8.3245,4393805.0],["2012-10-01",8.4476,8.5188,8.318,8.3504,4411800.0],["2012-10-02",8.3698,8.3698,8.1561,8.3439,5759373.0],["2012-10-03",8.2727,8.2921,7.9228,7.9293,5705386.0],["2012-10-04",7.9941,8.0395,7.8775,7.9812,5207433.0],["2012-10-05",8.0395,8.1107,7.8257,7.8775,5071596.0],["2012-10-08",7.8645,8.0071,7.8516,7.9617,3644147.0],["2012-10-09",8.0589,8.0978,7.8969,7.9034,4271087.0],["2012-10-10",7.8905,8.0006,7.8516,7.9488,4769388.0],["2012-10-11",8.0006,8.0848,7.9617,8.0006,3175683.0],["2012-10-12",8.1042,8.1107,7.8645,7.871,3660053.0],["2012-10-15",7.8386,7.8905,7.7479,7.8516,3328935.0],["2012-10-16",7.9617,8.0524,7.9164,8.033,3480562.0],["2012-10-17",8.0524,8.1496,7.9812,8.0978,3566244.0],["2012-10-18",7.9099,7.9423,7.6184,7.6184,6535037.0],["2012-10-19",7.722,7.8386,7.6249,7.8127,6150630.0],["2012-10-22",7.7479,7.9682,7.735,7.9552,4020195.0],["2012-10-23",7.7803,7.8257,7.6961,7.7285,8021349.0],["2012-10-24",7.8451,7.9164,7.6508,7.6767,5077053.0],["2012-10-25",7.8062,7.884,7.735,7.8192,4975233.0],["2012-10-26",7.7933,7.8127,7.7091,7.7609,2287867.0],["2012-10-31",7.8386,8.1302,7.8127,8.1042,4573527.0],["2012-11-01",8.1755,8.182,8.0978,8.1107,2909234.0],["2012-11-02",8.1625,8.1949,7.9617,7.9682,5386808.0],["2012-11-05",7.9941,8.0459,7.9099,7.9293,4117487.0],["2012-11-06",8.0071,8.1885,7.9423,8.1625,4943654.0],["2012-11-07",8.3439,8.4411,8.2014,8.4346,8219532.0],["2012-11-08",8.2597,8.3893,8.1561,8.3115,4442334.0],["2012-11-09",8.1885,8.4022,8.1755,8.1885,5685069.0],["2012-11-12",8.2273,8.2856,8.0848,8.169,2256868.0],["2012-11-13",8.02,8.1366,7.9423,8.0524,2666237.0],["2012-11-14",7.8386,7.9164,7.6832,7.6961,6208912.0],["2012-11-15",7.6119,7.6443,7.3981,7.4759,5792229.0],["2012-11-16",7.5342,7.6184,7.3787,7.5989,4558899.0],["2012-11-19",7.7479,7.8127,7.6637,7.7738,2878700.0],["2012-11-20",7.6702,7.7091,7.5989,7.6313,2389802.0],["2012-11-21",7.5471,7.735,7.5277,7.6961,4073717.0],["2012-11-23",7.6767,7.8516,7.6508,7.8062,2277302.0],["2012-11-26",7.8905,7.9228,7.6961,7.8905,4076852.0],["2012-11-27",7.7609,7.7803,7.6378,7.6508,4771362.0],["2012-11-28",7.4564,7.6767,7.3852,7.6767,4903019.0],["2012-11-29",8.0071,8.1625,7.8516,8.1431,9848299.0],["2012-11-30",7.9617,8.1237,7.8581,7.9552,6440996.0],["2012-12-03",7.7998,7.8257,7.5471,7.5665,7718212.0],["2012-12-04",7.5795,7.6832,7.5082,7.586,3664464.0],["2012-12-05",7.6054,7.6378,7.3204,7.3657,8423171.0],["2012-12-06",7.4046,7.4629,7.2491,7.3398,6830047.0],["2012-12-07",7.3463,7.3852,7.1843,7.3333,5277558.0],["2012-12-10",7.5147,7.573,7.3722,7.4499,5036999.0],["2012-12-11",7.4305,7.4499,7.3592,7.3916,3317209.0],["2012-12-12",7.4759,7.6767,7.424,7.6637,5901363.0],["2012-12-13",7.5147,7.6313,7.5082,7.5795,4286644.0],["2012-12-14",7.4888,7.6443,7.4499,7.5795,4683126.0],["2012-12-17",7.5795,7.6508,7.5471,7.6184,2911208.0],["2012-12-18",7.6184,7.6637,7.4953,7.6508,6780124.0],["2012-12-19",7.6832,7.7285,7.5795,7.6054,3428781.0],["2012-12-20",7.5147,7.6378,7.4694,7.6313,5092727.0],["2012-12-21",7.4953,7.7674,7.4888,7.6961,7024979.0],["2012-12-24",7.7091,7.7609,7.6313,7.7544,1250049.0],["2012-12-26",7.7544,7.7803,7.6832,7.7609,1908220.0],["2012-12-27",7.7998,8.0459,7.7415,7.8905,4652940.0],["2012-12-28",7.9034,7.9941,7.8516,7.871,2834001.0],["2012-12-31",7.8581,8.1302,7.8581,8.0913,2802770.0],["2013-01-02",8.1366,8.1885,8.0265,8.0783,4370817.0],["2013-01-03",8.0265,8.1366,7.7674,7.7933,5623304.0],["2013-01-04",7.7803,7.9164,7.7091,7.9099,2907492.0],["2013-01-07",7.8257,7.9423,7.7803,7.7998,4885720.0],["2013-01-08",7.7738,7.8062,7.6896,7.7738,3984784.0],["2013-01-09",7.7155,7.7803,7.6961,7.735,3227580.0],["2013-01-10",7.7998,7.8581,7.7738,7.8257,3022896.0],["2013-01-11",7.7933,7.9099,7.7544,7.884,2670300.0],["2013-01-14",7.9099,7.9488,7.8322,7.8645,2857221.0],["2013-01-15",7.8969,7.9552,7.8451,7.8969,3577157.0],["2013-01-16",7.9099,7.9164,7.8062,7.8905,2490926.0],["2013-01-17",7.8581,7.9358,7.7544,7.8581,2993871.0],["2013-01-18",7.9164,8.0071,7.8386,7.9941,2572892.0],["2013-01-22",7.9552,8.0783,7.9034,8.0135,5510222.0],["2013-01-23",7.9228,7.9682,7.7868,7.8516,5474579.0],["2013-01-24",7.871,7.9164,7.6572,7.6896,4544851.0],["2013-01-25",7.7544,7.7674,7.5471,7.5471,6070521.0],["2013-01-28",7.6637,7.6637,7.4823,7.5018,4780185.0],["2013-01-29",7.5082,7.586,7.4694,7.5342,3880875.0],["2013-01-30",7.5989,7.6702,7.5406,7.5536,5214980.0],["2013-01-31",7.5406,7.5665,7.4823,7.5277,4425616.0],["2013-02-01",7.7285,7.8516,7.6249,7.8451,4743614.0],["2013-02-04",7.7479,7.9488,7.735,7.9099,3903282.0],["2013-02-05",7.8322,7.8969,7.7479,7.7803,3046696.0],["2013-02-06",7.6896,7.722,7.6248,7.6767,4010326.0],["2013-02-07",7.6313,7.7479,7.586,7.6961,4187263.0],["2013-02-08",7.7479,7.7544,7.6378,7.7091,2697584.0],["2013-02-11",7.6443,7.6767,7.5471,7.6054,2788258.0],["2013-02-12",7.6896,7.7415,7.586,7.7285,3987338.0],["2013-02-13",7.8127,7.8969,7.5989,7.6119,3595269.0],["2013-02-14",7.7415,7.8257,7.6572,7.7868,3991750.0],["2013-02-15",7.4888,7.5147,7.1714,7.2297,9118958.0],["2013-02-19",7.0418,7.0872,6.9641,7.0029,4930883.0],["2013-02-20",6.8928,6.9058,6.6531,6.679,6638830.0],["2013-02-21",6.4908,6.7164,6.4381,6.5961,9144800.0],["2013-02-22",6.6036,6.6713,6.4682,6.5585,3004600.0],["2013-02-25",6.6713,6.6939,6.5284,6.6036,4459100.0],["2013-02-26",6.6638,6.7916,6.581,6.6939,5099600.0],["2013-02-27",6.5209,6.5585,6.4306,6.4758,4536900.0],["2013-02-28",6.4607,6.4607,6.22,6.2351,5353000.0],["2013-03-01",6.1749,6.2952,6.1147,6.1599,8737800.0],["2013-03-04",6.1674,6.1899,6.0245,6.0546,5624700.0],["2013-03-05",6.1373,6.1674,6.032,6.0771,5167300.0],["2013-03-06",5.9973,6.1949,5.9213,6.1797,9906700.0],["2013-03-07",6.2101,6.309,6.0581,6.0809,6533000.0],["2013-03-08",6.0505,6.2101,5.9593,6.0809,5422900.0],["2013-03-11",6.0581,6.0961,5.9973,6.0201,3750900.0],["2013-03-12",6.0581,6.2101,6.0125,6.0733,6457100.0],["2013-03-13",6.1037,6.1341,5.9593,6.0049,6040600.0],["2013-03-14",5.9745,6.0885,5.9441,6.0125,6905800.0],["2013-03-15",6.0125,6.1417,5.9897,6.1265,20926400.0],["2013-03-18",6.2482,6.2862,6.0961,6.1645,4934900.0],["2013-03-19",6.0429,6.2025,6.0201,6.1113,4915700.0],["2013-03-20",6.1341,6.1569,6.0809,6.1113,2448100.0],["2013-03-21",6.1265,6.2482,6.1189,6.233,3227700.0],["2013-03-22",6.0961,6.1721,5.9821,6.0277,4214700.0],["2013-03-25",5.9137,5.9669,5.8149,5.9137,4348200.0],["2013-03-26",5.8985,5.9365,5.8073,5.8909,3661500.0],["2013-03-27",5.8149,5.9289,5.7769,5.9137,4891600.0],["2013-03-28",5.8681,5.9289,5.8301,5.8909,2427000.0],["2013-04-01",5.8833,5.8909,5.7313,5.8529,3143900.0],["2013-04-02",5.7693,5.8225,5.5488,5.5564,4187000.0],["2013-04-03",5.4196,5.5336,5.1916,5.2448,8721600.0],["2013-04-04",5.1992,5.526,5.1916,5.4728,5600900.0],["2013-04-05",5.45,5.5641,5.3892,5.4424,7293700.0],["2013-04-08",5.45,5.5184,5.4044,5.4652,4984300.0],["2013-04-09",5.5793,5.8149,5.5032,5.7997,5128900.0],["2013-04-10",5.7085,5.7161,5.5717,5.6249,4200200.0],["2013-04-11",5.6553,5.6629,5.4728,5.488,3138800.0],["2013-04-12",5.4272,5.45,5.146,5.1612,7873100.0],["2013-04-15",4.9636,5.0396,4.7507,4.7583,15276600.0],["2013-04-16",5.0776,5.1308,4.8039,4.8495,8168300.0],["2013-04-17",4.9332,5.0092,4.7355,4.7583,13646100.0],["2013-04-18",4.8267,4.9103,4.7735,4.8191,10007500.0],["2013-04-19",4.9636,5.032,4.8419,4.9408,9446700.0],["2013-04-22",5.1232,5.184,5.0016,5.1004,5035800.0],["2013-04-23",5.108,5.1308,4.918,5.0472,4565800.0],["2013-04-24",5.1764,5.5717,5.1308,5.5412,7452600.0],["2013-04-25",5.7161,5.9365,5.6553,5.7769,10251700.0],["2013-04-26",5.7161,5.7617,5.3512,5.4348,6847700.0],["2013-04-29",5.5184,5.6097,5.4804,5.5641,3815000.0],["2013-04-30",5.5184,5.6705,5.374,5.6705,4471900.0],["2013-05-01",5.526,5.6933,5.4424,5.6021,4592700.0],["2013-05-02",5.4956,5.526,5.3968,5.4272,3811900.0],["2013-05-03",5.3512,5.4728,5.2676,5.336,5090200.0],["2013-05-06",5.3816,5.4272,5.336,5.3968,2295600.0],["2013-05-07",5.26,5.2676,5.07,5.1156,4291100.0],["2013-05-08",5.0852,5.26,5.0244,5.2372,6476400.0],["2013-05-09",5.2068,5.3892,5.1536,5.1992,3731300.0],["2013-05-10",5.032,5.1688,4.9408,5.1688,3478300.0],["2013-05-13",5.0624,5.07,4.9788,4.9864,2896800.0],["2013-05-14",4.8799,4.9864,4.7811,4.8115,4618600.0],["2013-05-15",4.7355,4.7963,4.6063,4.6063,5793500.0],["2013-05-16",4.6215,4.8039,4.5683,4.6595,4861900.0],["2013-05-17",4.5227,4.5607,4.4087,4.4163,5159300.0],["2013-05-20",4.3099,4.5835,4.2947,4.5531,7690300.0],["2013-05-21",4.3555,4.4923,4.3327,4.3935,5329100.0],["2013-05-22",4.4695,4.5835,4.3783,4.4543,6027400.0],["2013-05-23",4.5075,4.5683,4.4467,4.4619,3703200.0],["2013-05-24",4.4163,4.4619,4.3479,4.3631,3534500.0],["2013-05-28",4.3707,4.4315,4.2643,4.3403,4901000.0],["2013-05-29",4.3935,4.5683,4.3479,4.5607,6774400.0],["2013-05-30",4.6595,4.7811,4.5911,4.7811,7173400.0],["2013-05-31",4.6139,4.6823,4.5455,4.6139,6134900.0],["2013-06-03",4.6671,4.8267,4.6215,4.7887,4634700.0],["2013-06-04",4.7203,4.7583,4.6063,4.6823,5626600.0],["2013-06-05",4.6899,4.7659,4.6215,4.6975,4200500.0],["2013-06-06",4.6671,4.8495,4.6671,4.8115,3712100.0],["2013-06-07",4.7051,4.7279,4.5607,4.6139,3396100.0],["2013-06-10",4.6671,4.7279,4.6215,4.6443,2483400.0],["2013-06-11",4.5303,4.5987,4.4923,4.4999,3240900.0],["2013-06-12",4.4999,4.6139,4.4771,4.5151,3621700.0],["2013-06-13",4.4543,4.5531,4.4163,4.5455,2758700.0],["2013-06-14",4.5911,4.6367,4.5455,4.5759,2903700.0],["2013-06-17",4.5531,4.6215,4.5303,4.5911,1597200.0],["2013-06-18",4.5455,4.5835,4.4771,4.4999,2343000.0],["2013-06-19",4.4619,4.4847,4.2947,4.3099,5184100.0],["2013-06-20",4.0362,4.211,4.0286,4.1426,11153000.0],["2013-06-21",4.0134,4.0894,3.9146,4.0286,9445400.0],["2013-06-24",3.9298,3.983,3.8614,3.8842,5335700.0],["2013-06-25",3.8538,3.8994,3.7854,3.8614,4912400.0],["2013-06-26",3.679,3.7322,3.5497,3.5725,6669400.0],["2013-06-27",3.6106,3.7702,3.5877,3.755,5293000.0],["2013-06-28",3.7018,4.0438,3.6866,3.9906,6904100.0],["2013-07-01",3.9982,4.0514,3.907,3.9982,3869100.0],["2013-07-02",4.0666,4.097,3.8234,3.8614,3309800.0],["2013-07-03",3.7854,3.8082,3.6562,3.7246,3710400.0],["2013-07-05",3.6258,3.7778,3.6182,3.7702,3748600.0],["2013-07-08",3.7398,3.7474,3.6182,3.6258,2915700.0],["2013-07-09",3.7398,3.8082,3.6638,3.679,3507900.0],["2013-07-10",3.7702,3.8006,3.6866,3.7018,2792600.0],["2013-07-11",4.021,4.0666,3.9374,4.0666,5508500.0],["2013-07-12",4.0666,4.0818,3.907,3.9678,3462700.0],["2013-07-15",3.945,3.9526,3.8766,3.8918,1608300.0],["2013-07-16",3.9754,4.135,3.9754,4.1274,3671200.0],["2013-07-17",4.0894,4.1654,3.9146,3.9146,3789600.0],["2013-07-18",3.983,4.0666,3.9374,3.9526,2022900.0],["2013-07-19",4.0286,4.2186,3.9906,4.211,3397200.0],["2013-07-22",4.3859,4.4467,4.3251,4.3935,5397200.0],["2013-07-23",4.3935,4.5759,4.3479,4.5759,4429700.0],["2013-07-24",4.6139,4.6823,4.3023,4.4087,7525400.0],["2013-07-25",4.3783,4.5531,4.3783,4.4543,4288700.0],["2013-07-26",4.4163,4.5531,4.3327,4.5455,3369200.0],["2013-07-29",4.5607,4.5987,4.4847,4.4847,3117900.0],["2013-07-30",4.4847,4.5683,4.4239,4.5075,2515700.0],["2013-07-31",4.4923,4.6823,4.4239,4.5835,5651500.0],["2013-08-01",4.6215,4.6367,4.3327,4.3327,5574500.0],["2013-08-02",4.3555,4.3859,4.1426,4.1806,4759000.0],["2013-08-05",4.2034,4.2795,4.1426,4.1578,2611700.0],["2013-08-06",4.0742,4.0818,3.9146,3.9222,4132900.0],["2013-08-07",3.9526,4.0514,3.9146,3.9222,2626200.0],["2013-08-08",3.9678,4.3327,3.9374,4.3175,6270500.0],["2013-08-09",4.2643,4.5455,4.1882,4.4619,5033400.0],["2013-08-12",4.5835,4.7355,4.5759,4.6899,7360600.0],["2013-08-13",4.4391,4.5531,4.3555,4.4239,7076100.0],["2013-08-14",4.5227,4.7811,4.5075,4.7811,7345800.0],["2013-08-15",4.6823,5.0472,4.6443,4.956,11685200.0],["2013-08-16",4.9408,4.9636,4.8191,4.8343,7070300.0],["2013-08-19",4.7811,4.8495,4.6595,4.6975,4202500.0],["2013-08-20",4.7583,4.9864,4.7431,4.9256,7486900.0],["2013-08-21",4.8875,4.9408,4.6595,4.6747,5990000.0],["2013-08-22",4.3783,4.4923,4.2795,4.3403,11127200.0],["2013-08-23",4.1502,4.3403,4.097,4.2947,15095600.0],["2013-08-26",4.2643,4.3555,4.1958,4.249,6818500.0],["2013-08-27",4.3631,4.4619,4.1274,4.1426,12588300.0],["2013-08-28",4.2034,4.249,3.9298,3.9526,9815700.0],["2013-08-29",3.9678,4.097,3.8006,4.0286,13614500.0],["2013-08-30",3.9982,4.0362,3.8994,3.9146,6932100.0],["2013-09-03",4.0134,4.021,3.8842,3.9146,6565100.0],["2013-09-04",3.9374,3.9602,3.8462,3.9298,9661100.0],["2013-09-05",3.945,3.9678,3.8386,3.8614,5877000.0],["2013-09-06",3.9982,4.0286,3.8994,3.9754,6443100.0],["2013-09-09",3.983,4.0058,3.9298,3.9526,5974600.0],["2013-09-10",3.8842,3.945,3.793,3.8006,7810200.0],["2013-09-11",3.831,3.8994,3.7626,3.8538,7948300.0],["2013-09-12",3.6334,3.7474,3.5954,3.603,9366000.0],["2013-09-13",3.5725,3.6562,3.5649,3.6258,5695500.0],["2013-09-16",3.6106,3.6714,3.5269,3.5497,5793400.0],["2013-09-17",3.603,3.6258,3.5269,3.5725,7989800.0],["2013-09-18",3.5953,4.0362,3.5345,3.9754,15305100.0],["2013-09-19",3.945,3.9602,3.6866,3.7626,10433700.0],["2013-09-20",3.6638,3.679,3.5345,3.5801,32641300.0],["2013-09-23",3.6182,3.679,3.5953,3.6106,12456600.0],["2013-09-24",3.5421,3.5953,3.4737,3.5421,7625900.0],["2013-09-25",3.5877,3.6562,3.5345,3.5953,7340600.0],["2013-09-26",3.603,3.6334,3.4737,3.5041,5321500.0],["2013-09-27",3.5269,3.5877,3.4585,3.4889,3527600.0],["2013-09-30",3.4585,3.5041,3.4205,3.4737,5945400.0],["2013-10-01",3.4281,3.4281,3.3369,3.3825,5861800.0],["2013-10-02",3.4129,3.4509,3.3445,3.3521,5116000.0],["2013-10-03",3.3597,3.4433,3.3445,3.3597,5225000.0],["2013-10-04",3.3977,3.4661,3.3445,3.3673,4035600.0],["2013-10-07",3.4205,3.4357,3.3597,3.4129,3912100.0],["2013-10-08",3.4053,3.4205,3.3521,3.3901,5679500.0],["2013-10-09",3.3521,3.3825,3.2761,3.3597,7926800.0],["2013-10-10",3.3521,3.4205,3.3217,3.3901,4942900.0],["2013-10-11",3.3293,3.3521,3.2609,3.2685,6142100.0],["2013-10-14",3.3141,3.3445,3.2989,3.3065,3799300.0],["2013-10-15",3.2685,3.3445,3.2381,3.3445,6716400.0],["2013-10-16",3.3749,3.3825,3.2837,3.3065,4867400.0],["2013-10-17",3.3369,3.4737,3.3293,3.3977,7880600.0],["2013-10-18",3.4053,3.4433,3.3901,3.4053,2728200.0],["2013-10-21",3.3673,3.4433,3.3521,3.4205,3542800.0],["2013-10-22",3.4965,3.641,3.4889,3.603,7246100.0],["2013-10-23",3.5725,3.5954,3.4281,3.4357,4730400.0],["2013-10-24",3.5345,3.5801,3.5269,3.5573,4571000.0],["2013-10-25",3.603,3.679,3.5345,3.6486,5350100.0],["2013-10-28",3.6866,3.8082,3.6638,3.7094,5357700.0],["2013-10-29",3.6942,3.7322,3.5573,3.5953,5729000.0],["2013-10-30",3.6334,3.6866,3.4889,3.6562,9120300.0],["2013-10-31",3.5801,3.5953,3.4965,3.4965,6017800.0],["2013-11-01",3.4281,3.4813,3.3445,3.3597,4537500.0],["2013-11-04",3.3445,3.4281,3.3445,3.4129,4472100.0],["2013-11-05",3.3217,3.3445,3.2685,3.3141,5019500.0],["2013-11-06",3.3597,3.4281,3.2913,3.3825,6935900.0],["2013-11-07",3.4281,3.5041,3.3445,3.3445,2955200.0],["2013-11-08",3.3293,3.4129,3.3065,3.3901,7139300.0],["2013-11-11",3.3293,3.4433,3.2837,3.4129,6711400.0],["2013-11-12",3.4053,3.4129,3.3293,3.3293,3121100.0],["2013-11-13",3.3521,3.3977,3.3369,3.3749,2059200.0],["2013-11-14",3.4129,3.5117,3.4129,3.5041,4588500.0],["2013-11-15",3.5345,3.5649,3.4281,3.4357,2538400.0],["2013-11-18",3.4509,3.4585,3.3825,3.4509,5049700.0],["2013-11-19",3.3977,3.4433,3.3521,3.4357,5814300.0],["2013-11-20",3.3597,3.4129,3.2989,3.3293,7279000.0],["2013-11-21",3.1697,3.1925,3.1013,3.1393,6937900.0],["2013-11-22",3.0861,3.1241,3.0101,3.0329,5941200.0],["2013-11-25",3.0405,3.0785,2.9645,3.0253,5473700.0],["2013-11-26",3.0101,3.0633,2.9797,3.0025,3063900.0],["2013-11-27",3.0253,3.0633,2.9873,3.0329,3140800.0],["2013-11-29",3.0329,3.0785,3.0329,3.0481,2423600.0],["2013-12-02",2.9721,3.0177,2.9188,2.9416,6085700.0],["2013-12-03",2.896,3.0177,2.8124,2.8808,7472000.0],["2013-12-04",2.7972,2.8352,2.6832,2.7364,13857900.0],["2013-12-05",2.6908,2.744,2.6604,2.706,5376500.0],["2013-12-06",2.7288,2.7744,2.6756,2.6984,4936400.0],["2013-12-09",2.7212,2.744,2.6756,2.6908,5134600.0],["2013-12-10",2.7972,2.8124,2.7668,2.7744,7338800.0],["2013-12-11",2.8048,2.82,2.7516,2.7592,5693100.0],["2013-12-12",2.668,2.6756,2.6072,2.668,4113500.0],["2013-12-13",2.6224,2.668,2.592,2.592,4750400.0],["2013-12-16",2.6528,2.6908,2.6148,2.6604,6108600.0],["2013-12-17",2.6072,2.63,2.5464,2.554,5571000.0],["2013-12-18",2.516,2.554,2.4172,2.4324,9021100.0],["2013-12-19",2.3716,2.3868,2.2195,2.2956,11472200.0],["2013-12-20",2.326,2.3792,2.3108,2.3488,8660100.0],["2013-12-23",2.3564,2.3868,2.3184,2.3488,3038200.0],["2013-12-24",2.364,2.3868,2.3336,2.3868,1920000.0],["2013-12-26",2.4096,2.4248,2.3488,2.3564,2224800.0],["2013-12-27",2.4248,2.4552,2.3868,2.4096,2870900.0],["2013-12-30",2.3944,2.44,2.3564,2.364,4572300.0],["2013-12-31",2.3564,2.44,2.3336,2.4324,2948400.0],["2014-01-02",2.4704,2.4932,2.4096,2.478,4387700.0],["2014-01-03",2.4856,2.5084,2.44,2.4552,4401700.0],["2014-01-06",2.478,2.4856,2.3944,2.4172,4997000.0],["2014-01-07",2.4172,2.4324,2.3868,2.4324,2287300.0],["2014-01-08",2.402,2.402,2.3336,2.3488,3898100.0],["2014-01-09",2.3184,2.3412,2.2803,2.2803,2147700.0],["2014-01-10",2.3032,2.4248,2.2879,2.3868,8307100.0],["2014-01-13",2.3716,2.5084,2.3564,2.5008,4929900.0],["2014-01-14",2.4172,2.5616,2.4172,2.4476,5886400.0],["2014-01-15",2.3944,2.5084,2.364,2.4932,4706000.0],["2014-01-16",2.4856,2.5312,2.4856,2.516,3970500.0],["2014-01-17",2.5388,2.6528,2.5388,2.6072,4517600.0],["2014-01-21",2.5996,2.6376,2.5464,2.6224,4971100.0],["2014-01-22",2.5692,2.6072,2.5312,2.5464,4036900.0],["2014-01-23",2.5996,2.6528,2.592,2.63,4566400.0],["2014-01-24",2.6832,2.706,2.592,2.6756,4658900.0],["2014-01-27",2.706,2.7288,2.6452,2.6604,5995600.0],["2014-01-28",2.6528,2.7364,2.63,2.706,2788900.0],["2014-01-29",2.7136,2.7516,2.63,2.7364,5129200.0],["2014-01-30",2.6148,2.6452,2.5616,2.592,5780700.0],["2014-01-31",2.6604,2.6832,2.6224,2.6452,4670600.0],["2014-02-03",2.6376,2.6832,2.6148,2.6376,3198800.0],["2014-02-04",2.5996,2.668,2.592,2.6604,4028200.0],["2014-02-05",2.6756,2.7212,2.63,2.63,4204600.0],["2014-02-06",2.6604,2.6832,2.6224,2.6376,3444100.0],["2014-02-07",2.6148,2.6832,2.5996,2.6832,5274600.0],["2014-02-10",2.7364,2.8428,2.7364,2.8048,5073400.0],["2014-02-11",2.8504,3.0633,2.8352,3.0101,10142700.0],["2014-02-12",3.0025,3.0253,2.8732,2.896,5972700.0],["2014-02-13",2.7896,2.9797,2.7896,2.9645,9008700.0],["2014-02-14",3.0557,3.2077,3.0405,3.1089,7882600.0],["2014-02-18",3.0861,3.1241,3.0405,3.1165,5305500.0],["2014-02-19",3.0481,3.0785,2.9797,3.0101,10629000.0],["2014-02-20",2.934,3.0253,2.9188,3.0101,7008900.0],["2014-02-21",3.0329,3.0709,2.9873,3.0557,4610500.0],["2014-02-24",3.0937,3.1013,3.0101,3.0329,3777300.0],["2014-02-25",2.9873,3.0101,2.9188,2.934,3591300.0],["2014-02-26",2.8808,2.8808,2.7972,2.8276,5561200.0],["2014-02-27",2.8504,2.8884,2.82,2.8504,4223100.0],["2014-02-28",2.8808,2.9112,2.8048,2.8048,6447700.0],["2014-03-03",2.9036,2.9416,2.8276,2.8428,17042400.0],["2014-03-04",2.782,2.82,2.7364,2.7364,6561700.0],["2014-03-05",2.7441,2.7976,2.7058,2.7899,7490200.0],["2014-03-06",2.8281,2.9581,2.8281,2.9504,6307500.0],["2014-03-07",2.8969,2.981,2.8664,2.8816,7261700.0],["2014-03-10",2.8816,2.9887,2.8664,2.9275,4738000.0],["2014-03-11",2.9963,3.0651,2.9963,3.0575,6873000.0],["2014-03-12",3.1033,3.2256,3.0804,3.2103,9271100.0],["2014-03-13",3.1721,3.2715,3.1415,3.2715,5829800.0],["2014-03-14",3.2868,3.3403,3.1721,3.3326,7991700.0],["2014-03-17",3.302,3.3173,3.1262,3.1492,10160400.0],["2014-03-18",3.111,3.1492,3.088,3.1339,9704300.0],["2014-03-19",3.1262,3.1645,2.9963,3.0116,7333600.0],["2014-03-20",3.0957,3.1721,3.0498,3.1033,6160900.0],["2014-03-21",3.1721,3.2027,3.0727,3.111,13724300.0],["2014-03-24",3.0651,3.1033,2.9963,2.9963,5756900.0],["2014-03-25",3.088,3.1492,3.0804,3.0957,3841400.0],["2014-03-26",3.1033,3.111,2.9352,2.9428,5509800.0],["2014-03-27",2.9581,2.9734,2.874,2.9657,4761400.0],["2014-03-28",2.9887,3.0269,2.9428,2.981,5148500.0],["2014-03-31",2.9581,2.9734,2.7976,2.8205,5886400.0],["2014-04-01",2.8664,2.8816,2.7976,2.8358,5381100.0],["2014-04-02",2.9581,2.9657,2.8893,2.9122,5165300.0],["2014-04-03",2.8893,2.9504,2.874,2.9428,2807800.0],["2014-04-04",2.9887,3.0039,2.8969,2.9122,3199800.0],["2014-04-07",2.9199,2.9734,2.874,2.9046,3198500.0],["2014-04-08",2.9734,3.0422,2.9734,3.0269,3666700.0],["2014-04-09",3.0651,3.1721,3.0269,3.111,4545600.0],["2014-04-10",3.1415,3.1797,3.0727,3.0957,4746700.0],["2014-04-11",3.1339,3.1797,3.0804,3.0957,3763300.0],["2014-04-14",3.1262,3.1797,3.0957,3.1186,3434100.0],["2014-04-15",3.0039,3.111,2.9734,3.0804,5657300.0],["2014-04-16",3.0575,3.1339,3.0498,3.1033,4284000.0],["2014-04-17",3.088,3.0957,3.0039,3.0116,3528500.0],["2014-04-21",2.9734,3.0422,2.8816,2.9887,5618300.0],["2014-04-22",3.0345,3.0651,2.9963,3.0422,4158300.0],["2014-04-23",3.0498,3.1721,3.0422,3.1415,2614600.0],["2014-04-24",3.0804,3.1492,3.0804,3.0804,3280000.0],["2014-04-25",3.1186,3.3097,3.1033,3.302,4079100.0],["2014-04-28",3.2715,3.2791,3.2103,3.2409,2973100.0],["2014-04-29",3.1415,3.2256,3.1186,3.195,2791300.0],["2014-04-30",3.1415,3.2485,3.1339,3.2333,3151500.0],["2014-05-01",3.1568,3.2103,3.111,3.1797,1960500.0],["2014-05-02",3.1645,3.218,3.1415,3.2103,2258800.0],["2014-05-05",3.2485,3.2562,3.1645,3.218,2041300.0],["2014-05-06",3.2333,3.2409,3.1339,3.1645,1550600.0],["2014-05-07",3.1568,3.1721,3.088,3.0957,2557500.0],["2014-05-08",3.0957,3.1645,3.0804,3.1339,3162500.0],["2014-05-09",3.0804,3.0957,3.0192,3.0345,1992900.0],["2014-05-12",3.0422,3.0804,3.0116,3.0498,2229800.0],["2014-05-13",3.0269,3.0498,2.9963,2.9963,1609600.0],["2014-05-14",3.0269,3.0498,2.9963,3.0039,1676700.0],["2014-05-15",3.0039,3.0345,2.981,3.0039,1365100.0],["2014-05-16",3.0116,3.0422,2.981,2.981,1653900.0],["2014-05-19",3.0575,3.088,3.0345,3.0345,1655600.0],["2014-05-20",3.0039,3.0269,2.9581,2.9734,1479600.0],["2014-05-21",3.0039,3.0269,2.981,2.9887,1351400.0],["2014-05-22",3.0269,3.0575,2.981,2.981,1888600.0],["2014-05-23",2.9734,3.0116,2.9352,2.9887,2136700.0],["2014-05-27",2.9122,2.9122,2.7746,2.7823,4028000.0],["2014-05-28",2.7593,2.7823,2.6676,2.6982,3536900.0],["2014-05-29",2.66,2.7058,2.6371,2.6829,2056400.0],["2014-05-30",2.6829,2.7058,2.6447,2.7058,3229100.0],["2014-06-02",2.66,2.7058,2.6447,2.6753,1656400.0],["2014-06-03",2.7058,2.7211,2.6523,2.66,2453900.0],["2014-06-04",2.6753,2.7135,2.6523,2.6523,1576800.0],["2014-06-05",2.6753,2.7211,2.66,2.6982,1792300.0],["2014-06-06",2.7058,2.7441,2.6829,2.7441,1124900.0],["2014-06-09",2.7288,2.7823,2.7135,2.7288,1031800.0],["2014-06-10",2.767,2.8052,2.767,2.7823,1762200.0],["2014-06-11",2.7823,2.8052,2.7211,2.7823,1822200.0],["2014-06-12",2.7364,2.7746,2.7211,2.7593,3773500.0],["2014-06-13",2.7441,2.7823,2.7135,2.767,2671700.0],["2014-06-16",2.767,2.7823,2.6982,2.7058,2327800.0],["2014-06-17",2.7058,2.7441,2.6906,2.7364,1835700.0],["2014-06-18",2.7593,2.7899,2.6982,2.7899,2936900.0],["2014-06-19",2.8281,2.9352,2.8052,2.9352,7176900.0],["2014-06-20",2.9122,2.9428,2.8129,2.874,4714200.0],["2014-06-23",2.8664,2.9046,2.8281,2.8664,4482800.0],["2014-06-24",2.8969,2.9046,2.7364,2.7441,5103700.0],["2014-06-25",2.7823,2.8205,2.767,2.7899,5012900.0],["2014-06-26",2.7746,2.7976,2.6982,2.7517,3504100.0],["2014-06-27",2.7746,2.7823,2.7135,2.7517,3329400.0],["2014-06-30",2.7288,2.8587,2.7058,2.8434,5375500.0],["2014-07-01",2.8434,2.8816,2.7976,2.8052,3829000.0],["2014-07-02",2.8129,2.8969,2.8129,2.8281,4616000.0],["2014-07-03",2.8129,2.8205,2.767,2.8052,2158800.0],["2014-07-07",2.8129,2.8358,2.767,2.767,2490000.0],["2014-07-08",2.8205,2.9428,2.8052,2.9428,4285100.0],["2014-07-09",2.9428,3.088,2.9428,3.0804,4519300.0],["2014-07-10",3.1033,3.1262,3.0345,3.0727,9633200.0],["2014-07-11",3.0345,3.1262,3.0269,3.0957,3421100.0],["2014-07-14",2.981,3.0116,2.9199,2.9428,2651400.0],["2014-07-15",2.9887,3.0039,2.8893,2.9046,5681700.0],["2014-07-16",2.9199,2.9734,2.9122,2.9199,2914100.0],["2014-07-17",2.9657,3.0575,2.9199,3.0422,3168400.0],["2014-07-18",3.0039,3.0498,2.9734,3.0498,2181300.0],["2014-07-21",3.0269,3.0422,2.9581,3.0192,1837100.0],["2014-07-22",2.9887,3.0116,2.9504,2.9504,1739900.0],["2014-07-23",2.9887,3.0422,2.9504,2.9504,1935000.0],["2014-07-24",2.9504,2.9581,2.8664,2.8816,2304400.0],["2014-07-25",2.9352,3.1262,2.9275,3.088,5452600.0],["2014-07-28",3.0727,3.1339,3.0727,3.111,4069900.0],["2014-07-29",3.1262,3.1262,3.0422,3.088,1504200.0],["2014-07-30",3.0575,3.1033,3.0345,3.0651,1987500.0],["2014-07-31",3.0039,3.0269,2.9657,3.0116,2324600.0],["2014-08-01",3.0116,3.0498,2.9734,3.0422,2309600.0],["2014-08-04",3.0192,3.111,2.981,3.0957,4639700.0],["2014-08-05",3.0651,3.1033,2.9887,3.0957,2188900.0],["2014-08-06",3.088,3.1262,3.0575,3.088,3274600.0],["2014-08-07",3.0651,3.088,3.0039,3.088,1636300.0],["2014-08-08",3.0651,3.1568,3.0498,3.1568,5010900.0],["2014-08-11",3.1033,3.2027,3.088,3.1874,4087000.0],["2014-08-12",3.2027,3.2715,3.1415,3.1415,15770100.0],["2014-08-13",3.1568,3.2333,3.1415,3.195,16388800.0],["2014-08-14",3.195,3.2715,3.1874,3.218,17099900.0],["2014-08-15",3.1645,3.2103,3.1415,3.1797,6073100.0],["2014-08-18",3.1415,3.2333,3.1415,3.2027,4510600.0],["2014-08-19",3.2103,3.218,3.1262,3.1415,2056400.0],["2014-08-20",3.1874,3.2868,3.1721,3.2333,4371600.0],["2014-08-21",3.195,3.2333,3.1415,3.1797,3548700.0],["2014-08-22",3.218,3.2638,3.2027,3.2485,3094900.0],["2014-08-25",3.2409,3.2638,3.2256,3.2485,2202600.0],["2014-08-26",3.302,3.4243,3.2868,3.4091,5401200.0],["2014-08-27",3.4473,3.4855,3.4091,3.4243,4937000.0],["2014-08-28",3.5084,3.5696,3.5084,3.539,3300000.0],["2014-08-29",3.5772,3.776,3.5619,3.6995,6545800.0],["2014-09-02",3.5925,3.6919,3.5849,3.6154,20232200.0],["2014-09-03",3.6537,3.7072,3.5466,3.5696,5584800.0],["2014-09-04",3.5696,3.6078,3.432,3.4396,5646800.0],["2014-09-05",3.4396,3.4473,3.3479,3.4014,6260100.0],["2014-09-08",3.4243,3.4243,3.2638,3.3097,6857400.0],["2014-09-09",3.2868,3.4702,3.2715,3.4396,6841900.0],["2014-09-10",3.3544,3.3851,3.2853,3.293,5435700.0],["2014-09-11",3.2393,3.3698,3.2239,3.3698,9574600.0],["2014-09-12",3.293,3.3544,3.27,3.3391,6759900.0],["2014-09-15",3.3468,3.4158,3.3314,3.3851,4867300.0],["2014-09-16",3.3775,3.4696,3.3468,3.4158,4114900.0],["2014-09-17",3.3621,3.4312,3.293,3.3007,6820600.0],["2014-09-18",3.2239,3.293,3.1932,3.27,4205700.0],["2014-09-19",3.2086,3.2777,3.1779,3.27,6980000.0],["2014-09-22",3.2393,3.2393,3.1088,3.1318,6121900.0],["2014-09-23",3.1856,3.2546,3.1702,3.2393,2977000.0],["2014-09-24",3.1318,3.27,3.1318,3.2009,3206600.0],["2014-09-25",3.1011,3.1856,3.0704,3.1625,5703700.0],["2014-09-26",3.1088,3.1625,3.1088,3.1241,2352500.0],["2014-09-29",3.1011,3.1241,3.0551,3.0551,2630300.0],["2014-09-30",3.009,3.0627,2.986,2.9937,5265100.0],["2014-10-01",3.009,3.1165,2.9937,3.0627,3668100.0],["2014-10-02",3.1165,3.1625,3.0934,3.1472,6117300.0],["2014-10-03",3.0244,3.0474,2.8708,2.8785,7456000.0],["2014-10-06",2.9169,2.986,2.9015,2.986,2319900.0],["2014-10-07",2.9783,2.9937,2.8094,2.8171,4306400.0],["2014-10-08",2.8862,3.0781,2.7403,3.0167,7066000.0],["2014-10-09",3.0551,3.0551,2.8632,2.9937,8406500.0],["2014-10-10",3.009,3.0858,2.8862,2.8939,4739500.0],["2014-10-13",2.9399,3.1241,2.9399,3.0781,6472300.0],["2014-10-14",3.0627,3.1932,3.0397,3.1549,7182900.0],["2014-10-15",3.1011,3.1856,3.009,3.0474,5252900.0],["2014-10-16",2.986,3.1088,2.9169,2.9706,4914500.0],["2014-10-17",3.0167,3.0244,2.8325,2.8325,4289100.0],["2014-10-20",2.9015,2.9169,2.7941,2.9015,4179500.0],["2014-10-21",2.9322,2.9476,2.8094,2.8171,3411800.0],["2014-10-22",2.8632,2.8632,2.7403,2.7403,3891000.0],["2014-10-23",2.725,2.7864,2.6713,2.771,4361400.0],["2014-10-24",2.7941,2.8555,2.771,2.7864,3547400.0],["2014-10-27",2.8018,2.9092,2.771,2.8325,6107800.0],["2014-10-28",2.8401,2.8785,2.8018,2.8632,2020300.0],["2014-10-29",2.8478,2.9399,2.771,2.771,3444800.0],["2014-10-30",2.7634,2.771,2.6329,2.6713,6304200.0],["2014-10-31",2.5331,2.5715,2.3872,2.4487,10214000.0],["2014-11-03",2.5024,2.6099,2.4563,2.5791,5706800.0],["2014-11-04",2.5638,2.6022,2.4947,2.5177,4977300.0],["2014-11-05",2.4563,2.5331,2.3719,2.418,5362900.0],["2014-11-06",2.4947,2.6789,2.4947,2.5945,5995300.0],["2014-11-07",2.6482,2.8401,2.6406,2.8325,6097900.0],["2014-11-10",2.7787,2.8018,2.6636,2.702,7403700.0],["2014-11-11",2.725,2.9015,2.725,2.8401,4275500.0],["2014-11-12",2.8171,2.9092,2.748,2.8171,3663200.0],["2014-11-13",2.8171,2.8785,2.7941,2.8555,7741200.0],["2014-11-14",2.8094,3.032,2.7941,3.0167,7745300.0],["2014-11-17",2.9399,3.1011,2.8862,3.1011,4761000.0],["2014-11-18",3.1472,3.3698,3.1395,3.3391,7807400.0],["2014-11-19",3.3314,3.4312,3.1241,3.1395,8342100.0],["2014-11-20",3.3007,3.4082,3.1856,3.1856,8298700.0],["2014-11-21",3.3237,3.4542,3.3007,3.3928,7358800.0],["2014-11-24",3.3237,3.3928,3.3007,3.3314,4432900.0],["2014-11-25",3.27,3.4849,3.27,3.4772,5771200.0],["2014-11-26",3.4389,3.554,3.4005,3.4926,3970600.0],["2014-11-28",3.3314,3.3391,3.1472,3.1472,4966400.0],["2014-12-01",3.1165,3.4389,3.1165,3.4389,6854300.0],["2014-12-02",3.3237,3.4542,3.2546,3.3775,5415400.0],["2014-12-03",3.3544,3.4158,3.3314,3.3698,5357300.0],["2014-12-04",3.3544,3.4005,3.3084,3.3237,3994800.0],["2014-12-05",3.2777,3.316,3.1932,3.2086,4645400.0],["2014-12-08",3.2086,3.3314,3.1088,3.27,5291800.0],["2014-12-09",3.3468,3.4926,3.3391,3.4465,4542300.0],["2014-12-10",3.4849,3.577,3.3237,3.3314,6085300.0],["2014-12-11",3.3851,3.4696,3.316,3.4235,7533900.0],["2014-12-12",3.3544,3.4005,3.2777,3.293,5905100.0],["2014-12-15",3.3237,3.3928,3.1011,3.1011,7466700.0],["2014-12-16",3.2163,3.2623,3.032,3.0397,7410900.0],["2014-12-17",3.2239,3.3084,3.1241,3.293,9371100.0],["2014-12-18",3.3775,3.4389,3.316,3.4235,6592700.0],["2014-12-19",3.3007,3.3544,3.2623,3.3468,26904400.0],["2014-12-22",3.3544,3.4312,3.2009,3.2239,7189800.0],["2014-12-23",3.2086,3.3928,3.1932,3.2546,4200300.0],["2014-12-24",3.1625,3.3928,3.1625,3.3544,2225000.0],["2014-12-26",3.3314,3.4926,3.3314,3.4465,2966500.0],["2014-12-29",3.4389,3.4542,3.3698,3.4005,2958600.0],["2014-12-30",3.4696,3.5463,3.4465,3.4619,3764400.0],["2014-12-31",3.4312,3.5079,3.3928,3.4772,2962600.0],["2015-01-02",3.4005,3.5924,3.3851,3.5694,4026800.0],["2015-01-05",3.5694,3.8303,3.5694,3.8303,5171900.0],["2015-01-06",3.861,4.0376,3.861,4.0222,11901000.0],["2015-01-07",3.9301,4.1527,3.8994,4.076,6051800.0],["2015-01-08",4.0529,4.1911,3.9532,3.9915,5341100.0],["2015-01-09",4.0299,4.2679,4.0299,4.2525,6993800.0],["2015-01-12",4.3063,4.6056,4.2679,4.5749,9538900.0],["2015-01-13",4.6056,4.6056,4.2448,4.2756,9137600.0],["2015-01-14",4.2986,4.3677,4.0606,4.2141,9163200.0],["2015-01-15",4.3907,4.5672,4.337,4.3677,8786700.0],["2015-01-16",4.3907,4.4982,4.3293,4.3984,8941000.0],["2015-01-20",4.4521,4.4828,4.3293,4.3907,12402400.0],["2015-01-21",4.4598,4.4751,4.2372,4.3907,10033100.0],["2015-01-22",4.3907,4.4291,4.2986,4.3216,5393800.0],["2015-01-23",4.2372,4.2909,4.1144,4.122,7360100.0],["2015-01-26",4.0529,4.2295,3.9685,4.2218,7042500.0],["2015-01-27",4.2679,4.4291,4.2448,4.406,6031900.0],["2015-01-28",4.3063,4.4521,4.2756,4.3293,5755100.0],["2015-01-29",4.1988,4.3753,4.1758,4.3523,5928500.0],["2015-01-30",4.2986,4.5289,4.2602,4.5289,8836100.0],["2015-02-02",4.4367,4.6133,4.406,4.5826,5337600.0],["2015-02-03",4.4751,4.5442,4.383,4.406,5332400.0],["2015-02-04",4.4598,4.5519,4.406,4.5135,3829700.0],["2015-02-05",4.4137,4.5058,4.3753,4.4751,4457200.0],["2015-02-06",4.3216,4.4675,4.2679,4.2832,7471900.0],["2015-02-09",4.3139,4.4137,4.2986,4.337,3589900.0],["2015-02-10",4.2756,4.3063,4.2295,4.2295,3521800.0],["2015-02-11",4.2525,4.3216,4.1911,4.1988,3637100.0],["2015-02-12",3.9532,4.0299,3.7766,3.8687,11985600.0],["2015-02-13",3.815,3.838,3.6691,3.7075,6039200.0],["2015-02-17",3.5617,3.5694,3.3621,3.3698,6181000.0],["2015-02-18",3.4005,3.4465,3.293,3.4235,4858200.0],["2015-02-19",3.4389,3.4619,3.27,3.293,4694500.0],["2015-02-20",3.3698,3.4005,3.2623,3.27,4999100.0],["2015-02-23",3.2546,3.3698,3.247,3.3468,4310800.0],["2015-02-24",3.316,3.3928,3.3007,3.3314,3470400.0],["2015-02-25",3.3928,3.4389,3.3698,3.3851,3639600.0],["2015-02-26",3.554,3.6077,3.5156,3.5387,5504900.0],["2015-02-27",3.5694,3.6154,3.5387,3.5694,4618400.0],["2015-03-02",3.5233,3.531,3.293,3.3314,5606900.0],["2015-03-03",3.3084,3.3544,3.2393,3.247,3681800.0],["2015-03-04",3.2601,3.2832,3.2138,3.2369,2358000.0],["2015-03-05",3.2369,3.2986,3.2138,3.2292,2085700.0],["2015-03-06",3.129,3.1445,2.9055,2.9518,5054800.0],["2015-03-09",2.9132,2.9441,2.7976,2.8208,3683500.0],["2015-03-10",2.8285,2.9441,2.8131,2.8593,4338200.0],["2015-03-11",2.8824,2.9903,2.8439,2.9749,4563300.0],["2015-03-12",2.9672,3.0289,2.8978,2.9364,3847100.0],["2015-03-13",2.921,2.921,2.8131,2.8439,2610700.0],["2015-03-16",2.8824,2.9133,2.8054,2.8824,2639900.0],["2015-03-17",2.8824,3.0134,2.8362,2.9441,4433000.0],["2015-03-18",2.9518,3.2447,2.9518,3.2061,4747500.0],["2015-03-19",3.2524,3.2909,3.2061,3.2447,4627000.0],["2015-03-20",3.2447,3.4296,3.2447,3.3603,12348000.0],["2015-03-23",3.3603,3.4219,3.3371,3.3834,4093400.0],["2015-03-24",3.445,3.4682,3.3217,3.3757,3368000.0],["2015-03-25",3.4373,3.4527,3.3834,3.3834,2953800.0],["2015-03-26",3.4913,3.4913,3.3217,3.3757,4008900.0],["2015-03-27",3.3294,3.4682,3.2832,3.368,4976900.0],["2015-03-30",3.2678,3.3371,3.1984,3.1984,2580400.0],["2015-03-31",3.2369,3.2986,3.0905,3.0905,4263600.0],["2015-04-01",3.1059,3.314,3.0905,3.2755,3996600.0],["2015-04-02",3.2909,3.3294,3.1984,3.2601,2662500.0],["2015-04-06",3.3525,3.4527,3.3217,3.445,2374700.0],["2015-04-07",3.4065,3.4142,3.2447,3.2524,2496100.0],["2015-04-08",3.2601,3.2832,3.129,3.1522,3149400.0],["2015-04-09",3.0905,3.1445,3.0674,3.1059,2630300.0],["2015-04-10",3.2678,3.3063,3.2061,3.3063,2891400.0],["2015-04-13",3.2678,3.3371,3.2601,3.2986,1563300.0],["2015-04-14",3.3217,3.4065,3.2601,3.3063,2510800.0],["2015-04-15",3.3525,3.4065,3.314,3.368,4337400.0],["2015-04-16",3.3294,3.3371,3.0905,3.0982,6740700.0],["2015-04-17",3.1368,3.1907,3.0828,3.0982,3947100.0],["2015-04-20",3.1599,3.314,3.1522,3.2678,4612500.0],["2015-04-21",3.2755,3.4142,3.2601,3.3988,3496900.0],["2015-04-22",3.4065,3.4142,3.2292,3.2292,3544400.0],["2015-04-23",3.2986,3.3448,3.2601,3.3063,3485400.0],["2015-04-24",3.2678,3.2832,3.1522,3.1599,3842900.0],["2015-04-27",3.1984,3.3525,3.1907,3.3294,3319600.0],["2015-04-28",3.445,3.499,3.4142,3.4604,4801600.0],["2015-04-29",3.5067,3.6069,3.4065,3.5606,4537200.0],["2015-04-30",3.4219,3.5452,3.3525,3.5221,4229200.0],["2015-05-01",3.5067,3.5067,3.3525,3.3988,3145700.0],["2015-05-04",3.4065,3.4604,3.3448,3.3988,1884600.0],["2015-05-05",3.5144,3.5298,3.3603,3.3911,2943900.0],["2015-05-06",3.3217,3.3448,3.1676,3.1753,3827400.0],["2015-05-07",2.9055,3.0134,2.736,2.8593,12030100.0],["2015-05-08",2.8362,2.8901,2.7899,2.8593,5732800.0],["2015-05-11",2.7437,2.8516,2.7283,2.8362,4824500.0],["2015-05-12",2.7591,2.8285,2.7283,2.8208,4541700.0],["2015-05-13",2.9364,3.0443,2.8978,2.9749,7721900.0],["2015-05-14",2.9595,2.9903,2.921,2.9749,5209000.0],["2015-05-15",2.8901,3.0366,2.8901,2.9595,4116400.0],["2015-05-18",2.9518,3.0057,2.8978,2.9441,2804600.0],["2015-05-19",2.8131,2.8439,2.7822,2.7899,5446100.0],["2015-05-20",2.7514,2.7976,2.736,2.7591,4890200.0],["2015-05-21",2.7437,2.7668,2.7129,2.7283,2810400.0],["2015-05-22",2.736,2.7514,2.6512,2.6666,3032000.0],["2015-05-26",2.5896,2.6435,2.5587,2.5896,4307100.0],["2015-05-27",2.5741,2.6204,2.5433,2.5741,4041600.0],["2015-05-28",2.5587,2.6666,2.551,2.6666,2711400.0],["2015-05-29",2.6666,2.6897,2.6281,2.6281,1973700.0],["2015-06-01",2.6589,2.6897,2.5433,2.5587,2814100.0],["2015-06-02",2.6127,2.7437,2.605,2.736,4469100.0],["2015-06-03",2.6897,2.6975,2.605,2.605,4643200.0],["2015-06-04",2.5356,2.5664,2.4971,2.5202,3460200.0],["2015-06-05",2.42,2.474,2.4046,2.4585,3781400.0],["2015-06-08",2.5048,2.5048,2.4046,2.4971,2306100.0],["2015-06-09",2.551,2.5664,2.4662,2.4894,3594300.0],["2015-06-10",2.5741,2.5818,2.5048,2.5202,4233900.0],["2015-06-11",2.5125,2.5125,2.4662,2.474,1869300.0],["2015-06-12",2.474,2.5048,2.4277,2.4354,2683300.0],["2015-06-15",2.4354,2.4662,2.3969,2.42,4827000.0],["2015-06-16",2.4046,2.4277,2.3506,2.3661,4263400.0],["2015-06-17",2.3506,2.4508,2.3198,2.4508,4703700.0],["2015-06-18",2.5279,2.5433,2.4431,2.4662,6134500.0],["2015-06-19",2.4662,2.551,2.42,2.4277,12913200.0],["2015-06-22",2.3969,2.474,2.3892,2.4585,3309000.0],["2015-06-23",2.42,2.4585,2.3892,2.4046,3803000.0],["2015-06-24",2.4123,2.4894,2.4123,2.4431,5214300.0],["2015-06-25",2.4431,2.4662,2.4277,2.4431,1848400.0],["2015-06-26",2.4508,2.551,2.4508,2.5125,4241700.0],["2015-06-29",2.5356,2.5973,2.4662,2.474,5015900.0],["2015-06-30",2.4739,2.5433,2.4508,2.4894,5598300.0],["2015-07-01",2.4508,2.4662,2.3121,2.3121,4781900.0],["2015-07-02",2.3583,2.4354,2.3429,2.4277,3663600.0],["2015-07-06",2.4277,2.5125,2.4123,2.5048,5050900.0],["2015-07-07",2.4894,2.5664,2.4354,2.4354,6970200.0],["2015-07-08",2.4662,2.5048,2.3583,2.3661,3889100.0],["2015-07-09",2.4277,2.4354,2.3275,2.4277,6211300.0],["2015-07-10",2.4277,2.4508,2.3275,2.3661,5344500.0],["2015-07-13",2.3969,2.5202,2.3892,2.4046,4632900.0],["2015-07-14",2.4123,2.4662,2.4046,2.4046,2432100.0],["2015-07-15",2.4354,2.4971,2.3969,2.4046,3019000.0],["2015-07-16",2.4123,2.4508,2.3815,2.3892,2102100.0],["2015-07-17",2.3661,2.3815,2.3198,2.3738,5377100.0],["2015-07-20",2.1734,2.2504,2.0886,2.1888,7025400.0],["2015-07-21",2.235,2.3198,2.1888,2.2196,4970800.0],["2015-07-22",2.2042,2.3044,2.1734,2.2736,4605200.0],["2015-07-23",2.3044,2.3044,2.1271,2.1657,6011000.0],["2015-07-24",2.1348,2.2813,2.0732,2.2504,6274500.0],["2015-07-27",2.1888,2.3506,2.1657,2.2196,5428500.0],["2015-07-28",2.158,2.2119,2.0886,2.1194,4683500.0],["2015-07-29",2.1194,2.1965,2.0809,2.1503,3458100.0],["2015-07-30",2.0732,2.104,1.9884,2.0038,4118500.0],["2015-07-31",2.0963,2.1348,2.0424,2.1271,4189300.0],["2015-08-03",1.9884,2.0115,1.9113,1.9499,4703100.0],["2015-08-04",1.973,1.9961,1.919,1.9422,2864400.0],["2015-08-05",1.9653,1.9807,1.8651,1.8651,3029900.0],["2015-08-06",1.9036,1.9576,1.8805,1.8959,3779200.0],["2015-08-07",1.9499,2.0347,1.8959,1.9113,4131400.0],["2015-08-10",1.9961,2.0578,1.9113,2.0424,3681200.0],["2015-08-11",2.0578,2.1503,2.0192,2.1425,4327200.0],["2015-08-12",2.2119,2.3506,2.1965,2.3429,5915800.0],["2015-08-13",2.2119,2.2427,2.0115,2.0809,7614700.0],["2015-08-14",2.1194,2.1425,2.0192,2.0424,2049300.0],["2015-08-17",2.1194,2.1811,2.0809,2.1503,4148100.0],["2015-08-18",2.1271,2.1888,2.0963,2.1425,3346700.0],["2015-08-19",2.2119,2.3661,2.1734,2.3506,5827900.0],["2015-08-20",2.5048,2.7899,2.4662,2.736,11915100.0],["2015-08-21",2.8978,2.9749,2.6743,2.736,10840100.0],["2015-08-24",2.7129,2.7745,2.4585,2.4585,8529600.0],["2015-08-25",2.5896,2.6281,2.158,2.1734,8124800.0],["2015-08-26",2.1734,2.235,2.0963,2.0963,4607400.0],["2015-08-27",2.0809,2.3969,2.0578,2.3815,6047200.0],["2015-08-28",2.3583,2.5202,2.3429,2.4894,4965100.0],["2015-08-31",2.4662,2.5279,2.3892,2.4894,5564400.0],["2015-09-01",2.4662,2.5125,2.289,2.3044,5157000.0],["2015-09-02",2.235,2.2504,2.1194,2.1888,4436600.0],["2015-09-03",2.1811,2.3275,2.1425,2.2042,4673200.0],["2015-09-04",2.1888,2.2504,2.1194,2.2273,3714800.0],["2015-09-08",2.2196,2.2427,2.158,2.2042,5493200.0],["2015-09-09",2.1679,2.2451,2.1602,2.1679,6510800.0],["2015-09-10",2.2528,2.2914,2.1834,2.2451,8984000.0],["2015-09-11",2.1448,2.1757,1.813,2.1217,8090700.0],["2015-09-14",2.0136,2.0985,1.9442,2.0522,4142900.0],["2015-09-15",2.0522,2.1139,2.0214,2.0599,4364300.0],["2015-09-16",2.1294,2.1371,2.0676,2.1217,13263300.0],["2015-09-17",2.1371,2.2142,2.0985,2.1602,13778300.0],["2015-09-18",2.1757,2.2374,2.1525,2.2142,17957700.0],["2015-09-21",2.1679,2.1757,2.0599,2.0676,4827100.0],["2015-09-22",2.0445,2.0599,1.9442,1.9519,4641400.0],["2015-09-23",2.0214,2.0214,1.9056,1.9288,2403200.0],["2015-09-24",1.9751,2.0831,1.9674,2.0754,4991400.0],["2015-09-25",2.0676,2.1217,2.0599,2.0754,3461700.0],["2015-09-28",1.9982,1.9982,1.8979,1.9442,4418600.0],["2015-09-29",1.9674,2.0214,1.9442,1.9519,2769000.0],["2015-09-30",1.9211,2.0831,1.9211,2.0522,4981500.0],["2015-10-01",2.0599,2.1139,1.9519,1.9751,4734700.0],["2015-10-02",2.0445,2.1988,2.0368,2.1911,4475200.0],["2015-10-05",2.1988,2.2605,2.1525,2.2374,11235500.0],["2015-10-06",2.276,2.2991,2.1679,2.2682,10271800.0],["2015-10-07",2.2682,2.2837,2.2142,2.2528,6944100.0],["2015-10-08",2.2528,2.3068,2.1911,2.1988,13831900.0],["2015-10-09",2.2991,2.33,2.276,2.3222,11452100.0],["2015-10-12",2.3531,2.384,2.2451,2.2837,12597000.0],["2015-10-13",2.2297,2.3377,2.1988,2.2528,3946800.0],["2015-10-14",2.3608,2.4071,2.3068,2.3763,15146600.0],["2015-10-15",2.3685,2.4148,2.3377,2.3531,16016300.0],["2015-10-16",2.3608,2.3994,2.2528,2.2605,6673600.0],["2015-10-19",2.2451,2.276,2.1294,2.1448,6711600.0],["2015-10-20",2.1679,2.2682,2.1679,2.2297,10167700.0],["2015-10-21",2.2219,2.2219,2.0831,2.0985,3688900.0],["2015-10-22",2.1217,2.1834,2.1062,2.1525,2443600.0],["2015-10-23",2.1834,2.2682,2.1139,2.2297,4290100.0],["2015-10-26",2.2297,2.2451,2.1448,2.1448,2668700.0],["2015-10-27",2.1371,2.2142,2.1294,2.1834,2162800.0],["2015-10-28",2.2219,2.2528,2.0136,2.0599,7093100.0],["2015-10-29",2.0599,2.0908,1.9442,1.9519,4900400.0],["2015-10-30",1.9905,2.0522,1.9519,1.9519,4188700.0],["2015-11-02",2.0214,2.0676,1.9519,2.0214,3951300.0],["2015-11-03",2.0445,2.0985,2.0059,2.0522,4277600.0],["2015-11-04",2.0599,2.0908,1.9365,1.9519,3702900.0],["2015-11-05",1.9828,2.0214,1.9056,1.9211,9190600.0],["2015-11-06",1.8671,1.9442,1.8285,1.8671,5165900.0],["2015-11-09",1.8439,1.8748,1.7822,1.8671,5015000.0],["2015-11-10",1.8208,1.8902,1.7976,1.8285,2460200.0],["2015-11-11",1.8053,1.8439,1.7976,1.813,1986400.0],["2015-11-12",1.7745,1.8593,1.7513,1.8208,2724000.0],["2015-11-13",1.759,1.8053,1.759,1.7745,1618000.0],["2015-11-16",1.7822,1.7976,1.7128,1.7359,3869500.0],["2015-11-17",1.6973,1.7205,1.5893,1.6047,4205700.0],["2015-11-18",1.6356,1.7128,1.5739,1.6742,3962300.0],["2015-11-19",1.6742,2.0445,1.6742,1.9751,9721300.0],["2015-11-20",1.9905,1.9982,1.8671,1.9288,5404000.0],["2015-11-23",1.8825,1.8902,1.8208,1.8285,2592500.0],["2015-11-24",1.9288,1.9751,1.9056,1.9519,3534800.0],["2015-11-25",1.8825,1.9211,1.8516,1.8825,2319200.0],["2015-11-27",1.8362,1.9442,1.8285,1.8671,1706700.0],["2015-11-30",1.9133,1.9751,1.9133,1.9519,3009600.0],["2015-12-01",1.8979,2.0136,1.8593,1.9674,4868900.0],["2015-12-02",1.9211,1.9365,1.8439,1.8593,3080300.0],["2015-12-03",1.8902,1.9365,1.8671,1.8979,2640000.0],["2015-12-04",1.8979,1.9828,1.8671,1.9442,19029800.0],["2015-12-07",1.9442,1.9905,1.9056,1.9211,4328200.0],["2015-12-08",1.9442,1.9905,1.9133,1.9365,4255200.0],["2015-12-09",1.9905,2.0059,1.9056,1.9674,5917500.0],["2015-12-10",1.9905,2.1602,1.9905,2.0445,10928400.0],["2015-12-11",2.1371,2.1911,2.0985,2.1139,7391800.0],["2015-12-14",2.0985,2.1062,2.0059,2.0291,6149400.0],["2015-12-15",2.0445,2.0985,1.9982,2.0059,6847800.0],["2015-12-16",2.0445,2.1834,2.0291,2.1679,8338900.0],["2015-12-17",2.0368,2.0908,1.9982,2.0368,4269600.0],["2015-12-18",2.0214,2.1062,2.0136,2.0445,6233700.0],["2015-12-21",2.1448,2.1988,2.1062,2.1217,3568700.0],["2015-12-22",2.0908,2.1988,2.0831,2.1602,2947100.0],["2015-12-23",2.1602,2.2297,2.1602,2.2065,2705400.0],["2015-12-24",2.2297,2.2605,2.2297,2.2605,894700.0],["2015-12-28",2.1294,2.1448,2.0676,2.0831,1915600.0],["2015-12-29",2.1525,2.1757,2.0985,2.1602,1954100.0],["2015-12-30",2.0754,2.1371,2.0599,2.1294,1902000.0],["2015-12-31",2.0985,2.1371,2.0908,2.1371,1324100.0],["2016-01-04",2.1062,2.3222,2.0985,2.2374,6361500.0],["2016-01-05",2.2297,2.2914,2.1834,2.2065,3270000.0],["2016-01-06",2.2451,2.3222,2.2451,2.3145,3933400.0],["2016-01-07",2.4148,2.492,2.3377,2.4071,6607400.0],["2016-01-08",2.33,2.4303,2.2991,2.3917,5213600.0],["2016-01-11",2.4765,2.5228,2.4148,2.438,5388500.0],["2016-01-12",2.3917,2.492,2.3685,2.4457,5610500.0],["2016-01-13",2.384,2.4071,2.3068,2.3994,5088300.0],["2016-01-14",2.3685,2.384,2.2297,2.3145,4928400.0],["2016-01-15",2.492,2.492,2.3222,2.4225,4676300.0],["2016-01-19",2.4303,2.4303,2.2374,2.2605,5057500.0],["2016-01-20",2.3608,2.4534,2.276,2.4148,7001900.0],["2016-01-21",2.3377,2.3763,2.2219,2.3685,5244300.0],["2016-01-22",2.2914,2.3145,2.1834,2.2374,6756200.0],["2016-01-25",2.3685,2.492,2.3454,2.492,5352500.0],["2016-01-26",2.6231,2.7389,2.6231,2.6849,7727200.0],["2016-01-27",2.6771,2.7466,2.654,2.7234,4211000.0],["2016-01-28",2.6308,2.6308,2.5151,2.5151,6854100.0],["2016-01-29",2.5151,2.6231,2.4611,2.6231,7301400.0],["2016-02-01",2.6386,2.8083,2.6308,2.762,5688500.0],["2016-02-02",2.6771,2.8006,2.6231,2.708,5499100.0],["2016-02-03",2.6849,2.978,2.6771,2.9395,11238600.0],["2016-02-04",3.0706,3.1478,2.9626,3.0012,9875300.0],["2016-02-05",2.9163,3.2172,2.8469,3.2172,6056900.0],["2016-02-08",3.2635,3.3021,3.1863,3.2018,7001600.0],["2016-02-09",3.2481,3.3021,3.0552,3.0706,7430900.0],["2016-02-10",3.086,3.14,2.8854,3.1246,7809600.0],["2016-02-11",3.4564,3.5489,3.2558,3.4718,10037100.0],["2016-02-12",3.3252,3.5181,3.2558,3.5181,8561800.0],["2016-02-16",3.2558,3.3946,3.086,3.1941,10634100.0],["2016-02-17",3.1863,3.2789,3.1632,3.2712,5380400.0],["2016-02-18",2.6771,3.1478,2.654,3.1169,10871300.0],["2016-02-19",3.032,3.1709,3.0243,3.0629,5400100.0],["2016-02-22",2.8854,3.1709,2.8777,3.1478,8865000.0],["2016-02-23",2.9935,3.1709,2.978,3.1169,8723800.0],["2016-02-24",3.1941,3.3329,3.1246,3.1555,7555300.0],["2016-02-25",3.1632,3.3561,3.1632,3.2712,4497000.0],["2016-02-26",3.1863,3.2866,3.0938,3.14,7542900.0],["2016-02-29",3.2095,3.3098,3.1092,3.2943,5994400.0],["2016-03-01",3.2403,3.2635,3.0166,3.0166,7412200.0],["2016-03-02",3.0166,3.1863,2.9626,3.1246,7265000.0],["2016-03-03",3.0475,3.3021,3.032,3.2712,8356000.0],["2016-03-04",3.2326,3.4178,3.1323,3.1632,9327200.0],["2016-03-07",3.1941,3.3792,3.1941,3.3175,6725300.0],["2016-03-08",3.3406,3.3792,3.14,3.1632,8042400.0],["2016-03-09",3.0656,3.205,2.9882,3.1431,6701200.0],["2016-03-10",3.1198,3.2514,3.1044,3.2282,6854900.0],["2016-03-11",3.2205,3.2902,3.1198,3.1585,6300800.0],["2016-03-14",3.1431,3.174,2.9573,2.9573,9939500.0],["2016-03-15",2.9186,3.0037,2.8179,2.996,6738200.0],["2016-03-16",2.9495,3.3289,2.934,3.2979,8465500.0],["2016-03-17",3.3134,3.3289,3.0269,3.0502,14918700.0],["2016-03-18",2.9495,3.0115,2.8644,2.9108,18588700.0],["2016-03-21",2.9263,3.0269,2.9031,2.9727,7340500.0],["2016-03-22",3.0037,3.0269,2.9186,2.9882,6980200.0],["2016-03-23",2.8799,2.9186,2.725,2.7328,9903300.0],["2016-03-24",2.7715,2.8334,2.7328,2.8179,6862300.0],["2016-03-28",2.8644,2.8721,2.725,2.8257,4591800.0],["2016-03-29",2.8721,3.0966,2.787,3.0811,8355800.0],["2016-03-30",3.0502,3.0811,2.9805,3.0502,6782000.0],["2016-03-31",3.0889,3.1121,3.0502,3.0502,4972400.0],["2016-04-01",2.965,3.0811,2.9108,3.0811,4843300.0],["2016-04-04",3.0192,3.0269,2.8024,2.8102,7208200.0],["2016-04-05",3.0115,3.0269,2.8721,2.965,8184700.0],["2016-04-06",3.0192,3.0424,2.9108,2.9418,8851200.0],["2016-04-07",2.996,3.0889,2.996,3.0579,5896000.0],["2016-04-08",3.0347,3.2282,3.0269,3.2205,6130700.0],["2016-04-11",3.2669,3.3985,3.2592,3.3753,5318000.0],["2016-04-12",3.3521,3.3598,3.2127,3.2902,5543700.0],["2016-04-13",3.2514,3.3211,3.1663,3.174,4548900.0],["2016-04-14",3.1585,3.2205,3.0037,3.0269,4999700.0],["2016-04-15",3.0734,3.1818,3.0347,3.1585,3661800.0],["2016-04-18",3.1353,3.1895,3.0579,3.1276,4062100.0],["2016-04-19",3.2747,3.3753,3.236,3.3521,7101200.0],["2016-04-20",3.3134,3.4759,3.2282,3.2669,7474600.0],["2016-04-21",3.3676,3.3985,3.1353,3.1818,9555600.0],["2016-04-22",3.2514,3.2979,3.1198,3.1431,6712000.0],["2016-04-25",3.1276,3.2205,3.0889,3.1431,4941100.0],["2016-04-26",3.1508,3.1585,3.0424,3.0579,5586000.0],["2016-04-27",3.0579,3.1585,3.0115,3.1508,4305600.0],["2016-04-28",3.2592,3.4218,3.2205,3.3908,5540700.0],["2016-04-29",3.4295,3.6385,3.4295,3.6385,8588500.0],["2016-05-02",3.654,3.685,3.4992,3.5379,6031400.0],["2016-05-03",3.5379,3.5921,3.3443,3.3908,5506700.0],["2016-05-04",3.3676,3.4527,3.2437,3.2592,5476900.0],["2016-05-05",3.2979,3.3831,3.2514,3.3521,5493800.0],["2016-05-06",3.4605,3.623,3.3985,3.5766,5946500.0],["2016-05-09",3.3985,3.3985,3.1973,3.1973,6423900.0],["2016-05-10",3.1663,3.3211,3.1276,3.3134,4588900.0],["2016-05-11",3.3598,3.4605,3.236,3.3753,5367500.0],["2016-05-12",3.3908,3.4218,3.205,3.205,4971000.0],["2016-05-13",3.2824,3.3366,3.236,3.2824,4849100.0],["2016-05-16",3.3908,3.4372,3.2979,3.3676,4487700.0],["2016-05-17",3.2514,3.3598,3.236,3.3366,4494500.0],["2016-05-18",3.236,3.3289,3.0037,3.0037,7184100.0],["2016-05-19",2.9495,3.174,2.9263,3.1585,6232000.0],["2016-05-20",3.1431,3.1585,3.0192,3.1198,4917900.0],["2016-05-23",3.0579,3.1663,3.0347,3.0811,4527100.0],["2016-05-24",3.0115,3.0579,2.8411,2.8644,7058100.0],["2016-05-25",2.7947,2.8179,2.6708,2.787,11943100.0],["2016-05-26",2.8566,2.8566,2.756,2.7715,5327700.0],["2016-05-27",2.7792,2.8334,2.6941,2.7095,5085100.0],["2016-05-31",2.7095,2.8024,2.6863,2.725,6516800.0],["2016-06-01",2.787,2.8799,2.787,2.8566,5803500.0],["2016-06-02",2.8024,2.934,2.787,2.8799,4596300.0],["2016-06-03",3.1121,3.2747,3.1121,3.2592,9836600.0],["2016-06-06",3.205,3.2437,3.1276,3.1895,5096100.0],["2016-06-07",3.1973,3.2592,3.1508,3.174,4117800.0],["2016-06-08",3.3289,3.445,3.3211,3.414,6618300.0],["2016-06-09",3.3598,3.4759,3.3366,3.4605,6181300.0],["2016-06-10",3.5069,3.5534,3.3598,3.3908,4556000.0],["2016-06-13",3.4527,3.4759,3.205,3.2669,7476300.0],["2016-06-14",3.3056,3.3366,3.1818,3.2437,5828100.0],["2016-06-15",3.236,3.4837,3.1895,3.445,9175900.0],["2016-06-16",3.5456,3.6695,3.2902,3.2902,12918900.0],["2016-06-17",3.2902,3.4295,3.2437,3.3366,32725200.0],["2016-06-20",3.1973,3.3211,3.1431,3.2979,5767700.0],["2016-06-21",3.1973,3.2205,3.1508,3.1585,3694200.0],["2016-06-22",3.2282,3.3598,3.174,3.3598,5873600.0],["2016-06-23",3.2514,3.3443,3.1973,3.2824,5033200.0],["2016-06-24",3.6927,3.7159,3.5069,3.5921,6896700.0],["2016-06-27",3.623,3.6385,3.4682,3.5843,7824100.0],["2016-06-28",3.5069,3.5688,3.4218,3.4295,4558500.0],["2016-06-29",3.623,3.8398,3.5766,3.8011,8142900.0],["2016-06-30",3.7779,3.8321,3.7469,3.7934,4470100.0],["2016-07-01",3.9714,4.0643,3.9559,4.0101,4348200.0],["2016-07-05",4.1495,4.1572,4.0024,4.0798,5489400.0],["2016-07-06",4.2501,4.3043,4.1727,4.2424,6190900.0],["2016-07-07",4.2346,4.2424,4.1185,4.134,5960300.0],["2016-07-08",4.2269,4.4359,4.1804,4.3817,6099100.0],["2016-07-11",4.3507,4.5443,4.3507,4.4591,6022700.0],["2016-07-12",4.4127,4.5288,4.3585,4.3662,5510600.0],["2016-07-13",4.5365,4.7456,4.5056,4.7146,6360500.0],["2016-07-14",4.4978,4.6217,4.4669,4.5288,7544300.0],["2016-07-15",4.5365,4.6372,4.5133,4.5675,4860500.0],["2016-07-18",4.5675,4.6217,4.4901,4.5907,5520700.0],["2016-07-19",4.6681,4.6836,4.5443,4.552,4310300.0],["2016-07-20",4.5598,4.5907,4.2811,4.312,9034200.0],["2016-07-21",4.3817,4.6372,4.3817,4.5985,5518900.0],["2016-07-22",4.5443,4.614,4.5133,4.552,3873700.0],["2016-07-25",4.4746,4.4901,4.1959,4.2346,6575700.0],["2016-07-26",4.4669,4.5598,4.4049,4.4978,4870000.0],["2016-07-27",4.6294,4.8772,4.5288,4.7998,6968800.0],["2016-07-28",4.8385,4.8849,4.7146,4.823,5079700.0],["2016-07-29",4.8462,4.9004,4.7688,4.8075,5764300.0],["2016-08-01",4.8385,5.032,4.7688,4.9933,5937800.0],["2016-08-02",5.0243,5.0784,4.9391,4.9468,5099000.0],["2016-08-03",4.8462,4.9004,4.7223,4.7843,4796400.0],["2016-08-04",4.9236,5.0397,4.9159,4.9778,3626000.0],["2016-08-05",4.8849,4.9081,4.7146,4.7533,7457900.0],["2016-08-08",4.7533,4.8617,4.7069,4.8152,4725200.0],["2016-08-09",4.8385,4.9468,4.8152,4.9159,3036700.0],["2016-08-10",5.0939,5.1017,4.9623,4.9933,3935900.0],["2016-08-11",5.0165,5.1094,4.9623,4.9623,6487300.0],["2016-08-12",5.032,5.0784,4.8849,4.9391,3473900.0],["2016-08-15",4.9546,5.032,4.8927,4.9159,2514200.0],["2016-08-16",4.9236,4.9701,4.8617,4.8927,3471600.0],["2016-08-17",4.8849,4.9159,4.6991,4.8307,5760800.0],["2016-08-18",4.9159,5.0243,4.9159,4.9701,3716400.0],["2016-08-19",4.8694,4.9701,4.8075,4.9314,4317100.0],["2016-08-22",4.792,4.8307,4.7456,4.792,3180200.0],["2016-08-23",4.7301,4.7765,4.6449,4.6527,4711800.0],["2016-08-24",4.6062,4.6294,4.3585,4.3895,4761400.0],["2016-08-25",4.4127,4.6217,4.3817,4.4591,4839800.0],["2016-08-26",4.5675,4.7069,4.4359,4.4901,7273400.0],["2016-08-29",4.3817,4.4049,4.2811,4.2966,5868000.0],["2016-08-30",4.2501,4.2578,3.9559,3.9946,9124500.0],["2016-08-31",3.9637,4.0024,3.894,3.894,6864400.0],["2016-09-01",3.894,4.1882,3.8708,4.1262,9219300.0],["2016-09-02",4.2269,4.2966,4.1185,4.2733,6887800.0],["2016-09-06",4.2269,4.4359,4.2269,4.374,5170000.0],["2016-09-07",4.4028,4.4106,4.2469,4.3716,5061600.0],["2016-09-08",4.4106,4.4807,4.2002,4.208,7494300.0],["2016-09-09",4.1846,4.2002,3.9197,3.943,7891100.0],["2016-09-12",3.8651,4.0911,3.8339,4.0599,10053300.0],["2016-09-13",3.9898,4.0132,3.7716,3.8184,5567100.0],["2016-09-14",3.8963,4.0132,3.8651,3.8885,4439200.0],["2016-09-15",3.8339,3.9041,3.7171,3.8262,4567700.0],["2016-09-16",3.7482,3.8262,3.6547,3.7326,8879400.0],["2016-09-19",3.8106,3.8262,3.756,3.7872,2973100.0],["2016-09-20",3.7716,3.7872,3.6625,3.7015,3836000.0],["2016-09-21",3.8028,4.0599,3.8028,4.0365,7708600.0],["2016-09-22",4.1145,4.1534,3.8106,3.8807,6120400.0],["2016-09-23",3.9275,3.9508,3.8339,3.8495,5003500.0],["2016-09-26",3.9119,3.9976,3.8339,3.8417,3799100.0],["2016-09-27",3.8106,3.8807,3.7794,3.8184,3351400.0],["2016-09-28",3.8417,3.943,3.7326,3.9275,6096100.0],["2016-09-29",3.9275,3.9275,3.6937,3.8106,5677400.0],["2016-09-30",3.8651,3.8807,3.7482,3.7794,4394600.0],["2016-10-03",3.7638,3.795,3.7093,3.7404,3753000.0],["2016-10-04",3.6158,3.6313,3.4365,3.4365,8623000.0],["2016-10-05",3.4599,3.5144,3.3196,3.4911,5898900.0],["2016-10-06",3.3274,3.382,3.2573,3.3196,5923700.0],["2016-10-07",3.3586,3.4287,3.2417,3.3118,8096900.0],["2016-10-10",3.3352,3.343,3.2729,3.2963,5476700.0],["2016-10-11",3.1872,3.2261,3.117,3.1404,5752100.0],["2016-10-12",3.1326,3.2105,3.1092,3.1638,4919900.0],["2016-10-13",3.2261,3.4599,3.1794,3.2885,6602900.0],["2016-10-14",3.2339,3.2807,3.117,3.1248,4599300.0],["2016-10-17",3.1638,3.2651,3.1638,3.2339,3603500.0],["2016-10-18",3.3664,3.4677,3.2963,3.4521,6984400.0],["2016-10-19",3.4833,3.5067,3.3664,3.4131,5761300.0],["2016-10-20",3.4131,3.4365,3.343,3.3742,4160000.0],["2016-10-21",3.4209,3.4209,3.3352,3.382,3421800.0],["2016-10-24",3.4054,3.4131,3.1248,3.1716,5278600.0],["2016-10-25",3.2495,3.343,3.2027,3.2885,4301800.0],["2016-10-26",3.2729,3.2885,3.1404,3.1794,3237800.0],["2016-10-27",3.2183,3.2495,3.0936,3.1404,4740800.0],["2016-10-28",3.1248,3.2261,3.0625,3.156,4711400.0],["2016-10-31",3.1716,3.2339,3.1404,3.2339,3654500.0],["2016-11-01",3.3274,3.4521,3.3274,3.3742,5094000.0],["2016-11-02",3.4287,3.4677,3.195,3.2261,8160100.0],["2016-11-03",3.2417,3.3586,3.2339,3.2807,4709800.0],["2016-11-04",3.2729,3.2885,3.1638,3.2495,5629900.0],["2016-11-07",3.1638,3.2261,3.1404,3.1872,3560300.0],["2016-11-08",3.1716,3.2495,3.0391,3.1092,5268800.0],["2016-11-09",3.4833,3.4833,3.1092,3.195,6854000.0],["2016-11-10",3.1326,3.1326,2.8833,2.9144,8970500.0],["2016-11-11",2.8755,2.8755,2.6183,2.6417,9988800.0],["2016-11-14",2.6339,2.8833,2.5715,2.743,6766300.0],["2016-11-15",2.6651,2.8131,2.6339,2.7819,5612000.0],["2016-11-16",2.7274,2.7274,2.5638,2.5949,10007600.0],["2016-11-17",2.6573,2.6806,2.4936,2.556,9475500.0],["2016-11-18",2.5638,2.5871,2.4936,2.5248,6749700.0],["2016-11-21",2.5793,2.6105,2.478,2.5092,4511400.0],["2016-11-22",2.4936,2.517,2.3689,2.4391,6418900.0],["2016-11-23",2.3456,2.4313,2.2832,2.3767,10156200.0],["2016-11-25",2.4313,2.4702,2.3923,2.4001,2473400.0],["2016-11-28",2.4469,2.5715,2.4391,2.5715,6124700.0],["2016-11-29",2.4469,2.5326,2.4391,2.5014,3944800.0],["2016-11-30",2.4702,2.5248,2.3689,2.3923,8661000.0],["2016-12-01",2.3611,2.4936,2.3066,2.4079,7003200.0],["2016-12-02",2.4157,2.5092,2.3923,2.4625,4912500.0],["2016-12-05",2.3611,2.4702,2.3144,2.4079,7433000.0],["2016-12-06",2.3534,2.4391,2.3456,2.4235,6342600.0],["2016-12-07",2.3378,2.5404,2.3144,2.4079,11839300.0],["2016-12-08",2.3378,2.4469,2.33,2.4001,7810500.0],["2016-12-09",2.3534,2.3689,2.2598,2.2598,7058200.0],["2016-12-12",2.2598,2.3534,2.2443,2.2832,5709400.0],["2016-12-13",2.2832,2.3845,2.2521,2.3456,6227700.0],["2016-12-14",2.33,2.4157,2.2131,2.2131,10066000.0],["2016-12-15",2.1274,2.1352,2.0261,2.0572,13060200.0],["2016-12-16",2.1118,2.1819,2.0572,2.0806,12258300.0],["2016-12-19",2.1663,2.2365,2.1196,2.1274,8001000.0],["2016-12-20",2.1274,2.1975,2.104,2.1819,9026100.0],["2016-12-21",2.1819,2.2053,2.1196,2.1274,3207000.0],["2016-12-22",2.143,2.2598,2.143,2.1663,5337700.0],["2016-12-23",2.1897,2.2209,2.1741,2.2131,5952100.0],["2016-12-27",2.2521,2.2832,2.1975,2.2598,3521000.0],["2016-12-28",2.291,2.3456,2.2676,2.3378,4199700.0],["2016-12-29",2.4001,2.4936,2.3923,2.4858,7006800.0],["2016-12-30",2.5248,2.5482,2.3456,2.3456,7246600.0],["2017-01-03",2.4391,2.5326,2.4313,2.517,7533300.0],["2017-01-04",2.556,2.5638,2.4625,2.4936,7554800.0],["2017-01-05",2.5793,2.704,2.5638,2.6729,9674300.0],["2017-01-06",2.6261,2.6417,2.4702,2.5248,9521800.0],["2017-01-09",2.6261,2.6417,2.5404,2.5638,8650300.0],["2017-01-10",2.6105,2.6417,2.5014,2.5482,5980600.0],["2017-01-11",2.556,2.6105,2.5014,2.5404,6236100.0],["2017-01-12",2.6573,2.7196,2.5871,2.6339,10362800.0],["2017-01-13",2.6105,2.6884,2.5871,2.6806,4298400.0],["2017-01-17",2.7508,2.8287,2.743,2.8053,9178100.0],["2017-01-18",2.7819,2.8209,2.6651,2.7274,8707500.0],["2017-01-19",2.6729,2.7274,2.6339,2.6884,6307300.0],["2017-01-20",2.6495,2.7508,2.6261,2.704,5937300.0],["2017-01-23",2.7274,2.8287,2.7118,2.8131,5891000.0],["2017-01-24",2.8053,2.8443,2.7274,2.7742,7896800.0],["2017-01-25",2.6962,2.7274,2.6261,2.704,5004100.0],["2017-01-26",2.6573,2.704,2.6261,2.6651,5889300.0],["2017-01-27",2.6417,2.7118,2.6339,2.6962,3581100.0],["2017-01-30",2.6962,2.7118,2.6105,2.6417,5279600.0],["2017-01-31",2.704,2.743,2.6806,2.7352,5314000.0],["2017-02-01",2.704,2.743,2.6651,2.7274,4486800.0],["2017-02-02",2.8443,2.8521,2.7586,2.7975,5344700.0],["2017-02-03",2.7742,2.7897,2.7274,2.7897,5044300.0],["2017-02-06",2.7975,2.8599,2.7586,2.8599,5141400.0],["2017-02-07",2.8521,2.8755,2.7586,2.8131,5124000.0],["2017-02-08",2.8365,2.9144,2.7274,2.7897,13274600.0],["2017-02-09",2.7897,2.7975,2.6027,2.6027,16679900.0],["2017-02-10",2.6105,2.7118,2.5871,2.704,4816500.0],["2017-02-13",2.6495,2.6962,2.6339,2.6573,5188600.0],["2017-02-14",2.704,2.7352,2.6495,2.6962,5412500.0],["2017-02-15",2.6729,2.7274,2.6573,2.704,6549900.0],["2017-02-16",2.704,2.7274,2.6884,2.6884,7883200.0],["2017-02-17",2.6806,2.6806,2.5404,2.5482,7756700.0],["2017-02-21",2.517,2.5871,2.4702,2.5326,8596600.0],["2017-02-22",2.5092,2.5326,2.4235,2.5092,7937400.0],["2017-02-23",2.5871,2.6417,2.5638,2.5793,11110800.0],["2017-02-24",2.6105,2.6183,2.5014,2.5326,8294800.0],["2017-02-27",2.478,2.5715,2.2988,2.3144,12347400.0],["2017-02-28",2.3767,2.5404,2.3611,2.4079,12312900.0],["2017-03-01",2.3845,2.5092,2.3689,2.4702,5255100.0],["2017-03-02",2.4235,2.4936,2.3767,2.3767,6175300.0],["2017-03-03",2.4469,2.5482,2.4001,2.5248,8892000.0],["2017-03-06",2.5326,2.5326,2.3767,2.4235,7429100.0],["2017-03-07",2.4157,2.5326,2.3845,2.4625,7807500.0],["2017-03-08",2.4039,2.4514,2.3802,2.4039,8085000.0],["2017-03-09",2.3723,2.396,2.3249,2.3328,9910400.0],["2017-03-10",2.3011,2.4039,2.2616,2.3802,8629900.0],["2017-03-13",2.4039,2.483,2.3723,2.4672,8241000.0],["2017-03-14",2.4593,2.5225,2.396,2.4672,9888100.0],["2017-03-15",2.4751,2.7202,2.4514,2.7044,7999900.0],["2017-03-16",2.7677,2.8389,2.7044,2.744,8218800.0],["2017-03-17",2.7519,2.7677,2.6649,2.744,8646200.0],["2017-03-20",2.7519,2.7677,2.7044,2.7677,4294400.0],["2017-03-21",2.7598,2.8468,2.7519,2.8151,4196700.0],["2017-03-22",2.8309,2.8626,2.7914,2.8468,4953500.0],["2017-03-23",2.8468,2.8705,2.7756,2.8309,8369600.0],["2017-03-24",2.8151,2.8547,2.7677,2.7835,4904900.0],["2017-03-27",2.9021,2.91,2.8389,2.8784,4898900.0],["2017-03-28",2.9021,2.9179,2.7361,2.8151,6348800.0],["2017-03-29",2.8072,2.8863,2.7835,2.8468,5364500.0],["2017-03-30",2.823,2.8468,2.744,2.7519,5559400.0],["2017-03-31",2.7677,2.8309,2.7598,2.7914,4149300.0],["2017-04-03",2.7914,2.8863,2.7756,2.8626,4660700.0],["2017-04-04",2.9258,2.9417,2.8468,2.9417,4734600.0],["2017-04-05",2.8942,2.9733,2.8547,2.9496,5254500.0],["2017-04-06",2.91,2.9337,2.8309,2.8863,4139700.0],["2017-04-07",2.9891,3.0445,2.8942,2.9496,6072200.0],["2017-04-10",2.9417,2.9575,2.8705,2.9021,4142200.0],["2017-04-11",2.9654,3.0207,2.91,2.9891,8011700.0],["2017-04-12",3.0128,3.0286,2.9337,3.0286,7354800.0],["2017-04-13",3.1631,3.3529,3.1552,3.2026,19202500.0],["2017-04-17",3.2026,3.2421,3.1473,3.1789,5508200.0],["2017-04-18",3.1868,3.2342,3.0998,3.2105,9735700.0],["2017-04-19",3.1631,3.1868,3.0524,3.0919,13034900.0],["2017-04-20",3.084,3.1314,3.0603,3.0998,6470100.0],["2017-04-21",3.0998,3.1156,3.0049,3.0365,7140100.0],["2017-04-24",2.8389,2.91,2.823,2.8468,10948500.0],["2017-04-25",2.8309,2.8468,2.7677,2.7914,9857000.0],["2017-04-26",2.6886,2.7202,2.5542,2.6886,17541100.0],["2017-04-27",2.6649,2.6649,2.5463,2.5858,9364400.0],["2017-04-28",2.5858,2.6095,2.5463,2.57,9395900.0],["2017-05-01",2.5621,2.5779,2.4514,2.483,7736600.0],["2017-05-02",2.5384,2.5779,2.5067,2.5463,9261500.0],["2017-05-03",2.5225,2.6253,2.5146,2.5463,11108900.0],["2017-05-04",2.4909,2.5226,2.4198,2.4514,8656100.0],["2017-05-05",2.483,2.5225,2.4593,2.4751,10751100.0],["2017-05-08",2.4988,2.5067,2.4593,2.483,13207600.0],["2017-05-09",2.4751,2.5067,2.4593,2.4988,11503800.0],["2017-05-10",2.6174,2.7123,2.5937,2.6333,8217500.0],["2017-05-11",2.6491,2.7835,2.6412,2.7519,9686100.0],["2017-05-12",2.7598,2.8705,2.7598,2.8547,8727700.0],["2017-05-15",2.9021,2.91,2.7993,2.8547,7333800.0],["2017-05-16",2.8547,2.9179,2.8547,2.8784,6756400.0],["2017-05-17",2.9496,3.0524,2.9417,3.0049,10688500.0],["2017-05-18",3.0049,3.0286,2.9021,2.9417,9388400.0],["2017-05-19",2.997,3.0524,2.9733,2.9891,9072900.0],["2017-05-22",3.0049,3.0998,3.0049,3.0603,7806200.0],["2017-05-23",3.0919,3.1314,2.9733,3.0049,9142700.0],["2017-05-24",2.9654,3.084,2.9337,3.0682,10873900.0],["2017-05-25",2.9179,3.0049,2.9021,2.9891,8271800.0],["2017-05-26",2.9496,3.0365,2.9417,3.0128,5947000.0],["2017-05-30",2.9021,2.9337,2.8547,2.8626,6046600.0],["2017-05-31",2.8626,2.8942,2.7914,2.8309,6096400.0],["2017-06-01",2.7835,2.9337,2.7835,2.8942,8253500.0],["2017-06-02",2.9258,2.9733,2.8942,2.91,5132000.0],["2017-06-05",2.9654,3.0207,2.9496,3.0128,4724600.0],["2017-06-06",3.0365,3.2342,3.0365,3.2184,15810600.0],["2017-06-07",3.1077,3.1314,3.0365,3.1077,11484600.0],["2017-06-08",3.0365,3.0445,2.9417,3.0049,8644700.0],["2017-06-09",2.9337,3.0128,2.9337,2.9654,5948100.0],["2017-06-12",2.9258,2.9654,2.8705,2.9021,6538300.0],["2017-06-13",2.8309,2.91,2.8309,2.8863,7438400.0],["2017-06-14",2.9496,2.9891,2.7598,2.7835,12600000.0],["2017-06-15",2.7519,2.7835,2.6886,2.7202,9567000.0],["2017-06-16",2.7361,2.7993,2.6412,2.7044,54243200.0],["2017-06-19",2.6886,2.7598,2.6412,2.7281,7317500.0],["2017-06-20",2.7123,2.7123,2.657,2.7044,4046700.0],["2017-06-21",2.7202,2.8151,2.7123,2.7993,4784800.0],["2017-06-22",2.823,2.8942,2.8072,2.8626,6848300.0],["2017-06-23",2.8863,2.9021,2.8468,2.8784,6756400.0],["2017-06-26",2.7993,2.8784,2.7914,2.8547,4136100.0],["2017-06-27",2.8863,2.91,2.8309,2.8389,4879900.0],["2017-06-28",2.8626,2.8705,2.7835,2.8072,4479800.0],["2017-06-29",2.6886,2.7123,2.6728,2.6965,6814200.0],["2017-06-30",2.6965,2.7914,2.6965,2.7519,7336100.0],["2017-07-03",2.6886,2.7202,2.6333,2.6965,3400100.0],["2017-07-05",2.7123,2.823,2.7044,2.8151,6757200.0],["2017-07-06",2.7914,2.8389,2.7677,2.8072,6645100.0],["2017-07-07",2.7519,2.7677,2.7123,2.7361,5299600.0],["2017-07-10",2.7677,2.9258,2.7361,2.9179,5694400.0],["2017-07-11",2.8626,2.9337,2.8468,2.9258,5025300.0],["2017-07-12",2.9337,2.9891,2.9021,2.9575,4079700.0],["2017-07-13",2.9496,2.9575,2.8863,2.8942,4740200.0],["2017-07-14",2.9812,3.0207,2.9496,2.9575,4997100.0],["2017-07-17",3.0286,3.0445,2.9812,3.0128,5599200.0],["2017-07-18",3.0445,3.0603,2.9575,2.9891,4455200.0],["2017-07-19",3.0128,3.0524,2.9812,3.0128,3708400.0],["2017-07-20",2.9891,3.0049,2.9417,2.9733,2514800.0],["2017-07-21",2.997,3.0445,2.9733,2.9891,2807200.0],["2017-07-24",3.0207,3.0365,2.9496,2.9654,3277800.0],["2017-07-25",2.9891,3.0207,2.9258,2.9496,4226900.0],["2017-07-26",3.0128,3.1393,3.0128,3.0998,8424800.0],["2017-07-27",3.1077,3.1393,3.0207,3.0445,6450200.0],["2017-07-28",3.1077,3.2026,3.0919,3.1947,5023400.0],["2017-07-31",3.1631,3.2026,3.1314,3.1552,6506000.0],["2017-08-01",3.1393,3.2184,3.1393,3.1789,4481600.0],["2017-08-02",3.1235,3.1789,3.0919,3.1235,3990100.0],["2017-08-03",3.1156,3.1631,3.1156,3.1473,3688800.0],["2017-08-04",3.1156,3.171,3.0919,3.1552,3976800.0],["2017-08-07",3.1473,3.1631,3.0998,3.1235,2300000.0],["2017-08-08",3.1552,3.2026,3.1156,3.171,3581300.0],["2017-08-09",3.2421,3.337,3.2263,3.258,5822400.0],["2017-08-10",3.2975,3.3054,3.2184,3.2184,5964100.0],["2017-08-11",3.258,3.2896,3.2342,3.2738,3979200.0],["2017-08-14",3.2342,3.2659,3.1947,3.2501,3040200.0],["2017-08-15",3.1473,3.1789,3.1156,3.1314,3429400.0],["2017-08-16",3.1156,3.2026,3.0998,3.1631,4834700.0],["2017-08-17",3.2738,3.3449,3.2342,3.2738,7620100.0],["2017-08-18",3.337,3.4557,3.3133,3.4161,11275900.0],["2017-08-21",3.4557,3.5585,3.4557,3.5031,5042400.0],["2017-08-22",3.5189,3.5268,3.3845,3.3845,5704800.0],["2017-08-23",3.4398,3.4557,3.337,3.3687,5250300.0],["2017-08-24",3.3449,3.3449,3.2421,3.258,4834300.0],["2017-08-25",3.3054,3.3212,3.2421,3.2817,3105800.0],["2017-08-28",3.3291,3.4557,3.3212,3.4477,5763800.0],["2017-08-29",3.5743,3.6059,3.4636,3.5031,5633000.0],["2017-08-30",3.5268,3.5426,3.4557,3.4794,2888500.0],["2017-08-31",3.4952,3.5822,3.4873,3.5268,4873200.0],["2017-09-01",3.5505,3.5505,3.4636,3.5189,2359000.0],["2017-09-05",3.5901,3.7008,3.5664,3.6929,5315500.0],["2017-09-06",3.685,3.7087,3.5743,3.6059,5536500.0],["2017-09-07",3.6616,3.7412,3.6298,3.7253,5866500.0],["2017-09-08",3.7094,3.7094,3.5581,3.5979,6083900.0],["2017-09-11",3.5104,3.5422,3.4865,3.4945,4240400.0],["2017-09-12",3.4945,3.5502,3.4547,3.5343,3524000.0],["2017-09-13",3.5422,3.5422,3.3989,3.4069,4650300.0],["2017-09-14",3.4228,3.5581,3.4228,3.5183,4613800.0],["2017-09-15",3.5343,3.5502,3.4547,3.4626,10099100.0],["2017-09-18",3.4228,3.4308,3.3591,3.3989,4181300.0],["2017-09-19",3.3989,3.4945,3.3989,3.4706,3649900.0],["2017-09-20",3.4865,3.582,3.3512,3.383,5909500.0],["2017-09-21",3.3989,3.4626,3.3671,3.3989,4782000.0],["2017-09-22",3.4387,3.4706,3.391,3.4228,3114500.0],["2017-09-25",3.3989,3.5422,3.383,3.5104,3708000.0],["2017-09-26",3.4467,3.4706,3.391,3.4467,3233500.0],["2017-09-27",3.383,3.4308,3.3671,3.4069,3000900.0],["2017-09-28",3.3989,3.4626,3.3751,3.4308,2920500.0],["2017-09-29",3.4467,3.4785,3.4308,3.4308,2036500.0],["2017-10-02",3.391,3.4069,3.3591,3.3751,2206500.0],["2017-10-03",3.3671,3.4547,3.3432,3.4308,2114600.0],["2017-10-04",3.4308,3.4547,3.4069,3.4308,2007100.0],["2017-10-05",3.4069,3.4308,3.3671,3.383,2297600.0],["2017-10-06",3.3512,3.391,3.3034,3.3671,3905200.0],["2017-10-09",3.2955,3.3591,3.2955,3.3512,3474600.0],["2017-10-10",3.3512,3.391,3.2955,3.3114,2471600.0],["2017-10-11",3.3353,3.3432,3.1522,3.2238,8289300.0],["2017-10-12",3.2238,3.2397,3.1761,3.1999,4299400.0],["2017-10-13",3.2557,3.2795,3.192,3.2795,4734900.0],["2017-10-16",3.3591,3.3751,3.2397,3.2636,5775300.0],["2017-10-17",3.2557,3.3193,3.2477,3.2875,5707600.0],["2017-10-18",3.2875,3.2875,3.1681,3.1999,8141700.0],["2017-10-19",3.2477,3.2716,3.2079,3.2238,2371600.0],["2017-10-20",3.2159,3.2397,3.1601,3.1601,8682300.0],["2017-10-23",3.1363,3.192,3.1203,3.1442,6362500.0],["2017-10-24",3.1363,3.1522,3.0885,3.1124,6574700.0],["2017-10-25",3.1283,3.1761,3.1044,3.1522,4158200.0],["2017-10-26",3.2397,3.2955,3.1363,3.1442,5694900.0],["2017-10-27",3.1363,3.1681,3.0885,3.1442,4165900.0],["2017-10-30",3.1442,3.2079,3.1283,3.192,3758500.0],["2017-10-31",3.1761,3.192,3.1363,3.1601,3021700.0],["2017-11-01",3.184,3.2159,3.1363,3.1761,3756200.0],["2017-11-02",3.1601,3.2477,3.1044,3.2238,4156900.0],["2017-11-03",3.1522,3.1761,3.0805,3.1522,3314900.0],["2017-11-06",3.1522,3.2875,3.1363,3.2477,4897300.0],["2017-11-07",3.1999,3.2238,3.1681,3.192,4171400.0],["2017-11-08",3.2238,3.2318,3.1124,3.1283,6879000.0],["2017-11-09",3.1522,3.184,3.1044,3.1601,5417100.0],["2017-11-10",3.1442,3.1761,3.1124,3.1522,4482400.0],["2017-11-13",3.1442,3.1522,3.0248,3.0567,5392300.0],["2017-11-14",3.0248,3.1363,2.993,3.0885,5567700.0],["2017-11-15",3.1203,3.1363,3.0726,3.0805,4183200.0],["2017-11-16",3.1363,3.1681,3.1203,3.1681,2349800.0],["2017-11-17",3.1681,3.2318,3.1681,3.2238,4854500.0],["2017-11-20",3.1681,3.1761,3.0726,3.1601,4032800.0],["2017-11-21",3.1522,3.1999,3.1283,3.1761,2973100.0],["2017-11-22",3.2795,3.2955,3.2318,3.2636,4490500.0],["2017-11-24",3.2795,3.3114,3.2397,3.2477,1760900.0],["2017-11-27",3.2955,3.3591,3.2955,3.3512,2167800.0],["2017-11-28",3.3432,3.383,3.3114,3.3353,2583300.0],["2017-11-29",3.3273,3.3273,3.2795,3.3114,3567100.0],["2017-11-30",3.3432,3.4149,3.3193,3.3671,4716800.0],["2017-12-01",3.3432,3.4228,3.2875,3.2955,3859800.0],["2017-12-04",3.2397,3.2795,3.192,3.2159,3455400.0],["2017-12-05",3.1203,3.1283,3.0487,3.0965,3819700.0],["2017-12-06",2.9611,3.0169,2.9293,2.993,6854100.0],["2017-12-07",2.9293,3.0009,2.9213,2.993,4898600.0],["2017-12-08",2.985,3.0169,2.9611,2.993,2528800.0],["2017-12-11",2.985,3.0805,2.985,3.0248,5016000.0],["2017-12-12",2.9611,2.9771,2.9293,2.9532,4572900.0],["2017-12-13",2.9134,3.0965,2.9054,3.0487,5691400.0],["2017-12-14",3.0089,3.0328,2.9293,3.0248,4977700.0],["2017-12-15",3.1522,3.1761,3.0965,3.1601,13138300.0],["2017-12-18",3.2955,3.3114,3.184,3.2238,4664600.0],["2017-12-19",3.184,3.192,3.1124,3.1442,4523400.0],["2017-12-20",3.2079,3.2557,3.184,3.2318,3828700.0],["2017-12-21",3.2477,3.2557,3.1761,3.192,3610100.0],["2017-12-22",3.2079,3.2477,3.184,3.2238,1986500.0],["2017-12-26",3.2557,3.3193,3.1999,3.3193,2703800.0],["2017-12-27",3.3989,3.4865,3.3751,3.4308,6900500.0],["2017-12-28",3.4626,3.4785,3.3751,3.4069,3873200.0],["2017-12-29",3.4308,3.4626,3.383,3.4228,2578400.0],["2018-01-02",3.4785,3.5263,3.4547,3.5183,3442800.0],["2018-01-03",3.5343,3.5581,3.4387,3.4945,6026500.0],["2018-01-04",3.4387,3.4547,3.3751,3.4228,4354100.0],["2018-01-05",3.4069,3.4865,3.4069,3.4308,2210400.0],["2018-01-08",3.4308,3.4387,3.2875,3.3114,3142900.0],["2018-01-09",3.2955,3.3273,3.2795,3.2955,2554800.0],["2018-01-10",3.3273,3.3432,3.2795,3.3193,2201900.0],["2018-01-11",3.3591,3.4069,3.3353,3.3591,3511100.0],["2018-01-12",3.4069,3.4865,3.3989,3.4785,3486500.0],["2018-01-16",3.4865,3.4945,3.3432,3.4228,3314700.0],["2018-01-17",3.3989,3.4785,3.3591,3.383,2915900.0],["2018-01-18",3.4228,3.4467,3.3273,3.3512,2967000.0],["2018-01-19",3.3512,3.3671,3.2955,3.3034,2083800.0],["2018-01-22",3.3034,3.3034,3.2238,3.2477,3913600.0],["2018-01-23",3.2557,3.391,3.2318,3.3671,2945100.0],["2018-01-24",3.4149,3.5024,3.3989,3.4865,5214800.0],["2018-01-25",3.5343,3.582,3.4228,3.4467,5868900.0],["2018-01-26",3.59,3.6139,3.4547,3.4785,3483300.0],["2018-01-29",3.4626,3.5024,3.3273,3.3432,4246000.0],["2018-01-30",3.3432,3.3591,3.2795,3.2875,3554500.0],["2018-01-31",3.3432,3.4467,3.3193,3.4069,3970200.0],["2018-02-01",3.3671,3.4547,3.3512,3.4308,2819500.0],["2018-02-02",3.3751,3.4069,3.2875,3.3034,5029300.0],["2018-02-05",3.2875,3.4069,3.2397,3.3751,5547600.0],["2018-02-06",3.3353,3.4149,3.2955,3.2955,5118600.0],["2018-02-07",3.2477,3.3273,3.2238,3.2477,3788500.0],["2018-02-08",3.1363,3.2318,3.0965,3.1283,7158100.0],["2018-02-09",3.0646,3.0885,2.993,3.0407,8630000.0],["2018-02-12",3.0407,3.2477,3.0248,3.2079,6313900.0],["2018-02-13",3.1761,3.2477,3.1522,3.2397,3720000.0],["2018-02-14",3.0248,3.3034,3.0009,3.2795,6538800.0],["2018-02-15",3.2636,3.3432,3.2318,3.3193,3856000.0],["2018-02-16",3.2955,3.3751,3.2079,3.2557,5413700.0],["2018-02-20",3.184,3.2238,3.0885,3.0965,5579300.0],["2018-02-21",3.1363,3.2636,3.1203,3.1283,6112800.0],["2018-02-22",3.1363,3.1999,3.1203,3.1601,3991100.0],["2018-02-23",3.1442,3.184,3.1363,3.1601,1878600.0],["2018-02-26",3.184,3.2238,3.1442,3.1681,2067800.0],["2018-02-27",3.1442,3.1522,3.0089,3.0646,3248800.0],["2018-02-28",3.0726,3.1681,3.0646,3.1203,3997100.0],["2018-03-01",3.0726,3.192,3.0248,3.1681,4763000.0],["2018-03-02",3.1124,3.1761,3.1044,3.1283,3879100.0],["2018-03-05",3.0965,3.1681,3.0885,3.1442,3029000.0],["2018-03-06",3.192,3.2636,3.1761,3.2238,3450600.0],["2018-03-07",3.2079,3.2079,3.1283,3.1761,3399100.0],["2018-03-08",3.1785,3.2107,3.1463,3.1865,2069500.0],["2018-03-09",3.1382,3.1865,3.1221,3.1302,3344500.0],["2018-03-12",3.09,3.1704,3.0578,3.1543,2610300.0],["2018-03-13",3.1302,3.1302,3.0739,3.098,3348600.0],["2018-03-14",3.0819,3.0819,3.0095,3.0256,4264900.0],["2018-03-15",3.0175,3.0417,2.9612,3.0014,3417400.0],["2018-03-16",2.9934,3.0336,2.9612,3.0014,9377000.0],["2018-03-19",3.0095,3.0819,2.9854,3.0417,3084900.0],["2018-03-20",3.0417,3.098,3.0336,3.0658,5385700.0],["2018-03-21",3.098,3.1382,3.0417,3.1302,4766700.0],["2018-03-22",3.1141,3.2348,3.1141,3.2026,4526600.0],["2018-03-23",3.267,3.3314,3.2589,3.2992,4483600.0],["2018-03-26",3.3153,3.4521,3.2992,3.4199,4898500.0],["2018-03-27",3.3555,3.444,3.3233,3.436,4067400.0],["2018-03-28",3.3796,3.3796,3.2509,3.267,5752200.0],["2018-03-29",3.2187,3.267,3.2026,3.2348,3201000.0],["2018-04-02",3.2589,3.3072,3.2268,3.2348,4227200.0],["2018-04-03",3.2268,3.2268,3.0819,3.098,3707700.0],["2018-04-04",3.1785,3.1946,3.0739,3.09,3241000.0],["2018-04-05",3.0739,3.098,3.0417,3.0658,2249600.0],["2018-04-06",3.1624,3.1785,3.1061,3.1382,3036200.0],["2018-04-09",3.1302,3.1704,3.0256,3.0578,5793500.0],["2018-04-10",3.0739,3.0739,2.9773,2.9934,4367100.0],["2018-04-11",3.098,3.1785,3.0658,3.09,7349500.0],["2018-04-12",3.0739,3.0739,3.0175,3.0336,3794800.0],["2018-04-13",3.2187,3.2187,3.1061,3.1463,4681600.0],["2018-04-16",3.1704,3.1785,3.1061,3.1543,2892000.0],["2018-04-17",3.1382,3.1382,3.1061,3.1221,3681900.0],["2018-04-18",3.1543,3.2187,3.1302,3.1543,5650000.0],["2018-04-19",3.2831,3.2911,3.1785,3.2187,5274000.0],["2018-04-20",3.1704,3.2348,3.1463,3.2348,3634400.0],["2018-04-23",3.1865,3.2026,3.1463,3.1624,2400900.0],["2018-04-24",3.1624,3.2107,3.1463,3.1785,3014700.0],["2018-04-25",2.929,3.0256,2.8888,3.0014,7289300.0],["2018-04-26",2.9854,3.0175,2.9532,3.0014,3644600.0],["2018-04-27",3.0014,3.0417,2.9773,3.0417,1553900.0],["2018-04-30",2.9693,3.0819,2.9532,3.0739,4370400.0],["2018-05-01",3.0417,3.1221,2.9934,3.1141,2772700.0],["2018-05-02",3.1382,3.2026,3.098,3.1302,4020900.0],["2018-05-03",3.1785,3.1865,3.1061,3.1704,2289200.0],["2018-05-04",3.1061,3.1624,3.098,3.1463,4173700.0],["2018-05-07",3.1061,3.1543,3.0819,3.0819,1439200.0],["2018-05-08",3.0578,3.1704,3.0175,3.1543,5638800.0],["2018-05-09",3.1221,3.1543,3.0819,3.1141,2252800.0],["2018-05-10",3.1221,3.1463,3.098,3.1221,2695000.0],["2018-05-11",3.1382,3.1543,3.098,3.1061,1475300.0],["2018-05-14",3.1302,3.1302,3.0658,3.09,1718700.0],["2018-05-15",2.9934,3.0014,2.9532,2.9612,3809300.0],["2018-05-16",2.9773,2.9854,2.9129,2.921,3185200.0],["2018-05-17",2.9049,2.921,2.8968,2.9129,1762600.0],["2018-05-18",2.8646,2.9451,2.8244,2.9129,3599300.0],["2018-05-21",2.8727,2.9129,2.8566,2.9049,1693000.0],["2018-05-22",2.929,2.929,2.8888,2.8968,2325700.0],["2018-05-23",2.8486,2.9612,2.8325,2.929,3651000.0],["2018-05-24",2.921,2.9532,2.8968,2.921,2064100.0],["2018-05-25",2.8807,2.921,2.8646,2.921,2711800.0],["2018-05-29",2.8405,2.921,2.8244,2.8646,2969500.0],["2018-05-30",2.8646,2.8727,2.8325,2.8646,7569600.0],["2018-05-31",2.921,2.9371,2.8727,2.8727,3392600.0],["2018-06-01",2.8727,2.8888,2.8405,2.8566,2686300.0],["2018-06-04",2.9129,2.921,2.8807,2.9049,3147500.0],["2018-06-05",2.8888,2.9612,2.8727,2.9371,2897200.0],["2018-06-06",2.929,2.9451,2.8888,2.921,1722600.0],["2018-06-07",2.929,2.9532,2.929,2.9451,1770100.0],["2018-06-08",2.921,2.9612,2.9129,2.921,1393100.0],["2018-06-11",2.8807,3.0336,2.8807,3.0175,4363500.0],["2018-06-12",2.9773,3.0014,2.9371,2.9854,3745000.0],["2018-06-13",2.9612,3.0095,2.9129,3.0014,3505100.0],["2018-06-14",3.0175,3.0739,3.0014,3.0658,4552200.0],["2018-06-15",2.9934,3.0175,2.9371,2.9854,10980600.0],["2018-06-18",2.929,2.9693,2.8968,2.9451,2634900.0],["2018-06-19",2.9049,2.9532,2.9049,2.9371,2053100.0],["2018-06-20",2.9129,2.929,2.8968,2.9049,2407600.0],["2018-06-21",2.8405,2.8888,2.8405,2.8727,3067700.0],["2018-06-22",2.8807,2.8968,2.8486,2.8486,3272900.0],["2018-06-25",2.8405,2.9129,2.8244,2.8888,3523600.0],["2018-06-26",2.8486,2.8566,2.8164,2.8405,3999000.0],["2018-06-27",2.8164,2.8727,2.8003,2.8244,3376900.0],["2018-06-28",2.8003,2.8566,2.7761,2.8405,6078300.0],["2018-06-29",2.8646,2.9049,2.8486,2.8727,1984400.0],["2018-07-02",2.8325,2.8566,2.8164,2.8486,2338100.0],["2018-07-03",2.8566,2.8807,2.8164,2.8325,2016600.0],["2018-07-05",2.929,2.9532,2.9049,2.9371,2625100.0],["2018-07-06",2.9532,2.9934,2.929,2.9854,2343400.0],["2018-07-09",2.9934,3.0175,2.921,2.9371,3309500.0],["2018-07-10",2.929,3.0014,2.929,2.9934,3512900.0],["2018-07-11",2.929,2.9612,2.9129,2.9532,4595400.0],["2018-07-12",2.9451,2.9451,2.8807,2.8888,3825600.0],["2018-07-13",2.8325,2.8888,2.8244,2.8646,2476800.0],["2018-07-16",2.8405,2.8807,2.8244,2.8727,2609000.0],["2018-07-17",2.8083,2.9371,2.8003,2.8807,5179700.0],["2018-07-18",2.8566,2.9129,2.8405,2.8807,3021100.0],["2018-07-19",2.8083,2.9049,2.8003,2.8566,5935500.0],["2018-07-20",2.8968,2.9129,2.8566,2.9049,2378400.0],["2018-07-23",2.8968,2.9129,2.8807,2.9049,1842900.0],["2018-07-24",2.929,2.9532,2.8888,2.929,3431400.0],["2018-07-25",2.9612,2.9773,2.8646,2.9049,4011200.0],["2018-07-26",2.9049,2.9532,2.8566,2.8727,4411500.0],["2018-07-27",2.9129,2.9693,2.9049,2.9451,1830500.0],["2018-07-30",2.9612,2.9934,2.9371,2.9612,2384400.0],["2018-07-31",2.9371,3.0256,2.929,3.0095,2846500.0],["2018-08-01",2.9693,2.9934,2.929,2.9773,2242500.0],["2018-08-02",2.929,2.9693,2.8807,2.8968,3739700.0],["2018-08-03",2.8888,2.9532,2.8646,2.929,4044700.0],["2018-08-06",2.8968,2.921,2.8325,2.8405,2922500.0],["2018-08-07",2.8807,2.8888,2.8244,2.8325,2253200.0],["2018-08-08",2.8405,2.8968,2.8325,2.8807,2676900.0],["2018-08-09",2.8888,2.921,2.8646,2.8807,1753900.0],["2018-08-10",2.7922,2.8486,2.7681,2.8244,4085800.0],["2018-08-13",2.7922,2.7922,2.6876,2.7037,6859100.0],["2018-08-14",2.3899,2.4301,2.3336,2.3577,9535200.0],["2018-08-15",2.2209,2.2209,2.068,2.1565,8556600.0],["2018-08-16",2.1243,2.1726,1.9956,1.9956,5787200.0],["2018-08-17",1.9071,2.0358,1.899,2.0036,9280400.0],["2018-08-20",1.9795,2.0278,1.9232,1.9876,6286100.0],["2018-08-21",1.9795,2.0439,1.9634,2.0439,4255500.0],["2018-08-22",1.9876,2.0117,1.9634,1.9956,4587000.0],["2018-08-23",1.9715,1.9715,1.9232,1.9393,3931300.0],["2018-08-24",1.9795,2.1002,1.9715,2.0439,4547300.0],["2018-08-27",2.0519,2.1002,2.0439,2.0841,2212100.0],["2018-08-28",2.0922,2.1083,1.9795,2.0197,3785600.0],["2018-08-29",2.0278,2.0761,2.0036,2.0278,2397900.0],["2018-08-30",2.0117,2.0278,1.9634,2.0197,2126000.0],["2018-08-31",2.0036,2.0278,1.9715,2.0036,3297800.0],["2018-09-04",1.9232,1.9312,1.8668,1.9232,3856700.0],["2018-09-05",1.8829,1.899,1.8266,1.8668,7285100.0],["2018-09-06",1.8701,1.9187,1.8539,1.8701,5366400.0],["2018-09-07",1.8782,1.9268,1.862,1.9025,4407500.0],["2018-09-10",1.8782,1.8944,1.8296,1.8539,4522600.0],["2018-09-11",1.8053,1.8782,1.781,1.8539,4803500.0],["2018-09-12",1.8377,1.9429,1.8215,1.8944,6095600.0],["2018-09-13",1.8782,1.9349,1.862,1.9187,5528500.0],["2018-09-14",1.9349,1.9429,1.8944,1.9106,4726100.0],["2018-09-17",1.8863,1.9349,1.8701,1.9187,5817300.0],["2018-09-18",1.9429,1.9996,1.9268,1.9591,5121500.0],["2018-09-19",1.9996,2.0725,1.9834,2.0239,5714500.0],["2018-09-20",2.032,2.0401,1.9915,2.0239,3516300.0],["2018-09-21",1.9834,2.0239,1.9591,1.9753,10622700.0],["2018-09-24",1.9915,2.0887,1.9915,2.0482,6067300.0],["2018-09-25",2.0806,2.1211,2.0644,2.0644,3157800.0],["2018-09-26",2.0725,2.1049,2.032,2.0401,3308400.0],["2018-09-27",1.9915,1.9996,1.951,1.9753,3148100.0],["2018-09-28",1.9753,2.0077,1.9591,1.9591,3673000.0],["2018-10-01",1.9672,1.9996,1.9591,1.9672,1417200.0],["2018-10-02",1.9915,2.0725,1.9915,2.0401,3745900.0],["2018-10-03",2.0158,2.032,1.9753,1.9915,3387400.0],["2018-10-04",1.9753,2.0158,1.9672,1.9834,4678000.0],["2018-10-05",1.9915,2.0239,1.9834,2.0077,2775000.0],["2018-10-08",1.9429,2.0401,1.9349,2.0401,2920100.0],["2018-10-09",2.032,2.0968,2.0239,2.032,3047800.0],["2018-10-10",2.0239,2.1453,2.0158,2.1291,5756100.0],["2018-10-11",2.1291,2.283,2.113,2.2587,10747800.0],["2018-10-12",2.2668,2.283,2.1939,2.2587,6136400.0],["2018-10-15",2.3153,2.4287,2.3153,2.4044,13700600.0],["2018-10-16",2.372,2.3963,2.3396,2.3639,8820300.0],["2018-10-17",2.3639,2.3801,2.2911,2.3234,4450400.0],["2018-10-18",2.3315,2.4287,2.3073,2.3315,5759900.0],["2018-10-19",2.3558,2.3801,2.3073,2.3639,5407000.0],["2018-10-22",2.3234,2.3396,2.283,2.2992,2029300.0],["2018-10-23",2.4206,2.4449,2.3963,2.4368,6832900.0],["2018-10-24",2.4287,2.4368,2.3801,2.4044,4124200.0],["2018-10-25",2.4044,2.4206,2.2344,2.2425,6031800.0],["2018-10-26",2.3234,2.3639,2.202,2.2182,9866900.0],["2018-10-29",2.2668,2.2749,2.1858,2.1939,3746100.0],["2018-10-30",2.2263,2.2587,2.1615,2.2263,4067800.0],["2018-10-31",2.2182,2.2263,2.1291,2.1534,5222400.0],["2018-11-01",2.2182,2.2506,2.1939,2.2344,4463000.0],["2018-11-02",2.2506,2.283,2.2182,2.2182,3567300.0],["2018-11-05",2.2911,2.3558,2.2587,2.2992,4343100.0],["2018-11-06",2.3073,2.3153,2.2506,2.2668,2429200.0],["2018-11-07",2.3073,2.3477,2.2668,2.2911,4382400.0],["2018-11-08",2.2992,2.372,2.283,2.3396,4935700.0],["2018-11-09",2.2101,2.3073,2.1939,2.2668,6238100.0],["2018-11-12",2.2263,2.2749,2.2101,2.2344,3266100.0],["2018-11-13",2.2425,2.2749,2.2101,2.2263,1845600.0],["2018-11-14",2.2182,2.2992,2.1858,2.2749,3961300.0],["2018-11-15",2.283,2.372,2.283,2.3315,2592900.0],["2018-11-16",2.372,2.4125,2.372,2.3963,1922800.0],["2018-11-19",2.4125,2.4449,2.3882,2.3963,2095800.0],["2018-11-20",2.4206,2.4206,2.3396,2.3963,3888500.0],["2018-11-21",2.4449,2.4854,2.4206,2.4773,3599000.0],["2018-11-23",2.4854,2.5015,2.453,2.4692,1785800.0],["2018-11-26",2.4692,2.4854,2.4206,2.453,5931800.0],["2018-11-27",2.4368,2.4368,2.372,2.3882,2789900.0],["2018-11-28",2.3801,2.5177,2.3477,2.4935,3865700.0],["2018-11-29",2.5258,2.542,2.4692,2.4854,2707900.0],["2018-11-30",2.4287,2.4287,2.3477,2.372,3723800.0],["2018-12-03",2.4206,2.453,2.372,2.4125,3874400.0],["2018-12-04",2.4287,2.5096,2.4287,2.5015,4672000.0],["2018-12-06",2.4854,2.5339,2.4692,2.5177,3224400.0],["2018-12-07",2.542,2.6068,2.5015,2.5663,4237300.0],["2018-12-10",2.5015,2.542,2.4611,2.5015,3786700.0],["2018-12-11",2.4449,2.5339,2.4287,2.5177,4467900.0],["2018-12-12",2.5825,2.6311,2.5825,2.6149,5269700.0],["2018-12-13",2.6392,2.6554,2.623,2.6392,2707800.0],["2018-12-14",2.623,2.6635,2.5825,2.6068,3103900.0],["2018-12-17",2.6311,2.6877,2.623,2.6797,2978400.0],["2018-12-18",2.6716,2.7606,2.6635,2.7282,3317300.0],["2018-12-19",2.7201,2.7768,2.5258,2.5339,7794300.0],["2018-12-20",2.712,2.8011,2.6716,2.7687,5923800.0],["2018-12-21",2.7039,2.7363,2.6473,2.7363,15585500.0],["2018-12-24",2.7606,2.8982,2.7525,2.882,2375700.0],["2018-12-26",2.8982,2.9144,2.7606,2.8173,1731600.0],["2018-12-27",2.7525,2.793,2.7282,2.7849,3126100.0],["2018-12-28",2.7768,2.8335,2.7768,2.8011,4898400.0],["2018-12-31",2.8011,2.8658,2.7525,2.8497,2672300.0],["2019-01-02",2.8092,2.882,2.8011,2.8416,3171100.0],["2019-01-03",2.8578,3.0278,2.8578,2.9954,6151800.0],["2019-01-04",2.9711,2.9954,2.9144,2.9711,5911200.0],["2019-01-07",2.9792,2.9954,2.9144,2.9468,4216700.0],["2019-01-08",2.8658,2.9873,2.8497,2.963,4900900.0],["2019-01-09",2.9468,3.0682,2.9387,3.0197,4708700.0],["2019-01-10",2.9549,3.0197,2.8982,2.9225,3121100.0],["2019-01-11",2.9468,3.0359,2.9306,2.9873,5159400.0],["2019-01-14",2.9792,2.9954,2.8982,2.9144,3075000.0],["2019-01-15",2.9306,2.9549,2.8416,2.8739,2733900.0],["2019-01-16",2.882,2.9792,2.8658,2.9063,5047100.0],["2019-01-17",2.8901,3.0278,2.882,3.0116,5575600.0],["2019-01-18",2.9225,2.9711,2.8982,2.8982,7286900.0],["2019-01-22",3.052,3.0925,2.9549,3.0197,11118600.0],["2019-01-23",3.0197,3.0601,3.0035,3.0116,3306300.0],["2019-01-24",3.0197,3.0601,3.0197,3.0359,1595700.0],["2019-01-25",3.0844,3.133,3.0601,3.0682,2768700.0],["2019-01-28",3.0925,3.1249,3.0763,3.1168,2593200.0],["2019-01-29",3.2302,3.2544,3.2059,3.2544,5153200.0],["2019-01-30",3.2544,3.303,3.1816,3.2625,4943300.0],["2019-01-31",3.3111,3.3516,3.2706,3.3192,5442100.0],["2019-02-01",3.2949,3.2949,3.1735,3.2382,3881500.0],["2019-02-04",3.1087,3.1816,3.0763,3.1411,4544500.0],["2019-02-05",3.0601,3.0844,3.0278,3.0844,5313400.0],["2019-02-06",2.9954,3.052,2.963,2.9711,4747600.0],["2019-02-07",2.9063,2.9711,2.8901,2.9306,4140400.0],["2019-02-08",2.882,2.963,2.8578,2.9306,6654000.0],["2019-02-11",2.8254,3.0035,2.8173,2.9549,8383700.0],["2019-02-12",2.9468,3.0601,2.9387,3.0601,6405300.0],["2019-02-13",2.9873,3.0844,2.9711,2.9873,7270600.0],["2019-02-14",2.9792,3.1087,2.9792,3.1087,4470600.0],["2019-02-15",3.0035,3.1897,2.9954,3.1654,7095900.0],["2019-02-19",3.1816,3.4406,3.1816,3.4164,11783000.0],["2019-02-20",3.4487,3.6026,3.4406,3.554,13132400.0],["2019-02-21",3.3678,3.4244,3.3273,3.3678,8908900.0],["2019-02-22",3.3678,3.4406,3.3354,3.3678,6836000.0],["2019-02-25",3.3759,3.4083,3.3354,3.3597,5049000.0],["2019-02-26",3.3759,3.4002,3.3192,3.4002,5129000.0],["2019-02-27",3.384,3.4083,3.2949,3.3678,4659800.0],["2019-02-28",3.3354,3.3759,3.3111,3.3435,4417500.0],["2019-03-01",3.2787,3.3111,3.1654,3.1735,4832400.0],["2019-03-04",3.1249,3.133,3.0359,3.133,4869000.0],["2019-03-05",3.0763,3.1168,3.0359,3.0925,4757000.0],["2019-03-06",3.0763,3.0925,2.9954,3.0116,4365200.0],["2019-03-07",2.9954,3.052,2.9873,3.0197,3520800.0],["2019-03-08",3.0844,3.1816,3.0359,3.1573,10433700.0],["2019-03-11",3.1249,3.1492,3.052,3.1249,4954400.0],["2019-03-12",3.1411,3.2302,3.1249,3.2221,4510200.0],["2019-03-13",3.2221,3.2463,3.1492,3.2382,5473800.0],["2019-03-14",3.1603,3.2009,3.1278,3.144,3288300.0],["2019-03-15",3.1684,3.2009,3.1278,3.1846,13483000.0],["2019-03-18",3.2009,3.2496,3.1684,3.1846,4372200.0],["2019-03-19",3.2496,3.2577,3.1196,3.144,3937300.0],["2019-03-20",3.1521,3.2821,3.1196,3.2659,3998700.0],["2019-03-21",3.2659,3.339,3.2334,3.3309,3009600.0],["2019-03-22",3.3715,3.404,3.3309,3.3634,3573800.0],["2019-03-25",3.3309,3.4284,3.3065,3.3796,3144300.0],["2019-03-26",3.3065,3.3227,3.2577,3.2984,2902900.0],["2019-03-27",3.2252,3.2577,3.1765,3.2171,4921300.0],["2019-03-28",3.0953,3.1034,3.014,3.0221,5009100.0],["2019-03-29",3.0628,3.079,3.0059,3.0303,3056400.0],["2019-04-01",3.079,3.0871,2.9328,2.9734,4488900.0],["2019-04-02",3.0465,3.0709,2.9734,3.0059,3886200.0],["2019-04-03",3.0465,3.1196,3.0465,3.1034,3328000.0],["2019-04-04",3.0384,3.1684,3.0059,3.1603,3611300.0],["2019-04-05",3.1359,3.1521,3.0871,3.1359,1812600.0],["2019-04-08",3.1846,3.2334,3.1846,3.2009,3346600.0],["2019-04-09",3.209,3.3065,3.1928,3.2984,4198800.0],["2019-04-10",3.2334,3.2577,3.1928,3.2009,5336300.0],["2019-04-11",3.1196,3.1603,3.1034,3.1603,4763100.0],["2019-04-12",3.1521,3.1521,3.0871,3.0953,3712400.0],["2019-04-15",3.0465,3.144,3.0384,3.1034,2431500.0],["2019-04-16",3.0871,3.1603,3.0709,3.0953,4110600.0],["2019-04-17",3.1196,3.2171,3.0871,3.1765,8487400.0],["2019-04-18",3.1846,3.2171,3.0221,3.0709,3888000.0],["2019-04-22",3.0953,3.0953,2.9734,2.9815,1897400.0],["2019-04-23",2.9897,3.014,2.9328,2.9409,3480800.0],["2019-04-24",2.9409,3.0546,2.9084,2.9734,4682700.0],["2019-04-25",3.0953,3.1196,3.0303,3.0384,4600000.0],["2019-04-26",3.1359,3.2496,3.1115,3.2415,6229800.0],["2019-04-29",3.209,3.2171,3.014,3.0628,4075700.0],["2019-04-30",3.0628,3.1115,2.9734,3.0465,5506000.0],["2019-05-01",3.0465,3.1115,2.9653,3.0059,5036700.0],["2019-05-02",2.9815,3.079,2.9572,2.9978,5213200.0],["2019-05-03",3.0546,3.0871,2.9978,3.014,3307700.0],["2019-05-06",3.0059,3.079,3.0059,3.0303,2390900.0],["2019-05-07",3.079,3.1928,3.0546,3.1684,4131600.0],["2019-05-08",3.1765,3.2496,3.1115,3.1521,3182000.0],["2019-05-09",3.0871,3.1278,3.0384,3.0546,4309900.0],["2019-05-10",3.0709,3.079,3.0059,3.0221,2996500.0],["2019-05-13",3.0871,3.1196,3.0059,3.1115,5278500.0],["2019-05-14",3.1196,3.1278,3.0221,3.079,2477400.0],["2019-05-15",3.0709,3.1196,3.0709,3.0871,2441900.0],["2019-05-16",3.0871,3.0871,2.9734,3.014,3725400.0],["2019-05-17",2.9815,2.9815,2.9247,2.9653,7148900.0],["2019-05-20",2.9409,2.9653,2.9003,2.9165,1949800.0],["2019-05-21",2.9572,3.079,2.9165,3.0628,11996200.0],["2019-05-22",3.079,3.1521,3.0628,3.0871,8905300.0],["2019-05-23",3.079,3.2334,3.079,3.1521,8263100.0],["2019-05-24",3.1684,3.1765,3.1115,3.1521,4956900.0],["2019-05-28",3.1846,3.2009,3.1115,3.144,3995900.0],["2019-05-29",3.1928,3.2902,3.1765,3.2902,4681800.0],["2019-05-30",3.3309,3.4852,3.3227,3.4121,5523500.0],["2019-05-31",3.5502,3.6964,3.5421,3.6233,12419500.0],["2019-06-03",3.7289,4.0539,3.7289,4.0295,17050500.0],["2019-06-04",3.9483,4.1433,3.932,4.127,14508200.0],["2019-06-05",4.1839,4.2895,4.0702,4.127,16380400.0],["2019-06-06",4.1026,4.1676,4.062,4.1189,8473900.0],["2019-06-07",4.1676,4.1839,4.062,4.1026,8782200.0],["2019-06-10",4.062,4.062,3.9077,4.0214,10355600.0],["2019-06-11",4.0295,4.1433,3.9889,4.1189,7866500.0],["2019-06-12",4.1595,4.2408,4.1595,4.2083,8304600.0],["2019-06-13",4.2489,4.2733,4.1839,4.2489,9498400.0],["2019-06-14",4.2814,4.3464,4.2164,4.2814,8690500.0],["2019-06-17",4.1514,4.2814,4.0133,4.1351,8980500.0],["2019-06-18",4.2408,4.2489,4.062,4.1514,8560600.0],["2019-06-19",4.1351,4.2245,4.062,4.2164,8698400.0],["2019-06-20",4.4114,4.4682,4.322,4.387,11302600.0],["2019-06-21",4.4357,4.4439,4.3057,4.3464,19337000.0],["2019-06-24",4.4114,4.5657,4.387,4.5657,10888500.0],["2019-06-25",4.6145,4.6713,4.3382,4.5089,11143500.0],["2019-06-26",4.3057,4.4845,4.2489,4.4357,8289000.0],["2019-06-27",4.3545,4.4357,4.3139,4.4032,6435700.0],["2019-06-28",4.387,4.4195,4.3382,4.3951,3453600.0],["2019-07-01",4.2651,4.2651,4.1108,4.1189,5647900.0],["2019-07-02",4.2083,4.3057,4.1595,4.2733,4795100.0],["2019-07-03",4.2976,4.3057,4.1351,4.2083,5102900.0],["2019-07-05",4.062,4.257,3.997,4.2083,7115100.0],["2019-07-08",4.2651,4.4357,4.2164,4.4114,7199500.0],["2019-07-09",4.2245,4.387,4.1595,4.3545,7446400.0],["2019-07-10",4.4357,4.5332,4.3951,4.517,7317600.0],["2019-07-11",4.4682,4.4764,4.1758,4.2245,7514600.0],["2019-07-12",4.2408,4.2408,4.1595,4.2001,4111300.0],["2019-07-15",4.257,4.2895,4.192,4.2408,3391700.0],["2019-07-16",4.2083,4.2976,4.1676,4.2408,5236900.0],["2019-07-17",4.2489,4.3707,4.2083,4.3545,5069000.0],["2019-07-18",4.3951,4.7444,4.3382,4.7038,14713200.0],["2019-07-19",4.5576,4.6957,4.5413,4.5982,13242900.0],["2019-07-22",4.5738,4.6063,4.4764,4.4764,5804900.0],["2019-07-23",4.4764,4.5332,4.3789,4.4357,6969700.0],["2019-07-24",4.4926,4.5413,4.4601,4.517,5018800.0],["2019-07-25",4.5007,4.517,4.387,4.4276,5660200.0],["2019-07-26",4.3789,4.452,4.3301,4.3951,6242700.0],["2019-07-29",4.4439,4.4845,4.3707,4.4764,3618100.0],["2019-07-30",4.517,4.6307,4.5089,4.5657,6772300.0],["2019-07-31",4.452,4.4845,4.0783,4.1026,9996800.0],["2019-08-01",4.0214,4.3707,4.0133,4.3464,6362800.0],["2019-08-02",4.2083,4.517,4.2083,4.4276,10419100.0],["2019-08-05",4.6145,4.8501,4.6145,4.7363,12829900.0],["2019-08-06",4.6957,4.9151,4.6795,4.8744,12513800.0],["2019-08-07",4.9394,5.11,4.8988,4.9394,15323800.0],["2019-08-08",4.8257,5.0125,4.7607,4.9638,8739100.0],["2019-08-09",4.9557,4.9963,4.9151,4.9638,7176200.0],["2019-08-12",5.0369,5.0938,4.7688,4.7932,9326900.0],["2019-08-13",4.8826,4.9313,4.3951,4.6551,14809600.0],["2019-08-14",4.7363,4.8501,4.6632,4.6713,8226500.0],["2019-08-15",4.517,4.5251,4.1676,4.4195,12206800.0],["2019-08-16",4.2164,4.3951,4.2083,4.3789,7899900.0],["2019-08-19",4.1676,4.4682,4.1514,4.3789,8684300.0],["2019-08-20",4.4682,4.8094,4.4357,4.7282,7211100.0],["2019-08-21",4.6713,4.8013,4.6551,4.7201,6346300.0],["2019-08-22",4.7526,4.7932,4.6145,4.7038,6480700.0],["2019-08-23",4.7769,4.9638,4.7526,4.9557,15192300.0],["2019-08-26",4.9638,5.0125,4.8907,4.9719,8423300.0],["2019-08-27",4.9151,5.0694,4.9069,4.9882,10838400.0],["2019-08-28",4.9963,5.0288,4.7932,4.8744,8439500.0],["2019-08-29",4.8419,4.8826,4.6957,4.7607,6589300.0],["2019-08-30",4.712,4.9638,4.6957,4.8257,5577900.0],["2019-09-03",4.8094,4.8988,4.7038,4.712,9405700.0],["2019-09-04",4.6551,4.7038,4.5982,4.647,7904700.0],["2019-09-05",4.6216,4.6707,4.4662,4.4825,11240300.0],["2019-09-06",4.5153,4.5562,4.2535,4.2617,11706500.0],["2019-09-09",4.3517,4.3762,4.1472,4.1635,12082800.0],["2019-09-10",4.1308,4.2126,4.0408,4.0572,10473300.0],["2019-09-11",4.1145,4.1881,3.9999,4.0245,7530100.0],["2019-09-12",4.2862,4.3271,3.8691,3.8854,14909900.0],["2019-09-13",3.9345,3.9918,3.6973,3.7055,12404000.0],["2019-09-16",3.8363,3.8445,3.6809,3.7791,9231100.0],["2019-09-17",3.8036,3.8445,3.73,3.8036,10058900.0],["2019-09-18",3.8609,3.9427,3.7136,3.8118,13262000.0],["2019-09-19",3.8445,4.049,3.8363,4.0408,15937200.0],["2019-09-20",4.0736,4.2617,4.049,4.229,17393100.0],["2019-09-23",4.1881,4.3517,4.1881,4.3517,11170000.0],["2019-09-24",4.2699,4.4907,4.2699,4.4662,10069800.0],["2019-09-25",4.4171,4.4989,4.368,4.4416,11572100.0],["2019-09-26",4.4335,4.4907,4.2862,4.2944,7158600.0],["2019-09-27",4.1881,4.2862,4.1472,4.1635,9854200.0],["2019-09-30",4.0654,4.1472,3.9918,4.0245,8671000.0],["2019-10-01",3.9672,4.2453,3.9509,4.1145,7927200.0],["2019-10-02",4.1472,4.2944,4.139,4.2371,7686500.0],["2019-10-03",4.1963,4.3435,4.1881,4.1963,8155800.0],["2019-10-04",4.2208,4.3844,4.1963,4.3517,7060200.0],["2019-10-07",4.3353,4.458,4.3108,4.4335,7281800.0],["2019-10-08",4.548,4.5807,4.458,4.548,6125100.0],["2019-10-09",4.5153,4.638,4.5153,4.5971,4962300.0],["2019-10-10",4.5807,4.7198,4.4907,4.6789,8868900.0],["2019-10-11",4.6625,4.6789,4.4253,4.4907,7202000.0],["2019-10-14",4.5234,4.6625,4.5071,4.6134,3780800.0],["2019-10-15",4.5725,4.6298,4.3844,4.4007,7531700.0],["2019-10-16",4.4989,4.5153,4.4171,4.5071,4173000.0],["2019-10-17",4.458,4.638,4.4416,4.5725,5370300.0],["2019-10-18",4.548,4.6134,4.4744,4.5643,3803100.0],["2019-10-21",4.6461,4.6625,4.458,4.4907,4218900.0],["2019-10-22",4.5071,4.5316,4.368,4.4335,5370200.0],["2019-10-23",4.5234,4.687,4.5234,4.6052,6704400.0],["2019-10-24",4.6298,4.7852,4.6216,4.777,4267200.0],["2019-10-25",4.9079,4.9079,4.6789,4.8016,5188400.0],["2019-10-28",4.7198,4.777,4.6625,4.7034,4921400.0],["2019-10-29",4.5889,4.6625,4.5234,4.5971,6878900.0],["2019-10-30",4.6625,4.8343,4.6298,4.8261,5997600.0],["2019-10-31",4.9079,5.0797,4.8834,5.0551,8816500.0],["2019-11-01",4.9324,5.0142,4.867,4.9488,5118100.0],["2019-11-04",4.8997,4.9079,4.7443,4.8097,5451800.0],["2019-11-05",4.6707,4.7034,4.4907,4.548,10450200.0],["2019-11-06",4.548,4.6789,4.5234,4.5807,6061000.0],["2019-11-07",4.5071,4.5316,4.1799,4.1963,14826600.0],["2019-11-08",4.1635,4.2535,4.1226,4.1472,9309400.0],["2019-11-11",4.1635,4.2617,4.1472,4.2126,7041600.0],["2019-11-12",4.1717,4.2699,4.1145,4.2126,9899400.0],["2019-11-13",4.2453,4.4335,4.2453,4.3762,7054500.0],["2019-11-14",4.3844,4.5071,4.3762,4.4662,5436500.0],["2019-11-15",4.458,4.4662,4.368,4.3762,3461800.0],["2019-11-18",4.3844,4.4744,4.3598,4.4662,4141300.0],["2019-11-19",4.3844,4.5234,4.3844,4.4253,3486400.0],["2019-11-20",4.4498,4.5316,4.3926,4.4744,3885100.0],["2019-11-21",4.4171,4.4744,4.3026,4.3108,4092700.0],["2019-11-22",4.3189,4.3517,4.2617,4.2944,2637000.0],["2019-11-25",4.2126,4.3108,4.0981,4.1063,4318800.0],["2019-11-26",4.0899,4.2535,4.0572,4.2453,4459800.0],["2019-11-27",4.1554,4.2535,4.139,4.2208,3237300.0],["2019-11-29",4.2535,4.3762,4.2208,4.3762,2627400.0],["2019-12-02",4.3271,4.3762,4.2944,4.3189,2714500.0],["2019-12-03",4.548,4.7034,4.5153,4.6461,7093500.0],["2019-12-04",4.7525,4.9324,4.6134,4.9243,10722300.0],["2019-12-05",4.7116,4.9979,4.7116,4.9733,12499100.0],["2019-12-06",4.8425,4.9079,4.7361,4.7361,4023700.0],["2019-12-09",4.777,4.7852,4.6461,4.6707,3700500.0],["2019-12-10",4.777,4.7934,4.7034,4.7688,2969400.0],["2019-12-11",4.8506,5.0306,4.7852,4.9733,8150300.0],["2019-12-12",5.047,5.1124,4.8179,4.867,6442600.0],["2019-12-13",4.867,5.0142,4.8179,4.9652,5194600.0],["2019-12-16",4.9079,4.957,4.8016,4.8179,6287200.0],["2019-12-17",4.9324,4.957,4.777,4.7852,7070800.0],["2019-12-18",4.8588,4.9488,4.7607,4.9243,5680500.0],["2019-12-19",4.8915,5.0061,4.8752,4.9488,4744400.0],["2019-12-20",5.0306,5.0551,4.867,4.8752,11854000.0],["2019-12-23",4.8834,5.0715,4.8752,5.0715,4630500.0],["2019-12-24",5.1533,5.4232,5.1042,5.3987,5104700.0],["2019-12-26",5.5623,5.5868,5.3823,5.4396,5341900.0],["2019-12-27",5.4314,5.4723,5.3332,5.366,4234300.0],["2019-12-30",5.3578,5.4396,5.3251,5.4232,5216600.0],["2019-12-31",5.505,5.5214,5.3741,5.3987,4339300.0],["2020-01-02",5.4641,5.4805,5.3414,5.3905,4083100.0],["2020-01-03",5.5132,5.5296,5.3005,5.3496,7443600.0],["2020-01-06",5.5459,5.5459,5.3005,5.366,4303200.0],["2020-01-07",5.3496,5.3741,5.2105,5.3496,6276300.0],["2020-01-08",5.3987,5.3987,5.0551,5.0797,6961100.0],["2020-01-09",5.0388,5.1288,4.9733,4.9897,6719300.0],["2020-01-10",5.0061,5.0797,4.9897,5.047,3729300.0],["2020-01-13",4.9733,5.0061,4.8016,4.8588,4647900.0],["2020-01-14",4.8425,4.9897,4.8261,4.9652,6826200.0],["2020-01-15",5.0224,5.0797,4.8915,5.0551,3521700.0],["2020-01-16",5.0061,5.0633,4.9652,4.9733,4685400.0],["2020-01-17",5.0224,5.1369,4.9324,5.0142,4836300.0],["2020-01-21",5.0715,5.2105,5.0388,5.2024,4251200.0],["2020-01-22",5.2024,5.2269,5.0551,5.1942,3675100.0],["2020-01-23",5.096,5.2433,5.0715,5.1042,4848700.0],["2020-01-24",5.1042,5.2678,5.096,5.2596,3207000.0],["2020-01-27",5.3169,5.3578,5.1124,5.1942,6202600.0],["2020-01-28",5.0551,5.0715,4.8261,4.9161,4746900.0],["2020-01-29",4.9243,5.096,4.8997,5.0879,3865800.0],["2020-01-30",5.2024,5.3169,5.1288,5.276,7396300.0],["2020-01-31",5.3087,5.366,5.186,5.2351,3799300.0],["2020-02-03",5.2351,5.3251,5.1696,5.2433,4272200.0],["2020-02-04",5.1042,5.1451,4.957,5.047,4845200.0],["2020-02-05",5.0306,5.1124,5.0142,5.0715,3168200.0],["2020-02-06",5.1124,5.3905,5.1124,5.3414,6952900.0],["2020-02-07",5.5541,5.5868,5.3087,5.3251,4640300.0],["2020-02-10",5.505,5.5132,5.3414,5.3741,5177700.0],["2020-02-11",5.3087,5.3251,5.047,5.1288,5764200.0],["2020-02-12",5.0797,5.096,4.8834,4.9733,10932000.0],["2020-02-13",5.2596,5.2678,5.0224,5.1042,7196500.0],["2020-02-14",5.1451,5.1778,4.9652,4.9897,5914200.0],["2020-02-18",5.1778,5.5705,5.1451,5.5541,9910200.0],["2020-02-19",5.7341,5.8977,5.6932,5.8731,9890700.0],["2020-02-20",5.7341,5.8077,5.6032,5.7013,6626900.0],["2020-02-21",5.9876,6.1758,5.9304,6.1021,7757900.0],["2020-02-24",6.4212,6.4621,6.1267,6.2167,8645000.0],["2020-02-25",6.0776,6.2494,5.7913,5.7913,8742000.0],["2020-02-26",5.8895,5.9549,5.7831,5.7995,7594300.0],["2020-02-27",5.8731,5.9304,5.2187,5.2269,10552400.0],["2020-02-28",4.9079,4.9406,4.5725,4.8506,13343100.0],["2020-03-02",4.9406,5.0797,4.8752,5.0715,6260900.0],["2020-03-03",5.2923,5.5705,5.0715,5.3005,18506000.0],["2020-03-04",5.5786,5.6114,5.3578,5.4723,10034800.0],["2020-03-05",5.5868,5.7831,5.5214,5.7668,7337500.0],["2020-03-06",5.8977,5.8977,5.3251,5.5377,11912300.0],["2020-03-09",5.6114,5.6686,5.2596,5.2596,11959000.0],["2020-03-10",5.3251,5.366,5.0061,5.3005,10148800.0],["2020-03-11",5.3005,5.4069,4.8343,4.9243,12135800.0],["2020-03-12",4.5909,4.6405,3.8382,3.9457,9990900.0],["2020-03-13",4.1277,4.1277,3.3667,3.3667,12682000.0],["2020-03-16",3.2509,4.4585,3.1681,4.2683,15699800.0],["2020-03-17",3.8712,4.6653,3.8547,4.6653,20752300.0],["2020-03-18",4.1856,4.3758,3.4494,3.5569,10471400.0],["2020-03-19",3.7224,4.4172,3.135,3.7389,14782900.0],["2020-03-20",3.7885,3.8382,3.3005,3.3088,16773400.0],["2020-03-23",3.5817,4.045,3.408,3.8133,11513100.0],["2020-03-24",4.4585,4.5744,4.1442,4.4585,11927000.0],["2020-03-25",4.8142,5.3685,4.7481,5.1865,22500600.0],["2020-03-26",5.4181,5.5339,4.5909,4.6653,17053100.0],["2020-03-27",4.6653,4.7563,4.0532,4.1525,10313300.0],["2020-03-30",4.4834,4.6984,3.8795,4.078,10481500.0],["2020-03-31",4.1442,4.3097,3.9209,3.9291,10347200.0],["2020-04-01",3.9291,4.0946,3.8051,4.0532,8581300.0],["2020-04-02",4.1359,4.4585,4.0946,4.2352,6923700.0],["2020-04-03",4.2683,4.4751,4.2269,4.3097,8504300.0],["2020-04-06",4.5578,5.0045,4.4172,4.8142,8835900.0],["2020-04-07",4.8308,4.9218,4.5495,4.6902,4755700.0],["2020-04-08",4.6984,4.7812,4.6323,4.715,3625800.0],["2020-04-09",5.0045,5.3436,4.9631,5.1203,7049600.0],["2020-04-13",5.1699,5.4925,4.7646,5.385,10280200.0],["2020-04-14",5.7655,6.146,5.6083,5.7738,12995000.0],["2020-04-15",5.6911,5.8151,5.4181,5.5835,7171500.0],["2020-04-16",5.6414,5.6911,5.3767,5.5339,6152100.0],["2020-04-17",5.3354,5.3933,5.1617,5.2526,13904300.0],["2020-04-20",5.3023,5.6993,5.2526,5.5339,8123600.0],["2020-04-21",5.2526,5.4925,5.203,5.4098,6938000.0],["2020-04-22",5.6828,6.055,5.658,6.0219,14002700.0],["2020-04-23",6.4686,7.0146,6.4024,6.601,16750300.0],["2020-04-24",6.8822,6.9153,6.4686,6.7499,11252600.0],["2020-04-27",6.7664,6.816,6.4686,6.6258,5721600.0],["2020-04-28",6.4686,6.5844,6.3611,6.4934,9302900.0],["2020-04-29",6.3528,6.6341,6.2122,6.6341,8631200.0],["2020-04-30",6.3694,6.5265,6.0633,6.0716,7397700.0],["2020-05-01",6.0468,6.4355,5.873,6.4107,5378200.0],["2020-05-04",6.4769,6.8243,6.4521,6.725,8506300.0],["2020-05-05",6.5596,6.6671,6.3115,6.6589,7789100.0],["2020-05-06",6.4024,6.601,6.3445,6.4686,10966400.0],["2020-05-07",6.6175,6.7912,6.3942,6.7002,8063900.0],["2020-05-08",6.6837,6.907,6.5596,6.7085,6025800.0],["2020-05-11",6.7002,6.8574,6.4438,6.51,5326500.0],["2020-05-12",6.6754,6.8409,6.5513,6.5927,4446500.0],["2020-05-13",6.725,6.8739,6.4852,6.6837,8522300.0],["2020-05-14",6.6837,6.9567,6.6589,6.8491,6275000.0],["2020-05-15",7.0311,7.0973,6.8822,7.0063,6684800.0],["2020-05-18",7.1221,7.1717,6.5431,6.5596,8692400.0],["2020-05-19",6.7747,7.1469,6.7416,7.0807,9918400.0],["2020-05-20",7.0063,7.1056,6.816,6.8491,6384300.0],["2020-05-21",6.7747,6.7995,6.5017,6.7581,7043200.0],["2020-05-22",6.5927,6.7995,6.5182,6.5431,5439900.0],["2020-05-26",6.4769,6.5265,6.2039,6.2453,6256800.0],["2020-05-27",6.0881,6.1874,5.9061,6.1874,10173700.0],["2020-05-28",6.2784,6.4024,6.1129,6.1874,6610700.0],["2020-05-29",6.3528,6.4769,6.2949,6.3859,6044200.0],["2020-06-01",6.3942,6.5431,6.3776,6.5431,3103000.0],["2020-06-02",6.7912,6.7912,6.3776,6.4273,7122200.0],["2020-06-03",6.2535,6.3445,6.0716,6.2205,5629100.0],["2020-06-04",6.4107,6.4603,6.0881,6.2039,6297400.0],["2020-06-05",5.9558,6.0798,5.7655,6.055,10503000.0],["2020-06-08",6.0385,6.0716,5.9144,6.0054,7857300.0],["2020-06-09",6.2618,6.4273,6.1543,6.3776,6205900.0],["2020-06-10",6.3942,6.6506,6.1874,6.6258,9992300.0],["2020-06-11",6.5348,6.7664,6.328,6.4686,10268400.0],["2020-06-12",6.5844,6.6175,6.1708,6.1874,6379200.0],["2020-06-15",5.9723,6.4934,5.9144,6.419,6656400.0],["2020-06-16",6.4521,6.5017,6.0964,6.1543,4803600.0],["2020-06-17",6.2701,6.4686,6.2701,6.3445,6496000.0],["2020-06-18",6.2866,6.3859,6.2039,6.237,4322200.0],["2020-06-19",6.5348,6.907,6.5182,6.725,18028700.0],["2020-06-22",7.0063,7.2214,6.9897,7.1883,9155900.0],["2020-06-23",7.3703,7.6101,7.3454,7.4943,9668100.0],["2020-06-24",7.271,7.4612,7.0725,7.2462,7607300.0],["2020-06-25",7.362,7.4861,7.2379,7.4199,6752200.0],["2020-06-26",7.3372,7.4695,7.18,7.3785,6246100.0],["2020-06-29",7.4943,7.6432,7.4116,7.5936,7468500.0],["2020-06-30",7.5522,7.8252,7.4861,7.7756,10082100.0],["2020-07-01",7.7177,7.8004,7.544,7.7921,5429900.0],["2020-07-02",7.7094,7.941,7.6598,7.668,5937200.0],["2020-07-06",7.7756,7.9576,7.6929,7.9162,5844600.0],["2020-07-07",7.9576,8.214,7.9245,8.1726,7931200.0],["2020-07-08",8.3711,8.4621,8.1478,8.4373,8012900.0],["2020-07-09",8.5862,8.7765,8.5118,8.702,12441800.0],["2020-07-10",8.8096,8.8344,8.5531,8.6607,7426900.0],["2020-07-13",8.9667,9.0246,8.396,8.4373,10489400.0],["2020-07-14",8.6276,9.0494,8.5862,8.9833,10247300.0],["2020-07-15",9.1901,9.1901,8.9502,9.1735,8782200.0],["2020-07-16",9.2645,9.3224,9.0577,9.1653,8758000.0],["2020-07-17",9.43,9.6781,9.3472,9.6533,7128300.0],["2020-07-20",9.7774,9.8435,9.6037,9.7691,9625900.0],["2020-07-21",10.0173,10.0338,9.645,9.6533,9947600.0],["2020-07-22",9.9511,10.2571,9.9345,10.1165,11797700.0],["2020-07-23",10.2654,10.315,9.5623,9.7856,11886100.0],["2020-07-24",10.282,10.4309,10.1,10.3233,11160700.0],["2020-07-27",11.3987,11.6799,11.0099,11.1422,17030200.0],["2020-07-28",11.0843,11.3987,10.9272,11.1422,10271400.0],["2020-07-29",11.225,11.4731,10.9768,11.258,12506900.0],["2020-07-30",11.0595,11.3242,10.5549,10.6128,14834900.0],["2020-07-31",10.7452,10.9603,10.6128,10.8279,8697000.0],["2020-08-03",10.77,10.7865,10.3978,10.679,6338300.0],["2020-08-04",10.6046,11.2746,10.5136,11.2415,10204200.0],["2020-08-05",11.6965,11.8867,11.2167,11.4648,10677900.0],["2020-08-06",11.8288,11.9115,11.3325,11.5145,12300100.0],["2020-08-07",11.2663,11.349,10.6542,10.8196,7228100.0],["2020-08-10",10.8114,11.1257,10.6625,10.7204,6330900.0],["2020-08-11",10.1496,10.3233,9.6202,9.7526,13875400.0],["2020-08-12",10.0834,10.1579,9.6864,9.7029,8659600.0],["2020-08-13",9.8684,10.2902,9.8353,10.1579,7478300.0],["2020-08-14",10.2241,10.282,9.9097,10.1331,6185600.0],["2020-08-17",10.4639,10.7369,10.4639,10.7204,5810700.0],["2020-08-18",11.0099,11.0512,10.5136,10.6873,6805400.0],["2020-08-19",10.4309,10.5467,9.9842,10.0917,9571700.0],["2020-08-20",10.1,10.3316,9.9842,10.2737,5667800.0],["2020-08-21",10.1,10.2489,9.8601,10.1661,5105100.0],["2020-08-24",10.5549,10.6211,10.2406,10.3481,5210000.0],["2020-08-25",10.1992,10.2241,9.9345,10.2158,6860600.0],["2020-08-26",10.0917,10.6625,10.0917,10.6211,5372100.0],["2020-08-27",10.7617,10.7865,10.1579,10.3647,5819300.0],["2020-08-28",10.6376,11.167,10.5797,11.0761,8157300.0],["2020-08-31",10.9437,11.1009,10.6542,10.7783,6665300.0],["2020-09-01",10.9933,11.0264,10.2406,10.4226,6158700.0],["2020-09-02",10.1496,10.2489,9.8601,10.2489,5671500.0],["2020-09-03",10.0503,10.2737,9.8022,10.2737,6595800.0],["2020-09-04",10.2075,10.4391,9.7526,10.3978,7987000.0],["2020-09-08",9.9594,10.3978,9.827,10.3812,10504000.0],["2020-09-09",10.5467,11.1257,10.5301,11.0843,7520000.0],["2020-09-10",11.1535,11.2368,10.7453,10.9036,6875400.0],["2020-09-11",10.9785,11.2034,10.6953,10.7203,4610400.0],["2020-09-14",11.1035,12.178,11.0868,12.1114,17348900.0],["2020-09-15",12.3196,12.4113,12.0031,12.0614,10870100.0],["2020-09-16",12.1697,12.2613,11.9198,12.0447,6439100.0],["2020-09-17",11.2451,11.5283,11.1535,11.4283,7959200.0],["2020-09-18",11.4283,11.545,10.9036,10.9036,11218800.0],["2020-09-21",10.4788,10.712,10.1206,10.2122,7443700.0],["2020-09-22",10.2705,10.3871,10.0873,10.2372,5924500.0],["2020-09-23",10.0789,10.1622,9.4209,9.4709,10918400.0],["2020-09-24",9.2959,9.8374,9.171,9.7541,6927000.0],["2020-09-25",9.6041,9.8374,9.5542,9.7124,3556700.0],["2020-09-28",10.0706,10.0873,9.7624,9.904,4079400.0],["2020-09-29",10.0956,10.4954,9.9707,10.4038,5778900.0],["2020-09-30",10.3038,10.3372,10.0123,10.2372,4962300.0],["2020-10-01",10.3372,10.4454,10.1706,10.3288,3976700.0],["2020-10-02",10.1872,10.3621,10.0623,10.0956,2743900.0],["2020-10-05",10.2539,10.5204,10.1789,10.2539,4737500.0],["2020-10-06",10.3788,10.4538,9.8874,9.8874,6425000.0],["2020-10-07",9.829,10.029,9.6874,9.879,4406300.0],["2020-10-08",10.0706,10.2539,9.9873,10.2289,3392700.0],["2020-10-09",10.587,11.0035,10.5787,10.9702,5570500.0],["2020-10-12",10.8286,10.8869,10.6287,10.7536,3456900.0],["2020-10-13",10.5204,10.6454,10.3288,10.5621,4855400.0],["2020-10-14",10.9119,10.9369,10.6953,10.8369,5627100.0],["2020-10-15",10.5537,10.687,10.4704,10.612,2680300.0],["2020-10-16",10.5371,10.5454,10.2705,10.3372,3204500.0],["2020-10-19",10.3955,10.4205,10.0623,10.0956,2922500.0],["2020-10-20",10.0539,10.2788,10.029,10.2622,3002000.0],["2020-10-21",10.3288,10.587,10.2289,10.2788,3211000.0],["2020-10-22",9.8707,9.904,9.5292,9.7541,4994800.0],["2020-10-23",9.6541,9.6958,9.4292,9.6458,5905300.0],["2020-10-26",9.5292,9.7707,9.5292,9.5958,3119000.0],["2020-10-27",9.5958,9.7208,9.4792,9.7041,3449300.0],["2020-10-28",9.1543,9.2043,8.8545,8.9544,4957200.0],["2020-10-29",8.7962,9.1293,8.7129,8.9961,3786600.0],["2020-10-30",8.9378,9.121,8.8045,9.1044,4884500.0],["2020-11-02",9.3376,9.854,9.3126,9.8124,4491800.0],["2020-11-03",9.9373,10.004,9.8041,9.8457,3182400.0],["2020-11-04",9.6791,9.8124,9.4042,9.4375,3452700.0],["2020-11-05",10.1789,10.7453,10.0789,10.5621,8008000.0],["2020-11-06",10.6953,10.7453,10.4788,10.7287,5812500.0],["2020-11-09",9.5292,9.5708,8.9211,9.3043,8490400.0],["2020-11-10",9.5208,9.5875,9.1293,9.1543,6056000.0],["2020-11-11",8.9711,9.0377,8.7212,8.8461,8245700.0],["2020-11-12",8.8212,8.9378,8.6712,8.6962,6605800.0],["2020-11-13",8.8711,9.0127,8.7628,8.8545,3877900.0],["2020-11-16",8.7628,8.7628,8.463,8.463,7768600.0],["2020-11-17",8.4963,8.6046,8.3797,8.3797,4132300.0],["2020-11-18",8.338,8.388,8.0881,8.1048,5526400.0],["2020-11-19",7.8133,8.0215,7.755,7.9299,6324300.0],["2020-11-20",8.0132,8.1631,7.9632,8.0382,5007600.0],["2020-11-23",7.7133,7.8133,7.5051,7.6383,7731000.0],["2020-11-24",7.0969,7.2385,6.9553,7.1136,14436900.0],["2020-11-25",7.1302,7.3218,7.1052,7.2302,9284500.0],["2020-11-27",7.1052,7.3718,7.0386,7.2635,4466000.0],["2020-11-30",7.0886,7.2718,7.0636,7.2552,8754700.0],["2020-12-01",7.5467,7.9465,7.5467,7.9299,11207100.0],["2020-12-02",7.7799,7.8299,7.6217,7.6883,7562700.0],["2020-12-03",7.6467,7.655,7.4134,7.5217,5511300.0],["2020-12-04",7.3718,7.4801,7.2302,7.2468,6328300.0],["2020-12-07",7.1802,7.6883,7.1635,7.5967,11263900.0],["2020-12-08",7.7716,7.8133,7.555,7.6633,4136100.0],["2020-12-09",7.4384,7.555,7.1719,7.3051,7306100.0],["2020-12-10",7.555,7.655,7.3801,7.4384,6741000.0],["2020-12-11",7.4884,7.53,7.3135,7.3301,4306300.0],["2020-12-14",7.3468,7.4634,7.1802,7.2135,4727100.0],["2020-12-15",7.5051,7.68,7.4884,7.655,5333300.0],["2020-12-16",7.6633,7.6633,7.3551,7.6467,6393400.0],["2020-12-17",7.9882,8.2131,7.9299,8.1381,9285400.0],["2020-12-18",8.3214,8.338,8.0215,8.0715,14303400.0],["2020-12-21",8.0548,8.1381,7.8966,7.9715,4797000.0],["2020-12-22",7.9299,7.9549,7.6133,7.7133,4714600.0],["2020-12-23",7.7216,7.9299,7.7216,7.8466,3564600.0],["2020-12-24",7.8716,7.9715,7.7966,7.8966,1453800.0],["2020-12-28",8.0965,8.1631,7.7633,7.7883,3731500.0],["2020-12-29",7.8799,7.9799,7.7549,7.7966,2876300.0],["2020-12-30",7.8382,8.0298,7.8216,8.0215,3865600.0],["2020-12-31",7.9882,8.0132,7.58,7.7216,4605000.0],["2021-01-04",8.388,8.8795,8.3047,8.7628,10089500.0],["2021-01-05",8.8128,8.8295,8.3963,8.5046,8483900.0],["2021-01-06",8.338,8.388,7.9965,8.2964,7006000.0],["2021-01-07",8.1298,8.2631,8.0215,8.1464,5178800.0],["2021-01-08",8.0465,8.0798,7.5634,7.8216,9975400.0],["2021-01-11",7.73,7.8549,7.5717,7.5967,6852400.0],["2021-01-12",7.7383,7.8549,7.53,7.8216,8037700.0],["2021-01-13",7.8299,7.8882,7.655,7.655,4412600.0],["2021-01-14",7.63,7.7883,7.5634,7.63,4426300.0],["2021-01-15",7.6217,7.6883,7.3718,7.4051,6501300.0],["2021-01-19",7.53,7.5717,7.3218,7.5134,5663900.0],["2021-01-20",7.6717,7.8966,7.5967,7.7966,5765000.0],["2021-01-21",8.0965,8.1131,7.8966,8.0382,6381400.0],["2021-01-22",7.8382,8.0382,7.6966,7.9715,5401000.0],["2021-01-25",8.1131,8.313,7.9465,8.0465,6188600.0],["2021-01-26",8.0215,8.2048,7.9632,8.1381,5600500.0],["2021-01-27",7.9299,8.0382,7.7383,7.8716,7931900.0],["2021-01-28",8.1548,8.3464,7.9965,8.2214,8191200.0],["2021-01-29",8.3464,8.3713,7.73,7.7716,8708400.0],["2021-02-01",8.0048,8.0631,7.8632,8.0548,9671000.0],["2021-02-02",7.7966,7.7966,7.6383,7.6467,5367200.0],["2021-02-03",7.6467,7.7549,7.5884,7.6467,4514500.0],["2021-02-04",7.4134,7.5634,7.2218,7.4967,7345400.0],["2021-02-05",7.6133,7.7383,7.5384,7.7383,4358100.0],["2021-02-08",7.9882,8.0215,7.8216,7.8632,4572600.0],["2021-02-09",7.9132,7.9132,7.7633,7.8216,4779800.0],["2021-02-10",8.2131,8.2297,7.9715,8.0798,3575000.0],["2021-02-11",7.9882,8.0548,7.7633,7.8216,4154900.0],["2021-02-12",7.7883,7.9965,7.68,7.8966,2880100.0],["2021-02-16",7.705,7.7466,7.4717,7.5384,7941300.0],["2021-02-17",7.3801,7.4134,7.1802,7.2385,6399700.0],["2021-02-18",7.1969,7.3551,6.9803,7.2218,5746100.0],["2021-02-19",7.1219,7.1635,6.9886,7.0303,6214800.0],["2021-02-22",7.2135,7.605,7.1719,7.53,7300900.0],["2021-02-23",7.3135,7.3718,7.0636,7.2385,5410700.0],["2021-02-24",7.0553,7.4301,6.947,7.3551,7071900.0],["2021-02-25",7.1136,7.2718,7.0303,7.0802,8192100.0],["2021-02-26",7.0636,7.0886,6.8054,6.822,6430500.0],["2021-03-01",6.9636,7.0219,6.7554,6.797,6066000.0],["2021-03-02",6.9303,7.2718,6.9303,7.1969,8998400.0],["2021-03-03",7.0219,7.1635,6.8553,7.1219,5813500.0],["2021-03-04",7.2718,7.6217,7.1302,7.4468,10620100.0],["2021-03-05",7.5051,7.9465,7.3051,7.8049,8720100.0],["2021-03-08",7.5384,7.9715,7.4967,7.9132,10677300.0],["2021-03-09",8.1215,8.2964,7.9882,8.0215,6128000.0],["2021-03-10",7.9632,7.9715,7.7383,7.7633,8113900.0],["2021-03-11",8.1539,8.2733,7.9322,8.0772,8135200.0],["2021-03-12",7.8383,8.0089,7.8298,7.9492,3456500.0],["2021-03-15",7.9748,8.1795,7.9066,8.1283,12047800.0],["2021-03-16",8.1539,8.2392,8.0601,8.1795,6407700.0],["2021-03-17",8.0686,8.3757,7.898,8.2733,8576900.0],["2021-03-18",8.1454,8.4013,8.0942,8.316,9007300.0],["2021-03-19",8.1624,8.6401,8.1539,8.5633,16711800.0],["2021-03-22",8.6316,8.8107,8.3074,8.3245,8553800.0],["2021-03-23",8.2307,8.2392,7.8469,7.8554,8927900.0],["2021-03-24",7.8042,7.8554,7.6848,7.6933,6317200.0],["2021-03-25",7.7189,7.8383,7.6848,7.8042,5072000.0],["2021-03-26",7.7445,8.0345,7.7445,7.9833,6132000.0],["2021-03-29",7.9492,8.316,7.9066,8.316,5881500.0],["2021-03-30",7.9748,8.0516,7.8127,7.9322,5931800.0],["2021-03-31",7.8469,8.2051,7.8127,8.0942,6245100.0],["2021-04-01",8.4866,8.6998,8.4269,8.6486,7228600.0],["2021-04-05",8.6827,8.8789,8.5889,8.7339,4646300.0],["2021-04-06",8.8192,8.8618,8.5548,8.7254,6753800.0],["2021-04-07",8.6401,8.6657,8.5377,8.6145,5336500.0],["2021-04-08",8.6657,8.6913,8.5548,8.5633,5662300.0],["2021-04-09",8.3501,8.4951,8.3074,8.4269,2733600.0],["2021-04-12",8.3501,8.3501,8.0174,8.0772,4405800.0],["2021-04-13",8.026,8.1966,7.9577,8.0857,6432200.0],["2021-04-14",8.0516,8.1369,7.9066,7.9833,6392300.0],["2021-04-15",8.0857,8.5207,8.0516,8.4354,5717100.0],["2021-04-16",8.5889,8.606,8.4866,8.5889,6075100.0],["2021-04-19",8.478,8.5804,8.3074,8.4183,2643800.0],["2021-04-20",8.3757,8.5633,8.3245,8.4866,4326500.0],["2021-04-21",8.5633,8.7765,8.4866,8.7424,3853000.0],["2021-04-22",8.6657,8.7168,8.4183,8.5036,5150800.0],["2021-04-23",8.623,8.6998,8.4098,8.461,3653600.0],["2021-04-26",8.5463,8.5633,8.4269,8.5463,3292600.0],["2021-04-27",8.623,8.623,8.1624,8.1795,6246500.0],["2021-04-28",8.0516,8.2307,8.0174,8.188,4382300.0],["2021-04-29",8.043,8.0686,7.9066,8.0345,3377300.0],["2021-04-30",8.0089,8.1283,7.9748,8.0004,3265400.0],["2021-05-03",8.2392,8.4183,8.2221,8.3586,4492900.0],["2021-05-04",8.3416,8.4866,8.0942,8.188,5222000.0],["2021-05-05",8.2989,8.316,8.188,8.2819,2391600.0],["2021-05-06",8.2563,8.623,8.2392,8.4951,6782600.0],["2021-05-07",8.8448,9.058,8.7083,8.9386,7093200.0],["2021-05-10",9.2201,9.2542,8.7936,8.8363,6837100.0],["2021-05-11",8.8107,9.0495,8.7339,9.041,6239800.0],["2021-05-12",9.1262,9.186,8.9471,9.0154,4709400.0],["2021-05-13",8.9898,9.1433,8.9215,9.0495,3494800.0],["2021-05-14",9.3309,9.5954,9.2798,9.5698,5111300.0],["2021-05-17",9.6636,10.1156,9.6465,10.0048,8129100.0],["2021-05-18",10.1839,10.3033,10.0303,10.1753,7515400.0],["2021-05-19",10.363,10.6871,10.0048,10.1156,12630200.0],["2021-05-20",10.2947,10.5336,10.2521,10.363,7913800.0],["2021-05-21",10.38,10.4227,10.235,10.2606,8559900.0],["2021-05-24",10.3033,10.3459,10.1156,10.1839,6124200.0],["2021-05-25",10.3118,10.4483,10.1498,10.3374,10604800.0],["2021-05-26",10.4824,10.5933,10.3289,10.4142,8444000.0],["2021-05-27",10.3971,10.4739,10.2862,10.3033,5367200.0],["2021-05-28",10.2436,10.38,10.2009,10.3289,6039500.0],["2021-06-01",10.525,10.6018,10.2436,10.2606,7963800.0],["2021-06-02",10.2436,10.3289,10.1412,10.2436,4128400.0],["2021-06-03",9.9792,10.0133,9.7318,9.7745,6544100.0],["2021-06-04",9.8939,9.9365,9.7403,9.8001,6029500.0],["2021-06-07",9.6806,9.7233,9.5186,9.5868,5467300.0],["2021-06-08",9.4248,9.493,9.2286,9.3309,5580400.0],["2021-06-09",9.2883,9.3992,9.2457,9.2968,3906600.0],["2021-06-10",9.2542,9.5015,9.1945,9.4845,6660900.0],["2021-06-11",9.4504,9.4845,9.1348,9.1945,5833600.0],["2021-06-14",8.8618,8.9727,8.751,8.8021,17456400.0],["2021-06-15",8.9557,8.9557,8.5292,8.6316,14389800.0],["2021-06-16",8.5718,8.623,8.2136,8.2733,14576300.0],["2021-06-17",8.171,8.2307,7.881,7.9833,19409500.0],["2021-06-18",8.0004,8.0516,7.6678,7.8213,59680900.0],["2021-06-21",7.9066,7.9236,7.7786,7.8554,9474000.0],["2021-06-22",7.6848,7.7701,7.6336,7.7275,8273700.0],["2021-06-23",7.8469,7.9833,7.7104,7.736,8260700.0],["2021-06-24",7.8298,7.9577,7.7104,7.753,6482300.0],["2021-06-25",7.9066,7.9322,7.6763,7.7275,5055400.0],["2021-06-28",7.7104,7.7957,7.5057,7.591,4462100.0],["2021-06-29",7.4716,7.6592,7.4716,7.5569,4703200.0],["2021-06-30",7.5654,7.6678,7.5398,7.591,5211700.0],["2021-07-01",7.8213,7.881,7.6422,7.7019,7600000.0],["2021-07-02",7.9236,7.9492,7.7786,7.8298,8616400.0],["2021-07-06",7.9919,8.0516,7.7275,7.7957,7720900.0],["2021-07-07",7.9577,7.9833,7.736,7.8127,7964900.0],["2021-07-08",7.8383,7.8725,7.5398,7.5739,6627400.0],["2021-07-09",7.6166,7.8469,7.608,7.7872,6377800.0],["2021-07-12",7.8127,7.9577,7.6678,7.7019,4687200.0],["2021-07-13",7.7786,8.0516,7.7786,7.8469,4906000.0],["2021-07-14",8.0772,8.2136,8.026,8.0772,7451600.0],["2021-07-15",8.1539,8.2051,8.0686,8.2051,5922900.0],["2021-07-16",8.2051,8.2477,7.9066,7.9407,6036400.0],["2021-07-19",7.8469,7.9407,7.7786,7.881,4211600.0],["2021-07-20",7.9919,8.1283,7.881,7.9236,8045700.0],["2021-07-21",7.8298,7.9407,7.8042,7.898,3438600.0],["2021-07-22",7.9492,7.9577,7.7616,7.8725,7388200.0],["2021-07-23",7.8725,7.898,7.6848,7.736,3117100.0],["2021-07-26",7.7786,7.9492,7.753,7.8298,5085000.0],["2021-07-27",7.9663,8.0601,7.7957,8.0516,5583600.0],["2021-07-28",8.0004,8.1283,7.9151,8.1113,3484100.0],["2021-07-29",8.3842,8.5036,8.3586,8.4524,4619500.0],["2021-07-30",8.2307,8.4013,8.2222,8.3757,6216500.0],["2021-08-02",8.3671,8.3842,8.2563,8.3501,4184400.0],["2021-08-03",8.3757,8.5463,8.333,8.4866,4330200.0],["2021-08-04",8.7254,8.8192,8.5377,8.5633,6111800.0],["2021-08-05",8.5548,8.5718,8.188,8.2477,4631900.0],["2021-08-06",7.8725,7.898,7.5142,7.5228,9619200.0],["2021-08-09",7.4033,7.5483,7.301,7.3522,4674000.0],["2021-08-10",7.2584,7.3607,7.1389,7.2584,5415200.0],["2021-08-11",7.4972,7.6678,7.4631,7.5398,5954000.0],["2021-08-12",7.4545,7.4545,7.2669,7.3522,4661900.0],["2021-08-13",7.4886,7.6166,7.446,7.4972,3493400.0],["2021-08-16",7.591,7.6848,7.3863,7.4289,8650100.0],["2021-08-17",7.5057,7.736,7.4801,7.5739,6936000.0],["2021-08-18",7.5739,7.591,7.3095,7.3522,5302700.0],["2021-08-19",7.3778,7.5995,7.3692,7.4886,5336100.0],["2021-08-20",7.4972,7.6848,7.4972,7.6507,7064300.0],["2021-08-23",7.8042,7.898,7.6336,7.8213,4133100.0],["2021-08-24",8.0004,8.043,7.881,7.9151,4459700.0],["2021-08-25",7.8469,7.8469,7.6166,7.7189,4261900.0],["2021-08-26",7.6933,7.8213,7.6336,7.7104,3196300.0],["2021-08-27",7.7701,8.1283,7.7189,8.1027,4682300.0],["2021-08-30",8.1027,8.1198,7.6592,7.7701,7591600.0],["2021-08-31",7.881,8.0857,7.8383,8.0857,9515600.0],["2021-09-01",8.0942,8.1539,7.8895,7.9066,4476900.0],["2021-09-02",7.8127,7.8298,7.6336,7.6848,4394900.0],["2021-09-03",7.8298,8.0004,7.7616,7.8213,4135700.0],["2021-09-07",7.7872,7.8469,7.591,7.608,8048000.0],["2021-09-08",7.5995,7.6251,7.4375,7.5142,4082100.0],["2021-09-09",7.6771,7.6945,7.4085,7.5298,5615700.0],["2021-09-10",7.4258,7.4605,7.1312,7.1399,10007300.0],["2021-09-13",7.2266,7.5818,7.1832,7.4865,6296400.0],["2021-09-14",7.6425,7.7118,7.4258,7.5818,5265800.0],["2021-09-15",7.4778,7.6251,7.4778,7.5472,3572300.0],["2021-09-16",7.1572,7.1746,6.9579,7.0706,7750500.0],["2021-09-17",6.9839,7.0533,6.8713,7.0446,6827500.0],["2021-09-20",7.0879,7.2352,7.0273,7.2179,5873100.0],["2021-09-21",7.2266,7.2352,7.0186,7.0792,5068500.0],["2021-09-22",7.2266,7.4432,7.1746,7.2352,4574500.0],["2021-09-23",7.1226,7.1486,7.0099,7.0186,4363900.0],["2021-09-24",7.0013,7.1052,6.9666,7.0273,3425500.0],["2021-09-27",7.0359,7.1312,6.9839,7.0446,3130400.0],["2021-09-28",6.8886,6.9839,6.8193,6.8453,6996500.0],["2021-09-29",6.8453,6.8626,6.7153,6.7153,5689900.0],["2021-09-30",6.9406,7.1486,6.9233,7.0359,8330800.0],["2021-10-01",7.1226,7.1746,7.0186,7.0879,3118400.0],["2021-10-04",7.1052,7.2439,7.0706,7.0879,8884300.0],["2021-10-05",7.0359,7.1139,6.9493,7.0533,7680600.0],["2021-10-06",7.0706,7.2872,7.0186,7.2785,10187100.0],["2021-10-07",7.2352,7.5125,7.2352,7.4432,6890300.0],["2021-10-08",7.7378,7.7898,7.4952,7.5731,4003000.0],["2021-10-11",7.5991,7.7205,7.5038,7.5991,3366000.0],["2021-10-12",7.7118,7.9457,7.6598,7.8504,4310600.0],["2021-10-13",8.0237,8.1884,7.9977,8.1364,6220500.0],["2021-10-14",8.2663,8.3183,8.119,8.2403,5300000.0],["2021-10-15",7.8764,8.145,7.8071,8.119,4679300.0],["2021-10-18",8.0584,8.145,7.9804,7.9977,2798600.0],["2021-10-19",8.2144,8.2317,8.0757,8.1364,2775400.0],["2021-10-20",8.275,8.3617,8.171,8.1884,4283500.0],["2021-10-21",8.1624,8.1884,8.0411,8.1277,3692900.0],["2021-10-22",8.3097,8.6996,8.301,8.3703,6452800.0],["2021-10-25",8.4916,8.5263,8.405,8.4396,2996700.0],["2021-10-26",8.3703,8.483,8.3097,8.4743,2444900.0],["2021-10-27",8.4396,8.509,8.3617,8.3963,2009000.0],["2021-10-28",8.405,8.509,8.2923,8.3097,3266100.0],["2021-10-29",8.1537,8.171,7.9891,8.0411,3749000.0],["2021-11-01",8.0237,8.067,7.9197,8.0324,3501700.0],["2021-11-02",8.0151,8.0497,7.9284,8.0411,1811800.0],["2021-11-03",7.8938,8.1277,7.7811,8.1017,4620800.0],["2021-11-04",8.223,8.3183,7.9891,7.9891,3110400.0],["2021-11-05",8.0757,8.119,7.9197,8.0844,4446800.0],["2021-11-08",8.171,8.1884,8.0584,8.1797,2960000.0],["2021-11-09",8.223,8.2663,8.0757,8.2663,3166100.0],["2021-11-10",8.6129,8.8036,8.4916,8.5869,7762300.0],["2021-11-11",9.1155,9.2715,8.9249,9.1068,6999700.0],["2021-11-12",9.0462,9.1675,8.9855,9.1155,3713600.0],["2021-11-15",9.1415,9.3581,9.1415,9.3235,4190400.0],["2021-11-16",9.4968,9.6267,9.2801,9.3755,7936300.0],["2021-11-17",9.5228,9.7221,9.4708,9.5141,6539900.0],["2021-11-18",9.3668,9.4968,9.3321,9.3841,3944000.0],["2021-11-19",9.3755,9.5054,9.3755,9.3928,5540800.0],["2021-11-22",9.3581,9.5141,9.1675,9.4274,5115300.0],["2021-11-23",9.4014,9.4968,9.2975,9.4274,6262100.0],["2021-11-24",9.2975,9.3495,9.0635,9.2022,5533100.0],["2021-11-26",9.3495,9.3495,9.0549,9.2628,3032100.0],["2021-11-29",9.3061,9.4794,9.1848,9.4621,4541900.0],["2021-11-30",10.0253,10.216,9.774,9.826,9550700.0],["2021-12-01",10.19,10.1986,9.5228,9.5314,8297400.0],["2021-12-02",9.5401,9.6701,9.3321,9.4708,6789200.0],["2021-12-03",9.5141,9.6354,9.3321,9.5314,6724300.0],["2021-12-06",9.4968,9.5574,9.3668,9.4101,4401900.0],["2021-12-07",9.3061,9.3668,8.8902,8.9942,8231000.0],["2021-12-08",9.0202,9.0549,8.8989,9.0029,5093100.0],["2021-12-09",9.0029,9.0202,8.7776,8.8469,5319900.0],["2021-12-10",8.8469,8.8729,8.405,8.483,10347900.0],["2021-12-13",8.5869,8.6476,8.4743,8.5263,6152700.0],["2021-12-14",8.5696,8.7429,8.4396,8.6736,8061300.0],["2021-12-15",8.6909,8.6996,8.4223,8.6043,6122900.0],["2021-12-16",8.6563,9.0289,8.6563,9.0115,5789000.0],["2021-12-17",9.2022,9.3061,8.9162,9.0202,14131100.0],["2021-12-20",9.0289,9.0549,8.8816,8.9595,4435300.0],["2021-12-21",9.0549,9.2282,8.9162,9.1762,5982900.0],["2021-12-22",9.1848,9.2108,9.0115,9.1762,4639100.0],["2021-12-23",9.1415,9.2281,8.9942,9.1675,2520300.0],["2021-12-27",9.1415,9.2801,9.0029,9.2628,3122300.0],["2021-12-28",9.2541,9.3928,9.1155,9.1328,3388200.0],["2021-12-29",9.0808,9.3928,9.0635,9.3061,4405900.0],["2021-12-30",9.3495,9.4968,9.2715,9.4968,5094400.0],["2021-12-31",9.4881,9.5834,9.3755,9.5228,3605800.0],["2022-01-03",9.3581,9.4014,9.1848,9.1935,3556500.0],["2022-01-04",9.2108,9.3408,9.0635,9.0895,7168800.0],["2022-01-05",9.2455,9.3581,8.8902,8.9162,8300300.0],["2022-01-06",8.7083,8.7256,8.5696,8.6563,5870100.0],["2022-01-07",8.7342,8.8296,8.6649,8.8209,4958300.0],["2022-01-10",8.7516,8.9249,8.6736,8.9162,4071000.0],["2022-01-11",9.0202,9.1848,8.9162,9.1848,4362000.0],["2022-01-12",9.3061,9.4881,9.2455,9.4621,5888800.0],["2022-01-13",9.3928,9.4274,9.2541,9.2541,3780800.0],["2022-01-14",9.2628,9.2715,9.0722,9.1068,2906500.0],["2022-01-18",8.7689,8.9335,8.457,8.5263,10920400.0],["2022-01-19",8.7169,9.6961,8.6563,9.6181,20099700.0],["2022-01-20",9.6614,9.7654,9.4448,9.4621,8763200.0],["2022-01-21",9.6094,9.6874,9.4101,9.4708,9721500.0],["2022-01-24",9.4448,9.5054,9.1068,9.4794,10615500.0],["2022-01-25",9.4794,9.8694,9.3755,9.8174,6500300.0],["2022-01-26",9.6181,9.7914,9.1848,9.3148,10787600.0],["2022-01-27",8.8902,9.0462,8.6129,8.7256,12800800.0],["2022-01-28",8.6563,8.7256,8.535,8.6649,9637000.0],["2022-01-31",8.9075,9.1935,8.8382,9.1848,10976600.0],["2022-02-01",9.3668,9.3928,9.0375,9.2022,9989700.0],["2022-02-02",9.2282,9.3061,9.1155,9.1415,15086400.0],["2022-02-03",9.0375,9.1675,8.9249,8.9422,7210400.0],["2022-02-04",8.8989,9.2108,8.8989,9.0462,5266400.0],["2022-02-07",9.1068,9.3928,8.9769,9.3235,6100500.0],["2022-02-08",9.3321,9.6874,9.3321,9.6787,6124700.0],["2022-02-09",9.5747,9.8,9.5661,9.7134,6633800.0],["2022-02-10",9.6787,9.8434,9.3321,9.3928,8590600.0],["2022-02-11",9.4274,10.1033,9.4101,9.878,7155900.0],["2022-02-14",10.3026,10.6925,10.2939,10.6405,14519100.0],["2022-02-15",10.1986,10.2766,9.9387,10.216,10187000.0],["2022-02-16",10.2419,10.5192,10.1726,10.4672,10923100.0],["2022-02-17",10.4759,11.1431,10.4239,11.0824,15606800.0],["2022-02-18",11.1691,11.4637,11.0045,11.3337,14931600.0],["2022-02-22",11.3337,11.4637,10.9698,11.0045,11431200.0],["2022-02-23",11.0391,11.6803,11.0045,11.4984,12104600.0],["2022-02-24",11.8796,11.9316,11.1951,11.4984,13954700.0],["2022-02-25",11.2904,11.5417,11.1604,11.4464,9659600.0],["2022-02-28",11.9056,12.2955,11.7583,12.1482,17013100.0],["2022-03-01",12.3649,12.8761,12.3389,12.5555,14991000.0],["2022-03-02",12.3475,12.4082,12.0269,12.2522,11934600.0],["2022-03-03",12.2869,12.5122,12.0962,12.4948,10118400.0],["2022-03-04",12.6941,13.8379,12.6941,13.448,18416500.0],["2022-03-07",13.9939,14.0372,13.3786,13.8985,17250800.0],["2022-03-08",14.1845,14.9037,13.4566,13.9505,18708100.0],["2022-03-09",13.6559,14.2451,13.3007,14.1672,13562200.0],["2022-03-10",14.3108,14.8538,14.3108,14.6348,10103400.0],["2022-03-11",14.2582,14.7487,14.1531,14.5998,9229300.0],["2022-03-14",14.013,14.1094,13.4525,13.6977,10711300.0],["2022-03-15",13.1197,14.1969,13.0584,13.9692,9438200.0],["2022-03-16",13.8379,14.0918,13.4788,13.7765,7404900.0],["2022-03-17",13.9517,14.1794,13.6101,13.7853,12555800.0],["2022-03-18",13.7853,13.9167,13.5926,13.6539,12632100.0],["2022-03-21",13.5751,14.3283,13.5751,13.978,6774100.0],["2022-03-22",14.013,14.0218,13.3299,13.6977,6755600.0],["2022-03-23",13.943,14.3896,13.8028,14.3633,8171700.0],["2022-03-24",14.4772,14.5385,13.9342,13.943,5998200.0],["2022-03-25",13.689,13.8641,13.4963,13.7065,5286200.0],["2022-03-28",13.4963,13.6802,13.3562,13.5488,4920900.0],["2022-03-29",13.0496,13.4262,12.7956,13.4087,6632300.0],["2022-03-30",13.4262,13.7678,13.3999,13.6101,4395700.0],["2022-03-31",13.6014,13.9867,13.4875,13.5401,6153100.0],["2022-04-01",13.4087,14.1531,13.3036,14.1181,6110900.0],["2022-04-04",13.8291,13.9079,12.8219,13.1022,7186400.0],["2022-04-05",13.2073,13.4175,12.7869,12.8657,8615200.0],["2022-04-06",12.9533,13.1197,12.6818,12.7781,6247400.0],["2022-04-07",12.8569,13.0934,12.7694,12.962,5290400.0],["2022-04-08",13.0934,13.5226,13.0584,13.47,5232400.0],["2022-04-11",13.759,13.7941,13.1022,13.3124,5276100.0],["2022-04-12",13.6189,13.6539,13.1722,13.2335,5170900.0],["2022-04-13",13.3649,13.5839,13.1985,13.435,3925400.0],["2022-04-14",13.3124,13.4525,13.1109,13.4525,4211000.0],["2022-04-18",13.8116,14.8188,13.8116,14.2145,10026600.0],["2022-04-19",13.8904,13.8904,12.3752,12.5679,13373300.0],["2022-04-20",12.6905,13.1197,12.5592,13.1022,5099300.0],["2022-04-21",12.8569,12.927,12.06,12.2614,8483000.0],["2022-04-22",12.1388,12.3577,11.8322,12.0424,5564600.0],["2022-04-25",11.4556,11.7359,11.2367,11.587,7755500.0],["2022-04-26",11.8235,11.9373,11.5082,11.587,4224500.0],["2022-04-27",11.587,11.8935,11.552,11.6571,5025100.0],["2022-04-28",11.6133,12.0074,11.5082,11.9636,3591100.0],["2022-04-29",12.0775,12.2964,11.7534,11.7622,4020500.0],["2022-05-02",11.3681,11.7184,11.2104,11.6658,2728000.0],["2022-05-03",11.5695,12.0337,11.5345,11.8585,3736100.0],["2022-05-04",11.6746,12.0162,11.587,11.9724,4183300.0],["2022-05-05",11.9549,11.9899,10.9827,11.1754,5585000.0],["2022-05-06",10.9126,11.044,10.79,10.8864,5730900.0],["2022-05-09",10.5623,10.6411,10.2207,10.2558,5771300.0],["2022-05-10",10.4222,10.5448,9.8266,9.9755,6354400.0],["2022-05-11",10.1682,10.3171,9.9843,10.0281,4246300.0],["2022-05-12",9.45,9.7741,9.3449,9.6777,11799900.0],["2022-05-13",9.5726,10.1594,9.5376,10.1419,4388400.0],["2022-05-16",9.9492,10.1069,9.8967,10.0368,5361400.0],["2022-05-17",10.1682,10.1857,9.8354,9.9755,4604500.0],["2022-05-18",9.8967,10.1507,9.7303,9.8091,7460200.0],["2022-05-19",9.9755,10.2207,9.8879,10.0368,8024100.0],["2022-05-20",10.0456,10.1069,9.7653,10.0193,3951800.0],["2022-05-23",10.3434,10.4222,10.1244,10.2295,3491500.0],["2022-05-24",10.1507,10.4047,10.0894,10.2996,4332100.0],["2022-05-25",10.0631,10.212,9.993,10.1682,3104000.0],["2022-05-26",10.1332,10.3083,10.0368,10.2645,4699600.0],["2022-05-27",10.3609,10.7024,10.2821,10.6849,8937900.0],["2022-05-31",9.2398,9.2573,8.1363,8.1801,65385700.0],["2022-06-01",8.3991,8.5042,8.2064,8.4253,25717500.0],["2022-06-02",8.6793,8.9421,8.6005,8.8632,25596900.0],["2022-06-03",8.6706,8.7581,8.4253,8.4954,15905700.0],["2022-06-06",8.5655,8.5917,8.1451,8.3027,11835300.0],["2022-06-07",8.3027,8.4516,8.2414,8.364,7489000.0],["2022-06-08",8.3377,8.4604,8.2502,8.4166,9051300.0],["2022-06-09",8.2852,8.3202,8.0487,8.1626,7020500.0],["2022-06-10",8.1188,8.9245,8.0838,8.9245,23059700.0],["2022-06-13",8.5217,8.5217,8.11,8.1889,13850900.0],["2022-06-14",8.1889,8.2064,7.9699,8.0838,9119800.0],["2022-06-15",8.4341,8.4691,7.9699,8.2589,11910900.0],["2022-06-16",8.2064,8.6968,8.075,8.5742,11826400.0],["2022-06-17",8.6005,8.8019,8.4166,8.6968,19708500.0],["2022-06-21",8.7757,8.8545,8.3728,8.4866,13913300.0],["2022-06-22",8.4779,8.7143,8.2589,8.3202,8668100.0],["2022-06-23",8.2852,8.3815,7.8998,7.9787,8793900.0],["2022-06-24",8.04,8.4779,8.0049,8.3553,9574900.0],["2022-06-27",8.4691,8.6268,8.4078,8.5304,8134800.0],["2022-06-28",8.4691,8.5392,8.2589,8.2764,9153600.0],["2022-06-29",8.5304,8.653,8.1363,8.2151,8365100.0],["2022-06-30",8.2764,8.3815,7.9874,7.9874,7676700.0],["2022-07-01",7.9174,8.2852,7.7947,8.2064,7053200.0],["2022-07-05",7.9261,8.0312,7.6459,7.821,7759200.0],["2022-07-06",7.8385,8.0137,7.6459,7.8911,8081100.0],["2022-07-07",8.0487,8.1363,7.8998,7.9699,7540300.0],["2022-07-08",8.1713,8.2677,7.9787,8.0487,7043500.0],["2022-07-11",7.9874,8.1275,7.9436,8.0225,7339100.0],["2022-07-12",8.04,8.1801,7.8473,7.9349,7161600.0],["2022-07-13",7.8736,8.4604,7.8736,8.2852,8228100.0],["2022-07-14",7.8035,7.8823,7.532,7.6984,9560400.0],["2022-07-15",7.7247,7.7772,7.532,7.6984,7732500.0],["2022-07-18",7.8298,7.9524,7.7685,7.786,6417900.0],["2022-07-19",7.8035,7.9874,7.7422,7.8473,4958400.0],["2022-07-20",7.8035,7.8823,7.6196,7.6196,4316500.0],["2022-07-21",7.532,7.7247,7.5145,7.6896,8133100.0],["2022-07-22",7.9874,8.1451,7.7509,7.7947,6660300.0],["2022-07-25",7.8123,7.8385,7.4444,7.5495,9248900.0],["2022-07-26",7.5845,7.8648,7.5495,7.8648,6606800.0],["2022-07-27",7.8998,7.9611,7.6721,7.9261,6268700.0],["2022-07-28",8.329,8.3553,7.9699,8.0662,7441400.0],["2022-07-29",8.0575,8.1626,7.9261,8.0575,4262800.0],["2022-08-01",8.1626,8.2326,8.0225,8.1275,3464900.0],["2022-08-02",8.1889,8.4341,8.0049,8.0225,4799900.0],["2022-08-03",8.11,8.11,7.7159,7.786,6927500.0],["2022-08-04",7.8648,8.2589,7.8473,8.0925,6593300.0],["2022-08-05",7.8823,8.1363,7.8385,8.1363,4019300.0],["2022-08-08",8.4078,8.5304,8.3377,8.3553,7877100.0],["2022-08-09",8.4078,8.4341,8.0838,8.2414,5593700.0],["2022-08-10",8.4516,8.5304,8.2589,8.364,6502200.0],["2022-08-11",8.4604,8.5129,8.1451,8.1801,6852000.0],["2022-08-12",8.2326,8.3115,8.1713,8.2414,6135900.0],["2022-08-15",8.04,8.1363,8.0049,8.1013,3621000.0],["2022-08-16",8.1538,8.2151,8.0662,8.1363,4343600.0],["2022-08-17",8.0487,8.1013,7.751,7.821,6546200.0],["2022-08-18",7.8473,7.8911,7.7247,7.786,4819600.0],["2022-08-19",7.6896,7.7072,7.5583,7.5845,4699900.0],["2022-08-22",7.4882,7.6546,7.4707,7.5845,2973000.0],["2022-08-23",7.5933,7.786,7.5845,7.6634,4651400.0],["2022-08-24",7.6371,7.7597,7.5758,7.7334,4643200.0],["2022-08-25",7.8123,7.9174,7.6721,7.8823,9847600.0],["2022-08-26",7.8473,7.9611,7.4094,7.532,9713100.0],["2022-08-29",7.4006,7.5495,7.2605,7.4094,10537000.0],["2022-08-30",7.4094,7.4094,7.1466,7.2079,8397100.0],["2022-08-31",7.1291,7.2167,7.0415,7.0853,5700700.0],["2022-09-01",6.8839,6.9977,6.7876,6.8138,12984700.0],["2022-09-02",7.0153,7.2517,6.8839,7.1554,7793900.0],["2022-09-06",7.1642,7.2167,6.9014,6.9189,6534700.0],["2022-09-07",6.8839,7.1291,6.77,7.1204,7206200.0],["2022-09-08",7.0065,7.1642,6.8839,7.1379,9916100.0],["2022-09-09",7.2693,7.4006,7.1817,7.3919,9304900.0],["2022-09-12",7.5408,7.567,7.3043,7.3919,7658300.0],["2022-09-13",7.1291,7.2693,6.9978,7.0065,5361600.0],["2022-09-14",7.0503,7.1116,6.8839,6.9102,10522400.0],["2022-09-15",6.9084,7.0159,6.6844,6.7381,10880000.0],["2022-09-16",6.5141,6.9084,6.4872,6.7292,16472700.0],["2022-09-19",6.6306,6.9801,6.6127,6.9711,9592300.0],["2022-09-20",6.765,6.7829,6.55,6.6575,5980900.0],["2022-09-21",6.7292,6.9263,6.5858,6.7381,8447300.0],["2022-09-22",6.774,6.9532,6.774,6.8725,7734900.0],["2022-09-23",6.5679,6.6306,6.3439,6.4066,10123500.0],["2022-09-26",6.4066,6.541,6.2991,6.4066,10202800.0],["2022-09-27",6.6037,6.6933,6.5141,6.532,9429300.0],["2022-09-28",6.9084,7.1234,6.8367,7.1234,12216400.0],["2022-09-29",7.2399,7.2757,7.0517,7.2578,15075200.0],["2022-09-30",7.1234,7.446,7.1234,7.2489,11667600.0],["2022-10-03",7.3743,7.5087,7.2937,7.4998,10523400.0],["2022-10-04",7.7865,8.0015,7.7506,7.7775,15940600.0],["2022-10-05",7.67,7.8223,7.5804,7.8134,14665800.0],["2022-10-06",7.7417,7.9119,7.67,7.8223,8469100.0],["2022-10-07",7.6879,7.9119,7.661,7.679,10869900.0],["2022-10-10",7.5535,7.6342,7.437,7.446,6694000.0],["2022-10-11",7.455,7.6521,7.4012,7.446,7651500.0],["2022-10-12",7.3922,7.4729,7.2757,7.3564,4842000.0],["2022-10-13",7.0786,7.3385,6.9621,7.2309,6255700.0],["2022-10-14",7.0786,7.1324,6.8009,6.8188,7783700.0],["2022-10-17",7.0786,7.1503,7.0159,7.0249,5493800.0],["2022-10-18",7.1145,7.1324,6.9621,7.0428,3341800.0],["2022-10-19",6.8636,6.9263,6.6844,6.7292,9531500.0],["2022-10-20",6.7381,6.9801,6.7202,6.8636,7828900.0],["2022-10-21",6.9084,7.2041,6.8994,7.2041,12266000.0],["2022-10-24",7.0607,7.1234,6.9353,7.0159,6963400.0],["2022-10-25",7.1593,7.3474,7.0965,7.1682,10550800.0],["2022-10-26",7.3743,7.4818,7.2847,7.3922,12416300.0],["2022-10-27",7.4281,7.5894,7.3564,7.4191,13498700.0],["2022-10-28",7.3026,7.4191,7.2041,7.3205,8892600.0],["2022-10-31",7.1324,7.213,7.0249,7.0607,6034700.0],["2022-11-01",7.3116,7.3385,7.1145,7.213,7539200.0],["2022-11-02",7.2489,7.2847,6.6754,6.7202,9030300.0],["2022-11-03",6.6306,6.7292,6.5231,6.541,12765100.0],["2022-11-04",7.446,8.0195,7.3743,7.6252,67307400.0],["2022-11-07",7.6969,7.9478,7.6073,7.7954,18097900.0],["2022-11-08",7.7327,8.9155,7.6521,8.8259,49472600.0],["2022-11-09",8.9065,10.1251,8.8348,9.7846,53231000.0],["2022-11-10",9.7667,11.4692,9.5785,10.7434,46347500.0],["2022-11-11",10.3043,10.367,9.9011,10.1968,25668100.0],["2022-11-14",9.8205,10.1968,9.8115,10.0624,12576800.0],["2022-11-15",10.0355,10.152,9.6323,9.7577,14503500.0],["2022-11-16",9.6681,9.9638,9.5785,9.704,8824900.0],["2022-11-17",9.4173,9.6233,9.3277,9.6233,9473000.0],["2022-11-18",9.4173,9.5606,9.2829,9.48,7232100.0],["2022-11-21",9.4621,9.6144,9.3725,9.5337,5560300.0],["2022-11-22",9.6771,9.7936,9.5517,9.6771,7486400.0],["2022-11-23",9.7667,9.937,9.5696,9.9101,6384300.0],["2022-11-25",9.8563,9.9101,9.6771,9.7757,2434000.0],["2022-11-28",9.8832,9.9459,9.5337,9.5337,6095700.0],["2022-11-29",9.7309,9.928,9.6771,9.7846,6560500.0],["2022-11-30",10.0445,10.1162,9.7846,9.9907,9354600.0],["2022-12-01",10.0624,10.2506,9.8922,10.143,8602700.0],["2022-12-02",9.8384,10.0445,9.7667,10.0176,5414400.0],["2022-12-05",9.8563,10.0355,9.7667,9.7936,5559500.0],["2022-12-06",9.9728,10.0803,9.8115,9.928,5809000.0],["2022-12-07",9.9818,10.1699,9.8921,9.9997,5585400.0],["2022-12-08",10.0893,10.0982,9.7757,9.8473,6907400.0],["2022-12-09",10.0803,10.1072,9.704,9.7129,5241900.0],["2022-12-12",9.6413,9.7667,9.4441,9.6681,5053600.0],["2022-12-13",9.9101,9.9459,9.4262,9.6681,8564500.0],["2022-12-14",9.937,9.9459,9.5248,9.6413,7294600.0],["2022-12-15",9.3456,9.4173,9.1753,9.2291,7691700.0],["2022-12-16",8.8438,9.2201,8.7452,9.1305,11266300.0],["2022-12-19",9.1843,9.3993,9.0768,9.1126,4198100.0],["2022-12-20",9.3097,9.5337,9.2829,9.3277,4706500.0],["2022-12-21",9.471,9.5965,9.3993,9.5606,4520200.0],["2022-12-22",9.4173,9.4979,9.2291,9.4979,4856500.0],["2022-12-23",9.5427,9.5696,9.3366,9.3904,2621300.0],["2022-12-27",9.4441,9.7219,9.3993,9.5517,3063200.0],["2022-12-28",9.5785,9.5965,9.3097,9.3993,3859600.0],["2022-12-29",9.6144,9.7398,9.3456,9.3904,3121800.0],["2022-12-30",9.3993,9.4352,9.1753,9.2739,3068700.0],["2023-01-03",9.4441,9.8294,9.4262,9.695,5172500.0],["2023-01-04",9.9907,10.367,9.9907,10.367,7082300.0],["2023-01-05",10.0266,10.3222,9.9638,10.3043,4790700.0],["2023-01-06",10.6,10.8151,10.4656,10.7075,8142800.0],["2023-01-09",10.9226,10.9763,10.6179,10.6359,4660700.0],["2023-01-10",10.7882,10.833,10.6359,10.7703,3000800.0],["2023-01-11",11.1735,11.1914,10.7703,10.9943,5324900.0],["2023-01-12",11.2183,11.2631,10.7344,11.0391,4372600.0],["2023-01-13",11.3168,11.5229,11.2093,11.3706,5754700.0],["2023-01-17",11.0301,11.1197,10.824,10.8867,6730000.0],["2023-01-18",11.1735,11.2272,10.8061,10.8061,4781300.0],["2023-01-19",10.8509,11.0211,10.7792,10.9584,3432800.0],["2023-01-20",10.7882,11.0391,10.7613,11.0301,3149100.0],["2023-01-23",10.8509,11.0211,10.7613,10.9495,3743200.0],["2023-01-24",10.7613,10.9495,10.6179,10.9136,4186400.0],["2023-01-25",10.7792,11.1376,10.7613,11.1018,3568200.0],["2023-01-26",11.0928,11.1018,10.7792,10.9943,3760500.0],["2023-01-27",10.7075,10.7882,10.5463,10.5731,5622000.0],["2023-01-30",10.5283,10.5911,10.4118,10.4118,4152500.0],["2023-01-31",10.2326,10.2864,10.1162,10.2506,4916100.0],["2023-02-01",10.2147,10.4746,10.1162,10.4656,6492900.0],["2023-02-02",10.3312,10.385,10.0086,10.1341,6101700.0],["2023-02-03",9.8563,9.9907,9.6771,9.6861,10637200.0],["2023-02-06",9.6861,9.7757,9.6054,9.7757,4460700.0],["2023-02-07",10.0176,10.0803,9.7936,9.937,6053900.0],["2023-02-08",9.8742,9.9549,9.6233,9.695,3491800.0],["2023-02-09",9.7846,9.8205,9.5069,9.5785,2712300.0],["2023-02-10",9.4979,9.5158,9.3277,9.4083,3578400.0],["2023-02-13",9.3993,9.471,9.3366,9.3725,2295600.0],["2023-02-14",9.3008,9.4621,9.238,9.4352,3933200.0],["2023-02-15",8.9872,9.1574,8.9424,9.0678,6520100.0],["2023-02-16",8.9961,9.2112,8.9334,9.1395,4180800.0],["2023-02-17",9.0499,9.1574,8.9513,9.0499,3365000.0],["2023-02-21",9.0051,9.1126,8.9513,8.9961,4003600.0],["2023-02-22",8.6288,8.7452,8.5929,8.6467,4635800.0],["2023-02-23",8.3331,8.5302,8.3151,8.4585,7913700.0],["2023-02-24",8.0374,8.1987,7.9657,8.127,7856800.0],["2023-02-27",8.2076,8.2524,8.0822,8.1718,5058000.0],["2023-02-28",8.1897,8.2435,8.1091,8.1449,6896600.0],["2023-03-01",8.3241,8.4227,8.1897,8.2793,5267000.0],["2023-03-02",8.2703,8.3689,8.2076,8.3599,4327400.0],["2023-03-03",8.5033,8.6646,8.4675,8.6556,5093900.0],["2023-03-06",8.4585,8.5033,8.2972,8.3599,6078300.0],["2023-03-07",8.2972,8.2972,8.0643,8.1091,5162000.0],["2023-03-08",8.1449,8.2703,8.127,8.1807,3966000.0],["2023-03-09",8.1987,8.2793,8.127,8.1897,5190600.0],["2023-03-10",8.5391,8.6377,8.4137,8.4764,7471300.0],["2023-03-13",9.3008,9.5965,9.256,9.4441,13242000.0],["2023-03-14",9.3635,9.7488,9.2829,9.6323,8415200.0],["2023-03-15",9.919,10.143,9.6502,9.8115,7579200.0],["2023-03-16",9.9151,10.0159,9.631,9.9425,5971300.0],["2023-03-17",10.0708,10.7123,10.0159,10.584,16045000.0],["2023-03-20",10.8589,10.8864,10.6481,10.8314,5368000.0],["2023-03-21",10.6207,10.7673,10.2816,10.5748,4431700.0],["2023-03-22",10.8131,11.0239,10.7856,10.8589,7418800.0],["2023-03-23",11.2438,11.4912,11.0239,11.3721,8742600.0],["2023-03-24",11.6195,11.7661,11.4454,11.7295,7798200.0],["2023-03-27",11.6287,11.8669,11.592,11.8211,5812300.0],["2023-03-28",12.041,12.2793,11.9585,12.2609,7057300.0],["2023-03-29",11.9952,12.1327,11.9585,12.0044,5449900.0],["2023-03-30",12.4076,12.4809,12.2884,12.3709,5829400.0],["2023-03-31",12.3159,12.3526,11.986,12.206,7605200.0],["2023-04-03",12.2151,12.4076,12.1327,12.3343,5803800.0],["2023-04-04",12.3434,12.9299,12.2793,12.8108,6196300.0],["2023-04-05",13.1681,13.4247,13.159,13.3789,8889700.0],["2023-04-06",13.1865,13.5072,13.1681,13.4705,4361600.0],["2023-04-10",13.1773,13.3789,13.1681,13.2598,3353800.0],["2023-04-11",13.6263,13.7455,13.4889,13.4889,7163000.0],["2023-04-12",13.7913,13.7913,13.5255,13.6355,5564900.0],["2023-04-13",14.1487,14.5519,14.057,14.4236,8397700.0],["2023-04-14",13.8829,14.0937,13.6721,14.0845,7079400.0],["2023-04-17",13.8921,14.0112,13.6996,13.8096,5960300.0],["2023-04-18",14.0662,14.3961,13.9929,14.0479,4772900.0],["2023-04-19",13.7455,14.0204,13.6721,13.8646,4931500.0],["2023-04-20",14.2311,14.4236,14.1395,14.1853,4563500.0],["2023-04-21",14.1578,14.3136,14.0112,14.167,4121700.0],["2023-04-24",14.2861,14.3503,14.0753,14.1212,5121700.0],["2023-04-25",14.0662,14.1212,13.9562,14.0845,5988000.0],["2023-04-26",14.3411,14.3503,13.9837,14.0479,5359200.0],["2023-04-27",13.9379,14.222,13.6996,14.1945,7195500.0],["2023-04-28",14.2311,14.2678,13.9654,14.2586,7132100.0],["2023-05-01",14.4327,14.4602,14.0753,14.1303,1980500.0],["2023-05-02",14.1028,15.0833,14.0845,15.0742,6909800.0],["2023-05-03",14.9276,15.3766,14.8451,15.3674,7828500.0],["2023-05-04",15.7615,16.293,15.6332,15.9447,9884800.0],["2023-05-05",14.8084,15.2025,14.5335,15.065,8973900.0],["2023-05-08",15.3124,15.514,15.175,15.4041,4243800.0],["2023-05-09",15.1841,15.4957,15.1658,15.2575,3527700.0],["2023-05-10",15.2208,15.2758,14.7901,14.9367,6130400.0],["2023-05-11",14.671,14.7993,14.3869,14.3961,7224400.0],["2023-05-12",14.3044,14.5244,14.2403,14.3136,5337700.0],["2023-05-15",14.3777,14.6068,14.3044,14.4969,3188600.0],["2023-05-16",14.4144,14.5793,14.2036,14.3777,3313100.0],["2023-05-17",14.2403,14.3319,14.0937,14.1761,3056600.0],["2023-05-18",13.7913,13.9196,13.5622,13.8737,4352100.0],["2023-05-19",13.9837,14.2128,13.8096,14.0112,3710700.0],["2023-05-22",13.9379,14.1487,13.9012,13.9287,3082500.0],["2023-05-23",13.8737,13.9929,13.7638,13.7821,4575300.0],["2023-05-24",14.0295,14.0295,13.3697,13.5072,10108300.0],["2023-05-25",13.3697,13.5255,13.2781,13.3606,3845500.0],["2023-05-26",13.6355,13.6996,13.3423,13.4156,3266200.0],["2023-05-30",13.5988,13.6447,13.3697,13.3881,4799300.0],["2023-05-31",13.6538,14.112,13.6355,13.8554,6929400.0],["2023-06-01",14.1395,14.5977,14.112,14.4694,5173000.0],["2023-06-02",14.5977,14.7076,14.2586,14.4052,4500200.0],["2023-06-05",14.3136,14.4602,14.2128,14.3411,2913200.0],["2023-06-06",14.5152,14.5519,14.1761,14.3319,3597700.0],["2023-06-07",14.5885,14.9825,14.1853,14.2861,4666600.0],["2023-06-08",14.4511,14.6343,14.2861,14.3411,3636900.0],["2023-06-09",14.1853,14.2769,14.0479,14.1945,2727200.0],["2023-06-12",14.1303,14.1303,13.8004,14.0112,4926700.0],["2023-06-13",14.0204,14.0845,13.5988,13.6813,5396800.0],["2023-06-14",13.9929,14.0845,13.6355,13.8554,5399400.0],["2023-06-15",13.9012,13.9471,13.5347,13.8554,8431000.0],["2023-06-16",13.7729,13.9196,13.5622,13.7271,37902100.0],["2023-06-20",13.4339,13.4339,13.0948,13.2873,5230500.0],["2023-06-21",13.214,13.2323,12.994,13.214,3949400.0],["2023-06-22",12.8657,13.0857,12.8108,13.0673,4302800.0],["2023-06-23",13.2323,13.3331,13.0582,13.0857,4603700.0],["2023-06-26",13.1407,13.1407,12.9482,13.0124,2440800.0],["2023-06-27",13.1132,13.1132,12.5175,12.5542,5959600.0],["2023-06-28",12.3709,12.5359,12.3526,12.4534,3627400.0],["2023-06-29",12.2609,12.6183,12.2243,12.5633,2566600.0],["2023-06-30",12.6275,12.71,12.545,12.6733,2370200.0],["2023-07-03",12.7466,12.8016,12.6092,12.7558,1733700.0],["2023-07-05",12.8841,12.8932,12.4717,12.4992,3717700.0],["2023-07-06",12.2884,12.3159,11.9769,12.0044,3992500.0],["2023-07-07",12.1968,12.2243,12.0685,12.1327,3413800.0],["2023-07-10",11.9402,12.3251,11.9219,12.2518,3045900.0],["2023-07-11",12.5542,12.7008,12.4442,12.5633,3435000.0],["2023-07-12",13.1132,13.6996,13.0399,13.6538,7189900.0],["2023-07-13",13.9287,13.9654,13.6996,13.7821,4722100.0],["2023-07-14",14.2769,14.4236,14.0479,14.0753,4972800.0],["2023-07-17",13.9471,14.1578,13.7638,14.0845,4710600.0],["2023-07-18",14.4877,14.7076,14.4144,14.5519,4468200.0],["2023-07-19",14.6252,14.6985,14.3319,14.4785,3668600.0],["2023-07-20",14.5702,14.5793,14.2586,14.2861,4020100.0],["2023-07-21",14.112,14.3686,14.112,14.3044,3536000.0],["2023-07-24",14.3228,14.3594,13.9379,13.9837,2945800.0],["2023-07-25",14.0387,14.3136,14.0387,14.2036,3259300.0],["2023-07-26",14.222,14.2861,14.0387,14.1761,3974800.0],["2023-07-27",14.1578,14.2311,13.608,13.6263,6299600.0],["2023-07-28",13.9379,14.1028,13.9012,14.057,3340300.0],["2023-07-31",14.057,14.4236,14.002,14.1761,5727900.0],["2023-08-01",13.4705,13.4705,12.4442,12.4717,9107000.0],["2023-08-02",12.6458,12.6641,12.1235,12.2243,4730300.0],["2023-08-03",12.1327,12.2793,12.0685,12.1143,3823400.0],["2023-08-04",12.1327,12.2609,11.9769,12.2426,6796300.0],["2023-08-07",12.1143,12.2793,11.9494,12.2335,3812200.0],["2023-08-08",11.9585,12.1693,11.8852,12.0777,3791000.0],["2023-08-09",12.1601,12.2243,11.9769,12.0593,2290400.0],["2023-08-10",12.2701,12.2793,11.9952,12.096,2950200.0],["2023-08-11",11.9311,12.0777,11.8669,11.9952,2785900.0],["2023-08-14",11.7569,11.986,11.6653,11.9585,4454000.0],["2023-08-15",11.8761,12.041,11.7661,11.8119,2792700.0],["2023-08-16",11.7295,11.8119,11.6561,11.6653,3604900.0],["2023-08-17",10.5565,10.7215,10.2724,10.4649,8394300.0],["2023-08-18",10.529,10.6298,10.3916,10.5015,3579800.0],["2023-08-21",10.584,10.6848,10.3641,10.6115,3729200.0],["2023-08-22",10.7581,10.7856,10.584,10.7489,3024700.0],["2023-08-23",11.1155,11.3537,11.0513,11.2804,5348700.0],["2023-08-24",11.3354,11.537,11.2071,11.4271,3327800.0],["2023-08-25",11.4729,11.537,11.2255,11.3354,3368700.0],["2023-08-28",11.4545,11.7478,11.3996,11.6378,3324600.0],["2023-08-29",11.6195,11.8669,11.5462,11.8028,3229200.0],["2023-08-30",12.0868,12.1968,11.8852,11.9402,3375700.0],["2023-08-31",11.8211,11.8577,11.5004,11.5737,3381000.0],["2023-09-01",11.986,12.0685,11.5553,11.5737,4005400.0],["2023-09-05",11.3079,11.4729,11.1247,11.2163,2892600.0],["2023-09-06",11.1338,11.4912,11.1338,11.2713,3291800.0],["2023-09-07",11.3465,11.3837,11.1886,11.2443,2959700.0],["2023-09-08",11.3094,11.5696,11.3001,11.4116,3173200.0],["2023-09-11",11.6346,11.709,11.5231,11.5882,2391100.0],["2023-09-12",11.4488,11.7276,11.4023,11.6253,2310000.0],["2023-09-13",11.6718,11.8205,11.5138,11.551,2477800.0],["2023-09-14",11.4766,11.7368,11.3651,11.5231,3253600.0],["2023-09-15",11.1886,11.551,11.1793,11.4302,12861000.0],["2023-09-18",11.2629,11.5696,11.1421,11.4395,3099200.0],["2023-09-19",11.3744,11.4116,11.2164,11.3558,3057700.0],["2023-09-20",11.4674,11.8019,11.4488,11.5975,6083700.0],["2023-09-21",11.1049,11.3187,11.0492,11.1235,3483400.0],["2023-09-22",11.5045,11.5417,11.1979,11.2257,2143900.0],["2023-09-25",11.1514,11.1607,10.8633,10.9562,3613100.0],["2023-09-26",10.9191,10.9562,10.8261,10.8819,3598800.0],["2023-09-27",10.7053,10.7239,10.2686,10.2872,6384700.0],["2023-09-28",9.9433,10.1385,9.8969,10.1199,8401500.0],["2023-09-29",10.3522,10.3708,9.9619,10.092,4038200.0],["2023-10-02",9.7854,9.8039,9.5809,9.6645,4667100.0],["2023-10-03",9.7389,10.0548,9.6831,9.9898,3482700.0],["2023-10-04",9.8225,9.9712,9.7761,9.9619,4408100.0],["2023-10-05",9.9805,10.2593,9.934,10.2314,4136800.0],["2023-10-06",10.2221,10.4916,10.1756,10.408,4061700.0],["2023-10-09",10.7518,10.9098,10.631,10.8633,4326300.0],["2023-10-10",11.3465,11.5138,11.2536,11.4023,5508200.0],["2023-10-11",12.1179,12.2015,11.8948,12.1829,8744500.0],["2023-10-12",12.6011,12.6383,12.1736,12.248,6823100.0],["2023-10-13",13.0843,13.1958,12.7776,13.0193,8950900.0],["2023-10-16",13.1865,13.2609,12.9728,13.1029,5528100.0],["2023-10-17",13.1029,13.4188,13.075,13.3259,4208700.0],["2023-10-18",13.3724,13.4932,13.1494,13.2144,5675400.0],["2023-10-19",13.1494,13.1865,12.8427,13.075,4950300.0],["2023-10-20",13.1494,13.4467,12.9914,13.0378,6425100.0],["2023-10-23",12.9263,13.0378,12.694,12.9914,5828000.0],["2023-10-24",12.5267,12.7684,12.4803,12.6661,4547700.0],["2023-10-25",12.5453,12.7683,12.4617,12.4989,4127200.0],["2023-10-26",12.8427,12.8984,12.5453,12.6568,4665300.0],["2023-10-27",12.6754,12.7962,12.2387,12.6475,4111500.0],["2023-10-30",12.7033,12.7219,12.4803,12.5732,3405500.0],["2023-10-31",12.3409,12.5453,12.0342,12.0993,5061700.0],["2023-11-01",12.0156,12.155,11.9134,12.09,3795700.0],["2023-11-02",12.2015,12.2015,11.8112,11.8855,4010300.0],["2023-11-03",12.1829,13.1772,12.1736,12.9914,7366200.0],["2023-11-06",12.9077,13.0007,12.7498,12.7683,2953400.0],["2023-11-07",12.4803,12.5267,12.155,12.3966,4350400.0],["2023-11-08",12.3595,12.5732,12.1643,12.2758,2778200.0],["2023-11-09",12.2294,12.3688,11.9785,12.0342,3466100.0],["2023-11-10",11.8948,11.9506,11.7276,11.8669,2729800.0],["2023-11-13",11.616,11.709,11.5231,11.5789,3026300.0],["2023-11-14",11.9041,12.2944,11.8298,12.1922,3443000.0],["2023-11-15",12.3873,12.4152,11.9692,11.997,3084600.0],["2023-11-16",11.8391,12.4059,11.7833,12.0342,5589400.0],["2023-11-17",12.1829,12.3223,11.9599,11.997,3196800.0],["2023-11-20",11.9506,12.155,11.8948,12.155,1558200.0],["2023-11-21",12.4524,12.8427,12.4524,12.6568,4744400.0],["2023-11-22",12.9635,13.0378,12.4338,12.694,4814200.0],["2023-11-24",12.3502,12.536,12.3223,12.4803,3062400.0],["2023-11-27",12.8055,12.9449,12.6847,12.8706,3732700.0],["2023-11-28",13.2237,14.0786,13.2237,14.0508,10482000.0],["2023-11-29",14.1344,14.2924,13.9764,14.1902,5893900.0],["2023-11-30",13.93,14.2459,13.8556,14.2087,4477600.0],["2023-12-01",14.1994,14.5526,14.1716,14.376,6219900.0],["2023-12-04",13.8277,13.9207,13.5025,13.6698,5073500.0],["2023-12-05",13.6047,13.6698,13.391,13.5768,3961000.0],["2023-12-06",13.7162,13.7813,13.4188,13.5582,2889500.0],["2023-12-07",13.5675,13.614,13.1494,13.391,2800100.0],["2023-12-08",13.0564,13.2702,12.9263,13.0936,4208400.0],["2023-12-11",12.9356,13.1586,12.8427,13.0936,2873900.0],["2023-12-12",13.233,13.233,12.917,13.0657,3538000.0],["2023-12-13",12.8892,13.7255,12.8613,13.7162,5397700.0],["2023-12-14",15.1938,15.5469,14.8499,15.1659,10634500.0],["2023-12-15",14.9429,15.0544,14.7756,14.915,11062200.0],["2023-12-18",14.9243,14.9708,14.6548,14.8685,3176800.0],["2023-12-19",14.9336,15.4447,14.8964,15.138,4043300.0],["2023-12-20",15.1101,15.2495,14.6734,14.6734,3617600.0],["2023-12-21",15.0823,15.1752,14.8128,14.8685,3679500.0],["2023-12-22",15.3425,15.4075,14.7384,14.7477,3620000.0],["2023-12-26",14.7663,14.8592,14.6362,14.7384,1541100.0],["2023-12-27",15.1194,15.2867,14.9429,14.9986,3198300.0],["2023-12-28",14.7756,14.8221,13.3352,13.391,11763300.0],["2023-12-29",13.6326,13.6512,13.233,13.4374,5095000.0],["2024-01-02",13.4653,13.5211,13.0193,13.0657,5523700.0],["2024-01-03",12.5639,12.6568,12.3223,12.4152,6959800.0],["2024-01-04",12.3873,12.4245,12.1179,12.1829,4997900.0],["2024-01-05",11.8948,12.1643,11.7833,11.8762,4747600.0],["2024-01-08",11.6997,11.8019,11.5417,11.709,4192900.0],["2024-01-09",11.4766,11.5324,11.328,11.5045,6259600.0],["2024-01-10",11.4209,11.5696,11.3651,11.4952,3981700.0],["2024-01-11",11.5045,11.709,11.4488,11.6067,6443700.0],["2024-01-12",12.2108,12.4059,12.1086,12.313,7429800.0],["2024-01-16",12.0714,12.1086,11.7368,11.7926,4709500.0],["2024-01-17",11.7647,11.774,11.551,11.616,3102200.0],["2024-01-18",11.774,11.8019,11.4488,11.5975,3095500.0],["2024-01-19",11.6532,11.7647,11.4581,11.7554,4982100.0],["2024-01-22",11.551,11.8205,11.551,11.7647,2546700.0],["2024-01-23",12.1643,12.3781,12.0435,12.3688,5394400.0],["2024-01-24",13.0285,13.0285,12.1736,12.4989,8930000.0],["2024-01-25",12.6847,12.8706,12.5732,12.6661,2782400.0],["2024-01-26",13.0843,13.3073,12.9821,13.0286,4431500.0],["2024-01-29",13.3166,13.391,13.0843,13.3817,5710100.0],["2024-01-30",13.456,13.6605,13.4096,13.614,5761700.0],["2024-01-31",13.6605,13.9857,13.6419,13.7534,6043100.0],["2024-02-01",13.837,14.7756,13.837,14.692,8045900.0],["2024-02-02",13.7162,13.8742,13.2237,13.5025,8009700.0],["2024-02-05",13.1494,13.233,13.01,13.1772,3337400.0],["2024-02-06",13.2609,13.3352,13.1029,13.2423,2420300.0],["2024-02-07",13.2516,13.3724,13.0657,13.0936,3604100.0],["2024-02-08",12.9449,13.0193,12.7684,12.7776,4068500.0],["2024-02-09",12.6383,12.6475,12.3409,12.5267,3237700.0],["2024-02-12",12.5546,12.8706,12.5267,12.7312,3456800.0],["2024-02-13",12.3688,12.3688,12.0435,12.1271,3447200.0],["2024-02-14",11.9878,12.248,11.9227,12.155,3172100.0],["2024-02-15",12.3502,12.7869,12.3316,12.5082,2849700.0],["2024-02-16",12.4803,12.7869,12.3966,12.6104,2415300.0],["2024-02-20",12.9542,12.9728,12.5267,12.6568,2477800.0],["2024-02-21",12.5918,12.5918,12.3873,12.5639,2095400.0],["2024-02-22",11.6439,12.1271,11.5231,11.8298,8788700.0],["2024-02-23",11.6346,12.0807,11.6346,12.0063,6618400.0],["2024-02-26",11.5231,11.6718,11.4116,11.6625,3396500.0],["2024-02-27",11.6811,11.7647,11.5045,11.5324,3042200.0],["2024-02-28",11.5138,11.6067,11.4674,11.5603,2174500.0],["2024-02-29",12.0528,12.2108,11.9134,12.1179,3319400.0],["2024-03-01",12.313,12.852,12.155,12.852,5131400.0],["2024-03-04",12.9263,13.4096,12.8148,13.3817,5414400.0],["2024-03-05",13.9114,14.0879,13.5954,13.6976,4939000.0],["2024-03-06",13.8091,14.2087,13.8091,14.0136,3339300.0],["2024-03-07",14.1344,14.3853,14.0322,14.3388,3843400.0],["2024-03-08",14.3388,14.4318,14.153,14.1902,4827400.0],["2024-03-11",14.0972,14.8407,14.0229,14.6734,4908000.0],["2024-03-12",13.837,14.0879,13.6698,13.9114,6448700.0],["2024-03-13",14.0972,14.5805,14.0786,14.376,3942900.0],["2024-03-14",14.0734,14.2054,13.7435,13.9415,3503400.0],["2024-03-15",13.9132,14.0357,13.7152,13.8378,7268400.0],["2024-03-18",13.5079,13.6964,13.3947,13.5833,3613900.0],["2024-03-19",13.4324,13.5361,13.1968,13.4136,3008400.0],["2024-03-20",13.489,14.4599,13.4419,14.2714,3607300.0],["2024-03-21",14.4599,14.8747,14.2714,14.3279,4226200.0],["2024-03-22",14.1677,14.4033,14.064,14.2525,2110600.0],["2024-03-25",14.4882,14.7615,14.2808,14.2808,2099900.0],["2024-03-26",14.7333,14.7333,14.4033,14.5353,2743000.0],["2024-03-27",14.6202,14.837,14.5259,14.7144,3029700.0],["2024-03-28",15.1197,15.1669,14.8652,14.9783,4043800.0],["2024-04-01",15.5534,15.657,14.9406,15.0349,3665200.0],["2024-04-02",15.4214,15.5534,15.082,15.2329,5511500.0],["2024-04-03",15.5816,15.855,15.3083,15.7984,6628500.0],["2024-04-04",15.9681,16.2603,15.657,15.723,7007600.0],["2024-04-05",15.9681,16.4394,15.7984,16.4017,5208700.0],["2024-04-08",16.5714,16.6468,16.232,16.4017,5585900.0],["2024-04-09",16.939,17.0333,16.6845,17.0239,5144900.0],["2024-04-10",16.1472,16.5902,16.0624,16.2886,7098500.0],["2024-04-11",16.5808,17.2407,16.5148,17.1464,5613800.0],["2024-04-12",17.8157,17.8816,16.9673,17.1181,9960600.0],["2024-04-15",17.3255,17.3255,16.496,16.5902,5081000.0],["2024-04-16",16.5714,16.6279,16.2697,16.4394,5495400.0],["2024-04-17",16.7222,16.9861,16.4488,16.7222,3997700.0],["2024-04-18",16.9013,16.9579,16.4583,16.7505,2251400.0],["2024-04-19",16.7693,16.9013,16.5997,16.6374,5172200.0],["2024-04-22",15.7607,15.9964,15.5628,15.7042,4814100.0],["2024-04-23",15.4025,15.9493,15.3743,15.921,2716000.0],["2024-04-24",15.7607,16.0341,15.7325,15.987,2571700.0],["2024-04-25",15.9304,16.496,15.7325,16.4017,2863100.0],["2024-04-26",16.5997,16.7976,16.3734,16.5243,3279900.0],["2024-04-29",16.7411,17.071,16.5902,16.8636,2062700.0],["2024-04-30",15.9021,16.1189,15.2329,15.2423,4658400.0],["2024-05-01",15.4214,15.855,15.2894,15.4497,2336400.0],["2024-05-02",15.2706,15.5156,15.2329,15.4402,2468400.0],["2024-05-03",15.5722,15.6382,15.2234,15.5062,2117900.0],["2024-05-06",15.9021,15.9493,15.5439,15.6099,1860900.0],["2024-05-07",14.7898,15.082,14.5824,14.9878,3475700.0],["2024-05-08",14.6767,15.1763,14.6484,15.1292,2474900.0],["2024-05-09",15.346,15.6005,15.2706,15.5156,1766100.0],["2024-05-10",16.0247,16.3169,15.855,15.9681,3124600.0],["2024-05-13",15.9115,16.0718,15.6099,15.789,1214700.0],["2024-05-14",15.7419,15.9304,15.6382,15.8361,1694100.0],["2024-05-15",15.9398,16.1284,15.6099,15.9398,1805700.0],["2024-05-16",15.7513,15.789,14.8652,14.8841,5931500.0],["2024-05-17",15.148,15.4214,15.0538,15.3837,3643200.0],["2024-05-20",15.789,16.0058,15.5345,15.8361,2498800.0],["2024-05-21",15.6476,15.8927,15.4685,15.6099,2306600.0],["2024-05-22",15.5911,15.6382,15.0255,15.2046,2563500.0],["2024-05-23",15.1103,15.1857,14.7898,14.8747,2559700.0],["2024-05-24",15.0161,15.2329,15.0161,15.1292,1378600.0],["2024-05-28",15.412,15.5251,15.2611,15.3554,1537700.0],["2024-05-29",15.148,15.3177,14.9029,14.9312,1568900.0],["2024-05-30",14.8935,15.3177,14.8841,15.0726,2076500.0],["2024-05-31",14.8841,14.9972,14.6956,14.8464,3195100.0],["2024-06-03",14.8558,14.8747,14.573,14.6861,2352200.0],["2024-06-04",14.4222,14.4222,14.0263,14.3279,2939200.0],["2024-06-05",14.4505,14.7615,14.262,14.7144,2549500.0],["2024-06-06",14.7333,15.3177,14.6861,15.3083,2942300.0],["2024-06-07",14.6767,14.8087,14.507,14.639,4363500.0],["2024-06-10",14.5919,14.9501,14.573,14.9029,2915300.0],["2024-06-11",14.8181,14.8181,14.4222,14.7898,3143500.0],["2024-06-12",15.2517,15.2988,14.7898,14.9312,3407700.0],["2024-06-13",13.4419,13.8849,12.716,12.7255,10254900.0],["2024-06-14",12.8951,13.0177,12.4898,12.7632,5311700.0],["2024-06-17",12.7255,12.9423,12.5652,12.848,2351000.0],["2024-06-18",13.0083,13.357,12.9423,13.2156,3499200.0],["2024-06-20",13.8755,13.9226,13.6021,13.7812,4190000.0],["2024-06-21",14.0546,14.1111,13.621,13.8378,7908600.0],["2024-06-24",14.1583,14.3185,13.998,14.1488,2652100.0],["2024-06-25",14.0169,14.1583,13.9415,14.0734,2150600.0],["2024-06-26",13.9038,14.2997,13.8472,14.2902,2015600.0],["2024-06-27",14.3751,14.5259,14.3279,14.4128,2031700.0],["2024-06-28",14.4033,14.4505,13.9886,14.0451,3505000.0],["2024-07-01",14.196,14.2525,14.0074,14.0074,1677800.0],["2024-07-02",13.9509,14.1394,13.8001,14.0829,2043100.0],["2024-07-03",14.2337,14.5919,14.2054,14.4128,2014600.0],["2024-07-05",15.1197,15.2234,14.8464,14.9595,4037100.0],["2024-07-08",14.7804,14.837,14.4882,14.639,6847300.0],["2024-07-09",14.7992,14.8841,14.573,14.6107,4149000.0],["2024-07-10",14.9406,15.1763,14.8275,15.0066,2552600.0],["2024-07-11",15.3837,15.412,15.0066,15.2894,2630800.0],["2024-07-12",15.1669,15.3271,15.0632,15.1009,2980300.0],["2024-07-15",14.9595,15.2517,14.7238,15.0443,2890300.0],["2024-07-16",15.6382,16.1755,15.5534,15.987,6405400.0],["2024-07-17",16.1566,16.2509,15.8267,16.1378,5160800.0],["2024-07-18",15.9964,16.0624,15.5345,15.6665,2646200.0],["2024-07-19",15.1574,15.6947,15.1292,15.657,3106100.0],["2024-07-22",15.4497,15.657,15.2329,15.5722,1907900.0],["2024-07-23",15.4497,15.6288,15.412,15.6099,1022900.0],["2024-07-24",15.7513,15.987,15.4402,15.4591,1812900.0],["2024-07-25",15.0632,15.3554,14.8181,15.2611,1676200.0],["2024-07-26",15.4497,15.6382,15.3743,15.3837,1511000.0],["2024-07-29",15.3177,15.5439,15.214,15.5439,1440700.0],["2024-07-30",15.6947,15.7419,15.2706,15.5251,1656000.0],["2024-07-31",16.5808,16.6468,15.9964,16.1755,3956300.0],["2024-08-01",16.3923,16.4488,15.8361,15.987,2337300.0],["2024-08-02",16.2132,16.2226,15.2894,15.4779,2836800.0],["2024-08-05",14.8464,15.4025,14.4882,15.2706,2871400.0],["2024-08-06",15.0443,15.6099,14.9878,15.5251,2011600.0],["2024-08-07",15.6193,15.6665,15.0066,15.1009,1963000.0],["2024-08-08",14.9124,15.0349,14.4693,14.4788,4023400.0],["2024-08-09",14.4882,14.6107,14.2714,14.6107,3401600.0],["2024-08-12",14.4316,14.5353,13.932,13.9415,4942300.0],["2024-08-13",14.1677,14.4316,14.1017,14.3185,4704700.0],["2024-08-14",14.6861,15.1103,14.6767,15.0538,6690900.0],["2024-08-15",15.2988,15.3177,15.0161,15.214,4363700.0],["2024-08-16",15.4308,15.8456,15.3177,15.7796,4809400.0],["2024-08-19",15.6476,16.2226,15.6005,16.1661,3541600.0],["2024-08-20",16.4206,16.6185,16.1472,16.2132,4181000.0],["2024-08-21",15.7796,15.8267,15.3177,15.7042,3551400.0],["2024-08-22",15.0255,15.1009,14.7333,14.8558,5524800.0],["2024-08-23",13.932,13.932,13.3665,13.6869,11365900.0],["2024-08-26",13.7435,13.7529,13.3005,13.4324,4018400.0],["2024-08-27",13.3853,13.6587,13.2722,13.5173,2538700.0],["2024-08-28",13.2439,13.3853,13.1968,13.2533,3008100.0],["2024-08-29",13.489,13.5173,13.2251,13.2628,2573300.0],["2024-08-30",13.0648,13.1874,12.9328,12.9517,3575500.0],["2024-09-03",13.0365,13.0742,12.7443,12.9611,3549500.0],["2024-09-04",12.6783,12.9046,12.6783,12.7726,2872700.0],["2024-09-05",13.0083,13.1968,12.8009,12.8103,2471900.0],["2024-09-06",12.782,12.8197,12.5746,12.5746,1839500.0],["2024-09-09",12.6783,12.7537,12.5746,12.6878,1347100.0],["2024-09-10",12.6783,12.8292,12.4898,12.8009,2073000.0],["2024-09-11",12.5464,12.8009,12.405,12.7726,2186200.0],["2024-09-12",12.848,13.291,12.8197,13.2062,3952300.0],["2024-09-13",13.6537,13.6823,13.4724,13.5583,3375200.0],["2024-09-16",13.835,14.1499,13.7587,13.8541,3757200.0],["2024-09-17",13.835,14.0831,13.7205,13.7873,3014500.0],["2024-09-18",13.9686,14.4933,13.6823,13.7109,3659500.0],["2024-09-19",14.1403,14.2548,13.8064,14.0258,2291300.0],["2024-09-20",14.417,14.5315,14.2071,14.4552,5263100.0],["2024-09-23",14.7223,15.0277,14.6555,14.7987,3134200.0],["2024-09-24",14.8559,14.9322,14.4838,14.8655,2520700.0],["2024-09-25",14.9609,15.0563,14.8941,14.9704,2289900.0],["2024-09-26",15.3616,15.5238,14.5124,15.4189,2864100.0],["2024-09-27",15.6574,15.7337,15.4284,15.4952,3971400.0],["2024-09-30",15.0372,15.0372,14.522,14.646,4340700.0],["2024-10-01",15.0944,15.6288,15.0563,15.6001,3209900.0],["2024-10-02",15.2948,15.3711,15.1612,15.3234,2241400.0],["2024-10-03",14.9227,15.0754,14.8368,14.9513,2012200.0],["2024-10-04",14.875,14.9799,14.7414,14.8082,1875100.0],["2024-10-07",14.6937,14.7891,14.5888,14.646,1792200.0],["2024-10-08",14.4552,14.5983,14.3788,14.5697,2434700.0],["2024-10-09",14.2548,14.417,14.2262,14.3979,2294900.0],["2024-10-10",14.5506,14.9036,14.3884,14.8655,3466500.0],["2024-10-11",14.9036,14.9704,14.6842,14.6937,2189300.0],["2024-10-14",14.7414,14.9513,14.6555,14.8845,2050500.0],["2024-10-15",15.0086,15.0658,14.8464,14.9704,1745500.0],["2024-10-16",15.5333,15.9245,15.5047,15.6001,3007000.0],["2024-10-17",16.1822,16.6306,16.0772,16.4493,3833200.0],["2024-10-18",16.602,17.3271,16.5447,17.1935,3438200.0],["2024-10-21",17.6515,17.871,17.4035,17.4893,2402100.0],["2024-10-22",17.5657,18.0904,17.5657,18.0427,2858600.0],["2024-10-23",17.2126,17.3748,16.9168,17.1268,3594800.0],["2024-10-24",17.079,17.1268,16.6306,17.0504,2693100.0],["2024-10-25",16.7833,17.0409,16.6592,16.7069,3101900.0],["2024-10-28",16.4207,16.5924,16.3825,16.4493,2158000.0],["2024-10-29",16.5638,16.602,16.2967,16.3539,4434100.0],["2024-10-30",16.7165,16.726,16.2012,16.3062,4298300.0],["2024-10-31",15.8959,15.9723,15.562,15.7242,3242800.0],["2024-11-01",15.9245,16.0772,15.4761,15.4856,1852100.0],["2024-11-04",15.5238,15.6956,15.3711,15.4284,1619700.0],["2024-11-05",15.7623,15.915,15.6192,15.7051,1761000.0],["2024-11-06",14.7987,15.2662,14.6937,15.1135,3614000.0],["2024-11-07",15.5524,15.6956,15.2757,15.4952,2689900.0],["2024-11-08",15.2757,15.3139,14.7987,15.0754,3092600.0],["2024-11-11",14.1308,14.2834,13.6442,13.8064,4098500.0],["2024-11-12",13.0621,13.4056,13.0335,13.377,5413600.0],["2024-11-13",13.3293,13.4056,13.0526,13.0526,3542400.0],["2024-11-14",12.6423,13.253,12.6137,13.0908,4398100.0],["2024-11-15",13.0717,13.2148,12.9476,13.0335,3098400.0],["2024-11-18",13.7968,13.8827,13.6632,13.8732,3036400.0],["2024-11-19",14.3502,14.3788,13.9876,14.3025,3716800.0],["2024-11-20",14.2643,14.3693,14.0449,14.2548,2452900.0],["2024-11-21",14.5315,14.541,14.1785,14.3788,2406600.0],["2024-11-22",14.7414,14.7987,14.4743,14.541,2423300.0],["2024-11-25",14.1021,14.1689,13.8732,14.0544,2816400.0],["2024-11-26",13.9686,14.064,13.8254,14.0354,1608000.0],["2024-11-27",13.9972,14.1021,13.7396,13.8922,2418200.0],["2024-11-29",13.6251,13.8827,13.482,13.8254,2004800.0],["2024-12-02",13.6251,13.7109,13.4629,13.482,1931300.0],["2024-12-03",13.5869,13.8636,13.5201,13.835,2391900.0],["2024-12-04",13.73,13.8732,13.4915,13.5774,2339100.0],["2024-12-05",13.5201,13.5965,13.3865,13.482,1607100.0],["2024-12-06",13.4152,13.5583,13.2148,13.253,1762400.0],["2024-12-09",14.0449,14.1021,13.6537,13.73,3333900.0],["2024-12-10",13.9781,14.1117,13.8254,13.9018,1663300.0],["2024-12-11",13.9876,14.3693,13.959,14.2071,2277300.0],["2024-12-12",14.0544,14.3121,13.9972,14.0163,2800100.0],["2024-12-13",13.9018,13.9495,13.5583,13.73,1780000.0],["2024-12-16",13.6728,13.7396,13.4915,13.5869,1654400.0],["2024-12-17",13.2911,13.3579,13.1098,13.2625,2522300.0],["2024-12-18",13.4056,13.5297,12.9476,13.024,2522000.0],["2024-12-19",13.0431,13.2053,12.8904,12.9572,2325500.0],["2024-12-20",13.2339,13.3675,13.0717,13.1575,6411100.0],["2024-12-23",12.7568,12.8618,12.5946,12.7759,2343900.0],["2024-12-24",12.9572,12.9667,12.7473,12.8999,956400.0],["2024-12-26",12.8999,12.9381,12.8045,12.8618,754500.0],["2024-12-27",12.6137,12.8045,12.6137,12.7759,1184300.0],["2024-12-30",12.5851,12.6805,12.3847,12.5564,1712200.0],["2024-12-31",12.5946,12.7186,12.5469,12.5946,1395400.0],["2025-01-02",13.1575,13.5297,13.148,13.4152,2490700.0],["2025-01-03",13.4533,13.5678,13.3102,13.3293,1593900.0],["2025-01-06",13.4724,13.5392,13.1671,13.2053,1928700.0],["2025-01-07",13.6919,13.9686,13.4724,13.5297,2067800.0],["2025-01-08",13.6155,13.7682,13.4724,13.7205,1610200.0],["2025-01-10",14.541,14.5983,13.9686,14.0544,3251000.0],["2025-01-13",14.2453,14.2453,13.8922,14.0544,3143000.0],["2025-01-14",14.1499,14.522,14.064,14.4456,2401400.0],["2025-01-15",14.7987,14.8464,14.4743,14.5792,2791500.0],["2025-01-16",14.8655,14.875,14.3502,14.3979,3346000.0],["2025-01-17",14.4456,14.6746,14.2739,14.5888,2788900.0],["2025-01-21",15.1612,15.4284,15.0372,15.0944,2908100.0],["2025-01-22",15.6574,15.6765,15.3521,15.3998,3238600.0],["2025-01-23",15.3425,15.457,15.2376,15.4093,1919500.0],["2025-01-24",15.9913,16.1249,15.8864,15.9913,3226800.0],["2025-01-27",15.6956,15.7146,15.3711,15.5047,2671500.0],["2025-01-28",15.6478,15.7051,15.4379,15.6383,2310000.0],["2025-01-29",15.81,16.0963,15.5906,15.8291,2660300.0],["2025-01-30",16.497,16.6497,16.3539,16.4875,3173500.0],["2025-01-31",16.4779,16.5447,16.1345,16.1535,2198600.0],["2025-02-03",16.5734,16.8787,16.4016,16.5829,2874900.0],["2025-02-04",16.6783,16.8691,16.5734,16.8024,2067500.0],["2025-02-05",17.2126,17.6515,17.1268,17.2317,3171400.0],["2025-02-06",17.9855,17.9855,17.413,17.7756,4138400.0],["2025-02-07",18.1191,18.2049,17.7947,17.8233,3446600.0],["2025-02-10",18.4816,18.806,18.2717,18.6629,4031600.0],["2025-02-11",18.5007,18.7392,18.4053,18.4912,3122100.0],["2025-02-12",18.1954,18.3958,18.0141,18.2145,3733900.0],["2025-02-13",18.2717,18.5103,18.1095,18.4912,2182100.0],["2025-02-14",18.7106,18.7297,17.9187,18.0046,3284700.0],["2025-02-18",18.0904,18.3003,17.9187,18.2145,2541000.0],["2025-02-19",17.8042,18.0427,17.7374,17.9855,2681000.0],["2025-02-20",18.3003,18.8919,18.2717,18.3194,4082400.0],["2025-02-21",17.8424,18.0141,17.6515,17.8424,3045100.0],["2025-02-24",18.3481,18.5103,17.8996,18.4053,3559300.0],["2025-02-25",18.1668,18.2813,17.6229,17.9187,3871300.0],["2025-02-26",17.2317,18.3099,17.2317,18.2431,4365300.0],["2025-02-27",17.4225,17.7088,17.4035,17.5561,3734700.0],["2025-02-28",16.9836,17.2031,16.831,17.1458,4823700.0],["2025-03-03",17.8805,18.0618,17.413,17.5657,2870600.0],["2025-03-04",17.9855,18.2908,17.6038,18.1477,3097000.0],["2025-03-05",17.8996,18.5866,17.8996,18.5484,2798600.0],["2025-03-06",18.3385,18.6725,18.329,18.4339,2051500.0],["2025-03-07",18.8347,19.4644,18.7583,19.264,4247000.0],["2025-03-10",19.0446,19.2736,18.7965,18.9015,3841700.0],["2025-03-11",19.0827,19.6838,19.0732,19.5884,4733100.0],["2025-03-12",18.9778,19.3499,18.9587,19.2545,3057000.0],["2025-03-13",19.2354,19.8747,19.1591,19.7983,4053000.0],["2025-03-14",20.1141,20.153,19.4923,19.6089,3549800.0],["2025-03-17",19.5214,20.1239,19.4825,20.0656,3167200.0],["2025-03-18",20.8721,20.8915,20.5028,20.7069,4145100.0],["2025-03-19",21.115,21.3968,20.9401,21.2607,3514000.0],["2025-03-20",21.1733,21.5523,21.1247,21.2413,3056600.0],["2025-03-21",20.9887,21.1539,20.736,20.9984,5781300.0],["2025-03-24",20.4057,20.5903,19.8712,19.9878,4922400.0],["2025-03-25",20.221,20.3959,20.0073,20.0656,3148100.0],["2025-03-26",20.0753,20.1919,19.9198,20.017,1943400.0],["2025-03-27",20.1627,20.3862,19.9975,20.3668,3557800.0],["2025-03-28",21.4842,22.1547,21.183,21.2899,6437000.0],["2025-03-31",21.6591,21.766,20.9692,21.4648,4782200.0],["2025-04-01",22.009,22.3685,21.8049,22.1158,4687000.0],["2025-04-02",22.1158,22.213,21.7369,22.0867,3370900.0],["2025-04-03",20.9109,22.3393,20.8332,22.009,4940500.0],["2025-04-04",20.5708,20.8526,19.3368,19.3757,7947200.0],["2025-04-07",19.0841,20.4737,18.8607,19.8032,8028700.0],["2025-04-08",20.3765,20.4348,19.2882,19.4728,5632200.0],["2025-04-09",20.8624,21.4551,20.2988,20.9401,6766700.0],["2025-04-10",21.6008,23.0584,21.4745,22.7377,6635900.0],["2025-04-11",24.1467,24.3022,23.69,23.8649,6421600.0],["2025-04-14",22.728,23.2041,22.3199,23.0195,5712500.0],["2025-04-15",23.3888,23.4568,22.8835,23.1944,2788900.0],["2025-04-16",24.7006,24.7977,23.7191,23.9718,4487200.0],["2025-04-17",23.4665,23.6706,23.1847,23.311,4860200.0],["2025-04-21",24.3896,24.3993,23.175,23.4179,3509000.0],["2025-04-22",24.0009,24.0398,22.524,22.728,6503700.0],["2025-04-23",20.9207,21.6786,20.8721,21.5717,7405500.0],["2025-04-24",21.8729,21.8924,21.5037,21.7855,3252600.0],["2025-04-25",20.8915,21.2899,20.8138,21.183,4037400.0],["2025-04-28",21.0373,21.7077,20.9984,21.7077,2621100.0],["2025-04-29",21.6591,21.6786,21.2899,21.4259,2428500.0],["2025-04-30",21.5717,21.9507,21.5328,21.9021,2979100.0],["2025-05-01",21.0567,21.1441,20.4931,20.7166,3855800.0],["2025-05-02",21.2996,21.3871,20.4251,20.6,3816500.0],["2025-05-05",22.3393,22.4365,21.9312,22.2324,4089600.0],["2025-05-06",22.4462,22.8349,22.281,22.7669,3849700.0],["2025-05-07",22.1547,22.5531,22.0673,22.3199,3562000.0],["2025-05-08",21.9701,22.0284,21.4259,21.5037,2642700.0],["2025-05-09",21.9021,21.9992,21.3385,21.9118,2697700.0],["2025-05-12",20.017,20.2988,19.502,19.6186,5198200.0],["2025-05-13",19.5603,19.638,19.2882,19.6089,6836800.0],["2025-05-14",18.9092,19.57,18.8024,19.4631,4170900.0],["2025-05-15",19.774,20.2016,19.57,20.2016,3511700.0],["2025-05-16",19.5117,20.0656,19.5117,20.0558,3508100.0],["2025-05-19",20.5611,20.7069,20.3085,20.6777,2468200.0],["2025-05-20",20.5903,21.3871,20.5903,21.3676,2837200.0],["2025-05-21",21.4259,21.7369,21.2316,21.3968,2684100.0],["2025-05-22",21.2607,21.5911,20.9595,21.4162,2293900.0],["2025-05-23",22.349,22.5142,21.9701,22.4365,2867300.0],["2025-05-27",21.251,21.63,21.183,21.5328,3397900.0],["2025-05-28",21.9118,22.0964,21.766,22.077,2021500.0],["2025-05-29",22.6308,22.6989,22.213,22.3588,2822800.0],["2025-05-30",21.9507,22.3588,21.7563,22.349,3023800.0],["2025-06-02",23.2624,24.6131,23.0973,24.4771,4192800.0],["2025-06-03",24.1078,24.2244,23.7969,24.1273,2653100.0],["2025-06-04",24.4479,24.4771,24.0204,24.3313,2910200.0],["2025-06-05",25.1475,25.614,24.5354,24.7006,4366900.0],["2025-06-06",24.5937,24.9338,23.8163,23.9426,3314100.0],["2025-06-09",23.7969,24.1175,23.7289,23.9621,1558200.0],["2025-06-10",24.4382,24.4674,23.4179,23.5345,2988800.0],["2025-06-11",23.4276,23.6608,23.2333,23.6608,3448800.0],["2025-06-12",24.3313,24.6034,24.1273,24.5257,2390300.0],["2025-06-13",24.6423,24.9823,24.4673,24.9823,3450200.0],["2025-06-16",24.6617,24.9338,24.0301,24.1175,3011100.0],["2025-06-17",23.826,23.9329,23.3985,23.6025,3256200.0],["2025-06-18",23.4762,24.0107,23.3207,23.6317,1977500.0],["2025-06-20",23.6997,24.1078,23.5637,23.6997,5243400.0],["2025-06-23",23.4762,24.2633,23.4179,23.9718,2440700.0],["2025-06-24",22.9904,23.311,22.4462,23.1653,3401000.0],["2025-06-25",22.9904,23.4859,22.9612,23.3305,1988800.0],["2025-06-26",23.0875,23.4082,22.8738,23.1458,2652300.0],["2025-06-27",21.9409,22.2422,21.766,22.2227,4577400.0],["2025-06-30",22.6308,23.0001,22.4948,23.0001,2503400.0],["2025-07-01",23.4957,23.6317,22.9709,23.0584,2901200.0],["2025-07-02",23.1361,23.4568,23.0098,23.4082,1611800.0],["2025-07-03",23.2819,23.5734,23.1361,23.5151,1480500.0],["2025-07-07",23.3693,24.1273,23.0778,24.1175,2171000.0],["2025-07-08",24.0398,24.0787,22.5823,22.6989,3691800.0],["2025-07-09",22.7572,23.4859,22.6211,23.3402,3478400.0],["2025-07-10",23.2916,23.2916,22.8738,23.2624,1559600.0],["2025-07-11",23.2819,23.5831,23.1653,23.4665,2693000.0],["2025-07-14",23.175,23.7191,23.1458,23.5442,2111200.0],["2025-07-15",23.69,23.9038,23.2139,23.5831,3714800.0],["2025-07-16",23.4179,23.5442,22.7474,23.2722,2868900.0],["2025-07-17",22.9807,23.4374,22.7474,23.3013,2595100.0],["2025-07-18",24.0398,24.0398,23.3985,23.5345,2483300.0],["2025-07-21",24.1953,25.0601,24.1758,24.72,2907000.0],["2025-07-22",24.8852,25.3322,24.652,25.0601,2503800.0],["2025-07-23",24.7783,24.924,24.3507,24.4479,2492600.0],["2025-07-24",23.8163,24.1758,23.4179,23.9523,1814900.0],["2025-07-25",23.2236,24.0981,23.1847,23.9815,3941300.0],["2025-07-28",24.069,24.0787,23.6025,23.9232,2228400.0],["2025-07-29",23.9523,24.6131,23.8066,24.6034,1900700.0],["2025-07-30",24.1953,24.4674,23.5831,23.7677,2560700.0],["2025-07-31",23.6706,23.826,23.4276,23.6706,1787600.0],["2025-08-01",24.5937,25.0115,24.0787,24.8657,3741000.0],["2025-08-04",25.8957,27.5768,25.4585,27.499,6145800.0],["2025-08-05",27.7711,29.6076,27.5671,29.3161,5999000.0],["2025-08-06",29.2773,29.9283,29.2773,29.8991,4205000.0],["2025-08-07",30.6668,30.8708,30.1129,30.249,3734100.0],["2025-08-08",30.4919,30.6765,29.9477,30.4044,2585200.0],["2025-08-11",29.6854,30.5016,29.5979,30.2392,2696700.0],["2025-08-12",30.6279,30.7542,30.1032,30.4822,2591000.0],["2025-08-13",30.2878,30.4141,29.1898,29.3841,3739900.0],["2025-08-14",29.1509,29.6076,28.7817,28.908,2479700.0],["2025-08-15",28.6845,29.3453,28.5193,29.1898,1785100.0],["2025-08-18",29.1412,29.2967,28.8303,29.1315,1483100.0],["2025-08-19",29.1509,29.2967,28.4707,28.4805,1732700.0],["2025-08-20",28.5193,29.0732,28.4124,29.0343,3290400.0],["2025-08-21",29.3258,29.9089,29.2481,29.4036,3038900.0],["2025-08-22",29.491,30.6668,28.7234,30.2392,4161800.0],["2025-08-25",31.1526,31.551,30.8708,31.415,4010800.0],["2025-08-26",31.347,32.2409,31.2984,32.1923,2966600.0],["2025-08-27",31.6773,32.0466,31.483,31.9106,3195100.0],["2025-08-28",31.3858,31.5705,30.8611,31.2109,2811700.0],["2025-08-29",31.3664,32.6199,31.3664,32.5324,4304500.0],["2025-09-02",32.8434,33.6985,32.4353,33.4167,5184800.0],["2025-09-03",34.1357,34.3884,33.7568,34.0094,3775600.0],["2025-09-04",32.6296,33.5624,32.3673,32.4547,3528600.0],["2025-09-05",33.6693,33.8151,33.0766,33.3875,3110000.0],["2025-09-08",34.4467,34.8062,34.0483,34.6022,3926400.0],["2025-09-09",34.9131,35.2435,34.3495,34.7188,3394800.0],["2025-09-10",35.4184,36.6136,35.3892,35.9139,3804400.0],["2025-09-11",35.671,36.9634,35.5641,36.944,2860100.0],["2025-09-12",35.9723,36.9925,35.9139,36.5358,3574400.0],["2025-09-15",36.3706,37.9351,36.3221,37.731,3291200.0],["2025-09-16",37.8476,37.9351,36.8371,37.284,2947200.0],["2025-09-17",36.6524,37.8379,36.5456,36.9051,3882500.0],["2025-09-18",36.1472,36.9537,36.0208,36.7982,4279500.0],["2025-09-19",37.0703,40.2866,36.9925,40.1506,6094000.0],["2025-09-22",40.7336,41.1028,40.0631,41.1028,4505400.0],["2025-09-23",40.9085,41.5304,40.5975,40.6073,5115200.0],["2025-09-24",40.7141,40.9279,39.1011,39.1303,3345100.0],["2025-09-25",38.761,39.0622,37.7407,38.2169,4257900.0],["2025-09-26",39.0137,39.7036,38.7222,39.6939,3454200.0],["2025-09-29",40.8113,41.0445,39.9173,40.2672,3130400.0],["2025-09-30",40.0437,41.3555,39.9368,40.7724,3210700.0],["2025-10-01",40.9085,41.5789,40.2186,40.5587,2896400.0],["2025-10-02",41.647,41.9093,39.4023,41.0639,3438600.0],["2025-10-03",41.0251,41.3749,40.5392,40.9473,2240700.0],["2025-10-06",41.0348,41.715,41.0154,41.268,2258800.0],["2025-10-07",41.1514,41.1806,40.0339,40.6656,2605700.0],["2025-10-08",41.8996,42.4243,41.2583,42.162,2483900.0],["2025-10-09",41.9968,42.2591,38.1877,38.8485,4571000.0],["2025-10-10",38.9748,39.9465,38.6541,39.8396,4153000.0],["2025-10-13",41.2388,42.4632,41.0251,42.3952,3411200.0],["2025-10-14",41.1806,42.1134,40.6656,40.9668,3601700.0],["2025-10-15",41.1611,42.9005,40.4518,42.5506,3588900.0],["2025-10-16",43.5321,45.8447,43.3183,45.3005,4887700.0],["2025-10-17",43.5515,43.5806,40.7141,41.919,4745900.0],["2025-10-20",42.1037,43.1822,41.5012,42.5215,3428700.0],["2025-10-21",38.761,38.9456,37.2549,37.595,6820100.0],["2025-10-22",36.3512,38.693,36.118,38.4792,6840700.0],["2025-10-23",39.7327,40.3643,39.1205,40.0339,3641600.0],["2025-10-24",39.2372,40.0145,38.9456,39.1594,3261900.0],["2025-10-27",36.7593,37.1869,35.3406,36.4678,6526100.0],["2025-10-28",35.8751,37.663,35.7585,37.4395,4079600.0],["2025-10-29",38.7319,38.7319,36.6622,37.1577,3566000.0],["2025-10-30",37.0703,38.1294,36.9537,37.6824,2731600.0],["2025-10-31",37.9156,38.2655,37.3035,37.3229,2930300.0],["2025-11-03",37.0606,37.4589,36.5456,36.9245,2592300.0],["2025-11-04",35.1463,35.5156,34.4564,34.6702,5283700.0],["2025-11-05",36.8176,37.5561,36.429,37.08,4816000.0],["2025-11-06",37.5173,38.2072,36.565,36.6816,3352400.0],["2025-11-07",37.5561,38.3335,37.3715,37.8768,4233700.0],["2025-11-10",39.8979,41.3846,39.6258,41.0834,4778100.0],["2025-11-11",41.268,41.7927,40.3935,41.2291,3862000.0],["2025-11-12",39.8105,42.3272,39.7522,41.647,5799700.0],["2025-11-13",42.1523,42.1523,39.9173,40.1214,3614600.0],["2025-11-14",38.9748,40.1894,38.7513,39.6647,2233600.0],["2025-11-17",39.0817,40.102,37.9545,38.1974,3207300.0],["2025-11-18",38.829,39.4023,38.0225,38.761,3547600.0],["2025-11-19",40.2574,40.8405,38.8096,39.4218,4036100.0],["2025-11-20",38.7319,39.5772,36.6816,36.8759,4253400.0],["2025-11-21",36.7205,38.2072,36.5067,37.3618,3465100.0],["2025-11-24",37.216,39.4995,37.0703,39.4412,3644700.0],["2025-11-25",39.2274,39.9173,38.6639,39.5578,2361400.0],["2025-11-26",40.2672,42.0162,40.2672,41.9968,2322100.0],["2025-11-28",41.1806,41.6761,40.4323,41.6761,4265000.0],["2025-12-01",42.1911,42.2494,41.1903,41.5012,3529800.0],["2025-12-02",40.7141,41.0251,39.0817,40.2089,2808600.0],["2025-12-03",40.5684,40.8405,39.6744,39.6841,1760200.0],["2025-12-04",39.5772,40.5198,39.5287,40.4421,2067900.0],["2025-12-05",41.5887,43.0656,40.7141,41.0154,2913100.0],["2025-12-08",41.132,41.1514,39.9173,40.0048,3127700.0],["2025-12-09",40.1214,41.919,40.102,41.8705,2520500.0],["2025-12-10",41.4138,42.4243,40.5198,41.8219,3682000.0],["2025-12-11",41.7441,44.4066,41.6081,43.8236,3268600.0],["2025-12-12",44.4357,44.5135,41.5109,42.2591,4534200.0],["2025-12-15",43.1531,43.3572,41.8802,42.6964,3340500.0],["2025-12-16",42.8907,43.9207,41.9871,42.5506,2928300.0],["2025-12-17",43.1822,43.775,42.5895,43.3474,2121400.0],["2025-12-18",42.8907,44.1345,42.6381,42.9199,3106700.0],["2025-12-19",42.9005,44.6009,42.8713,43.8819,3661200.0],["2025-12-22",45.2034,46.2528,45.0965,45.6892,2716600.0],["2025-12-23",45.3394,45.4172,44.3386,44.8633,3233100.0],["2025-12-24",45.1354,45.32,43.6778,44.7078,886200.0],["2025-12-26",45.1839,45.5532,44.2317,45.2422,1170900.0],["2025-12-29",43.5321,43.7264,41.8413,42.366,2977900.0],["2025-12-30",43.9596,44.1248,42.8033,42.8713,2051300.0],["2025-12-31",42.5798,43.4155,42.2494,42.4243,1419200.0],["2026-01-02",43.0365,43.0559,40.9085,42.3272,1357700.0],["2026-01-05",43.2405,44.4163,43.1725,43.1725,2886900.0],["2026-01-06",44.7175,46.0488,44.5523,45.8836,2877100.0],["2026-01-07",43.9693,44.5135,42.8227,44.426,2661700.0],["2026-01-08",43.2017,44.3483,43.0171,44.2705,1884700.0],["2026-01-09",44.3872,45.1937,43.8041,44.3969,2108700.0],["2026-01-12",46.418,48.1962,46.0876,47.1662,3513900.0],["2026-01-13",48.2351,48.9541,47.7784,48.1476,2544900.0],["2026-01-14",49.44,49.5177,47.3994,48.3905,2441800.0],["2026-01-15",48.3905,49.0805,47.8755,48.4294,3540100.0],["2026-01-16",48.4003,48.5655,46.8067,48.0116,3011400.0],["2026-01-20",51.7915,51.8012,50.2951,51.3931,4446900.0],["2026-01-21",53.8223,53.8223,49.372,49.8481,4409200.0],["2026-01-22",49.5274,51.2085,49.0902,50.7323,3204800.0],["2026-01-23",51.1696,52.3648,50.5866,51.7138,2863400.0],["2026-01-26",54.7649,56.4459,53.0158,53.1324,4400600.0],["2026-01-27",53.0838,54.9495,51.4611,54.8523,3455700.0],["2026-01-28",56.65,59.8954,55.6491,59.7691,6222200.0],["2026-01-29",57.9521,59.2055,54.8523,56.9512,10925000.0],["2026-01-30",51.6846,53.9292,47.4188,48.7015,6604700.0],["2026-02-02",48.4586,50.0424,46.9622,48.5363,3616300.0],["2026-02-03",50.8392,52.0441,49.3428,51.0044,4817000.0],["2026-02-04",52.8992,53.2102,48.8084,51.053,4344000.0],["2026-02-05",49.0707,50.7712,48.478,48.6335,2970100.0],["2026-02-06",51.8401,53.0255,51.4903,51.9955,3396100.0],["2026-02-09",52.0733,54.6871,52.0441,54.3665,2406800.0],["2026-02-10",53.9875,54.5705,53.0255,54.2596,2640100.0],["2026-02-11",55.4548,55.8921,53.8418,55.6491,2565200.0],["2026-02-12",55.0272,55.9698,50.6352,50.674,4326500.0],["2026-02-13",52.0927,53.5405,51.7915,53.0547,2741800.0],["2026-02-17",50.5283,50.7421,49.0707,50.0133,3352600.0],["2026-02-18",50.538,51.5,50.159,50.8295,2445000.0],["2026-02-19",49.887,51.5291,49.0707,51.3445,1969400.0],["2026-02-20",51.5971,52.8215,50.2173,52.5591,2532700.0],["2026-02-23",53.8418,55.4354,53.696,55.3673,2702600.0],["2026-02-24",53.3948,55.5131,53.0547,55.2993,2799900.0],["2026-02-25",57.0289,57.68,56.1836,56.5334,2684800.0],["2026-02-26",55.3673,56.9512,54.1722,56.8638,2470400.0],["2026-02-27",56.8054,57.4468,56.4265,57.1747,2502400.0],["2026-03-02",56.5625,57.1844,53.7932,56.2807,3243200.0],["2026-03-03",50.2076,50.7615,47.8853,49.7606,5016200.0],["2026-03-04",50.4214,50.4214,48.9153,49.6343,2382500.0],["2026-03-05",48.4391,48.7209,46.9913,48.6821,4652000.0],["2026-03-06",46.5249,49.1582,46.3403,49.0124,3890400.0],["2026-03-09",48.9347,50.8198,47.9241,50.6546,3644500.0],["2026-03-10",51.4125,51.7526,50.5477,50.6546,3199200.0],["2026-03-11",48.6238,49.3331,47.6812,49.1582,3410700.0],["2026-03-12",50.402,50.402,48.7889,49.508,3725400.0],["2026-03-13",48.21,48.35,45.37,45.54,5132400.0],["2026-03-16",46.54,47.83,46.01,47.34,3676600.0],["2026-03-17",47.22,47.55,46.12,46.41,2168500.0],["2026-03-18",42.74,43.61,42.3,42.77,4760200.0],["2026-03-19",38.5,41.0,38.38,40.75,5162400.0],["2026-03-20",40.8,40.83,38.67,39.07,6683700.0],["2026-03-23",38.88,41.18,38.83,40.89,5425100.0],["2026-03-24",39.68,41.32,39.66,40.66,3204500.0],["2026-03-25",43.37,43.37,41.8,42.27,3051800.0],["2026-03-26",41.05,42.54,40.17,40.5,3803000.0],["2026-03-27",40.26,42.65,40.26,42.34,3744100.0],["2026-03-30",43.25,43.56,41.79,42.3,3217700.0],["2026-03-31",44.04,45.84,43.92,45.4,4619200.0],["2026-04-01",47.7,49.54,47.01,48.13,5310000.0],["2026-04-02",45.07,47.97,45.07,47.58,2879000.0],["2026-04-06",47.36,47.94,46.62,46.68,1577100.0],["2026-04-07",46.48,46.53,44.81,46.12,3261900.0],["2026-04-08",52.77,52.97,48.09,48.67,4682500.0],["2026-04-09",48.55,49.34,48.03,48.83,2277900.0],["2026-04-10",48.9,49.77,48.74,49.34,2268300.0],["2026-04-13",48.54,49.31,48.3,48.96,1778500.0],["2026-04-14",49.59,50.45,49.32,50.12,3183500.0],["2026-04-15",49.28,49.4,47.38,47.39,3135600.0],["2026-04-16",48.03,48.39,47.06,47.14,2297000.0],["2026-04-17",48.77,51.21,48.66,49.96,4319300.0],["2026-04-20",49.02,49.47,48.46,48.78,2293900.0],["2026-04-21",47.46,47.8,45.48,45.57,3359400.0],["2026-04-22",45.94,46.56,45.32,45.49,2564500.0],["2026-04-23",44.28,44.82,43.14,43.96,3297600.0],["2026-04-24",45.07,46.11,44.45,45.74,2187700.0],["2026-04-27",45.21,45.29,44.48,44.99,1523600.0],["2026-04-28",43.35,43.75,42.6,43.34,3061100.0],["2026-04-29",41.89,42.33,41.27,41.49,3801800.0],["2026-04-30",42.91,42.99,42.15,42.48,2995600.0],["2026-05-01",42.15,42.8,41.84,42.08,2001800.0],["2026-05-04",42.13,42.76,41.62,41.79,2291400.0],["2026-05-05",43.04,43.29,41.71,41.75,2380900.0],["2026-05-06",45.11,46.86,44.92,46.2,4466000.0],["2026-05-07",47.17,47.34,44.78,44.92,3503500.0],["2026-05-08",44.17,45.29,44.17,44.86,2728200.0],["2026-05-11",45.15,46.41,45.02,46.14,2806500.0],["2026-05-12",44.38,45.74,43.43,45.32,2367800.0],["2026-05-13",44.13,44.78,43.64,44.78,3212000.0],["2026-05-14",44.55,44.74,43.8,44.11,2138500.0],["2026-05-15",41.55,41.57,40.24,40.27,4332200.0],["2026-05-18",40.95,41.65,40.24,40.54,2089000.0],["2026-05-19",39.61,39.68,38.44,39.2,4339900.0],["2026-05-20",39.98,40.91,39.63,40.67,3267000.0],["2026-05-21",39.71,40.89,39.47,40.07,2125400.0],["2026-05-22",39.65,39.98,38.49,39.53,2976300.0],["2026-05-26",40.58,41.36,40.3,41.15,2371200.0],["2026-05-27",39.52,40.19,39.48,39.52,2666900.0],["2026-05-28",38.85,40.87,38.29,40.23,2934300.0],["2026-05-29",39.5,40.74,39.28,39.86,4800100.0],["2026-06-01",37.88,38.35,36.86,38.01,4309700.0],["2026-06-02",38.71,38.92,37.82,38.56,2729300.0],["2026-06-03",38.18,38.64,37.86,37.94,2724200.0],["2026-06-04",38.85,39.21,38.24,39.12,3263400.0],["2026-06-05",37.87,37.94,36.46,36.62,5335800.0],["2026-06-08",36.33,36.64,35.84,35.88,3260300.0],["2026-06-09",36.35,36.56,34.37,35.49,4693000.0],["2026-06-10",33.6,34.59,33.35,33.53,4540600.0],["2026-06-11",33.63,36.02,33.53,35.9,5128500.0],["2026-06-12",36.52,36.65,35.82,36.5,5106600.0],["2026-06-15",39.6,40.24,39.14,39.59,4943900.0],["2026-06-16",40.06,40.17,39.26,39.63,2125100.0],["2026-06-17",40.45,41.27,38.8,38.89,4624500.0],["2026-06-18",39.61,40.25,37.93,38.6,4260100.0],["2026-06-22",34.85,35.21,34.48,34.63,5772600.0],["2026-06-23",33.31,34.33,33.21,33.61,3495700.0],["2026-06-24",31.39,32.54,31.35,31.88,6291100.0],["2026-06-25",33.08,33.54,32.33,32.82,3338600.0],["2026-06-26",33.44,34.06,33.26,33.53,4533000.0],["2026-06-29",33.55,33.63,32.95,33.32,2767400.0],["2026-06-30",33.94,34.01,33.1,33.59,3603300.0],["2026-07-01",34.04,35.25,33.65,33.73,3755700.0],["2026-07-02",35.32,35.83,34.7,35.46,4045000.0],["2026-07-06",35.42,35.5897,34.19,34.61,3289081.485618],["2026-07-07",34.58,34.98,33.215,33.59,3476667.583953],["2026-07-08",32.94,33.155,32.02,32.88,4243983.010548],["2026-07-09",34.17,34.27,33.735,34.04,4423101.879155],["2026-07-10",33.84,34.59,33.82,34.14,4662162.533802],["2026-07-13",33.73,34.045,33.13,33.53,4237687.931928],["2026-07-14",34.28,34.42,32.895,33.33,5141377.141063],["2026-07-15",33,33.4342,32.195,32.99,4089124.734718],["2026-07-16",32.49,32.53,31.96,32.09,2851615.015025],["2026-07-17",31.6,32.41,31.33,31.99,2780301.234665],["2026-07-20",31.45,31.69,31.11,31.25,2943489.31762],["2026-07-21",31.9,32.395,31.3,32.29,2502302.927984],["2026-07-22",33.19,33.96,33.141,33.6,3032977.199801],["2026-07-23",32.19,32.72,31.99,32.28,3283024.05981],["2026-07-24",32.56,33.32,32.36,32.7,3315743.105243],["2026-07-27",33.04,33.14,32.205,32.91,2311295.227062],["2026-07-28",32.32,32.985,31.955,32.65,3020391.785884],["2026-07-29",32.21,33.02,31.72,32.24,4229114.437191],["2026-07-30",32.88,33.56,32.43,33.53,3685882.630914],["2026-07-31",32.81,33.1,31.88,32.42,3225086.683829],["2026-08-03",33.09,33.97,32.79,33.96,2355904.534113],["2026-08-04",34.72,34.83,34.03,34.11,3563888.385596],["2026-08-05",36.92,37.86,36.72,37.29,5857446.780788],["2026-08-06",36.5,37.75,36.49,37.34,4534982.863781],["2026-08-07",40.95,41.61,40.505,40.82,6838861.610454],["2026-08-10",40.38,40.88,39.85,40.875,1122416.617634],["2026-08-11",40.41,40.56,39.725,40.27,3018552.162004],["2026-08-12",42.426,42.426,40.64,40.73,3633368.585228],["2026-08-13",39.65,39.875,39.21,39.53,3105814.44852],["2026-08-14",39.85,40.32,39.73,40.24,2004655.41986]]}