{"t":"KGC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1981-03-17",4.6703,5.4755,4.6703,4.6703,667.0],["1981-03-18",4.8313,5.4755,4.8313,4.8313,333.0],["1981-03-19",4.8313,4.8313,4.8313,4.8313,0.0],["1981-03-20",5.3144,5.4755,5.3144,5.3144,2667.0],["1981-03-23",5.3144,5.7976,4.9923,4.9923,1333.0],["1981-03-24",4.9923,5.6365,4.8313,4.8313,733.0],["1981-03-25",4.8313,5.4755,4.8313,4.8313,1500.0],["1981-03-26",4.8313,4.8313,4.8313,4.8313,0.0],["1981-03-27",4.8313,5.4755,4.8313,4.8313,833.0],["1981-03-30",4.8313,4.8313,4.8313,4.8313,0.0],["1981-03-31",4.8313,4.8313,4.8313,4.8313,0.0],["1981-04-01",4.8313,4.8313,4.8313,4.8313,0.0],["1981-04-02",4.8313,4.8313,4.8313,4.8313,0.0],["1981-04-03",4.8313,4.8313,4.8313,4.8313,0.0],["1981-04-06",4.8313,5.4755,4.5092,4.5092,167.0],["1981-04-07",4.5092,4.5092,4.5092,4.5092,0.0],["1981-04-08",4.5092,4.5092,4.5092,4.5092,0.0],["1981-04-09",4.5092,4.5092,4.5092,4.5092,0.0],["1981-04-10",4.5092,4.5092,4.5092,4.5092,0.0],["1981-04-13",4.5092,4.5092,4.5092,4.5092,0.0],["1981-04-14",4.5092,4.5092,4.5092,4.5092,0.0],["1981-04-15",4.5092,4.5092,4.5092,4.5092,0.0],["1981-04-16",4.5092,4.5092,4.5092,4.5092,0.0],["1981-04-20",4.5092,4.5092,4.5092,4.5092,0.0],["1981-04-21",4.5092,4.5092,4.5092,4.5092,0.0],["1981-04-22",4.5092,4.5092,4.5092,4.5092,0.0],["1981-04-23",4.5092,5.1534,4.5092,4.5092,533.0],["1981-04-24",4.5092,5.1534,4.5092,4.5092,500.0],["1981-04-27",4.5092,4.5092,4.5092,4.5092,0.0],["1981-04-28",4.5092,5.1534,4.5092,4.5092,2667.0],["1981-04-29",4.5092,4.5092,3.865,3.865,3133.0],["1981-04-30",3.865,4.5092,3.865,3.865,267.0],["1981-05-01",3.865,3.865,3.865,3.865,0.0],["1981-05-04",3.865,3.865,3.865,3.865,0.0],["1981-05-05",3.865,4.5092,3.543,3.543,333.0],["1981-05-06",3.865,4.5092,3.865,3.865,2667.0],["1981-05-07",3.865,4.5092,3.865,3.865,2333.0],["1981-05-08",4.1871,4.5092,4.1871,4.1871,1000.0],["1981-05-11",4.1871,4.8313,4.1871,4.1871,3067.0],["1981-05-12",4.1871,4.8313,4.1871,4.1871,733.0],["1981-05-13",5.4755,6.1197,5.4755,5.4755,2433.0],["1981-05-14",6.4417,6.7638,6.4417,6.4417,5933.0],["1981-05-15",6.4417,6.7638,6.4417,6.4417,6567.0],["1981-05-18",6.4417,7.0859,6.4417,6.4417,1933.0],["1981-05-19",6.4417,6.7638,6.1197,6.1197,5633.0],["1981-05-20",6.1197,6.4417,6.1197,6.1197,1767.0],["1981-05-21",6.1196,6.1196,5.7976,5.7976,4033.0],["1981-05-22",5.7976,6.1196,5.7976,5.7976,2400.0],["1981-05-26",5.7976,6.1197,5.4755,5.4755,1167.0],["1981-05-27",5.4755,5.7976,5.1534,5.1534,2500.0],["1981-05-28",5.7976,6.1196,5.7976,5.7976,9300.0],["1981-05-29",5.7976,6.1196,5.7976,5.7976,6100.0],["1981-06-01",5.7976,6.1196,5.7976,5.7976,3033.0],["1981-06-02",5.7976,6.1197,5.4755,5.4755,800.0],["1981-06-03",5.4755,6.1197,5.4755,5.4755,167.0],["1981-06-04",5.4755,6.1197,5.4755,5.4755,867.0],["1981-06-05",5.4755,6.1197,5.4755,5.4755,1233.0],["1981-06-08",5.4755,5.7976,5.4755,5.4755,1667.0],["1981-06-09",5.4755,5.4755,4.8313,4.8313,1900.0],["1981-06-10",4.8313,5.4755,4.8313,4.8313,2000.0],["1981-06-11",4.8313,4.8313,4.8313,4.8313,0.0],["1981-06-12",4.8313,4.8313,4.8313,4.8313,0.0],["1981-06-15",4.8313,5.4755,4.8313,4.8313,1167.0],["1981-06-16",4.8313,5.4755,4.5092,4.5092,667.0],["1981-06-17",4.5092,5.1534,4.5092,4.5092,267.0],["1981-06-18",4.5092,5.1534,4.5092,4.5092,100.0],["1981-06-19",4.5092,5.1534,4.5092,4.5092,833.0],["1981-06-22",4.5092,4.5092,4.5092,4.5092,0.0],["1981-06-23",4.5092,4.5092,3.865,3.865,2633.0],["1981-06-24",3.865,4.5092,3.865,3.865,67.0],["1981-06-25",3.865,4.5092,3.865,3.865,333.0],["1981-06-26",3.865,4.1871,3.543,3.543,1000.0],["1981-06-29",3.543,4.1871,3.543,3.543,1167.0],["1981-06-30",3.543,3.865,3.2209,3.2209,567.0],["1981-07-01",3.2209,3.865,3.2209,3.2209,33.0],["1981-07-02",3.2209,3.865,3.2209,3.2209,467.0],["1981-07-06",3.2209,3.865,2.8988,2.8988,300.0],["1981-07-07",2.8988,2.8988,2.8988,2.8988,0.0],["1981-07-08",2.8988,2.8988,2.8988,2.8988,0.0],["1981-07-09",3.2209,3.865,3.2209,3.2209,400.0],["1981-07-10",3.2209,3.865,3.2209,3.2209,500.0],["1981-07-13",3.2209,3.2209,3.2209,3.2209,0.0],["1981-07-14",3.2209,3.2209,3.2209,3.2209,0.0],["1981-07-15",3.2209,3.865,3.2209,3.2209,967.0],["1981-07-16",3.2209,3.865,3.2209,3.2209,1167.0],["1981-07-17",3.2209,3.2209,3.2209,3.2209,0.0],["1981-07-20",3.2209,3.865,3.2209,3.2209,300.0],["1981-07-21",3.2209,3.2209,3.2209,3.2209,0.0],["1981-07-22",3.2209,3.2209,2.5767,2.5767,1100.0],["1981-07-23",2.5767,2.5767,2.5767,2.5767,0.0],["1981-07-24",2.8988,3.2209,2.8988,2.8988,1000.0],["1981-07-27",2.8988,3.2209,2.5767,2.5767,500.0],["1981-07-28",2.8988,3.2209,2.8988,2.8988,4833.0],["1981-07-29",2.8988,3.2209,2.5767,2.5767,2033.0],["1981-07-30",2.5767,3.2209,2.2546,2.2546,967.0],["1981-07-31",2.2546,3.2209,2.2546,2.2546,667.0],["1981-08-03",2.2546,2.8988,2.0936,2.0936,2600.0],["1981-08-04",2.0936,2.8988,2.0936,2.0936,1700.0],["1981-08-05",2.0936,2.8988,2.0936,2.0936,2000.0],["1981-08-06",2.2546,2.8988,2.2546,2.2546,933.0],["1981-08-07",2.2546,2.8988,2.2546,2.2546,3167.0],["1981-08-10",2.2546,2.2546,2.2546,2.2546,0.0],["1981-08-11",2.2546,2.8988,2.2546,2.2546,1000.0],["1981-08-12",2.2546,3.0598,2.2546,2.2546,767.0],["1981-08-13",2.2546,3.0598,2.2546,2.2546,433.0],["1981-08-14",2.5767,3.2209,2.5767,2.5767,667.0],["1981-08-17",2.5767,2.5767,2.5767,2.5767,0.0],["1981-08-18",2.7377,3.2209,2.7377,2.7377,333.0],["1981-08-19",2.7377,3.3819,2.7377,2.7377,1500.0],["1981-08-20",2.7377,3.3819,2.7377,2.7377,700.0],["1981-08-21",2.8988,3.543,2.8988,2.8988,600.0],["1981-08-24",2.8988,2.8988,2.8988,2.8988,0.0],["1981-08-25",2.8988,2.8988,2.8988,2.8988,0.0],["1981-08-26",2.8988,2.8988,2.8988,2.8988,0.0],["1981-08-27",2.8988,2.8988,2.4157,2.4157,67.0],["1981-08-28",2.4157,2.4157,2.4157,2.4157,0.0],["1981-08-31",2.4157,2.4157,2.4157,2.4157,0.0],["1981-09-01",2.4157,2.4157,2.4157,2.4157,0.0],["1981-09-02",2.4157,2.8988,2.2546,2.2546,167.0],["1981-09-03",2.2546,2.2546,2.2546,2.2546,0.0],["1981-09-04",2.2546,2.8988,2.2546,2.2546,167.0],["1981-09-08",2.2546,2.8988,2.2546,2.2546,333.0],["1981-09-09",2.2546,2.8988,2.2546,2.2546,333.0],["1981-09-10",2.2546,2.8988,2.2546,2.2546,100.0],["1981-09-11",2.2546,2.8988,2.2546,2.2546,67.0],["1981-09-14",2.2546,2.5767,2.2546,2.2546,2933.0],["1981-09-15",2.2546,2.4157,1.9325,1.9325,1000.0],["1981-09-16",1.9325,1.9325,1.6104,1.6104,4000.0],["1981-09-17",1.7715,2.2546,1.7715,1.7715,2667.0],["1981-09-18",1.7715,1.9325,1.6104,1.6104,1667.0],["1981-09-21",1.6104,1.6104,1.6104,1.6104,0.0],["1981-09-22",1.6104,1.9325,1.2883,1.2883,167.0],["1981-09-23",1.2883,1.2883,1.2883,1.2883,0.0],["1981-09-24",1.2883,1.2883,1.2883,1.2883,0.0],["1981-09-25",1.2883,1.7715,1.2883,1.2883,333.0],["1981-09-28",1.2883,1.2883,1.2883,1.2883,0.0],["1981-09-29",1.2883,1.2883,1.2883,1.2883,0.0],["1981-09-30",1.2883,1.2883,1.2883,1.2883,0.0],["1981-10-01",1.2883,1.6104,1.1273,1.1273,333.0],["1981-10-02",1.2883,1.7715,1.2883,1.2883,1333.0],["1981-10-05",1.2883,1.7715,1.2883,1.2883,867.0],["1981-10-06",1.4494,1.9325,1.4494,1.4494,433.0],["1981-10-07",1.9325,2.4157,1.9325,1.9325,667.0],["1981-10-08",2.4157,2.8988,2.4157,2.4157,2000.0],["1981-10-09",2.4157,2.8988,2.2546,2.2546,400.0],["1981-10-12",2.5767,2.8988,2.5767,2.5767,1100.0],["1981-10-13",2.5767,2.8988,2.5767,2.5767,1000.0],["1981-10-14",2.5767,2.7377,2.5767,2.5767,767.0],["1981-10-15",2.5767,2.7377,2.5767,2.5767,167.0],["1981-10-16",2.5767,2.7377,2.4157,2.4157,1833.0],["1981-10-19",2.4157,2.7377,2.4157,2.4157,167.0],["1981-10-20",2.4157,2.5767,2.4157,2.4157,1500.0],["1981-10-21",2.4157,2.5767,2.0936,2.0936,667.0],["1981-10-22",2.0936,2.2546,1.6104,1.6104,1167.0],["1981-10-23",1.9325,2.2546,1.9325,1.9325,733.0],["1981-10-26",1.9325,1.9325,1.9325,1.9325,0.0],["1981-10-27",1.9325,1.9325,1.9325,1.9325,0.0],["1981-10-28",1.9325,1.9325,1.9325,1.9325,0.0],["1981-10-29",1.9325,1.9325,1.9325,1.9325,0.0],["1981-10-30",1.9325,2.0936,1.7715,1.7715,3733.0],["1981-11-02",1.7715,2.0936,1.7715,1.7715,400.0],["1981-11-03",1.9325,2.0936,1.9325,1.9325,533.0],["1981-11-04",1.9325,2.0936,1.9325,1.9325,333.0],["1981-11-05",1.9325,2.0936,1.9325,1.9325,1233.0],["1981-11-06",2.0936,2.2546,2.0936,2.0936,867.0],["1981-11-09",2.0936,2.4157,2.0936,2.0936,667.0],["1981-11-10",2.0936,2.0936,2.0936,2.0936,0.0],["1981-11-11",2.0936,2.4157,2.0936,2.0936,3333.0],["1981-11-12",2.2546,2.5767,2.2546,2.2546,333.0],["1981-11-13",2.2546,2.5767,2.2546,2.2546,333.0],["1981-11-16",2.2546,2.5767,2.0936,2.0936,1000.0],["1981-11-17",2.0936,2.4157,2.0936,2.0936,767.0],["1981-11-18",2.0936,2.2546,2.0936,2.0936,1000.0],["1981-11-19",2.0936,2.2546,2.0936,2.0936,67.0],["1981-11-20",2.0936,2.0936,2.0936,2.0936,0.0],["1981-11-23",2.0936,2.2546,2.0936,2.0936,4500.0],["1981-11-24",2.0936,2.2546,1.9325,1.9325,433.0],["1981-11-25",1.9325,2.2546,1.9325,1.9325,67.0],["1981-11-27",1.9325,1.9325,1.9325,1.9325,0.0],["1981-11-30",1.9325,2.2546,1.7715,1.7715,133.0],["1981-12-01",1.7715,2.2546,1.7715,1.7715,833.0],["1981-12-02",1.7715,1.9325,1.6104,1.6104,1167.0],["1981-12-03",1.6104,1.9325,1.4494,1.4494,1933.0],["1981-12-04",1.4494,1.9325,1.4494,1.4494,1000.0],["1981-12-07",1.4494,1.4494,1.4494,1.4494,0.0],["1981-12-08",1.4494,1.9325,1.4494,1.4494,667.0],["1981-12-09",1.4494,1.6104,1.2883,1.2883,333.0],["1981-12-10",1.2883,1.6104,1.2883,1.2883,367.0],["1981-12-11",1.2883,1.6104,1.2883,1.2883,667.0],["1981-12-14",1.2883,1.6104,1.2883,1.2883,333.0],["1981-12-15",1.2883,1.6104,1.2883,1.2883,933.0],["1981-12-16",1.2883,1.6104,1.2883,1.2883,667.0],["1981-12-17",1.2883,1.6104,1.2883,1.2883,333.0],["1981-12-18",1.4494,1.9325,1.4494,1.4494,1167.0],["1981-12-21",1.7715,2.0936,1.7715,1.7715,5267.0],["1981-12-22",1.9325,2.4157,1.9325,1.9325,2033.0],["1981-12-23",1.9325,2.4157,1.9325,1.9325,667.0],["1981-12-24",2.0936,2.5767,2.0936,2.0936,1000.0],["1981-12-28",2.0936,2.0936,2.0936,2.0936,0.0],["1981-12-29",2.2546,2.5767,2.2546,2.2546,667.0],["1981-12-30",2.4157,2.7377,2.4157,2.4157,2500.0],["1981-12-31",2.5767,2.7377,2.5767,2.5767,1000.0],["1982-01-04",2.5767,2.8988,2.5767,2.5767,1833.0],["1982-01-05",2.5767,2.5767,2.5767,2.5767,0.0],["1982-01-06",2.5767,2.7377,2.4157,2.4157,333.0],["1982-01-07",2.4157,2.7377,2.4157,2.4157,1000.0],["1982-01-08",2.4157,2.7377,2.4157,2.4157,333.0],["1982-01-11",2.4157,2.7377,2.4157,2.4157,333.0],["1982-01-12",2.4157,2.4157,2.4157,2.4157,0.0],["1982-01-13",2.4157,2.5767,2.4157,2.4157,33.0],["1982-01-14",2.4157,2.7377,2.4157,2.4157,2900.0],["1982-01-15",2.4157,2.7377,2.4157,2.4157,167.0],["1982-01-18",2.4157,2.7377,2.4157,2.4157,333.0],["1982-01-19",2.4157,2.5767,2.4157,2.4157,1833.0],["1982-01-20",2.4157,2.5767,2.4157,2.4157,1500.0],["1982-01-21",2.4157,2.5767,2.2546,2.2546,1267.0],["1982-01-22",2.2546,2.5767,2.2546,2.2546,33.0],["1982-01-25",2.2546,2.5767,2.2546,2.2546,3333.0],["1982-01-26",2.4157,2.5767,2.4157,2.4157,1467.0],["1982-01-27",2.4157,2.5767,2.4157,2.4157,667.0],["1982-01-28",2.4157,2.5767,2.4157,2.4157,833.0],["1982-01-29",2.4157,2.4157,2.4157,2.4157,0.0],["1982-02-01",2.4157,2.5767,2.4157,2.4157,1333.0],["1982-02-02",2.4157,2.4157,2.4157,2.4157,0.0],["1982-02-03",2.4157,2.4157,2.4157,2.4157,0.0],["1982-02-04",2.4157,2.4157,2.4157,2.4157,0.0],["1982-02-05",2.4157,2.4157,2.4157,2.4157,0.0],["1982-02-08",2.4157,2.5767,2.2546,2.2546,667.0],["1982-02-09",2.2546,2.2546,2.2546,2.2546,0.0],["1982-02-10",2.2546,2.4157,2.2546,2.2546,1333.0],["1982-02-11",2.2546,2.2546,2.2546,2.2546,0.0],["1982-02-12",2.2546,2.4157,2.2546,2.2546,667.0],["1982-02-16",2.2546,2.4157,1.9325,1.9325,1000.0],["1982-02-17",1.9325,1.9325,1.9325,1.9325,0.0],["1982-02-18",1.9325,1.9325,1.9325,1.9325,0.0],["1982-02-19",1.9325,1.9325,1.9325,1.9325,0.0],["1982-02-22",1.9325,1.9325,1.9325,1.9325,0.0],["1982-02-23",1.9325,1.9325,1.9325,1.9325,0.0],["1982-02-24",1.9325,1.9325,1.9325,1.9325,0.0],["1982-02-25",1.9325,2.2546,1.9325,1.9325,667.0],["1982-02-26",1.9325,2.2546,1.9325,1.9325,1000.0],["1982-03-01",1.9325,2.2546,1.9325,1.9325,833.0],["1982-03-02",1.9325,1.9325,1.9325,1.9325,0.0],["1982-03-03",1.9325,2.2546,1.9325,1.9325,833.0],["1982-03-04",1.9325,1.9325,1.9325,1.9325,0.0],["1982-03-05",1.9325,1.9325,1.9325,1.9325,0.0],["1982-03-08",1.9325,1.9325,1.9325,1.9325,0.0],["1982-03-09",1.9325,1.9325,1.9325,1.9325,0.0],["1982-03-10",1.9325,1.9325,1.9325,1.9325,0.0],["1982-03-11",1.9325,1.9325,1.9325,1.9325,0.0],["1982-03-12",1.9325,2.2546,1.7715,1.7715,333.0],["1982-03-15",1.7715,2.2546,1.6104,1.6104,1000.0],["1982-03-16",1.6104,2.2546,1.6104,1.6104,500.0],["1982-03-17",1.6104,1.6104,1.6104,1.6104,0.0],["1982-03-18",1.6104,1.6104,1.6104,1.6104,0.0],["1982-03-19",1.7715,2.2546,1.7715,1.7715,100.0],["1982-03-22",1.7715,1.7715,1.7715,1.7715,0.0],["1982-03-23",1.9325,2.5767,1.9325,1.9325,833.0],["1982-03-24",1.9325,1.9325,1.9325,1.9325,0.0],["1982-03-25",2.2546,2.5767,2.2546,2.2546,333.0],["1982-03-26",2.2546,2.5767,2.2546,2.2546,167.0],["1982-03-29",2.2546,2.2546,2.2546,2.2546,0.0],["1982-03-30",2.2546,2.5767,2.0936,2.0936,133.0],["1982-03-31",2.0936,2.0936,2.0936,2.0936,0.0],["1982-04-01",2.0936,2.0936,2.0936,2.0936,0.0],["1982-04-02",2.0936,2.4157,1.9325,1.9325,667.0],["1982-04-05",2.0936,2.4157,2.0936,2.0936,667.0],["1982-04-06",2.0936,2.4157,2.0936,2.0936,1000.0],["1982-04-07",2.0936,2.0936,2.0936,2.0936,0.0],["1982-04-08",2.0936,2.0936,2.0936,2.0936,0.0],["1982-04-12",2.0936,2.0936,2.0936,2.0936,0.0],["1982-04-13",2.2546,2.7377,2.2546,2.2546,667.0],["1982-04-14",2.2546,2.8988,2.2546,2.2546,1333.0],["1982-04-15",2.4157,2.8988,2.4157,2.4157,767.0],["1982-04-16",2.5767,2.8988,2.5767,2.5767,200.0],["1982-04-19",2.5767,2.5767,2.5767,2.5767,0.0],["1982-04-20",2.7377,3.2209,2.7377,2.7377,1000.0],["1982-04-21",2.8988,3.2209,2.8988,2.8988,833.0],["1982-04-22",2.8988,2.8988,2.8988,2.8988,0.0],["1982-04-23",2.8988,2.8988,2.8988,2.8988,0.0],["1982-04-26",2.8988,3.2209,2.7377,2.7377,333.0],["1982-04-27",2.7377,3.2209,2.7377,2.7377,667.0],["1982-04-28",2.8988,3.3819,2.8988,2.8988,833.0],["1982-04-29",2.8988,3.3819,2.7377,2.7377,333.0],["1982-04-30",2.7377,2.7377,2.7377,2.7377,0.0],["1982-05-03",2.7377,2.7377,2.7377,2.7377,0.0],["1982-05-04",2.7377,3.3819,2.7377,2.7377,667.0],["1982-05-05",2.7377,3.3819,2.7377,2.7377,433.0],["1982-05-06",2.7377,2.7377,2.7377,2.7377,0.0],["1982-05-07",2.7377,2.7377,2.7377,2.7377,0.0],["1982-05-10",2.7377,3.3819,2.7377,2.7377,500.0],["1982-05-11",2.7377,2.7377,2.7377,2.7377,0.0],["1982-05-12",2.7377,3.2209,2.7377,2.7377,667.0],["1982-05-13",2.7377,2.7377,2.7377,2.7377,0.0],["1982-05-14",2.7377,2.7377,2.7377,2.7377,0.0],["1982-05-17",2.7377,3.2209,2.7377,2.7377,333.0],["1982-05-18",2.7377,2.7377,2.7377,2.7377,0.0],["1982-05-19",2.7377,3.2209,2.7377,2.7377,67.0],["1982-05-20",2.7377,2.7377,2.7377,2.7377,0.0],["1982-05-21",2.7377,3.0598,2.7377,2.7377,333.0],["1982-05-24",2.7377,2.8988,2.7377,2.7377,333.0],["1982-05-25",2.7377,2.8988,2.5767,2.5767,333.0],["1982-05-26",2.5767,2.8988,2.4157,2.4157,667.0],["1982-05-27",2.4157,2.7377,2.2546,2.2546,1000.0],["1982-05-28",2.2546,2.2546,2.2546,2.2546,0.0],["1982-06-01",2.2546,2.2546,2.2546,2.2546,0.0],["1982-06-02",2.2546,2.2546,2.2546,2.2546,0.0],["1982-06-03",2.2546,2.2546,2.2546,2.2546,0.0],["1982-06-04",2.2546,2.2546,2.2546,2.2546,0.0],["1982-06-07",2.2546,2.2546,2.2546,2.2546,0.0],["1982-06-08",2.2546,2.2546,2.2546,2.2546,0.0],["1982-06-09",2.2546,2.2546,2.2546,2.2546,0.0],["1982-06-10",2.2546,2.5767,2.2546,2.2546,333.0],["1982-06-11",2.2546,2.2546,2.2546,2.2546,0.0],["1982-06-14",2.2546,2.2546,2.2546,2.2546,0.0],["1982-06-15",2.2546,2.2546,2.2546,2.2546,0.0],["1982-06-16",2.2546,2.2546,2.2546,2.2546,0.0],["1982-06-17",2.2546,2.2546,2.2546,2.2546,0.0],["1982-06-18",2.2546,2.2546,2.2546,2.2546,0.0],["1982-06-21",2.2546,2.2546,2.2546,2.2546,0.0],["1982-06-22",2.2546,2.2546,2.2546,2.2546,0.0],["1982-06-23",2.2546,2.2546,2.2546,2.2546,0.0],["1982-06-24",2.2546,2.2546,2.2546,2.2546,0.0],["1982-06-25",2.2546,2.2546,2.2546,2.2546,0.0],["1982-06-28",2.2546,2.4157,1.9325,1.9325,100.0],["1982-06-29",1.9325,1.9325,1.9325,1.9325,0.0],["1982-06-30",1.9325,1.9325,1.9325,1.9325,0.0],["1982-07-01",1.9325,1.9325,1.9325,1.9325,0.0],["1982-07-02",1.9325,1.9325,1.9325,1.9325,0.0],["1982-07-06",1.9325,1.9325,1.9325,1.9325,0.0],["1982-07-07",1.9325,1.9325,1.9325,1.9325,0.0],["1982-07-08",1.9325,1.9325,1.9325,1.9325,0.0],["1982-07-09",1.9325,1.9325,1.9325,1.9325,0.0],["1982-07-12",1.9325,2.4157,1.9325,1.9325,333.0],["1982-07-13",1.9325,1.9325,1.9325,1.9325,0.0],["1982-07-14",1.9325,2.2546,1.7715,1.7715,600.0],["1982-07-15",1.7715,1.7715,1.7715,1.7715,0.0],["1982-07-16",1.7715,1.7715,1.7715,1.7715,0.0],["1982-07-19",1.7715,2.2546,1.7715,1.7715,667.0],["1982-07-20",1.7715,1.7715,1.7715,1.7715,0.0],["1982-07-21",1.7715,1.7715,1.7715,1.7715,0.0],["1982-07-22",1.7715,1.7715,1.7715,1.7715,0.0],["1982-07-23",1.7715,1.7715,1.7715,1.7715,0.0],["1982-07-26",1.7715,1.7715,1.7715,1.7715,0.0],["1982-07-27",1.7715,1.7715,1.7715,1.7715,0.0],["1982-07-28",1.9325,2.2546,1.9325,1.9325,333.0],["1982-07-29",1.9325,2.4157,1.9325,1.9325,2867.0],["1982-07-30",1.9325,1.9325,1.9325,1.9325,0.0],["1982-08-02",1.9325,1.9325,1.9325,1.9325,0.0],["1982-08-03",1.9325,1.9325,1.9325,1.9325,0.0],["1982-08-04",1.9325,1.9325,1.9325,1.9325,0.0],["1982-08-05",1.9325,1.9325,1.9325,1.9325,0.0],["1982-08-06",1.9325,1.9325,1.9325,1.9325,0.0],["1982-08-09",1.9325,1.9325,1.9325,1.9325,0.0],["1982-08-10",1.9325,1.9325,1.9325,1.9325,0.0],["1982-08-11",1.9325,1.9325,1.9325,1.9325,0.0],["1982-08-12",1.9325,1.9325,1.9325,1.9325,0.0],["1982-08-13",1.9325,1.9325,1.9325,1.9325,0.0],["1982-08-16",1.9325,2.4157,1.9325,1.9325,200.0],["1982-08-17",1.9325,1.9325,1.9325,1.9325,0.0],["1982-08-18",1.9325,2.2546,1.9325,1.9325,1667.0],["1982-08-19",1.9325,2.2546,1.9325,1.9325,2300.0],["1982-08-20",1.9325,2.2546,1.9325,1.9325,1000.0],["1982-08-23",1.9325,1.9325,1.9325,1.9325,0.0],["1982-08-24",1.9325,1.9325,1.9325,1.9325,0.0],["1982-08-25",1.9325,1.9325,1.9325,1.9325,0.0],["1982-08-26",1.9325,1.9325,1.9325,1.9325,0.0],["1982-08-27",1.9325,1.9325,1.9325,1.9325,0.0],["1982-08-30",1.9325,2.2546,1.9325,1.9325,667.0],["1982-08-31",1.9325,2.0936,1.7715,1.7715,333.0],["1982-09-01",1.7715,1.7715,1.7715,1.7715,0.0],["1982-09-02",1.7715,2.0936,1.7715,1.7715,667.0],["1982-09-03",1.7715,2.0936,1.7715,1.7715,500.0],["1982-09-07",1.7715,2.0936,1.7715,1.7715,333.0],["1982-09-08",2.4157,2.8988,2.4157,2.4157,4100.0],["1982-09-09",2.4157,2.8988,2.4157,2.4157,1667.0],["1982-09-10",2.5767,3.0598,2.5767,2.5767,1000.0],["1982-09-13",2.5767,2.8988,2.5767,2.5767,267.0],["1982-09-14",2.5767,2.8988,2.4157,2.4157,667.0],["1982-09-15",2.4157,2.8988,2.4157,2.4157,1000.0],["1982-09-16",2.4157,2.8988,2.4157,2.4157,1767.0],["1982-09-17",2.7377,3.0598,2.7377,2.7377,833.0],["1982-09-20",3.3819,3.865,3.3819,3.3819,5700.0],["1982-09-21",3.704,4.0261,3.704,3.704,1533.0],["1982-09-22",4.1871,4.5092,4.1871,4.1871,6900.0],["1982-09-23",4.1871,4.3482,4.0261,4.0261,3233.0],["1982-09-24",4.0261,4.3482,4.0261,4.0261,1033.0],["1982-09-27",4.0261,4.3482,4.0261,4.0261,367.0],["1982-09-28",4.0261,4.5092,3.865,3.865,1333.0],["1982-09-29",3.865,3.865,3.543,3.543,400.0],["1982-09-30",3.543,3.865,3.2209,3.2209,1400.0],["1982-10-01",3.543,3.865,3.543,3.543,233.0],["1982-10-04",3.543,3.865,3.543,3.543,967.0],["1982-10-05",3.543,3.865,3.543,3.543,233.0],["1982-10-06",3.543,3.543,3.543,3.543,0.0],["1982-10-07",3.543,3.704,3.543,3.543,833.0],["1982-10-08",3.543,3.543,3.543,3.543,0.0],["1982-10-11",3.543,3.865,3.543,3.543,67.0],["1982-10-12",3.543,3.704,3.2209,3.2209,1667.0],["1982-10-13",3.2209,3.543,3.2209,3.2209,1667.0],["1982-10-14",3.2209,3.2209,3.2209,3.2209,0.0],["1982-10-15",3.2209,3.2209,3.2209,3.2209,0.0],["1982-10-18",3.2209,3.3819,3.0598,3.0598,1767.0],["1982-10-19",3.0598,3.543,3.0598,3.0598,1033.0],["1982-10-20",3.0598,3.543,3.0598,3.0598,933.0],["1982-10-21",3.0598,3.543,3.0598,3.0598,333.0],["1982-10-22",3.0598,3.543,3.0598,3.0598,433.0],["1982-10-25",3.0598,3.3819,3.0598,3.0598,1533.0],["1982-10-26",3.0598,3.2209,2.8988,2.8988,1000.0],["1982-10-27",2.8988,3.543,2.8988,2.8988,1000.0],["1982-10-28",2.8988,3.0598,2.8988,2.8988,1500.0],["1982-10-29",2.8988,2.8988,2.8988,2.8988,0.0],["1982-11-01",2.8988,3.0598,2.7377,2.7377,1000.0],["1982-11-02",2.7377,3.0598,2.7377,2.7377,667.0],["1982-11-03",2.7377,3.0598,2.7377,2.7377,2000.0],["1982-11-04",2.8988,3.0598,2.8988,2.8988,1167.0],["1982-11-05",2.8988,3.0598,2.8988,2.8988,1000.0],["1982-11-08",2.8988,3.0598,2.7377,2.7377,833.0],["1982-11-09",2.7377,3.0598,2.7377,2.7377,733.0],["1982-11-10",2.8988,3.2209,2.8988,2.8988,2133.0],["1982-11-11",2.8988,2.8988,2.8988,2.8988,0.0],["1982-11-12",2.8988,3.2209,2.7377,2.7377,1000.0],["1982-11-15",2.8988,3.2209,2.8988,2.8988,7167.0],["1982-11-16",2.8988,3.2209,2.8988,2.8988,2000.0],["1982-11-17",2.8988,3.3819,2.7377,2.7377,767.0],["1982-11-18",2.8988,3.3819,2.8988,2.8988,733.0],["1982-11-19",2.8988,3.2209,2.7377,2.7377,333.0],["1982-11-22",2.7377,3.0598,2.7377,2.7377,333.0],["1982-11-23",2.7377,2.8988,2.5767,2.5767,333.0],["1982-11-24",2.5767,2.8988,2.5767,2.5767,333.0],["1982-11-26",2.5767,2.8988,2.5767,2.5767,367.0],["1982-11-29",2.5767,2.7377,2.5767,2.5767,1300.0],["1982-11-30",2.5767,2.7377,2.5767,2.5767,2133.0],["1982-12-01",2.5767,2.8988,2.5767,2.5767,1233.0],["1982-12-02",2.5767,2.5767,2.5767,2.5767,0.0],["1982-12-03",2.5767,2.8988,2.5767,2.5767,333.0],["1982-12-06",2.5767,2.8988,2.5767,2.5767,733.0],["1982-12-07",2.5767,2.8988,2.2546,2.2546,1867.0],["1982-12-08",2.2546,2.8988,2.2546,2.2546,667.0],["1982-12-09",2.4157,2.8988,2.4157,2.4157,167.0],["1982-12-10",2.4157,2.4157,2.4157,2.4157,0.0],["1982-12-13",2.4157,2.4157,2.4157,2.4157,0.0],["1982-12-14",2.4157,2.4157,2.4157,2.4157,0.0],["1982-12-15",2.4157,2.8988,2.4157,2.4157,167.0],["1982-12-16",2.4157,2.8988,2.4157,2.4157,167.0],["1982-12-17",2.4157,2.4157,2.4157,2.4157,0.0],["1982-12-20",2.4157,2.8988,2.4157,2.4157,1067.0],["1982-12-21",2.4157,2.8988,2.4157,2.4157,100.0],["1982-12-22",2.4157,2.8988,2.4157,2.4157,667.0],["1982-12-23",2.4157,2.8988,2.4157,2.4157,867.0],["1982-12-27",2.4157,2.4157,2.4157,2.4157,0.0],["1982-12-28",2.4157,2.4157,2.4157,2.4157,0.0],["1982-12-29",2.5767,2.8988,2.5767,2.5767,1000.0],["1982-12-30",2.7377,3.2209,2.7377,2.7377,2500.0],["1982-12-31",2.7377,2.7377,2.7377,2.7377,0.0],["1983-01-03",2.8988,3.2209,2.8988,2.8988,667.0],["1983-01-04",2.8988,2.8988,2.8988,2.8988,0.0],["1983-01-05",2.8988,3.2209,2.8988,2.8988,667.0],["1983-01-06",3.3819,3.543,3.3819,3.3819,867.0],["1983-01-07",3.543,3.865,3.543,3.543,4667.0],["1983-01-10",4.1871,4.5092,4.1871,4.1871,3533.0],["1983-01-11",4.1871,4.1871,4.0261,4.0261,1033.0],["1983-01-12",4.0261,4.3482,4.0261,4.0261,8500.0],["1983-01-13",4.0261,4.3482,4.0261,4.0261,1433.0],["1983-01-14",4.0261,4.3482,4.0261,4.0261,400.0],["1983-01-17",4.0261,4.5092,4.0261,4.0261,2067.0],["1983-01-18",4.0261,4.5092,4.0261,4.0261,1000.0],["1983-01-19",4.0261,4.5092,4.0261,4.0261,1333.0],["1983-01-20",4.0261,4.3482,3.865,3.865,367.0],["1983-01-21",3.865,4.1871,3.704,3.704,600.0],["1983-01-24",3.704,4.0261,3.543,3.543,2233.0],["1983-01-25",3.543,3.865,3.543,3.543,2000.0],["1983-01-26",3.543,3.865,3.543,3.543,833.0],["1983-01-27",3.543,3.865,3.543,3.543,700.0],["1983-01-28",3.543,3.865,3.543,3.543,667.0],["1983-01-31",3.704,4.1871,3.704,3.704,1700.0],["1983-02-01",3.704,4.1871,3.704,3.704,1000.0],["1983-02-02",3.704,4.1871,3.704,3.704,367.0],["1983-02-03",3.865,4.3482,3.865,3.865,2667.0],["1983-02-04",3.865,4.3482,3.865,3.865,1500.0],["1983-02-07",4.0261,4.5092,4.0261,4.0261,2167.0],["1983-02-08",4.0261,4.5092,4.0261,4.0261,2333.0],["1983-02-09",4.0261,4.5092,4.0261,4.0261,3400.0],["1983-02-10",4.1871,4.5092,4.1871,4.1871,1000.0],["1983-02-11",4.1871,4.5092,4.1871,4.1871,500.0],["1983-02-14",4.1871,4.5092,4.1871,4.1871,3100.0],["1983-02-15",4.1871,4.1871,4.1871,4.1871,0.0],["1983-02-16",4.1871,4.5092,4.1871,4.1871,1233.0],["1983-02-17",4.1871,4.1871,4.1871,4.1871,0.0],["1983-02-18",4.1871,4.1871,4.1871,4.1871,0.0],["1983-02-22",4.3482,4.5092,4.3482,4.3482,933.0],["1983-02-23",4.3482,4.5092,4.3482,4.3482,8833.0],["1983-02-24",4.3482,4.5092,4.3482,4.3482,1133.0],["1983-02-25",4.3482,4.5092,4.3482,4.3482,667.0],["1983-02-28",4.3482,4.5092,4.1871,4.1871,3500.0],["1983-03-01",4.1871,4.1871,4.1871,4.1871,0.0],["1983-03-02",4.1871,4.5092,4.1871,4.1871,2833.0],["1983-03-03",4.3482,4.5092,4.3482,4.3482,1000.0],["1983-03-04",4.3482,4.5092,4.1871,4.1871,1500.0],["1983-03-07",4.1871,4.5092,4.1871,4.1871,333.0],["1983-03-08",4.3482,4.5092,4.3482,4.3482,1367.0],["1983-03-09",4.3482,4.5092,4.1871,4.1871,333.0],["1983-03-10",4.1871,4.1871,4.1871,4.1871,0.0],["1983-03-11",4.1871,4.5092,4.1871,4.1871,1333.0],["1983-03-14",4.1871,4.3482,4.0261,4.0261,1900.0],["1983-03-15",4.0261,4.3482,4.0261,4.0261,233.0],["1983-03-16",4.0261,4.3482,3.865,3.865,333.0],["1983-03-17",3.865,4.1871,3.704,3.704,1000.0],["1983-03-18",3.704,3.704,3.704,3.704,0.0],["1983-03-21",3.704,4.1871,3.704,3.704,333.0],["1983-03-22",3.704,4.1871,3.704,3.704,233.0],["1983-03-23",3.704,3.704,3.704,3.704,0.0],["1983-03-24",3.704,3.865,3.3819,3.3819,2833.0],["1983-03-25",3.704,4.0261,3.704,3.704,2000.0],["1983-03-28",3.704,3.704,3.704,3.704,0.0],["1983-03-29",3.704,4.0261,3.704,3.704,67.0],["1983-03-30",3.704,4.0261,3.704,3.704,167.0],["1983-03-31",3.704,4.0261,3.704,3.704,833.0],["1983-04-04",3.704,4.0261,3.704,3.704,67.0],["1983-04-05",3.704,4.0261,3.704,3.704,500.0],["1983-04-06",3.704,3.865,3.543,3.543,1200.0],["1983-04-07",3.543,3.543,3.543,3.543,0.0],["1983-04-08",3.543,3.543,3.543,3.543,0.0],["1983-04-11",3.543,3.865,3.3819,3.3819,333.0],["1983-04-12",3.543,3.865,3.543,3.543,333.0],["1983-04-13",3.543,3.865,3.543,3.543,1333.0],["1983-04-14",3.704,4.0261,3.704,3.704,1000.0],["1983-04-15",3.865,4.1871,3.865,3.865,1767.0],["1983-04-18",4.3482,4.6703,4.3482,4.3482,2833.0],["1983-04-19",4.3482,4.6703,4.1871,4.1871,1767.0],["1983-04-20",4.1871,4.6703,4.1871,4.1871,767.0],["1983-04-21",4.6703,5.1534,4.6703,4.6703,933.0],["1983-04-22",4.6703,5.1534,4.6703,4.6703,633.0],["1983-04-25",4.6703,5.1534,4.5092,4.5092,667.0],["1983-04-26",4.5092,4.9923,4.5092,4.5092,400.0],["1983-04-27",4.5092,4.5092,4.5092,4.5092,0.0],["1983-04-28",4.5092,4.5092,4.5092,4.5092,0.0],["1983-04-29",4.5092,4.9923,4.5092,4.5092,33.0],["1983-05-02",4.6703,4.9923,4.6703,4.6703,833.0],["1983-05-03",4.6703,4.6703,4.6703,4.6703,0.0],["1983-05-04",4.6703,4.6703,4.6703,4.6703,0.0],["1983-05-05",4.8313,5.1534,4.8313,4.8313,2367.0],["1983-05-06",4.9923,5.1534,4.9923,4.9923,1533.0],["1983-05-09",4.9923,5.3144,4.9923,4.9923,1000.0],["1983-05-10",4.9923,4.9923,4.9923,4.9923,0.0],["1983-05-11",4.9923,5.4755,4.9923,4.9923,67.0],["1983-05-12",4.9923,5.4755,4.9923,4.9923,200.0],["1983-05-13",4.9923,5.3144,4.8313,4.8313,667.0],["1983-05-16",4.8313,4.8313,4.8313,4.8313,0.0],["1983-05-17",4.9923,5.1534,4.9923,4.9923,2100.0],["1983-05-18",4.9923,5.1534,4.8313,4.8313,500.0],["1983-05-19",4.9923,5.3144,4.9923,4.9923,1000.0],["1983-05-20",4.9923,5.1534,4.8313,4.8313,3667.0],["1983-05-23",4.8313,5.3144,4.8313,4.8313,1000.0],["1983-05-24",4.8313,5.3144,4.8313,4.8313,2733.0],["1983-05-25",4.8313,5.3144,4.8313,4.8313,667.0],["1983-05-26",4.8313,5.1534,4.8313,4.8313,200.0],["1983-05-27",4.9923,5.3144,4.9923,4.9923,1167.0],["1983-05-31",4.9923,5.1534,4.6703,4.6703,1433.0],["1983-06-01",4.6703,4.9923,4.6703,4.6703,1000.0],["1983-06-02",4.6703,5.1534,4.5092,4.5092,333.0],["1983-06-03",4.6703,5.1534,4.6703,4.6703,333.0],["1983-06-06",4.6703,4.6703,4.6703,4.6703,0.0],["1983-06-07",4.6703,4.9923,4.6703,4.6703,167.0],["1983-06-08",4.6703,4.8313,4.5092,4.5092,1033.0],["1983-06-09",4.5092,4.5092,4.5092,4.5092,0.0],["1983-06-10",4.5092,4.5092,4.5092,4.5092,0.0],["1983-06-13",4.5092,4.5092,4.5092,4.5092,0.0],["1983-06-14",4.5092,4.9923,4.5092,4.5092,1333.0],["1983-06-15",4.5092,4.5092,4.5092,4.5092,0.0],["1983-06-16",4.5092,4.5092,4.5092,4.5092,0.0],["1983-06-17",4.5092,5.1534,4.5092,4.5092,100.0],["1983-06-20",4.5092,4.9923,4.5092,4.5092,333.0],["1983-06-21",4.5092,4.8313,4.5092,4.5092,167.0],["1983-06-22",4.5092,4.5092,4.5092,4.5092,0.0],["1983-06-23",4.5092,4.8313,4.3482,4.3482,667.0],["1983-06-24",4.5092,4.8313,4.5092,4.5092,533.0],["1983-06-27",4.5092,4.8313,4.3482,4.3482,600.0],["1983-06-28",4.3482,4.3482,4.3482,4.3482,0.0],["1983-06-29",4.3482,4.3482,4.3482,4.3482,0.0],["1983-06-30",4.3482,4.8313,4.1871,4.1871,100.0],["1983-07-01",4.1871,4.8313,4.1871,4.1871,167.0],["1983-07-05",4.1871,4.1871,4.1871,4.1871,0.0],["1983-07-06",4.3482,4.6703,4.3482,4.3482,1433.0],["1983-07-07",4.5092,4.8313,4.5092,4.5092,3533.0],["1983-07-08",4.5092,4.8313,4.5092,4.5092,333.0],["1983-07-11",4.5092,4.9923,4.5092,4.5092,667.0],["1983-07-12",4.5092,4.5092,4.5092,4.5092,0.0],["1983-07-13",4.5092,4.9923,4.3482,4.3482,200.0],["1983-07-14",4.5092,4.9923,4.5092,4.5092,133.0],["1983-07-15",4.5092,4.6703,4.0261,4.0261,2833.0],["1983-07-18",4.0261,4.6703,4.0261,4.0261,2533.0],["1983-07-19",4.0261,4.5092,3.865,3.865,1800.0],["1983-07-20",3.865,3.865,3.865,3.865,0.0],["1983-07-21",4.0261,4.5092,4.0261,4.0261,533.0],["1983-07-22",4.0261,4.5092,4.0261,4.0261,1400.0],["1983-07-25",4.0261,4.5092,4.0261,4.0261,1667.0],["1983-07-26",4.0261,4.0261,4.0261,4.0261,0.0],["1983-07-27",4.0261,4.0261,4.0261,4.0261,0.0],["1983-07-28",4.0261,4.0261,4.0261,4.0261,0.0],["1983-07-29",4.0261,4.3482,3.865,3.865,767.0],["1983-08-01",3.865,3.865,3.865,3.865,0.0],["1983-08-02",3.865,4.5092,3.865,3.865,500.0],["1983-08-03",3.865,3.865,3.865,3.865,0.0],["1983-08-04",3.865,4.5092,3.865,3.865,267.0],["1983-08-05",3.865,4.5092,3.865,3.865,267.0],["1983-08-08",3.865,4.3482,3.865,3.865,333.0],["1983-08-09",4.0261,4.5092,4.0261,4.0261,133.0],["1983-08-10",4.0261,4.1871,3.865,3.865,1000.0],["1983-08-11",3.865,4.1871,3.865,3.865,333.0],["1983-08-12",3.865,4.1871,3.704,3.704,500.0],["1983-08-15",3.704,4.1871,3.543,3.543,333.0],["1983-08-16",3.865,4.3482,3.865,3.865,2400.0],["1983-08-17",3.865,4.3482,3.865,3.865,200.0],["1983-08-18",3.865,4.3482,3.865,3.865,833.0],["1983-08-19",4.0261,4.5092,4.0261,4.0261,1633.0],["1983-08-22",4.0261,4.6703,4.0261,4.0261,67.0],["1983-08-23",4.0261,4.3482,4.0261,4.0261,900.0],["1983-08-24",4.0261,4.3482,4.0261,4.0261,1167.0],["1983-08-25",4.0261,4.0261,4.0261,4.0261,0.0],["1983-08-26",4.0261,4.3482,4.0261,4.0261,367.0],["1983-08-29",4.0261,4.0261,4.0261,4.0261,0.0],["1983-08-30",4.0261,4.3482,4.0261,4.0261,333.0],["1983-08-31",4.0261,4.0261,4.0261,4.0261,0.0],["1983-09-01",4.0261,4.3482,4.0261,4.0261,100.0],["1983-09-02",4.0261,4.0261,4.0261,4.0261,0.0],["1983-09-06",4.0261,4.3482,4.0261,4.0261,2967.0],["1983-09-07",4.1871,4.6703,4.1871,4.1871,333.0],["1983-09-08",4.1871,4.1871,4.1871,4.1871,0.0],["1983-09-09",4.1871,4.1871,4.1871,4.1871,0.0],["1983-09-12",4.1871,4.1871,4.1871,4.1871,0.0],["1983-09-13",4.1871,4.5092,4.1871,4.1871,2167.0],["1983-09-14",4.1871,4.5092,4.0261,4.0261,33.0],["1983-09-15",4.0261,4.3482,3.865,3.865,1000.0],["1983-09-16",3.865,3.865,3.865,3.865,0.0],["1983-09-19",3.865,4.3482,3.865,3.865,400.0],["1983-09-20",3.865,3.865,3.865,3.865,0.0],["1983-09-21",3.865,4.3482,3.865,3.865,3167.0],["1983-09-22",3.865,4.5092,3.865,3.865,267.0],["1983-09-23",3.865,3.865,3.865,3.865,0.0],["1983-09-26",3.865,4.5092,3.865,3.865,333.0],["1983-09-27",3.865,3.865,3.865,3.865,0.0],["1983-09-28",3.865,4.3482,3.865,3.865,333.0],["1983-09-29",3.865,4.3482,3.704,3.704,500.0],["1983-09-30",3.704,3.704,3.704,3.704,0.0],["1983-10-03",3.704,4.0261,3.704,3.704,100.0],["1983-10-04",3.704,4.0261,3.543,3.543,167.0],["1983-10-05",3.543,3.543,3.543,3.543,0.0],["1983-10-06",3.543,3.543,3.543,3.543,0.0],["1983-10-07",3.543,4.1871,3.543,3.543,367.0],["1983-10-10",4.0261,4.1871,4.0261,4.0261,800.0],["1983-10-11",4.0261,4.1871,4.0261,4.0261,1700.0],["1983-10-12",4.0261,4.1871,4.0261,4.0261,1067.0],["1983-10-13",4.0261,4.1871,4.0261,4.0261,233.0],["1983-10-14",4.0261,4.1871,4.0261,4.0261,167.0],["1983-10-17",4.0261,4.1871,3.865,3.865,633.0],["1983-10-18",3.865,4.1871,3.865,3.865,1667.0],["1983-10-19",3.865,4.1871,3.865,3.865,100.0],["1983-10-20",3.865,3.865,3.865,3.865,0.0],["1983-10-21",3.865,4.0261,3.704,3.704,233.0],["1983-10-24",3.704,4.1871,3.704,3.704,333.0],["1983-10-25",3.704,4.3482,3.704,3.704,833.0],["1983-10-26",3.704,4.3482,3.704,3.704,367.0],["1983-10-27",3.704,4.1871,3.704,3.704,533.0],["1983-10-28",3.704,4.1871,3.543,3.543,900.0],["1983-10-31",3.865,4.1871,3.865,3.865,2633.0],["1983-11-01",3.865,4.1871,3.865,3.865,167.0],["1983-11-02",3.865,3.865,3.865,3.865,0.0],["1983-11-03",3.865,4.1871,3.865,3.865,867.0],["1983-11-04",3.865,4.1871,3.865,3.865,1667.0],["1983-11-07",3.865,4.0261,3.865,3.865,500.0],["1983-11-08",3.865,3.865,3.865,3.865,0.0],["1983-11-09",3.865,4.0261,3.543,3.543,1167.0],["1983-11-10",3.543,4.0261,3.543,3.543,633.0],["1983-11-11",3.704,4.0261,3.704,3.704,1000.0],["1983-11-14",3.704,4.1871,3.704,3.704,100.0],["1983-11-15",3.704,3.704,3.704,3.704,0.0],["1983-11-16",3.704,4.1871,3.704,3.704,733.0],["1983-11-17",3.704,3.704,3.704,3.704,0.0],["1983-11-18",3.704,4.1871,3.704,3.704,900.0],["1983-11-21",3.704,4.1871,3.704,3.704,2200.0],["1983-11-22",3.704,4.1871,3.704,3.704,533.0],["1983-11-23",3.704,3.704,3.704,3.704,0.0],["1983-11-25",3.865,4.3482,3.865,3.865,667.0],["1983-11-28",3.865,3.865,3.865,3.865,0.0],["1983-11-29",4.3482,4.6703,4.3482,4.3482,1133.0],["1983-11-30",4.5092,4.8313,4.5092,4.5092,800.0],["1983-12-01",4.5092,4.8313,4.5092,4.5092,2267.0],["1983-12-02",4.6703,5.1534,4.6703,4.6703,667.0],["1983-12-05",4.9923,5.3144,4.9923,4.9923,1000.0],["1983-12-06",4.9923,5.1534,4.9923,4.9923,333.0],["1983-12-07",5.1534,5.3144,5.1534,5.1534,2000.0],["1983-12-08",5.1534,5.4755,4.8313,4.8313,1500.0],["1983-12-09",4.8313,4.8313,4.8313,4.8313,0.0],["1983-12-12",4.8313,4.8313,4.8313,4.8313,0.0],["1983-12-13",4.8313,5.3144,4.8313,4.8313,367.0],["1983-12-14",4.8313,4.8313,4.8313,4.8313,0.0],["1983-12-15",4.8313,5.3144,4.8313,4.8313,333.0],["1983-12-16",4.8313,4.8313,4.8313,4.8313,0.0],["1983-12-19",4.8313,5.3144,4.6703,4.6703,1933.0],["1983-12-20",4.8313,5.3144,4.8313,4.8313,4333.0],["1983-12-21",4.8313,5.3144,4.8313,4.8313,667.0],["1983-12-22",4.8313,5.3144,4.8313,4.8313,1700.0],["1983-12-23",4.9923,5.3144,4.9923,4.9923,333.0],["1983-12-27",4.9923,5.3144,4.9923,4.9923,67.0],["1983-12-28",4.9923,5.4755,4.9923,4.9923,167.0],["1983-12-29",4.9923,5.4755,4.9923,4.9923,400.0],["1983-12-30",5.3144,5.6365,5.3144,5.3144,4200.0],["1984-01-03",5.3144,5.3144,5.3144,5.3144,0.0],["1984-01-04",5.3144,5.7976,5.3144,5.3144,933.0],["1984-01-05",5.3144,5.7976,5.3144,5.3144,333.0],["1984-01-06",5.3144,5.7976,5.3144,5.3144,967.0],["1984-01-09",5.3144,5.4755,5.1534,5.1534,1167.0],["1984-01-10",5.1534,5.4755,5.1534,5.1534,833.0],["1984-01-11",5.1534,5.4755,5.1534,5.1534,333.0],["1984-01-12",5.1534,5.3144,5.1534,5.1534,833.0],["1984-01-13",5.1534,5.4755,5.1534,5.1534,333.0],["1984-01-16",5.3144,5.7976,5.3144,5.3144,3167.0],["1984-01-17",5.3144,5.6365,5.1534,5.1534,667.0],["1984-01-18",5.1534,5.6365,5.1534,5.1534,1033.0],["1984-01-19",5.4755,5.7976,5.4755,5.4755,2133.0],["1984-01-20",5.4755,5.7976,5.4755,5.4755,333.0],["1984-01-23",5.4755,5.7976,5.4755,5.4755,1000.0],["1984-01-24",5.4755,5.6365,5.1534,5.1534,1867.0],["1984-01-25",5.1534,5.4755,5.1534,5.1534,667.0],["1984-01-26",5.3144,5.6365,5.3144,5.3144,1467.0],["1984-01-27",5.3144,5.7976,5.3144,5.3144,333.0],["1984-01-30",5.3144,5.6365,5.3144,5.3144,1000.0],["1984-01-31",5.3144,5.6365,5.3144,5.3144,167.0],["1984-02-01",5.3144,5.7976,5.3144,5.3144,67.0],["1984-02-02",5.3144,5.6365,5.1534,5.1534,3433.0],["1984-02-03",5.1534,5.4755,5.1534,5.1534,2700.0],["1984-02-06",5.1534,5.4755,5.1534,5.1534,333.0],["1984-02-07",5.1534,5.4755,5.1534,5.1534,1000.0],["1984-02-08",5.3144,5.7976,5.3144,5.3144,0.0],["1984-02-09",5.3144,5.6365,5.3144,5.3144,67.0],["1984-02-10",5.4755,5.7976,5.4755,5.4755,333.0],["1984-02-13",5.4755,5.6365,5.3144,5.3144,333.0],["1984-02-14",5.3144,5.6365,5.3144,5.3144,500.0],["1984-02-15",5.4755,5.7976,5.4755,5.4755,433.0],["1984-02-16",5.4755,5.4755,5.4755,5.4755,0.0],["1984-02-17",5.4755,5.7976,5.3144,5.3144,1000.0],["1984-02-21",5.3144,5.7976,5.3144,5.3144,167.0],["1984-02-22",5.3144,5.7976,5.3144,5.3144,333.0],["1984-02-23",5.3144,5.3144,5.3144,5.3144,0.0],["1984-02-24",5.3144,5.6365,5.3144,5.3144,367.0],["1984-02-27",5.3144,5.6365,5.3144,5.3144,700.0],["1984-02-28",5.3144,5.3144,5.3144,5.3144,0.0],["1984-02-29",5.3144,5.6365,5.3144,5.3144,1100.0],["1984-03-01",5.3144,5.3144,5.3144,5.3144,0.0],["1984-03-02",5.3144,5.6365,5.3144,5.3144,67.0],["1984-03-05",5.3144,5.9586,5.3144,5.3144,167.0],["1984-03-06",5.3144,5.6365,5.3144,5.3144,100.0],["1984-03-07",5.3144,5.6365,5.3144,5.3144,167.0],["1984-03-08",5.3144,5.3144,5.3144,5.3144,0.0],["1984-03-09",5.3144,5.3144,5.3144,5.3144,0.0],["1984-03-12",5.3144,5.4755,4.9923,4.9923,500.0],["1984-03-13",4.9923,4.9923,4.9923,4.9923,0.0],["1984-03-14",4.9923,5.3144,4.9923,4.9923,100.0],["1984-03-15",4.9923,5.3144,4.9923,4.9923,100.0],["1984-03-16",4.9923,4.9923,4.9923,4.9923,0.0],["1984-03-19",4.9923,5.3144,4.8313,4.8313,333.0],["1984-03-20",4.8313,4.8313,4.8313,4.8313,0.0],["1984-03-21",4.8313,4.8313,4.8313,4.8313,0.0],["1984-03-22",4.8313,5.3144,4.8313,4.8313,167.0],["1984-03-23",4.8313,4.8313,4.8313,4.8313,0.0],["1984-03-26",4.8313,4.8313,4.5092,4.5092,2933.0],["1984-03-27",4.5092,4.8313,4.5092,4.5092,167.0],["1984-03-28",4.5092,4.9923,4.5092,4.5092,1333.0],["1984-03-29",4.5092,4.5092,4.5092,4.5092,0.0],["1984-03-30",4.8313,5.1534,4.8313,4.8313,167.0],["1984-04-02",4.8313,5.1534,4.8313,4.8313,333.0],["1984-04-03",4.8313,4.9923,4.8313,4.8313,2100.0],["1984-04-04",4.8313,5.3144,4.8313,4.8313,2000.0],["1984-04-05",4.8313,5.3144,4.8313,4.8313,167.0],["1984-04-06",4.8313,5.3144,4.8313,4.8313,0.0],["1984-04-09",4.8313,4.8313,4.8313,4.8313,0.0],["1984-04-10",4.8313,4.8313,4.8313,4.8313,0.0],["1984-04-11",4.8313,5.3144,4.8313,4.8313,333.0],["1984-04-12",4.8313,5.1534,4.8313,4.8313,500.0],["1984-04-13",4.9923,5.3144,4.9923,4.9923,200.0],["1984-04-16",4.9923,5.3144,4.9923,4.9923,1167.0],["1984-04-17",4.9923,5.3144,4.9923,4.9923,433.0],["1984-04-18",4.9923,4.9923,4.9923,4.9923,0.0],["1984-04-19",4.9923,5.3144,4.9923,4.9923,167.0],["1984-04-23",4.9923,5.3144,4.9923,4.9923,333.0],["1984-04-24",4.9923,5.3144,4.9923,4.9923,1867.0],["1984-04-25",4.9923,5.3144,4.9923,4.9923,333.0],["1984-04-26",4.9923,5.3144,4.9923,4.9923,600.0],["1984-04-27",4.9923,5.3144,4.9923,4.9923,333.0],["1984-04-30",4.9923,4.9923,4.9923,4.9923,0.0],["1984-05-01",4.9923,4.9923,4.9923,4.9923,0.0],["1984-05-02",4.9923,5.3144,4.9923,4.9923,500.0],["1984-05-03",5.1534,5.3144,5.1534,5.1534,1000.0],["1984-05-04",5.1534,5.3144,4.9923,4.9923,333.0],["1984-05-07",4.9923,5.3144,4.9923,4.9923,833.0],["1984-05-08",4.9923,5.1534,4.8313,4.8313,900.0],["1984-05-09",4.8313,4.8313,4.8313,4.8313,0.0],["1984-05-10",4.8313,5.1534,4.8313,4.8313,367.0],["1984-05-11",4.8313,4.8313,4.8313,4.8313,0.0],["1984-05-14",4.8313,5.1534,4.8313,4.8313,1500.0],["1984-05-15",4.8313,4.9923,4.8313,4.8313,533.0],["1984-05-16",4.8313,4.9923,4.6703,4.6703,1000.0],["1984-05-17",4.6703,4.9923,4.5092,4.5092,167.0],["1984-05-18",4.5092,4.9923,4.5092,4.5092,100.0],["1984-05-21",4.5092,4.9923,4.5092,4.5092,333.0],["1984-05-22",4.6703,4.9923,4.6703,4.6703,367.0],["1984-05-23",4.6703,4.6703,4.6703,4.6703,0.0],["1984-05-24",4.6703,4.6703,4.6703,4.6703,0.0],["1984-05-25",4.6703,4.9923,4.5092,4.5092,1167.0],["1984-05-29",4.5092,4.5092,4.5092,4.5092,0.0],["1984-05-30",4.5092,4.5092,4.5092,4.5092,0.0],["1984-05-31",4.5092,4.8313,4.5092,4.5092,2067.0],["1984-06-01",4.5092,4.5092,4.5092,4.5092,0.0],["1984-06-04",4.5092,4.5092,4.5092,4.5092,0.0],["1984-06-05",4.5092,4.8313,4.5092,4.5092,533.0],["1984-06-06",4.5092,4.8313,4.5092,4.5092,67.0],["1984-06-07",4.5092,4.8313,4.5092,4.5092,167.0],["1984-06-08",4.5092,4.6703,4.5092,4.5092,667.0],["1984-06-11",4.5092,4.8313,4.5092,4.5092,33.0],["1984-06-12",4.5092,4.6703,4.5092,4.5092,1333.0],["1984-06-13",4.5092,4.5092,4.5092,4.5092,0.0],["1984-06-14",4.5092,4.5092,4.1871,4.1871,833.0],["1984-06-15",4.1871,4.5092,4.1871,4.1871,200.0],["1984-06-18",4.1871,4.1871,4.1871,4.1871,0.0],["1984-06-19",4.1871,4.3482,4.0261,4.0261,333.0],["1984-06-20",4.0261,4.3482,4.0261,4.0261,333.0],["1984-06-21",4.0261,4.3482,4.0261,4.0261,2200.0],["1984-06-22",4.0261,4.1871,3.865,3.865,667.0],["1984-06-25",3.865,4.1871,3.865,3.865,333.0],["1984-06-26",3.865,3.865,3.865,3.865,0.0],["1984-06-27",3.865,3.865,3.865,3.865,0.0],["1984-06-28",3.865,3.865,3.865,3.865,0.0],["1984-06-29",3.865,3.865,3.865,3.865,0.0],["1984-07-02",3.865,3.865,3.865,3.865,0.0],["1984-07-03",3.865,4.0261,3.704,3.704,833.0],["1984-07-05",3.704,3.865,3.543,3.543,733.0],["1984-07-06",3.543,3.865,3.543,3.543,67.0],["1984-07-09",3.543,3.704,3.2209,3.2209,400.0],["1984-07-10",3.2209,3.704,3.2209,3.2209,433.0],["1984-07-11",3.2209,3.543,3.2209,3.2209,433.0],["1984-07-12",3.2209,3.543,3.2209,3.2209,6000.0],["1984-07-13",3.2209,3.543,3.2209,3.2209,500.0],["1984-07-16",3.2209,3.3819,3.0598,3.0598,3300.0],["1984-07-17",3.0598,3.2209,3.0598,3.0598,3433.0],["1984-07-18",3.0598,3.0598,3.0598,3.0598,0.0],["1984-07-19",3.0598,3.0598,3.0598,3.0598,0.0],["1984-07-20",3.0598,3.2209,3.0598,3.0598,1000.0],["1984-07-23",3.0598,3.3819,3.0598,3.0598,33.0],["1984-07-24",3.0598,3.3819,3.0598,3.0598,2000.0],["1984-07-25",3.0598,3.2209,3.0598,3.0598,667.0],["1984-07-26",3.0598,3.2209,3.0598,3.0598,1000.0],["1984-07-27",3.2209,3.3819,3.2209,3.2209,500.0],["1984-07-30",3.2209,3.3819,3.2209,3.2209,167.0],["1984-07-31",3.2209,3.3819,3.2209,3.2209,667.0],["1984-08-01",3.2209,3.2209,3.2209,3.2209,0.0],["1984-08-02",3.3819,3.543,3.3819,3.3819,667.0],["1984-08-03",3.3819,3.704,3.3819,3.3819,367.0],["1984-08-06",3.3819,3.704,3.3819,3.3819,333.0],["1984-08-07",3.3819,3.704,3.3819,3.3819,233.0],["1984-08-08",3.3819,3.3819,3.3819,3.3819,0.0],["1984-08-09",3.3819,3.543,3.3819,3.3819,667.0],["1984-08-10",3.3819,3.3819,3.3819,3.3819,0.0],["1984-08-13",3.3819,3.3819,3.3819,3.3819,0.0],["1984-08-14",3.3819,3.3819,3.2209,3.2209,167.0],["1984-08-15",3.2209,3.2209,3.2209,3.2209,0.0],["1984-08-16",3.2209,3.3819,3.0598,3.0598,900.0],["1984-08-17",3.0598,3.0598,3.0598,3.0598,0.0],["1984-08-20",3.0598,3.3819,3.0598,3.0598,1400.0],["1984-08-21",3.2209,3.3819,3.2209,3.2209,333.0],["1984-08-22",3.2209,3.2209,3.2209,3.2209,0.0],["1984-08-23",3.2209,3.543,3.0598,3.0598,1333.0],["1984-08-24",3.0598,3.543,3.0598,3.0598,500.0],["1984-08-27",3.0598,3.2209,3.0598,3.0598,333.0],["1984-08-28",3.0598,3.0598,3.0598,3.0598,0.0],["1984-08-29",3.0598,3.0598,3.0598,3.0598,0.0],["1984-08-30",3.0598,3.0598,3.0598,3.0598,0.0],["1984-08-31",3.0598,3.3819,3.0598,3.0598,167.0],["1984-09-04",3.0598,3.3819,3.0598,3.0598,667.0],["1984-09-05",3.0598,3.3819,3.0598,3.0598,33.0],["1984-09-06",3.0598,3.0598,3.0598,3.0598,0.0],["1984-09-07",3.0598,3.3819,3.0598,3.0598,1667.0],["1984-09-10",3.0598,3.3819,3.0598,3.0598,2000.0],["1984-09-11",3.0598,3.3819,3.0598,3.0598,667.0],["1984-09-12",3.0598,3.3819,3.0598,3.0598,333.0],["1984-09-13",3.0598,3.2209,3.0598,3.0598,767.0],["1984-09-14",3.0598,3.2209,3.0598,3.0598,367.0],["1984-09-17",3.0598,3.2209,2.8988,2.8988,1233.0],["1984-09-18",2.8988,2.8988,2.8988,2.8988,0.0],["1984-09-19",2.8988,3.2209,2.8988,2.8988,167.0],["1984-09-20",2.8988,3.2209,2.8988,2.8988,833.0],["1984-09-21",2.8988,2.8988,2.8988,2.8988,0.0],["1984-09-24",2.8988,2.8988,2.8988,2.8988,0.0],["1984-09-25",2.8988,2.8988,2.8988,2.8988,0.0],["1984-09-26",2.8988,2.8988,2.8988,2.8988,0.0],["1984-09-27",2.8988,2.8988,2.8988,2.8988,0.0],["1984-09-28",2.8988,3.2209,2.8988,2.8988,2000.0],["1984-10-01",2.8988,2.8988,2.8988,2.8988,0.0],["1984-10-02",2.8988,2.8988,2.8988,2.8988,0.0],["1984-10-03",2.8988,2.8988,2.8988,2.8988,0.0],["1984-10-04",2.8988,2.8988,2.8988,2.8988,0.0],["1984-10-05",2.8988,2.8988,2.8988,2.8988,0.0],["1984-10-08",2.8988,2.8988,2.8988,2.8988,0.0],["1984-10-09",2.8988,2.8988,2.8988,2.8988,0.0],["1984-10-10",2.8988,2.8988,2.8988,2.8988,0.0],["1984-10-11",2.8988,3.0598,2.7377,2.7377,667.0],["1984-10-12",2.7377,3.0598,2.7377,2.7377,333.0],["1984-10-15",2.7377,2.7377,2.7377,2.7377,0.0],["1984-10-16",2.7377,3.0598,2.5767,2.5767,267.0],["1984-10-17",2.7377,3.0598,2.7377,2.7377,667.0],["1984-10-18",2.7377,2.7377,2.7377,2.7377,0.0],["1984-10-19",2.7377,3.0598,2.7377,2.7377,500.0],["1984-10-22",2.7377,3.0598,2.7377,2.7377,333.0],["1984-10-23",2.7377,2.8988,2.5767,2.5767,1667.0],["1984-10-24",2.5767,2.5767,2.5767,2.5767,0.0],["1984-10-25",2.5767,2.8988,2.4157,2.4157,167.0],["1984-10-26",2.4157,2.8988,2.4157,2.4157,3333.0],["1984-10-29",2.4157,2.8988,2.4157,2.4157,1900.0],["1984-10-30",2.5767,2.8988,2.5767,2.5767,3000.0],["1984-10-31",2.5767,2.8988,2.5767,2.5767,1667.0],["1984-11-01",2.8988,3.0598,2.8988,2.8988,1333.0],["1984-11-02",2.8988,3.3819,2.8988,2.8988,2033.0],["1984-11-05",2.8988,3.3819,2.8988,2.8988,167.0],["1984-11-06",2.8988,3.3819,2.8988,2.8988,133.0],["1984-11-07",3.0598,3.3819,3.0598,3.0598,400.0],["1984-11-08",3.0598,3.0598,3.0598,3.0598,0.0],["1984-11-09",3.0598,3.2209,3.0598,3.0598,1867.0],["1984-11-12",3.0598,3.2209,3.0598,3.0598,267.0],["1984-11-13",3.0598,3.2209,3.0598,3.0598,1000.0],["1984-11-14",3.0598,3.2209,3.0598,3.0598,433.0],["1984-11-15",3.0598,3.2209,3.0598,3.0598,1167.0],["1984-11-16",3.0598,3.2209,2.8988,2.8988,100.0],["1984-11-19",2.8988,2.8988,2.8988,2.8988,0.0],["1984-11-20",2.8988,3.0598,2.8988,2.8988,1333.0],["1984-11-21",2.8988,3.0598,2.8988,2.8988,233.0],["1984-11-23",2.8988,2.8988,2.8988,2.8988,0.0],["1984-11-26",2.8988,3.0598,2.8988,2.8988,333.0],["1984-11-27",2.8988,2.8988,2.8988,2.8988,0.0],["1984-11-28",2.8988,2.8988,2.5767,2.5767,1600.0],["1984-11-29",2.5767,2.5767,2.5767,2.5767,0.0],["1984-11-30",2.5767,2.8988,2.5767,2.5767,200.0],["1984-12-03",2.5767,2.5767,2.5767,2.5767,0.0],["1984-12-04",2.5767,2.8988,2.5767,2.5767,1533.0],["1984-12-05",2.5767,2.7377,2.4157,2.4157,1433.0],["1984-12-06",2.4157,2.4157,2.4157,2.4157,0.0],["1984-12-07",2.4157,2.7377,2.4157,2.4157,33.0],["1984-12-10",2.4157,2.7377,2.4157,2.4157,500.0],["1984-12-11",2.4157,2.5767,2.4157,2.4157,4567.0],["1984-12-12",2.4157,2.7377,2.4157,2.4157,2333.0],["1984-12-13",2.4157,2.4157,2.4157,2.4157,0.0],["1984-12-14",2.4157,2.4157,2.4157,2.4157,0.0],["1984-12-17",2.4157,2.5767,2.4157,2.4157,333.0],["1984-12-18",2.4157,2.4157,2.4157,2.4157,0.0],["1984-12-19",2.4157,2.5767,2.4157,2.4157,1667.0],["1984-12-20",2.7377,2.8988,2.7377,2.7377,1400.0],["1984-12-21",2.7377,2.7377,2.7377,2.7377,0.0],["1984-12-24",2.7377,3.0598,2.7377,2.7377,2433.0],["1984-12-26",2.7377,2.7377,2.7377,2.7377,0.0],["1984-12-27",2.8988,3.0598,2.8988,2.8988,167.0],["1984-12-28",2.8988,2.8988,2.8988,2.8988,0.0],["1984-12-31",2.8988,3.0598,2.8988,2.8988,767.0],["1985-01-02",2.8988,3.0598,2.8988,2.8988,333.0],["1985-01-03",2.8988,3.2209,2.7377,2.7377,1733.0],["1985-01-04",2.7377,3.0598,2.7377,2.7377,2167.0],["1985-01-07",2.7377,3.0598,2.5767,2.5767,667.0],["1985-01-08",2.5767,2.5767,2.5767,2.5767,0.0],["1985-01-09",2.5767,2.5767,2.5767,2.5767,0.0],["1985-01-10",2.8988,3.2209,2.8988,2.8988,400.0],["1985-01-11",2.8988,3.2209,2.8988,2.8988,100.0],["1985-01-14",2.8988,2.8988,2.8988,2.8988,0.0],["1985-01-15",2.8988,2.8988,2.8988,2.8988,0.0],["1985-01-16",2.8988,2.8988,2.8988,2.8988,0.0],["1985-01-17",2.8988,3.0598,2.7377,2.7377,333.0],["1985-01-18",2.7377,3.0598,2.7377,2.7377,333.0],["1985-01-21",2.7377,3.0598,2.7377,2.7377,167.0],["1985-01-22",2.7377,2.7377,2.7377,2.7377,0.0],["1985-01-23",2.7377,2.7377,2.7377,2.7377,0.0],["1985-01-24",2.7377,2.7377,2.7377,2.7377,0.0],["1985-01-25",2.7377,2.7377,2.7377,2.7377,0.0],["1985-01-28",2.7377,2.7377,2.7377,2.7377,0.0],["1985-01-29",2.7377,2.8988,2.7377,2.7377,1000.0],["1985-01-30",2.7377,2.8988,2.5767,2.5767,1600.0],["1985-01-31",2.5767,2.8988,2.5767,2.5767,33.0],["1985-02-01",2.5767,2.8988,2.5767,2.5767,2667.0],["1985-02-04",2.5767,2.8988,2.5767,2.5767,667.0],["1985-02-05",2.5767,2.5767,2.5767,2.5767,0.0],["1985-02-06",2.5767,2.5767,2.5767,2.5767,0.0],["1985-02-07",2.5767,2.8988,2.5767,2.5767,333.0],["1985-02-08",2.5767,2.5767,2.5767,2.5767,0.0],["1985-02-11",2.5767,2.5767,2.5767,2.5767,0.0],["1985-02-12",2.5767,2.5767,2.5767,2.5767,0.0],["1985-02-13",2.5767,2.7377,2.5767,2.5767,100.0],["1985-02-14",2.5767,2.7377,2.5767,2.5767,667.0],["1985-02-15",2.5767,2.7377,2.5767,2.5767,333.0],["1985-02-19",2.5767,2.7377,2.5767,2.5767,33.0],["1985-02-20",2.5767,2.7377,2.5767,2.5767,667.0],["1985-02-21",2.5767,2.5767,2.5767,2.5767,0.0],["1985-02-22",2.5767,2.5767,2.5767,2.5767,0.0],["1985-02-25",2.5767,2.5767,2.5767,2.5767,0.0],["1985-02-26",2.5767,2.7377,2.5767,2.5767,100.0],["1985-02-27",2.8988,3.2209,2.8988,2.8988,2300.0],["1985-02-28",3.0598,3.2209,3.0598,3.0598,567.0],["1985-03-01",3.0598,3.2209,3.0598,3.0598,367.0],["1985-03-04",3.0598,3.2209,2.8988,2.8988,1200.0],["1985-03-05",2.8988,3.0598,2.8988,2.8988,700.0],["1985-03-06",2.8988,3.0598,2.7377,2.7377,1000.0],["1985-03-07",2.8988,3.2209,2.8988,2.8988,1800.0],["1985-03-08",3.0598,3.2209,3.0598,3.0598,167.0],["1985-03-11",3.0598,3.2209,2.8988,2.8988,800.0],["1985-03-12",2.8988,2.8988,2.8988,2.8988,0.0],["1985-03-13",2.8988,3.2209,2.7377,2.7377,500.0],["1985-03-14",2.7377,3.2209,2.7377,2.7377,367.0],["1985-03-15",2.7377,3.2209,2.7377,2.7377,500.0],["1985-03-18",2.7377,3.0598,2.7377,2.7377,1500.0],["1985-03-19",2.7377,3.0598,2.7377,2.7377,833.0],["1985-03-20",2.7377,2.7377,2.7377,2.7377,0.0],["1985-03-21",2.7377,3.0598,2.7377,2.7377,833.0],["1985-03-22",2.7377,2.8988,2.7377,2.7377,1500.0],["1985-03-25",2.7377,2.8988,2.7377,2.7377,100.0],["1985-03-26",2.7377,2.8988,2.7377,2.7377,1333.0],["1985-03-27",2.7377,2.8988,2.7377,2.7377,967.0],["1985-03-28",2.7377,2.8988,2.5767,2.5767,833.0],["1985-03-29",2.5767,2.7377,2.5767,2.5767,733.0],["1985-04-01",2.5767,2.7377,2.4157,2.4157,500.0],["1985-04-02",2.4157,2.5767,2.4157,2.4157,1333.0],["1985-04-03",2.4157,2.7377,2.4157,2.4157,2000.0],["1985-04-04",2.4157,2.7377,2.4157,2.4157,400.0],["1985-04-08",2.4157,2.4157,2.4157,2.4157,0.0],["1985-04-09",2.4157,2.5767,2.4157,2.4157,867.0],["1985-04-10",2.4157,2.5767,2.4157,2.4157,2100.0],["1985-04-11",2.4157,2.7377,2.4157,2.4157,1100.0],["1985-04-12",2.4157,2.4157,2.4157,2.4157,0.0],["1985-04-15",2.4157,2.7377,2.4157,2.4157,1167.0],["1985-04-16",2.4157,2.4157,2.4157,2.4157,0.0],["1985-04-17",2.4157,2.5767,2.4157,2.4157,233.0],["1985-04-18",2.4157,2.7377,2.4157,2.4157,1633.0],["1985-04-19",2.4157,2.5767,2.4157,2.4157,1000.0],["1985-04-22",2.4157,2.4157,2.4157,2.4157,0.0],["1985-04-23",2.4157,2.5767,2.4157,2.4157,1000.0],["1985-04-24",2.4157,2.4157,2.4157,2.4157,0.0],["1985-04-25",2.4157,2.7377,2.4157,2.4157,1333.0],["1985-04-26",2.4157,2.4157,2.4157,2.4157,0.0],["1985-04-29",2.4157,2.7377,2.4157,2.4157,2500.0],["1985-04-30",2.4157,2.5767,2.4157,2.4157,833.0],["1985-05-01",2.4157,2.4157,2.4157,2.4157,0.0],["1985-05-02",2.4157,2.5767,2.2546,2.2546,1500.0],["1985-05-03",2.2546,2.4157,2.2546,2.2546,3033.0],["1985-05-06",2.2546,2.2546,2.2546,2.2546,0.0],["1985-05-07",2.2546,2.2546,2.2546,2.2546,0.0],["1985-05-08",2.2546,2.4157,2.2546,2.2546,167.0],["1985-05-09",2.2546,2.2546,2.2546,2.2546,0.0],["1985-05-10",2.2546,2.2546,2.2546,2.2546,0.0],["1985-05-13",2.2546,2.2546,2.2546,2.2546,0.0],["1985-05-14",2.2546,2.2546,2.2546,2.2546,0.0],["1985-05-15",2.2546,2.4157,2.2546,2.2546,1100.0],["1985-05-16",2.2546,2.4157,2.2546,2.2546,433.0],["1985-05-17",2.2546,2.4157,2.2546,2.2546,3433.0],["1985-05-20",2.2546,2.4157,2.2546,2.2546,2000.0],["1985-05-21",2.2546,2.4157,2.2546,2.2546,2000.0],["1985-05-22",2.2546,2.2546,2.2546,2.2546,0.0],["1985-05-23",2.2546,2.4157,2.2546,2.2546,667.0],["1985-05-24",2.2546,2.4157,2.2546,2.2546,1333.0],["1985-05-28",2.2546,2.4157,2.2546,2.2546,3000.0],["1985-05-29",2.2546,2.4157,2.2546,2.2546,4400.0],["1985-05-30",2.2546,2.4157,2.0936,2.0936,800.0],["1985-05-31",2.0936,2.4157,2.0936,2.0936,667.0],["1985-06-03",2.0936,2.0936,2.0936,2.0936,0.0],["1985-06-04",2.0936,2.4157,2.0936,2.0936,333.0],["1985-06-05",2.0936,2.0936,2.0936,2.0936,0.0],["1985-06-06",2.0936,2.4157,2.0936,2.0936,333.0],["1985-06-07",2.0936,2.0936,2.0936,2.0936,0.0],["1985-06-10",2.0936,2.2546,1.9325,1.9325,267.0],["1985-06-11",1.9325,1.9325,1.9325,1.9325,0.0],["1985-06-12",1.9325,2.2546,1.9325,1.9325,333.0],["1985-06-13",1.9325,2.2546,1.9325,1.9325,467.0],["1985-06-14",1.9325,1.9325,1.9325,1.9325,0.0],["1985-06-17",1.9325,1.9325,1.9325,1.9325,0.0],["1985-06-18",1.9325,1.9325,1.9325,1.9325,0.0],["1985-06-19",1.9325,2.2546,1.9325,1.9325,1667.0],["1985-06-20",1.9325,2.2546,1.9325,1.9325,667.0],["1985-06-21",1.9325,2.2546,1.9325,1.9325,100.0],["1985-06-24",1.9325,1.9325,1.9325,1.9325,0.0],["1985-06-25",1.9325,2.2546,1.9325,1.9325,700.0],["1985-06-26",1.9325,2.2546,1.9325,1.9325,0.0],["1985-06-27",1.9325,1.9325,1.9325,1.9325,0.0],["1985-06-28",1.9325,2.2546,1.7715,1.7715,833.0],["1985-07-01",1.7715,2.2546,1.7715,1.7715,100.0],["1985-07-02",1.7715,1.7715,1.7715,1.7715,0.0],["1985-07-03",1.7715,1.7715,1.7715,1.7715,0.0],["1985-07-05",1.7715,1.7715,1.7715,1.7715,0.0],["1985-07-08",1.7715,1.7715,1.7715,1.7715,0.0],["1985-07-09",1.7715,1.7715,1.7715,1.7715,0.0],["1985-07-10",1.7715,1.7715,1.7715,1.7715,0.0],["1985-07-11",1.7715,2.0936,1.7715,1.7715,667.0],["1985-07-12",1.7715,1.7715,1.7715,1.7715,0.0],["1985-07-15",1.7715,1.7715,1.7715,1.7715,0.0],["1985-07-16",1.7715,1.7715,1.7715,1.7715,0.0],["1985-07-17",1.7715,1.7715,1.7715,1.7715,0.0],["1985-07-18",1.7715,1.7715,1.7715,1.7715,0.0],["1985-07-19",1.7715,2.0936,1.7715,1.7715,167.0],["1985-07-22",1.7715,1.7715,1.7715,1.7715,0.0],["1985-07-23",1.7715,2.0936,1.7715,1.7715,533.0],["1985-07-24",1.7715,1.7715,1.7715,1.7715,0.0],["1985-07-25",1.7715,1.7715,1.7715,1.7715,0.0],["1985-07-26",1.7715,1.7715,1.7715,1.7715,0.0],["1985-07-29",1.7715,1.7715,1.7715,1.7715,0.0],["1985-07-30",1.7715,1.7715,1.7715,1.7715,0.0],["1985-07-31",2.2546,2.5767,2.2546,2.2546,4767.0],["1985-08-01",2.7377,3.0598,2.7377,2.7377,5167.0],["1985-08-02",3.0598,3.3819,3.0598,3.0598,2700.0],["1985-08-05",3.0598,3.2209,3.0598,3.0598,1767.0],["1985-08-06",3.0598,3.2209,2.7377,2.7377,4300.0],["1985-08-07",2.7377,2.8988,2.5767,2.5767,1233.0],["1985-08-08",2.5767,2.5767,2.5767,2.5767,0.0],["1985-08-09",2.5767,2.5767,2.5767,2.5767,0.0],["1985-08-12",2.5767,2.5767,2.5767,2.5767,0.0],["1985-08-13",2.5767,2.7377,2.5767,2.5767,133.0],["1985-08-14",2.5767,2.7377,2.5767,2.5767,267.0],["1985-08-15",2.5767,2.7377,2.4157,2.4157,933.0],["1985-08-16",2.4157,2.4157,2.4157,2.4157,0.0],["1985-08-19",2.4157,2.4157,2.4157,2.4157,0.0],["1985-08-20",2.5767,2.7377,2.5767,2.5767,233.0],["1985-08-21",3.0598,3.2209,3.0598,3.0598,2000.0],["1985-08-22",3.0598,3.2209,2.8988,2.8988,2433.0],["1985-08-23",2.8988,3.2209,2.8988,2.8988,333.0],["1985-08-26",3.2209,3.3819,3.2209,3.2209,4400.0],["1985-08-27",3.2209,3.3819,3.2209,3.2209,8800.0],["1985-08-28",3.3819,3.543,3.3819,3.3819,2900.0],["1985-08-29",3.3819,3.543,3.2209,3.2209,2667.0],["1985-08-30",3.2209,3.3819,3.2209,3.2209,1833.0],["1985-09-03",3.2209,3.543,3.2209,3.2209,1000.0],["1985-09-04",3.704,3.865,3.704,3.704,5500.0],["1985-09-05",3.704,3.865,3.704,3.704,1167.0],["1985-09-06",3.704,3.704,3.543,3.543,1767.0],["1985-09-09",3.543,3.543,3.2209,3.2209,667.0],["1985-09-10",3.2209,3.2209,3.2209,3.2209,0.0],["1985-09-11",3.2209,3.543,3.2209,3.2209,67.0],["1985-09-12",3.2209,3.2209,3.2209,3.2209,0.0],["1985-09-13",3.2209,3.543,3.2209,3.2209,333.0],["1985-09-16",3.2209,3.2209,3.2209,3.2209,0.0],["1985-09-17",3.2209,3.3819,3.0598,3.0598,6867.0],["1985-09-18",3.0598,3.3819,3.0598,3.0598,2333.0],["1985-09-19",3.0598,3.3819,3.0598,3.0598,667.0],["1985-09-20",3.0598,3.3819,3.0598,3.0598,733.0],["1985-09-23",3.0598,3.3819,3.0598,3.0598,1000.0],["1985-09-24",3.0598,3.3819,3.0598,3.0598,1500.0],["1985-09-25",3.0598,3.0598,2.7377,2.7377,2467.0],["1985-09-26",2.7377,2.7377,2.7377,2.7377,0.0],["1985-09-30",2.8988,3.2209,2.8988,2.8988,3067.0],["1985-10-01",2.8988,3.2209,2.8988,2.8988,600.0],["1985-10-02",2.8988,3.2209,2.8988,2.8988,233.0],["1985-10-03",2.8988,2.8988,2.8988,2.8988,0.0],["1985-10-04",2.8988,3.2209,2.8988,2.8988,1633.0],["1985-10-07",2.8988,3.2209,2.8988,2.8988,1333.0],["1985-10-08",3.0598,3.2209,3.0598,3.0598,5300.0],["1985-10-09",3.0598,3.0598,3.0598,3.0598,0.0],["1985-10-10",3.2209,3.3819,3.2209,3.2209,4000.0],["1985-10-11",3.2209,3.543,3.2209,3.2209,1267.0],["1985-10-14",3.3819,3.704,3.3819,3.3819,4300.0],["1985-10-15",3.3819,3.704,3.3819,3.3819,3667.0],["1985-10-16",3.543,3.704,3.543,3.543,2667.0],["1985-10-17",3.543,3.704,3.543,3.543,1033.0],["1985-10-18",3.543,3.865,3.543,3.543,433.0],["1985-10-21",3.543,3.704,3.543,3.543,2433.0],["1985-10-22",3.543,3.865,3.543,3.543,1800.0],["1985-10-23",3.543,3.865,3.3819,3.3819,1500.0],["1985-10-24",3.3819,3.704,3.3819,3.3819,1067.0],["1985-10-25",3.3819,3.704,3.3819,3.3819,667.0],["1985-10-28",3.3819,3.704,3.3819,3.3819,1333.0],["1985-10-29",3.3819,3.543,3.3819,3.3819,1533.0],["1985-10-30",3.3819,3.3819,3.3819,3.3819,0.0],["1985-10-31",3.3819,3.543,3.2209,3.2209,167.0],["1985-11-01",3.2209,3.3819,3.0598,3.0598,5000.0],["1985-11-04",3.0598,3.0598,2.8988,2.8988,667.0],["1985-11-05",2.8988,3.0598,2.8988,2.8988,100.0],["1985-11-06",2.8988,3.2209,2.8988,2.8988,667.0],["1985-11-07",2.8988,3.2209,2.8988,2.8988,1700.0],["1985-11-08",3.0598,3.3819,3.0598,3.0598,4367.0],["1985-11-11",3.704,3.865,3.704,3.704,10167.0],["1985-11-12",4.5092,4.6703,4.5092,4.5092,24367.0],["1985-11-13",4.5092,4.5092,4.0261,4.0261,8600.0],["1985-11-14",4.0261,4.3482,4.0261,4.0261,2767.0],["1985-11-15",4.1871,4.3482,4.1871,4.1871,4967.0],["1985-11-18",4.1871,4.3482,4.1871,4.1871,4400.0],["1985-11-19",4.1871,4.3482,4.1871,4.1871,333.0],["1985-11-20",4.5092,4.6703,4.5092,4.5092,6733.0],["1985-11-21",4.9923,5.3144,4.9923,4.9923,18867.0],["1985-11-22",5.3144,5.6365,5.3144,5.3144,7800.0],["1985-11-25",5.4755,5.7976,5.4755,5.4755,4333.0],["1985-11-26",5.6365,5.7976,5.6365,5.6365,4833.0],["1985-11-27",5.6365,5.7976,5.4755,5.4755,3067.0],["1985-11-29",5.4755,5.7976,5.4755,5.4755,2467.0],["1985-12-02",5.4755,5.6365,5.4755,5.4755,2067.0],["1985-12-03",5.3144,5.3144,5.1534,5.1534,2600.0],["1985-12-04",5.1534,5.3144,5.1534,5.1534,7833.0],["1985-12-05",5.1534,5.3144,5.1534,5.1534,7300.0],["1985-12-06",5.6365,5.7976,5.6365,5.6365,21767.0],["1985-12-09",5.6365,5.6365,5.3144,5.3144,4033.0],["1985-12-10",5.3144,5.4755,5.3144,5.3144,5700.0],["1985-12-11",5.3144,5.4755,5.3144,5.3144,4300.0],["1985-12-12",5.4755,5.6365,5.4755,5.4755,9133.0],["1985-12-13",5.6365,5.7976,5.6365,5.6365,4367.0],["1985-12-16",5.6365,5.7976,5.6365,5.6365,2467.0],["1985-12-17",5.6365,5.7976,5.6365,5.6365,6667.0],["1985-12-18",5.6365,5.7976,5.6365,5.6365,4233.0],["1985-12-19",5.6365,5.7976,5.6365,5.6365,2300.0],["1985-12-20",5.6365,5.7976,5.6365,5.6365,1533.0],["1985-12-23",5.6365,5.7976,5.6365,5.6365,1533.0],["1985-12-24",5.6365,5.7976,5.6365,5.6365,3667.0],["1985-12-26",5.6365,5.7976,5.6365,5.6365,2167.0],["1985-12-27",5.6365,5.9586,5.6365,5.6365,8500.0],["1985-12-30",5.9586,6.1197,5.9586,5.9586,4133.0],["1985-12-31",6.1197,6.4417,6.1197,6.1197,9333.0],["1986-01-02",6.1197,6.4417,6.1197,6.1197,5633.0],["1986-01-03",6.1196,6.1196,5.7976,5.7976,6333.0],["1986-01-06",6.1197,6.4417,6.1197,6.1197,13800.0],["1986-01-07",7.247,7.408,7.247,7.247,12533.0],["1986-01-08",7.247,7.7301,7.247,7.247,11533.0],["1986-01-09",7.247,7.408,7.0859,7.0859,4600.0],["1986-01-10",7.247,7.569,7.247,7.247,4300.0],["1986-01-13",7.569,7.8911,7.569,7.569,10200.0],["1986-01-14",7.569,7.7301,7.408,7.408,11433.0],["1986-01-15",7.8911,8.0522,7.8911,7.8911,17700.0],["1986-01-16",7.8911,8.0522,7.8911,7.8911,14833.0],["1986-01-17",7.8911,7.8911,7.569,7.569,6767.0],["1986-01-20",6.6028,6.6028,6.2807,6.2807,30700.0],["1986-01-21",5.7976,5.7976,5.4755,5.4755,11033.0],["1986-01-22",5.4755,5.6365,5.4755,5.4755,11967.0],["1986-01-23",5.6365,5.7976,5.6365,5.6365,6967.0],["1986-01-24",6.6028,6.7638,6.6028,6.6028,16100.0],["1986-01-27",6.6028,6.7638,6.4417,6.4417,6700.0],["1986-01-28",6.4417,6.6028,6.2807,6.2807,4500.0],["1986-01-29",6.2807,6.2807,5.9586,5.9586,10633.0],["1986-01-30",5.9586,6.2807,5.9586,5.9586,1800.0],["1986-01-31",5.9586,6.1196,5.7976,5.7976,1667.0],["1986-02-03",5.7976,6.1197,5.6365,5.6365,5333.0],["1986-02-04",5.6365,5.7976,5.4755,5.4755,1800.0],["1986-02-05",5.6365,5.7976,5.6365,5.6365,6267.0],["1986-02-06",5.7976,6.1196,5.7976,5.7976,2700.0],["1986-02-07",6.4417,6.6028,6.4417,6.4417,4933.0],["1986-02-10",6.7638,6.9249,6.7638,6.7638,7467.0],["1986-02-11",6.9249,7.0859,6.9249,6.9249,4067.0],["1986-02-12",7.0859,7.247,7.0859,7.0859,12767.0],["1986-02-13",7.0859,7.0859,6.7638,6.7638,3533.0],["1986-02-14",6.7638,7.0859,6.7638,6.7638,4067.0],["1986-02-18",6.7638,6.9249,6.7638,6.7638,4200.0],["1986-02-19",6.9249,7.0859,6.9249,6.9249,13433.0],["1986-02-20",6.9249,7.0859,6.9249,6.9249,4500.0],["1986-02-21",6.9249,7.0859,6.9249,6.9249,933.0],["1986-02-24",6.9249,7.0859,6.9249,6.9249,1500.0],["1986-02-25",5.6365,5.6365,5.4755,5.4755,34167.0],["1986-02-26",5.4755,5.4755,5.3144,5.3144,7067.0],["1986-02-27",5.3144,5.4755,5.3144,5.3144,3633.0],["1986-02-28",4.9923,4.9923,4.8313,4.8313,5567.0],["1986-03-03",5.1534,5.3144,5.1534,5.1534,11567.0],["1986-03-04",5.3144,5.6365,5.3144,5.3144,36200.0],["1986-03-05",5.3144,5.4755,5.3144,5.3144,1600.0],["1986-03-06",5.9586,6.2807,5.9586,5.9586,9267.0],["1986-03-07",6.2807,6.6028,6.2807,6.2807,19833.0],["1986-03-10",6.6028,6.9249,6.6028,6.6028,4000.0],["1986-03-11",7.408,7.569,7.408,7.408,10500.0],["1986-03-12",8.0522,8.3743,8.0522,8.0522,30467.0],["1986-03-13",7.569,7.569,7.0859,7.0859,14833.0],["1986-03-14",7.7301,8.0522,7.7301,7.7301,10767.0],["1986-03-17",7.7301,7.7301,7.569,7.569,8533.0],["1986-03-18",7.408,7.408,7.0859,7.0859,4167.0],["1986-03-19",6.9249,6.9249,6.6028,6.6028,5933.0],["1986-03-20",6.9249,7.0859,6.9249,6.9249,4600.0],["1986-03-21",7.0859,7.408,7.0859,7.0859,3867.0],["1986-03-24",7.0859,7.408,7.0859,7.0859,7400.0],["1986-03-25",7.0859,7.247,6.9249,6.9249,5500.0],["1986-03-26",6.9249,7.247,6.9249,6.9249,100.0],["1986-03-27",6.9249,6.9249,6.4417,6.4417,7000.0],["1986-03-31",6.4417,6.6028,6.2807,6.2807,8167.0],["1986-04-01",6.2807,6.2807,6.1197,6.1197,7500.0],["1986-04-02",6.1197,6.2807,5.9586,5.9586,3100.0],["1986-04-03",5.9586,5.9586,5.9586,5.9586,0.0],["1986-04-04",5.9586,6.2807,5.9586,5.9586,167.0],["1986-04-07",5.9586,6.2807,5.7976,5.7976,367.0],["1986-04-08",5.7976,6.1196,5.7976,5.7976,1833.0],["1986-04-09",5.7976,6.1196,5.7976,5.7976,3833.0],["1986-04-10",5.7976,6.1196,5.7976,5.7976,700.0],["1986-04-11",5.7976,6.1196,5.7976,5.7976,267.0],["1986-04-14",5.7976,6.1196,5.7976,5.7976,500.0],["1986-04-15",5.9586,6.2807,5.9586,5.9586,11667.0],["1986-04-16",5.9586,6.2807,5.7976,5.7976,167.0],["1986-04-17",5.7976,6.1196,5.7976,5.7976,700.0],["1986-04-18",5.7976,6.1196,5.7976,5.7976,1567.0],["1986-04-21",5.6365,5.6365,5.3144,5.3144,3700.0],["1986-04-22",5.3144,5.4755,5.3144,5.3144,1367.0],["1986-04-23",5.4755,5.7976,5.4755,5.4755,1500.0],["1986-04-24",6.2807,6.4417,6.2807,6.2807,8500.0],["1986-04-25",6.2807,6.4417,6.1197,6.1197,1567.0],["1986-04-28",6.1197,6.2807,6.1197,6.1197,2633.0],["1986-04-29",5.7976,5.7976,5.4755,5.4755,10600.0],["1986-04-30",5.4755,5.7976,5.4755,5.4755,633.0],["1986-05-01",5.4755,5.4755,5.4755,5.4755,0.0],["1986-05-02",5.4755,5.7976,5.3144,5.3144,600.0],["1986-05-05",5.3144,5.4755,5.3144,5.3144,1000.0],["1986-05-06",5.3144,5.6365,5.3144,5.3144,1133.0],["1986-05-07",5.3144,5.6365,5.3144,5.3144,2500.0],["1986-05-08",5.3144,5.6365,5.3144,5.3144,1000.0],["1986-05-09",5.3144,5.4755,5.1534,5.1534,2600.0],["1986-05-12",5.4755,5.6365,5.4755,5.4755,2833.0],["1986-05-13",5.6365,5.9586,5.6365,5.6365,20567.0],["1986-05-14",5.9586,6.1197,5.9586,5.9586,12467.0],["1986-05-15",5.9586,6.1196,5.7976,5.7976,5167.0],["1986-05-16",5.7976,6.1196,5.7976,5.7976,1433.0],["1986-05-19",5.7976,5.7976,5.7976,5.7976,0.0],["1986-05-20",5.7976,6.1196,5.7976,5.7976,1067.0],["1986-05-21",5.7976,6.1196,5.7976,5.7976,567.0],["1986-05-22",5.7976,6.1196,5.7976,5.7976,2100.0],["1986-05-23",5.7976,5.7976,5.6365,5.6365,6400.0],["1986-05-27",5.6365,5.9586,5.6365,5.6365,2167.0],["1986-05-28",5.6365,5.9586,5.6365,5.6365,333.0],["1986-05-29",5.6365,5.9586,5.6365,5.6365,67.0],["1986-05-30",5.7976,5.9586,5.7976,5.7976,4733.0],["1986-06-02",5.7976,5.7976,5.6365,5.6365,3100.0],["1986-06-03",5.6365,5.6365,5.4755,5.4755,8467.0],["1986-06-04",5.4755,5.4755,5.1534,5.1534,833.0],["1986-06-05",5.1534,5.4755,5.1534,5.1534,2533.0],["1986-06-06",5.3144,5.6365,5.3144,5.3144,1267.0],["1986-06-09",5.3144,5.6365,5.3144,5.3144,2333.0],["1986-06-10",5.3144,5.6365,5.3144,5.3144,667.0],["1986-06-11",5.3144,5.6365,5.3144,5.3144,1600.0],["1986-06-12",5.4755,5.7976,5.4755,5.4755,3000.0],["1986-06-13",5.4755,5.7976,5.4755,5.4755,1867.0],["1986-06-16",5.4755,5.6365,5.4755,5.4755,33.0],["1986-06-17",5.4755,5.4755,5.1534,5.1534,333.0],["1986-06-18",5.1534,5.3144,5.1534,5.1534,5333.0],["1986-06-19",5.1534,5.3144,4.9923,4.9923,1933.0],["1986-06-20",4.9923,5.3144,4.9923,4.9923,2667.0],["1986-06-23",5.3144,5.4755,5.3144,5.3144,1500.0],["1986-06-24",5.4755,5.7976,5.4755,5.4755,5400.0],["1986-06-25",5.4755,5.7976,5.4755,5.4755,467.0],["1986-06-26",5.4755,5.7976,5.3144,5.3144,333.0],["1986-06-27",5.4755,5.7976,5.4755,5.4755,8667.0],["1986-06-30",5.4755,5.7976,5.4755,5.4755,433.0],["1986-07-01",5.4755,5.7976,5.4755,5.4755,333.0],["1986-07-02",5.4755,5.7976,5.4755,5.4755,1067.0],["1986-07-03",5.4755,5.6365,5.3144,5.3144,3367.0],["1986-07-07",5.3144,5.6365,5.3144,5.3144,667.0],["1986-07-08",5.3144,5.6365,5.3144,5.3144,333.0],["1986-07-09",5.3144,5.3144,5.3144,5.3144,0.0],["1986-07-10",5.3144,5.6365,5.3144,5.3144,33.0],["1986-07-11",5.3144,5.6365,5.3144,5.3144,333.0],["1986-07-14",5.3144,5.3144,5.3144,5.3144,0.0],["1986-07-15",5.3144,5.3144,5.3144,5.3144,0.0],["1986-07-16",5.3144,5.4755,5.1534,5.1534,333.0],["1986-07-17",5.1534,5.1534,5.1534,5.1534,0.0],["1986-07-18",5.1534,5.4755,5.1534,5.1534,500.0],["1986-07-21",5.1534,5.4755,5.1534,5.1534,333.0],["1986-07-22",5.1534,5.1534,5.1534,5.1534,0.0],["1986-07-23",5.1534,5.1534,5.1534,5.1534,0.0],["1986-07-24",5.1534,5.3144,5.1534,5.1534,167.0],["1986-07-25",5.1534,5.3144,5.1534,5.1534,333.0],["1986-07-28",5.1534,5.3144,5.1534,5.1534,1000.0],["1986-07-29",5.1534,5.4755,5.1534,5.1534,1333.0],["1986-07-30",5.1534,5.4755,4.9923,4.9923,2867.0],["1986-07-31",4.9923,5.4755,4.9923,4.9923,2333.0],["1986-08-01",4.9923,5.3144,4.9923,4.9923,1000.0],["1986-08-04",4.9923,5.3144,4.8313,4.8313,3133.0],["1986-08-05",4.8313,5.1534,4.8313,4.8313,1133.0],["1986-08-06",4.8313,5.1534,4.8313,4.8313,667.0],["1986-08-07",4.8313,5.1534,4.8313,4.8313,667.0],["1986-08-08",4.8313,5.1534,4.8313,4.8313,2000.0],["1986-08-11",4.9923,5.3144,4.9923,4.9923,5733.0],["1986-08-12",4.9923,5.3144,4.9923,4.9923,133.0],["1986-08-13",4.9923,4.9923,4.9923,4.9923,0.0],["1986-08-14",4.9923,4.9923,4.9923,4.9923,0.0],["1986-08-15",4.9923,4.9923,4.9923,4.9923,0.0],["1986-08-18",4.9923,5.1534,4.9923,4.9923,333.0],["1986-08-19",4.9923,5.1534,4.9923,4.9923,400.0],["1986-08-20",4.9923,4.9923,4.9923,4.9923,0.0],["1986-08-21",4.9923,5.1534,4.9923,4.9923,67.0],["1986-08-22",4.9923,5.3144,4.9923,4.9923,1100.0],["1986-08-25",4.9923,4.9923,4.9923,4.9923,0.0],["1986-08-26",5.1534,5.3144,5.1534,5.1534,1833.0],["1986-08-27",5.1534,5.3144,5.1534,5.1534,467.0],["1986-08-28",5.3144,5.6365,5.3144,5.3144,3833.0],["1986-08-29",5.4755,5.7976,5.4755,5.4755,100.0],["1986-09-02",5.7976,6.1196,5.7976,5.7976,2467.0],["1986-09-03",5.9586,6.1197,5.9586,5.9586,6300.0],["1986-09-04",5.7976,5.7976,5.4755,5.4755,6900.0],["1986-09-05",5.4755,5.7976,5.4755,5.4755,2067.0],["1986-09-08",5.6365,5.7976,5.6365,5.6365,300.0],["1986-09-09",5.6365,5.7976,5.6365,5.6365,1400.0],["1986-09-10",5.6365,5.9586,5.6365,5.6365,2333.0],["1986-09-11",5.6365,5.7976,5.6365,5.6365,1667.0],["1986-09-12",5.6365,5.6365,5.6365,5.6365,0.0],["1986-09-15",5.6365,5.7976,5.4755,5.4755,1600.0],["1986-09-16",5.4755,5.4755,5.4755,5.4755,0.0],["1986-09-17",5.4755,5.7976,5.4755,5.4755,1167.0],["1986-09-18",5.4755,5.7976,5.3144,5.3144,2400.0],["1986-09-19",5.4755,5.7976,5.4755,5.4755,1200.0],["1986-09-22",5.4755,5.6365,5.3144,5.3144,1600.0],["1986-09-23",5.3144,5.4755,5.1534,5.1534,233.0],["1986-09-24",5.1534,5.1534,5.1534,5.1534,0.0],["1986-09-25",5.1534,5.4755,5.1534,5.1534,3800.0],["1986-09-26",5.3144,5.4755,5.3144,5.3144,433.0],["1986-09-29",5.4755,5.7976,5.4755,5.4755,4367.0],["1986-09-30",5.4755,5.4755,5.4755,5.4755,0.0],["1986-10-01",5.4755,5.7976,5.4755,5.4755,67.0],["1986-10-02",5.4755,5.7976,5.4755,5.4755,333.0],["1986-10-03",5.9586,6.2807,5.9586,5.9586,4400.0],["1986-10-06",6.1197,6.4417,6.1197,6.1197,667.0],["1986-10-07",6.1197,6.4417,6.1197,6.1197,2900.0],["1986-10-08",6.4417,6.6028,6.4417,6.4417,6033.0],["1986-10-09",6.4417,6.4417,6.1197,6.1197,1367.0],["1986-10-10",6.1197,6.4417,6.1197,6.1197,333.0],["1986-10-13",6.1197,6.4417,6.1197,6.1197,2000.0],["1986-10-14",6.1197,6.2807,6.1197,6.1197,1800.0],["1986-10-15",6.1197,6.2807,6.1197,6.1197,1867.0],["1986-10-16",6.1197,6.2807,5.9586,5.9586,1867.0],["1986-10-17",5.9586,6.1197,5.6365,5.6365,500.0],["1986-10-20",5.6365,6.1197,5.6365,5.6365,567.0],["1986-10-21",5.6365,5.9586,5.6365,5.6365,500.0],["1986-10-22",5.6365,6.1197,5.6365,5.6365,1167.0],["1986-10-23",6.1197,6.2807,6.1197,6.1197,8333.0],["1986-10-24",6.1197,6.2807,6.1197,6.1197,2000.0],["1986-10-27",6.1197,6.2807,6.1197,6.1197,133.0],["1986-10-28",6.1197,6.1197,6.1197,6.1197,0.0],["1986-10-29",6.1196,6.1196,5.7976,5.7976,1867.0],["1986-10-30",5.7976,5.7976,5.7976,5.7976,0.0],["1986-10-31",5.7976,5.7976,5.7976,5.7976,0.0],["1986-11-03",5.7976,6.1196,5.7976,5.7976,900.0],["1986-11-04",5.7976,5.7976,5.7976,5.7976,0.0],["1986-11-05",5.9586,6.1197,5.9586,5.9586,300.0],["1986-11-06",5.9586,5.9586,5.9586,5.9586,0.0],["1986-11-07",5.9586,6.1196,5.7976,5.7976,500.0],["1986-11-10",5.7976,6.1196,5.7976,5.7976,267.0],["1986-11-11",5.7976,5.9586,5.7976,5.7976,167.0],["1986-11-12",5.7976,5.9586,5.7976,5.7976,200.0],["1986-11-13",5.7976,6.1196,5.7976,5.7976,1267.0],["1986-11-14",5.7976,6.1196,5.7976,5.7976,1000.0],["1986-11-17",5.7976,5.7976,5.7976,5.7976,0.0],["1986-11-18",5.7976,5.9586,5.7976,5.7976,1200.0],["1986-11-19",5.7976,5.9586,5.6365,5.6365,2100.0],["1986-11-20",5.6365,5.9586,5.6365,5.6365,1000.0],["1986-11-21",5.6365,5.9586,5.6365,5.6365,333.0],["1986-11-24",5.6365,5.6365,5.6365,5.6365,0.0],["1986-11-25",5.6365,5.7976,5.4755,5.4755,2733.0],["1986-11-26",5.4755,5.7976,5.4755,5.4755,333.0],["1986-11-28",5.6365,5.9586,5.6365,5.6365,1333.0],["1986-12-01",5.7976,6.2807,5.7976,5.7976,5467.0],["1986-12-02",5.7976,6.1196,5.7976,5.7976,333.0],["1986-12-03",5.7976,6.1196,5.7976,5.7976,300.0],["1986-12-04",5.7976,5.7976,5.7976,5.7976,0.0],["1986-12-05",5.7976,6.1196,5.7976,5.7976,1000.0],["1986-12-08",5.7976,6.1196,5.7976,5.7976,667.0],["1986-12-09",5.7976,6.1196,5.7976,5.7976,433.0],["1986-12-10",5.7976,6.1196,5.7976,5.7976,367.0],["1986-12-11",5.7976,6.2807,5.7976,5.7976,3067.0],["1986-12-12",5.7976,6.2807,5.7976,5.7976,1667.0],["1986-12-15",5.7976,6.2807,5.7976,5.7976,67.0],["1986-12-16",5.7976,6.1196,5.7976,5.7976,2000.0],["1986-12-17",5.7976,6.1196,5.7976,5.7976,133.0],["1986-12-18",5.7976,5.9586,5.6365,5.6365,2500.0],["1986-12-19",5.6365,5.9586,5.6365,5.6365,1333.0],["1986-12-22",5.6365,5.9586,5.6365,5.6365,7667.0],["1986-12-23",5.7976,6.1196,5.7976,5.7976,1367.0],["1986-12-24",5.7976,6.1196,5.7976,5.7976,833.0],["1986-12-26",5.7976,5.7976,5.7976,5.7976,0.0],["1986-12-29",5.7976,6.1196,5.7976,5.7976,167.0],["1986-12-30",5.7976,6.1196,5.7976,5.7976,2767.0],["1986-12-31",5.7976,6.1196,5.7976,5.7976,200.0],["1987-01-02",5.7976,6.1196,5.7976,5.7976,333.0],["1987-01-05",6.1197,6.2807,6.1197,6.1197,3233.0],["1987-01-06",6.1197,6.2807,5.9586,5.9586,1167.0],["1987-01-07",5.7976,5.7976,5.6365,5.6365,9033.0],["1987-01-08",5.6365,5.9586,5.6365,5.6365,533.0],["1987-01-09",5.6365,5.9586,5.6365,5.6365,1000.0],["1987-01-12",5.7976,6.1196,5.7976,5.7976,3667.0],["1987-01-13",6.1197,6.2807,6.1197,6.1197,5733.0],["1987-01-14",6.1197,6.4417,6.1197,6.1197,6867.0],["1987-01-15",6.1197,6.6028,6.1197,6.1197,2667.0],["1987-01-16",6.4417,6.6028,6.4417,6.4417,2667.0],["1987-01-19",6.6028,6.9249,6.6028,6.6028,3567.0],["1987-01-20",6.6028,6.6028,6.4417,6.4417,1833.0],["1987-01-21",6.4417,6.4417,6.4417,6.4417,0.0],["1987-01-22",6.4417,6.7638,6.4417,6.4417,2667.0],["1987-01-23",6.4417,6.4417,6.2807,6.2807,1067.0],["1987-01-26",6.4417,6.7638,6.4417,6.4417,1933.0],["1987-01-27",6.6028,6.9249,6.6028,6.6028,500.0],["1987-01-28",6.7638,6.9249,6.7638,6.7638,1333.0],["1987-01-29",7.569,7.7301,7.569,7.569,3600.0],["1987-01-30",7.569,7.569,7.408,7.408,2900.0],["1987-02-02",7.408,7.408,7.0859,7.0859,2000.0],["1987-02-03",7.0859,7.408,6.9249,6.9249,4067.0],["1987-02-04",6.7638,6.7638,6.4417,6.4417,8833.0],["1987-02-05",6.6028,6.7638,6.6028,6.6028,433.0],["1987-02-06",6.6028,6.7638,6.6028,6.6028,100.0],["1987-02-09",6.6028,6.7638,6.6028,6.6028,4200.0],["1987-02-10",6.6028,6.6028,6.4417,6.4417,7000.0],["1987-02-11",6.4417,6.6028,6.4417,6.4417,733.0],["1987-02-12",6.4417,6.4417,6.4417,6.4417,0.0],["1987-02-13",6.4417,6.4417,6.1197,6.1197,667.0],["1987-02-17",6.1197,6.6028,6.1197,6.1197,1533.0],["1987-02-18",6.1197,6.6028,6.1197,6.1197,667.0],["1987-02-19",6.4417,6.7638,6.4417,6.4417,4967.0],["1987-02-20",6.4417,6.7638,6.4417,6.4417,167.0],["1987-02-23",6.4417,6.7638,6.2807,6.2807,2000.0],["1987-02-24",6.2807,6.6028,6.2807,6.2807,833.0],["1987-02-25",6.4417,6.7638,6.4417,6.4417,2000.0],["1987-02-26",6.4417,6.4417,6.4417,6.4417,0.0],["1987-02-27",6.4417,6.7638,6.4417,6.4417,333.0],["1987-03-02",6.4417,6.4417,6.4417,6.4417,0.0],["1987-03-03",6.4417,6.7638,6.4417,6.4417,333.0],["1987-03-04",6.9249,7.0859,6.9249,6.9249,4767.0],["1987-03-05",7.0859,7.408,7.0859,7.0859,10400.0],["1987-03-06",7.247,7.7301,7.247,7.247,3800.0],["1987-03-09",7.247,7.7301,7.247,7.247,500.0],["1987-03-10",7.8911,8.2132,7.8911,7.8911,7000.0],["1987-03-11",8.0522,8.6963,8.0522,8.0522,12533.0],["1987-03-12",8.0522,8.3743,8.0522,8.0522,8233.0],["1987-03-13",8.0522,8.3743,8.0522,8.0522,3300.0],["1987-03-16",8.0522,8.3743,8.0522,8.0522,1667.0],["1987-03-17",8.0522,8.2132,8.0522,8.0522,4867.0],["1987-03-18",8.0522,8.0522,8.0522,8.0522,0.0],["1987-03-19",8.0522,8.2132,7.8911,7.8911,2767.0],["1987-03-20",7.8911,8.2132,7.8911,7.8911,333.0],["1987-03-23",7.8911,8.2132,7.8911,7.8911,1233.0],["1987-03-24",7.8911,8.2132,7.8911,7.8911,1733.0],["1987-03-25",7.8911,8.2132,7.8911,7.8911,200.0],["1987-03-26",8.0522,8.5353,8.0522,8.0522,3933.0],["1987-03-27",8.3743,8.5353,8.3743,8.3743,2367.0],["1987-03-30",8.5353,8.6963,8.5353,8.5353,3200.0],["1987-03-31",8.8574,9.1795,8.8574,8.8574,6867.0],["1987-04-01",8.8574,9.1795,8.8574,8.8574,4133.0],["1987-04-02",8.8574,9.0184,8.8574,8.8574,667.0],["1987-04-03",8.8574,9.1795,8.8574,8.8574,3667.0],["1987-04-06",9.0184,9.1795,9.0184,9.0184,12867.0],["1987-04-07",8.8574,8.8574,8.5353,8.5353,8667.0],["1987-04-08",9.3405,9.8237,9.3405,9.3405,20700.0],["1987-04-09",9.6626,10.1457,9.6626,9.6626,6233.0],["1987-04-10",10.3068,10.4678,10.3068,10.3068,12000.0],["1987-04-13",10.3068,10.951,10.3068,10.3068,13500.0],["1987-04-14",10.3068,10.7899,10.3068,10.3068,15800.0],["1987-04-15",9.9847,9.9847,9.6626,9.6626,4767.0],["1987-04-16",9.5016,9.5016,9.1795,9.1795,1833.0],["1987-04-20",9.6626,9.9847,9.6626,9.6626,4333.0],["1987-04-21",9.6626,9.6626,9.5016,9.5016,3267.0],["1987-04-22",9.6626,9.9847,9.6626,9.6626,2600.0],["1987-04-23",9.8236,9.9847,9.8236,9.8236,1067.0],["1987-04-24",10.3068,10.6289,10.3068,10.3068,15467.0],["1987-04-27",10.3068,10.3068,9.9847,9.9847,4633.0],["1987-04-28",9.9847,10.3068,9.9847,9.9847,1633.0],["1987-04-29",9.9847,10.3068,9.6626,9.6626,4067.0],["1987-04-30",9.8236,10.3068,9.8236,9.8236,1200.0],["1987-05-01",9.8236,10.1457,9.8236,9.8236,567.0],["1987-05-04",9.8237,9.8237,9.6626,9.6626,3600.0],["1987-05-05",9.6626,9.9847,9.6626,9.6626,7867.0],["1987-05-06",9.6626,9.9847,9.6626,9.6626,1167.0],["1987-05-07",9.6626,9.6626,9.3405,9.3405,4667.0],["1987-05-08",9.3405,9.6626,9.3405,9.3405,3033.0],["1987-05-11",9.3405,9.6626,9.3405,9.3405,2033.0],["1987-05-12",9.3405,9.6626,9.0184,9.0184,1567.0],["1987-05-13",9.0184,9.5016,9.0184,9.0184,2000.0],["1987-05-14",9.0184,9.5016,9.0184,9.0184,333.0],["1987-05-15",9.0184,9.3405,9.0184,9.0184,1267.0],["1987-05-18",9.0184,9.3405,9.0184,9.0184,3333.0],["1987-05-19",9.0184,9.3405,9.0184,9.0184,1367.0],["1987-05-20",9.1795,9.5016,9.1795,9.1795,4833.0],["1987-05-21",9.1795,9.5016,9.1795,9.1795,1600.0],["1987-05-22",9.1795,9.1795,8.8574,8.8574,3000.0],["1987-05-26",8.8574,9.0184,8.6963,8.6963,3367.0],["1987-05-27",8.8574,9.0184,8.8574,8.8574,67.0],["1987-05-28",8.8574,9.0184,8.6963,8.6963,1100.0],["1987-05-29",8.6963,8.6963,8.6963,8.6963,0.0],["1987-06-01",8.6963,8.6963,8.6963,8.6963,0.0],["1987-06-02",8.6963,9.0184,8.6963,8.6963,333.0],["1987-06-03",8.6963,8.8574,8.3743,8.3743,6867.0],["1987-06-04",8.3743,8.6963,8.3743,8.3743,2500.0],["1987-06-05",8.3743,8.6963,8.3743,8.3743,1667.0],["1987-06-08",8.3743,8.6963,8.3743,8.3743,2033.0],["1987-06-09",8.3743,8.6963,8.3743,8.3743,67.0],["1987-06-10",8.3743,8.6963,8.3743,8.3743,867.0],["1987-06-11",8.6963,9.0184,8.6963,8.6963,3000.0],["1987-06-12",8.6963,9.0184,8.5353,8.5353,333.0],["1987-06-15",8.5353,8.8574,8.5353,8.5353,67.0],["1987-06-16",8.5353,8.5353,8.5353,8.5353,0.0],["1987-06-17",8.5353,8.5353,8.5353,8.5353,0.0],["1987-06-18",8.6963,9.0184,8.6963,8.6963,1300.0],["1987-06-19",8.6963,9.0184,8.6963,8.6963,6867.0],["1987-06-22",8.6963,8.8574,8.6963,8.6963,167.0],["1987-06-23",8.6963,8.8574,8.3743,8.3743,2167.0],["1987-06-24",8.3743,8.6963,8.2132,8.2132,100.0],["1987-06-25",8.2132,8.2132,8.2132,8.2132,0.0],["1987-06-26",8.2132,8.5353,8.0522,8.0522,400.0],["1987-06-29",8.0522,8.2132,7.7301,7.7301,3267.0],["1987-06-30",7.7301,8.0522,7.7301,7.7301,1767.0],["1987-07-01",7.7301,8.2132,7.7301,7.7301,3867.0],["1987-07-02",7.7301,7.7301,7.408,7.408,3467.0],["1987-07-06",7.408,7.569,7.247,7.247,2167.0],["1987-07-07",7.7301,7.8911,7.7301,7.7301,2467.0],["1987-07-08",7.7301,8.0522,7.569,7.569,1467.0],["1987-07-09",8.2132,8.5353,8.2132,8.2132,5367.0],["1987-07-10",8.2132,8.5353,8.2132,8.2132,533.0],["1987-07-13",8.8574,9.3405,8.8574,8.8574,6433.0],["1987-07-14",9.5016,9.8236,9.5016,9.5016,12300.0],["1987-07-15",9.5016,9.8236,9.5016,9.5016,667.0],["1987-07-16",9.6626,9.8237,9.6626,9.6626,600.0],["1987-07-17",9.6626,9.6626,9.5016,9.5016,4167.0],["1987-07-20",9.6626,9.9847,9.6626,9.6626,1400.0],["1987-07-21",9.9847,10.4678,9.9847,9.9847,4300.0],["1987-07-22",10.1457,10.4678,10.1457,10.1457,2167.0],["1987-07-23",10.1457,10.3068,10.1457,10.1457,1167.0],["1987-07-24",9.8236,9.8236,9.5016,9.5016,4400.0],["1987-07-27",9.5016,9.6626,9.3405,9.3405,1000.0],["1987-07-28",9.5016,9.6626,9.5016,9.5016,433.0],["1987-07-29",9.5016,9.5016,9.5016,9.5016,0.0],["1987-07-30",9.5016,9.6626,9.3405,9.3405,333.0],["1987-07-31",9.3405,9.5016,9.3405,9.3405,767.0],["1987-08-03",9.9847,10.1457,9.9847,9.9847,3500.0],["1987-08-04",9.8237,9.8237,9.3405,9.3405,8567.0],["1987-08-05",9.3405,9.5016,9.0184,9.0184,3667.0],["1987-08-06",9.0184,9.5016,9.0184,9.0184,67.0],["1987-08-07",9.0184,9.3405,9.0184,9.0184,200.0],["1987-08-10",9.0184,9.5016,9.0184,9.0184,2167.0],["1987-08-11",9.1795,9.5016,9.1795,9.1795,700.0],["1987-08-12",9.1795,9.5016,9.1795,9.1795,67.0],["1987-08-13",9.1795,9.5016,9.1795,9.1795,133.0],["1987-08-14",9.1795,9.3405,9.0184,9.0184,600.0],["1987-08-17",9.0184,9.0184,9.0184,9.0184,0.0],["1987-08-18",9.0184,9.0184,9.0184,9.0184,0.0],["1987-08-19",9.0184,9.1795,8.8574,8.8574,67.0],["1987-08-20",8.8574,9.1795,8.6963,8.6963,33.0],["1987-08-21",8.6963,9.0184,8.6963,8.6963,1267.0],["1987-08-24",8.6963,9.0184,8.6963,8.6963,200.0],["1987-08-25",8.6963,8.8574,8.5353,8.5353,1000.0],["1987-08-26",8.5353,8.5353,8.5353,8.5353,0.0],["1987-08-27",8.5353,9.0184,8.5353,8.5353,3933.0],["1987-08-28",8.5353,8.5353,8.5353,8.5353,0.0],["1987-08-31",8.5353,8.5353,8.5353,8.5353,0.0],["1987-09-01",8.5353,8.5353,8.3743,8.3743,1600.0],["1987-09-02",8.3743,8.6963,8.3743,8.3743,6733.0],["1987-09-03",8.3743,8.8574,8.3743,8.3743,1000.0],["1987-09-04",8.6963,8.8574,8.6963,8.6963,433.0],["1987-09-08",8.6963,8.8574,8.5353,8.5353,1133.0],["1987-09-09",8.5353,8.5353,8.5353,8.5353,0.0],["1987-09-10",8.6963,9.0184,8.6963,8.6963,1167.0],["1987-09-11",8.8574,9.1795,8.8574,8.8574,1833.0],["1987-09-14",8.8574,8.8574,8.8574,8.8574,0.0],["1987-09-15",8.8574,9.3405,8.8574,8.8574,333.0],["1987-09-16",8.8574,9.3405,8.8574,8.8574,1000.0],["1987-09-17",8.8574,9.1795,8.8574,8.8574,500.0],["1987-09-18",8.8574,9.3405,8.8574,8.8574,333.0],["1987-09-21",8.8574,9.3405,8.8574,8.8574,367.0],["1987-09-22",8.8574,8.8574,8.8574,8.8574,0.0],["1987-09-23",8.8574,9.0184,8.6963,8.6963,2300.0],["1987-09-24",8.6963,8.8574,8.5353,8.5353,1333.0],["1987-09-25",8.5353,8.5353,8.5353,8.5353,0.0],["1987-09-28",8.3743,8.3743,8.2132,8.2132,2667.0],["1987-09-29",8.2132,8.2132,8.2132,8.2132,0.0],["1987-09-30",8.2132,8.2132,8.2132,8.2132,0.0],["1987-10-01",8.2132,8.5353,8.2132,8.2132,2867.0],["1987-10-02",8.2132,8.2132,8.2132,8.2132,0.0],["1987-10-05",8.3743,8.5353,8.3743,8.3743,33.0],["1987-10-06",8.3743,8.5353,8.3743,8.3743,500.0],["1987-10-07",8.3743,8.5353,8.2132,8.2132,1267.0],["1987-10-08",8.2132,8.3743,8.2132,8.2132,1167.0],["1987-10-09",8.2132,8.2132,8.2132,8.2132,0.0],["1987-10-12",8.2132,8.2132,8.2132,8.2132,0.0],["1987-10-13",8.2132,8.3743,8.2132,8.2132,3933.0],["1987-10-14",8.2132,8.3743,8.2132,8.2132,367.0],["1987-10-15",8.3743,8.5353,8.3743,8.3743,5667.0],["1987-10-16",8.3743,8.5353,8.2132,8.2132,833.0],["1987-10-19",8.2132,8.3743,8.0522,8.0522,667.0],["1987-10-20",8.0522,8.3743,7.408,7.408,11767.0],["1987-10-21",6.4417,6.4417,5.9586,5.9586,14500.0],["1987-10-22",5.9586,6.2807,5.9586,5.9586,1833.0],["1987-10-23",6.1197,6.4417,6.1197,6.1197,7500.0],["1987-10-26",5.7976,5.7976,5.4755,5.4755,3133.0],["1987-10-27",5.6365,6.1197,5.6365,5.6365,667.0],["1987-10-28",5.6365,5.6365,5.1534,5.1534,367.0],["1987-10-29",5.4755,5.7976,5.4755,5.4755,867.0],["1987-10-30",5.4755,5.7976,5.4755,5.4755,1667.0],["1987-11-02",5.4755,5.4755,5.4755,5.4755,0.0],["1987-11-03",5.4755,5.7976,5.1534,5.1534,500.0],["1987-11-04",5.1534,5.4755,5.1534,5.1534,333.0],["1987-11-05",5.1534,5.1534,4.5092,4.5092,700.0],["1987-11-06",4.8313,5.1534,4.8313,4.8313,700.0],["1987-11-09",4.8313,4.9923,4.5092,4.5092,333.0],["1987-11-10",4.5092,4.6703,4.3482,4.3482,1500.0],["1987-11-11",4.3482,4.6703,4.1871,4.1871,33.0],["1987-11-12",4.5092,4.8313,4.5092,4.5092,1167.0],["1987-11-13",5.4755,5.7976,5.4755,5.4755,6833.0],["1987-11-16",5.4755,5.7976,5.1534,5.1534,833.0],["1987-11-17",5.1534,5.7976,5.1534,5.1534,100.0],["1987-11-18",5.1534,5.1534,4.8313,4.8313,200.0],["1987-11-19",4.8313,5.4755,4.8313,4.8313,67.0],["1987-11-20",4.8313,5.4755,4.8313,4.8313,500.0],["1987-11-23",4.8313,4.8313,4.8313,4.8313,0.0],["1987-11-24",4.8313,4.8313,4.8313,4.8313,0.0],["1987-11-25",4.8313,4.8313,4.8313,4.8313,0.0],["1987-11-27",5.9586,6.1197,5.9586,5.9586,3900.0],["1987-11-30",6.1197,6.4417,6.1197,6.1197,3967.0],["1987-12-01",6.1197,6.4417,6.1197,6.1197,467.0],["1987-12-02",6.1197,6.4417,6.1197,6.1197,133.0],["1987-12-03",6.1197,6.4417,6.1197,6.1197,200.0],["1987-12-04",6.1196,6.1196,5.7976,5.7976,1467.0],["1987-12-07",5.7976,6.1196,5.7976,5.7976,33.0],["1987-12-08",5.7976,5.7976,5.7976,5.7976,0.0],["1987-12-09",5.7976,6.4417,5.7976,5.7976,333.0],["1987-12-10",5.7976,5.7976,5.7976,5.7976,0.0],["1987-12-11",5.7976,5.7976,5.7976,5.7976,0.0],["1987-12-14",5.9586,6.2807,5.9586,5.9586,667.0],["1987-12-15",5.9586,5.9586,5.6365,5.6365,3167.0],["1987-12-16",5.6365,6.1197,5.6365,5.6365,333.0],["1987-12-17",5.6365,5.9586,5.6365,5.6365,333.0],["1987-12-18",5.9586,6.4417,5.9586,5.9586,667.0],["1987-12-21",6.2807,6.7638,6.2807,6.2807,1200.0],["1987-12-22",6.4417,6.7638,6.4417,6.4417,133.0],["1987-12-23",6.4417,6.4417,6.4417,6.4417,0.0],["1987-12-24",6.4417,6.4417,6.4417,6.4417,0.0],["1987-12-28",6.4417,6.4417,6.4417,6.4417,0.0],["1987-12-29",6.4417,6.9249,6.4417,6.4417,433.0],["1987-12-30",6.4417,6.9249,6.4417,6.4417,700.0],["1987-12-31",7.7301,8.0522,7.7301,7.7301,2333.0],["1988-01-04",7.7301,8.0522,7.7301,7.7301,1367.0],["1988-01-05",7.7301,7.7301,7.7301,7.7301,0.0],["1988-01-06",7.7301,8.0522,7.7301,7.7301,1000.0],["1988-01-07",8.0522,8.6963,8.0522,8.0522,2067.0],["1988-01-08",8.0522,8.6963,8.0522,8.0522,67.0],["1988-01-11",8.0522,8.3743,8.0522,8.0522,333.0],["1988-01-12",8.0522,8.3743,7.7301,7.7301,2033.0],["1988-01-13",7.7301,8.0522,7.7301,7.7301,333.0],["1988-01-14",8.0522,8.3743,8.0522,8.0522,1000.0],["1988-01-15",8.0522,8.5353,7.7301,7.7301,100.0],["1988-01-18",7.8911,8.5353,7.8911,7.8911,1000.0],["1988-01-19",7.8911,7.8911,7.8911,7.8911,0.0],["1988-01-20",8.6963,9.3405,8.6963,8.6963,3333.0],["1988-01-21",8.6963,9.3405,8.6963,8.6963,2000.0],["1988-01-22",8.6963,9.1795,8.6963,8.6963,333.0],["1988-01-25",8.6963,9.1795,8.6963,8.6963,333.0],["1988-01-26",8.6963,8.6963,8.6963,8.6963,0.0],["1988-01-27",8.6963,8.8574,8.3743,8.3743,3333.0],["1988-01-28",8.3743,8.8574,8.3743,8.3743,100.0],["1988-01-29",8.0522,8.0522,7.408,7.408,1667.0],["1988-02-01",7.408,7.569,7.0859,7.0859,1600.0],["1988-02-02",7.0859,7.247,6.6028,6.6028,2467.0],["1988-02-03",6.6028,6.7638,6.2807,6.2807,1900.0],["1988-02-04",6.2807,6.6028,6.1197,6.1197,1000.0],["1988-02-05",6.1196,6.2807,5.7976,5.7976,2667.0],["1988-02-08",5.7976,6.1196,5.7976,5.7976,467.0],["1988-02-09",5.7976,5.9586,5.3144,5.3144,1000.0],["1988-02-10",6.4417,6.7638,6.4417,6.4417,3000.0],["1988-02-11",6.4417,6.7638,6.1197,6.1197,667.0],["1988-02-12",6.1197,6.1197,6.1197,6.1197,0.0],["1988-02-16",6.4417,6.7638,6.4417,6.4417,833.0],["1988-02-17",6.4417,6.7638,6.2807,6.2807,933.0],["1988-02-18",6.2807,6.4417,6.1197,6.1197,67.0],["1988-02-19",6.1197,6.1197,6.1197,6.1197,0.0],["1988-02-22",6.1197,6.6028,5.9586,5.9586,100.0],["1988-02-23",5.9586,6.6028,5.9586,5.9586,400.0],["1988-02-24",5.9586,6.4417,5.7976,5.7976,667.0],["1988-02-25",5.7976,6.4417,5.7976,5.7976,500.0],["1988-02-26",6.1197,6.7638,6.1197,6.1197,1467.0],["1988-02-29",6.1197,6.1197,6.1197,6.1197,0.0],["1988-03-01",6.1196,6.4417,5.7976,5.7976,833.0],["1988-03-02",5.7976,6.1196,5.7976,5.7976,3000.0],["1988-03-03",5.7976,5.7976,5.7976,5.7976,0.0],["1988-03-04",5.7976,6.4417,5.7976,5.7976,1000.0],["1988-03-07",5.7976,6.4417,5.7976,5.7976,367.0],["1988-03-08",5.7976,5.7976,5.7976,5.7976,0.0],["1988-03-09",5.7976,5.7976,5.7976,5.7976,0.0],["1988-03-10",5.9586,6.2807,5.9586,5.9586,667.0],["1988-03-11",5.9586,5.9586,5.9586,5.9586,0.0],["1988-03-14",5.9586,6.1197,5.9586,5.9586,667.0],["1988-03-15",5.9586,5.9586,5.9586,5.9586,0.0],["1988-03-16",5.9586,5.9586,5.9586,5.9586,0.0],["1988-03-17",5.9586,5.9586,5.9586,5.9586,0.0],["1988-03-18",5.9586,5.9586,5.9586,5.9586,0.0],["1988-03-21",5.9586,5.9586,5.9586,5.9586,0.0],["1988-03-22",5.9586,5.9586,5.9586,5.9586,0.0],["1988-03-23",5.9586,6.1196,5.7976,5.7976,333.0],["1988-03-24",5.7976,6.1196,5.7976,5.7976,133.0],["1988-03-25",5.7976,5.7976,5.7976,5.7976,0.0],["1988-03-28",5.7976,5.7976,5.7976,5.7976,0.0],["1988-03-29",6.2807,6.4417,6.2807,6.2807,800.0],["1988-03-30",7.0859,7.408,7.0859,7.0859,5300.0],["1988-03-31",7.0859,7.408,6.9249,6.9249,3500.0],["1988-04-04",7.0859,7.408,7.0859,7.0859,67.0],["1988-04-05",7.0859,7.408,6.7638,6.7638,667.0],["1988-04-06",6.7638,7.247,6.6028,6.6028,1000.0],["1988-04-07",6.6028,6.9249,6.4417,6.4417,567.0],["1988-04-08",6.4417,6.6028,6.1197,6.1197,5633.0],["1988-04-11",6.4417,6.7638,6.4417,6.4417,1667.0],["1988-04-12",6.6028,6.9249,6.6028,6.6028,2400.0],["1988-04-13",6.6028,6.7638,6.4417,6.4417,833.0],["1988-04-14",6.7638,7.0859,6.7638,6.7638,1133.0],["1988-04-15",6.7638,7.0859,6.7638,6.7638,533.0],["1988-04-18",6.7638,6.7638,6.7638,6.7638,0.0],["1988-04-19",6.7638,6.7638,6.7638,6.7638,0.0],["1988-04-20",6.7638,6.7638,6.7638,6.7638,0.0],["1988-04-21",6.7638,7.0859,6.7638,6.7638,2067.0],["1988-04-22",6.7638,7.0859,6.4417,6.4417,67.0],["1988-04-25",6.4417,6.4417,6.4417,6.4417,0.0],["1988-04-26",6.4417,7.0859,6.4417,6.4417,1467.0],["1988-04-27",6.4417,6.4417,6.4417,6.4417,0.0],["1988-04-28",6.4417,7.0859,6.4417,6.4417,100.0],["1988-04-29",6.4417,6.4417,6.4417,6.4417,0.0],["1988-05-02",6.4417,7.0859,6.4417,6.4417,667.0],["1988-05-03",6.4417,6.9249,6.4417,6.4417,1067.0],["1988-05-04",6.4417,6.9249,6.4417,6.4417,2800.0],["1988-05-05",6.4417,6.4417,6.4417,6.4417,0.0],["1988-05-06",6.4417,6.4417,6.4417,6.4417,0.0],["1988-05-09",7.247,7.8911,7.247,7.247,3633.0],["1988-05-10",7.247,7.7301,7.247,7.247,267.0],["1988-05-11",7.247,7.247,7.247,7.247,0.0],["1988-05-12",7.247,7.247,7.247,7.247,0.0],["1988-05-13",7.247,7.7301,7.247,7.247,667.0],["1988-05-16",7.7301,8.3743,7.7301,7.7301,2333.0],["1988-05-17",7.8911,8.3743,7.8911,7.8911,100.0],["1988-05-18",7.8911,8.0522,7.408,7.408,1333.0],["1988-05-19",7.408,7.7301,7.408,7.408,167.0],["1988-05-20",7.408,7.408,7.408,7.408,0.0],["1988-05-23",7.408,7.408,7.408,7.408,0.0],["1988-05-24",7.408,7.408,7.408,7.408,0.0],["1988-05-25",7.408,7.408,7.0859,7.0859,333.0],["1988-05-26",7.0859,7.408,7.0859,7.0859,133.0],["1988-05-27",7.0859,7.408,6.7638,6.7638,500.0],["1988-05-31",6.7638,6.7638,6.7638,6.7638,0.0],["1988-06-01",6.7638,6.7638,6.7638,6.7638,0.0],["1988-06-02",6.7638,6.7638,6.7638,6.7638,0.0],["1988-06-03",6.7638,7.408,6.7638,6.7638,5067.0],["1988-06-06",6.7638,7.408,6.7638,6.7638,1633.0],["1988-06-07",6.7638,7.408,6.7638,6.7638,333.0],["1988-06-08",6.9249,7.408,6.9249,6.9249,433.0],["1988-06-09",6.9249,7.408,6.9249,6.9249,1167.0],["1988-06-10",6.9249,7.408,6.9249,6.9249,333.0],["1988-06-13",6.9249,7.408,6.9249,6.9249,1333.0],["1988-06-14",6.9249,6.9249,6.9249,6.9249,0.0],["1988-06-15",6.9249,7.247,6.9249,6.9249,1933.0],["1988-06-16",6.9249,7.408,6.9249,6.9249,967.0],["1988-06-17",7.0859,7.408,7.0859,7.0859,33.0],["1988-06-20",7.0859,7.408,6.9249,6.9249,333.0],["1988-06-21",7.0859,7.7301,7.0859,7.0859,1100.0],["1988-06-22",7.0859,7.0859,7.0859,7.0859,0.0],["1988-06-23",7.0859,7.7301,7.0859,7.0859,333.0],["1988-06-24",7.0859,7.0859,7.0859,7.0859,0.0],["1988-06-27",7.0859,7.569,6.7638,6.7638,1600.0],["1988-06-28",6.7638,7.569,6.7638,6.7638,33.0],["1988-06-29",6.7638,6.7638,6.7638,6.7638,0.0],["1988-06-30",6.7638,7.408,6.6028,6.6028,100.0],["1988-07-01",6.6028,7.408,6.6028,6.6028,667.0],["1988-07-05",6.6028,7.0859,6.4417,6.4417,833.0],["1988-07-06",6.4417,6.7638,6.4417,6.4417,667.0],["1988-07-07",6.4417,6.4417,6.4417,6.4417,0.0],["1988-07-08",6.4417,7.0859,6.4417,6.4417,667.0],["1988-07-11",6.4417,6.4417,6.4417,6.4417,0.0],["1988-07-12",6.4417,6.6028,6.1197,6.1197,1033.0],["1988-07-13",6.1197,6.6028,6.1197,6.1197,167.0],["1988-07-14",6.1197,6.6028,6.1197,6.1197,33.0],["1988-07-15",6.1197,6.1197,6.1197,6.1197,0.0],["1988-07-18",6.1197,6.4417,6.1197,6.1197,1100.0],["1988-07-19",6.1197,6.4417,5.9586,5.9586,1100.0],["1988-07-20",6.2807,6.7638,6.2807,6.2807,1000.0],["1988-07-21",6.2807,6.2807,6.2807,6.2807,0.0],["1988-07-22",6.2807,6.2807,6.2807,6.2807,0.0],["1988-07-25",6.2807,6.9249,6.2807,6.2807,667.0],["1988-07-26",6.2807,6.9249,6.2807,6.2807,67.0],["1988-07-27",6.2807,6.9249,6.2807,6.2807,333.0],["1988-07-28",6.2807,6.9249,6.2807,6.2807,333.0],["1988-07-29",6.2807,6.9249,6.2807,6.2807,200.0],["1988-08-01",6.2807,6.9249,6.2807,6.2807,367.0],["1988-08-02",6.2807,6.9249,6.2807,6.2807,33.0],["1988-08-03",6.2807,6.7638,6.2807,6.2807,1700.0],["1988-08-04",6.2807,6.7638,6.2807,6.2807,333.0],["1988-08-05",6.2807,6.2807,6.2807,6.2807,0.0],["1988-08-08",6.2807,6.7638,6.1197,6.1197,1700.0],["1988-08-09",6.1197,6.1197,6.1197,6.1197,0.0],["1988-08-10",6.1197,6.7638,6.1197,6.1197,2500.0],["1988-08-11",6.1197,6.4417,6.1197,6.1197,1000.0],["1988-08-12",6.1196,6.4417,5.7976,5.7976,2800.0],["1988-08-15",5.7976,6.1196,5.7976,5.7976,1333.0],["1988-08-16",5.7976,5.7976,5.7976,5.7976,0.0],["1988-08-17",5.7976,6.1196,5.7976,5.7976,1033.0],["1988-08-18",5.7976,6.1197,5.4755,5.4755,333.0],["1988-08-19",5.4755,6.1197,5.4755,5.4755,133.0],["1988-08-22",5.4755,6.1197,5.4755,5.4755,667.0],["1988-08-23",5.4755,5.7976,5.1534,5.1534,367.0],["1988-08-24",5.1534,5.1534,5.1534,5.1534,0.0],["1988-08-25",5.1534,5.1534,5.1534,5.1534,0.0],["1988-08-26",5.1534,5.1534,5.1534,5.1534,0.0],["1988-08-29",5.1534,5.1534,5.1534,5.1534,0.0],["1988-08-30",5.1534,5.7976,5.1534,5.1534,33.0],["1988-08-31",5.1534,5.1534,5.1534,5.1534,0.0],["1988-09-01",5.1534,5.1534,5.1534,5.1534,0.0],["1988-09-02",5.1534,5.1534,5.1534,5.1534,0.0],["1988-09-06",5.1534,5.7976,5.1534,5.1534,833.0],["1988-09-07",5.1534,5.7976,5.1534,5.1534,333.0],["1988-09-08",5.1534,5.7976,5.1534,5.1534,133.0],["1988-09-09",5.1534,5.4755,4.8313,4.8313,700.0],["1988-09-12",4.8313,5.4755,4.8313,4.8313,433.0],["1988-09-13",4.8313,5.1534,4.6703,4.6703,700.0],["1988-09-14",4.6703,5.1534,4.6703,4.6703,167.0],["1988-09-15",4.6703,4.8313,4.1871,4.1871,167.0],["1988-09-16",4.1871,4.5092,4.0261,4.0261,700.0],["1988-09-19",4.0261,4.5092,3.865,3.865,167.0],["1988-09-20",3.865,4.1871,3.704,3.704,1667.0],["1988-09-21",3.704,4.1871,3.704,3.704,333.0],["1988-09-22",3.704,3.865,3.2209,3.2209,1700.0],["1988-09-23",3.2209,3.865,3.2209,3.2209,167.0],["1988-09-26",3.2209,3.2209,3.2209,3.2209,0.0],["1988-09-27",3.2209,3.543,2.8988,2.8988,167.0],["1988-09-28",2.8988,3.543,2.8988,2.8988,333.0],["1988-09-29",2.8988,3.3819,2.5767,2.5767,867.0],["1988-09-30",2.8988,3.3819,2.8988,2.8988,1000.0],["1988-10-03",2.8988,2.8988,2.8988,2.8988,0.0],["1988-10-04",2.8988,2.8988,2.8988,2.8988,0.0],["1988-10-05",2.8988,3.543,2.8988,2.8988,333.0],["1988-10-06",2.8988,2.8988,2.8988,2.8988,0.0],["1988-10-07",2.8988,2.8988,2.8988,2.8988,0.0],["1988-10-10",3.2209,3.543,3.2209,3.2209,667.0],["1988-10-11",3.3819,3.865,3.3819,3.3819,667.0],["1988-10-12",3.3819,3.704,3.3819,3.3819,333.0],["1988-10-13",3.3819,3.3819,3.3819,3.3819,0.0],["1988-10-14",4.0261,4.5092,4.0261,4.0261,3067.0],["1988-10-17",4.1871,4.6703,4.1871,4.1871,167.0],["1988-10-18",4.1871,4.5092,4.0261,4.0261,333.0],["1988-10-19",4.8313,5.3144,4.8313,4.8313,3500.0],["1988-10-20",4.8313,5.1534,4.8313,4.8313,1333.0],["1988-10-21",4.8313,4.9923,4.6703,4.6703,1833.0],["1988-10-24",4.6703,4.8313,4.5092,4.5092,500.0],["1988-10-25",4.5092,4.5092,4.5092,4.5092,0.0],["1988-10-26",4.5092,4.8313,4.5092,4.5092,333.0],["1988-10-27",4.5092,4.8313,4.1871,4.1871,2333.0],["1988-10-28",4.1871,4.1871,4.1871,4.1871,0.0],["1988-10-31",4.1871,4.8313,4.1871,4.1871,3500.0],["1988-11-01",4.3482,4.8313,4.3482,4.3482,533.0],["1988-11-02",4.3482,4.6703,4.1871,4.1871,13100.0],["1988-11-03",4.1871,4.6703,4.1871,4.1871,1267.0],["1988-11-04",4.1871,4.1871,4.1871,4.1871,0.0],["1988-11-07",4.1871,4.1871,4.1871,4.1871,0.0],["1988-11-08",4.1871,4.1871,4.1871,4.1871,0.0],["1988-11-09",4.1871,4.1871,4.1871,4.1871,0.0],["1988-11-10",4.1871,4.5092,3.543,3.543,367.0],["1988-11-11",3.543,4.5092,3.543,3.543,33.0],["1988-11-14",3.543,4.5092,3.543,3.543,33.0],["1988-11-15",3.543,4.0261,3.543,3.543,1200.0],["1988-11-16",3.543,3.543,3.543,3.543,0.0],["1988-11-17",3.543,3.543,3.543,3.543,0.0],["1988-11-18",3.543,3.543,3.543,3.543,0.0],["1988-11-21",3.543,3.865,3.2209,3.2209,500.0],["1988-11-22",3.2209,3.865,3.2209,3.2209,33.0],["1988-11-23",3.2209,3.2209,3.2209,3.2209,0.0],["1988-11-25",3.2209,3.2209,3.2209,3.2209,0.0],["1988-11-28",3.2209,3.2209,3.2209,3.2209,0.0],["1988-11-29",3.2209,3.2209,3.2209,3.2209,0.0],["1988-11-30",3.2209,3.2209,3.2209,3.2209,0.0],["1988-12-01",3.2209,3.2209,3.2209,3.2209,0.0],["1988-12-02",3.3819,4.0261,3.3819,3.3819,300.0],["1988-12-05",3.3819,3.3819,3.3819,3.3819,0.0],["1988-12-06",3.3819,3.3819,3.3819,3.3819,0.0],["1988-12-07",3.3819,3.3819,3.3819,3.3819,0.0],["1988-12-08",3.3819,3.3819,3.3819,3.3819,0.0],["1988-12-09",3.3819,3.3819,3.3819,3.3819,0.0],["1988-12-12",3.543,3.865,3.543,3.543,67.0],["1988-12-13",3.543,3.543,3.543,3.543,0.0],["1988-12-14",3.543,3.865,3.2209,3.2209,67.0],["1988-12-15",3.3819,3.865,3.3819,3.3819,400.0],["1988-12-16",3.543,3.865,3.543,3.543,10467.0],["1988-12-19",3.543,3.865,3.543,3.543,67.0],["1988-12-20",3.543,3.543,3.543,3.543,0.0],["1988-12-21",3.543,3.543,3.543,3.543,0.0],["1988-12-22",3.543,3.865,3.543,3.543,1333.0],["1988-12-23",3.543,3.865,3.543,3.543,667.0],["1988-12-27",3.543,3.543,3.543,3.543,0.0],["1988-12-28",3.543,3.543,3.543,3.543,0.0],["1988-12-29",3.543,3.704,3.543,3.543,33.0],["1988-12-30",3.704,3.865,3.704,3.704,1400.0],["1989-01-03",3.704,3.865,3.704,3.704,333.0],["1989-01-04",3.704,3.704,3.704,3.704,0.0],["1989-01-05",3.704,4.0261,3.704,3.704,33.0],["1989-01-06",4.1871,4.5092,4.1871,4.1871,1833.0],["1989-01-09",4.1871,4.1871,4.1871,4.1871,0.0],["1989-01-10",4.1871,4.1871,4.1871,4.1871,0.0],["1989-01-11",4.3482,4.6703,4.3482,4.3482,33.0],["1989-01-12",4.5092,4.8313,4.5092,4.5092,667.0],["1989-01-13",4.6703,4.9923,4.6703,4.6703,133.0],["1989-01-16",4.6703,4.6703,4.6703,4.6703,0.0],["1989-01-17",4.8313,5.1534,4.8313,4.8313,133.0],["1989-01-18",4.8313,4.8313,4.8313,4.8313,0.0],["1989-01-19",5.1534,5.6365,5.1534,5.1534,1000.0],["1989-01-20",5.1534,5.1534,5.1534,5.1534,0.0],["1989-01-23",5.3144,5.7976,5.3144,5.3144,167.0],["1989-01-24",5.3144,5.3144,5.3144,5.3144,0.0],["1989-01-25",5.3144,5.3144,5.3144,5.3144,0.0],["1989-01-26",5.3144,5.3144,5.3144,5.3144,0.0],["1989-01-27",5.1534,5.1534,4.5092,4.5092,1333.0],["1989-01-30",4.5092,5.1534,4.3482,4.3482,333.0],["1989-01-31",4.3482,4.3482,4.3482,4.3482,0.0],["1989-02-01",4.3482,4.3482,4.3482,4.3482,0.0],["1989-02-02",4.5092,5.1534,4.5092,4.5092,667.0],["1989-02-03",4.5092,4.5092,4.5092,4.5092,0.0],["1989-02-06",4.5092,4.5092,4.5092,4.5092,0.0],["1989-02-07",5.3144,5.7976,5.3144,5.3144,4000.0],["1989-02-08",5.3144,5.9586,5.3144,5.3144,667.0],["1989-02-09",5.3144,6.1197,5.3144,5.3144,667.0],["1989-02-10",5.3144,5.9586,5.3144,5.3144,400.0],["1989-02-13",5.3144,5.6365,4.9923,4.9923,1567.0],["1989-02-14",4.9923,4.9923,4.9923,4.9923,0.0],["1989-02-15",4.9923,4.9923,4.9923,4.9923,0.0],["1989-02-16",4.9923,4.9923,4.9923,4.9923,0.0],["1989-02-17",5.1534,5.4755,5.1534,5.1534,500.0],["1989-02-21",5.1534,5.1534,5.1534,5.1534,0.0],["1989-02-22",5.3144,5.6365,5.3144,5.3144,67.0],["1989-02-23",5.3144,5.3144,5.3144,5.3144,0.0],["1989-02-24",5.3144,5.3144,5.3144,5.3144,0.0],["1989-02-27",5.3144,5.6365,5.1534,5.1534,1367.0],["1989-02-28",5.1534,5.1534,5.1534,5.1534,0.0],["1989-03-01",5.1534,5.1534,5.1534,5.1534,0.0],["1989-03-02",5.1534,5.1534,5.1534,5.1534,0.0],["1989-03-03",5.1534,5.1534,5.1534,5.1534,0.0],["1989-03-06",5.1534,5.1534,5.1534,5.1534,0.0],["1989-03-07",5.1534,5.6365,5.1534,5.1534,100.0],["1989-03-08",5.1534,5.1534,5.1534,5.1534,0.0],["1989-03-09",5.3144,5.7976,5.3144,5.3144,1667.0],["1989-03-10",5.3144,5.3144,5.3144,5.3144,0.0],["1989-03-13",5.3144,5.3144,5.3144,5.3144,0.0],["1989-03-14",5.3144,5.7976,5.3144,5.3144,100.0],["1989-03-15",5.3144,5.3144,5.3144,5.3144,0.0],["1989-03-16",5.3144,5.3144,5.3144,5.3144,0.0],["1989-03-17",5.3144,5.3144,5.3144,5.3144,0.0],["1989-03-20",5.3144,5.3144,5.3144,5.3144,0.0],["1989-03-21",5.3144,5.3144,5.3144,5.3144,0.0],["1989-03-22",5.3144,5.3144,5.3144,5.3144,0.0],["1989-03-23",5.7976,6.4417,5.7976,5.7976,833.0],["1989-03-27",5.7976,6.4417,5.7976,5.7976,333.0],["1989-03-28",5.9586,6.6028,5.9586,5.9586,333.0],["1989-03-29",6.1197,6.7638,6.1197,6.1197,1667.0],["1989-03-30",6.1197,6.7638,6.1197,6.1197,500.0],["1989-03-31",6.1197,6.7638,6.1197,6.1197,833.0],["1989-04-03",6.1197,6.7638,6.1197,6.1197,833.0],["1989-04-04",6.1197,6.4417,5.9586,5.9586,667.0],["1989-04-05",5.9586,5.9586,5.9586,5.9586,0.0],["1989-04-06",5.9586,6.1196,5.7976,5.7976,1633.0],["1989-04-07",5.7976,5.7976,5.7976,5.7976,0.0],["1989-04-10",5.7976,5.7976,5.7976,5.7976,0.0],["1989-04-11",5.7976,6.1197,5.4755,5.4755,1333.0],["1989-04-12",5.4755,5.4755,5.4755,5.4755,0.0],["1989-04-13",5.4755,6.1197,5.4755,5.4755,667.0],["1989-04-14",5.4755,5.4755,5.4755,5.4755,0.0],["1989-04-17",5.4755,6.1197,5.4755,5.4755,667.0],["1989-04-18",5.4755,6.1197,5.4755,5.4755,333.0],["1989-04-19",5.6365,6.1197,5.6365,5.6365,167.0],["1989-04-20",5.6365,5.6365,5.6365,5.6365,0.0],["1989-04-21",5.6365,5.9586,5.6365,5.6365,133.0],["1989-04-24",5.6365,5.6365,5.6365,5.6365,0.0],["1989-04-25",5.6365,5.9586,5.6365,5.6365,300.0],["1989-04-26",5.6365,5.7976,5.1534,5.1534,1000.0],["1989-04-27",5.1534,5.1534,5.1534,5.1534,0.0],["1989-04-28",5.1534,5.1534,5.1534,5.1534,0.0],["1989-05-01",5.1534,5.1534,5.1534,5.1534,0.0],["1989-05-02",5.1534,5.4755,5.1534,5.1534,700.0],["1989-05-03",5.1534,5.4755,5.1534,5.1534,833.0],["1989-05-04",5.1534,5.1534,5.1534,5.1534,0.0],["1989-05-05",5.1534,5.7976,5.1534,5.1534,1067.0],["1989-05-08",5.3144,5.7976,5.3144,5.3144,433.0],["1989-05-09",5.3144,5.3144,5.3144,5.3144,0.0],["1989-05-10",5.3144,5.3144,5.3144,5.3144,0.0],["1989-05-11",5.3144,5.3144,5.3144,5.3144,0.0],["1989-05-12",5.3144,5.3144,5.3144,5.3144,0.0],["1989-05-15",5.3144,5.3144,5.3144,5.3144,0.0],["1989-05-16",5.3144,5.3144,5.3144,5.3144,0.0],["1989-05-17",5.1534,5.1534,4.9923,4.9923,500.0],["1989-05-18",4.9923,4.9923,4.9923,4.9923,0.0],["1989-05-19",4.9923,5.1534,4.8313,4.8313,267.0],["1989-05-22",4.8313,4.8313,4.8313,4.8313,0.0],["1989-05-23",4.8313,5.1534,4.5092,4.5092,667.0],["1989-05-24",4.5092,4.5092,4.5092,4.5092,0.0],["1989-05-25",4.5092,4.5092,4.5092,4.5092,0.0],["1989-05-26",4.5092,4.5092,4.5092,4.5092,0.0],["1989-05-30",4.8313,5.1534,4.8313,4.8313,167.0],["1989-05-31",4.8313,5.4755,4.8313,4.8313,867.0],["1989-06-01",5.1534,5.7976,5.1534,5.1534,2833.0],["1989-06-02",5.1534,5.7976,5.1534,5.1534,1667.0],["1989-06-05",5.1534,5.1534,5.1534,5.1534,0.0],["1989-06-06",5.6365,6.1197,5.6365,5.6365,1667.0],["1989-06-07",5.7976,6.1196,5.7976,5.7976,500.0],["1989-06-08",5.7976,5.7976,5.7976,5.7976,0.0],["1989-06-09",5.7976,5.7976,5.7976,5.7976,0.0],["1989-06-12",5.7976,5.9586,5.1534,5.1534,1467.0],["1989-06-13",5.1534,5.9586,5.1534,5.1534,167.0],["1989-06-14",5.7976,6.1196,5.7976,5.7976,5667.0],["1989-06-15",6.1197,6.7638,6.1197,6.1197,2667.0],["1989-06-16",6.1197,6.7638,6.1197,6.1197,667.0],["1989-06-19",6.1197,6.9249,6.1197,6.1197,667.0],["1989-06-20",6.2807,6.9249,6.2807,6.2807,167.0],["1989-06-21",6.2807,6.2807,6.2807,6.2807,0.0],["1989-06-22",6.2807,6.2807,6.2807,6.2807,0.0],["1989-06-23",6.6028,6.9249,6.6028,6.6028,2333.0],["1989-06-26",6.7638,7.247,6.7638,6.7638,4900.0],["1989-06-27",6.9249,7.247,6.9249,6.9249,8133.0],["1989-06-28",6.9249,7.0859,6.7638,6.7638,1333.0],["1989-06-29",6.7638,6.7638,6.2807,6.2807,667.0],["1989-06-30",6.2807,6.7638,6.2807,6.2807,200.0],["1989-07-03",6.2807,6.2807,6.2807,6.2807,0.0],["1989-07-05",6.2807,6.7638,6.2807,6.2807,133.0],["1989-07-06",6.2807,6.7638,6.2807,6.2807,67.0],["1989-07-07",6.2807,6.7638,6.2807,6.2807,333.0],["1989-07-10",6.2807,6.2807,6.2807,6.2807,0.0],["1989-07-11",6.2807,6.2807,5.7976,5.7976,4133.0],["1989-07-12",5.7976,6.2807,5.7976,5.7976,100.0],["1989-07-13",5.7976,6.2807,5.7976,5.7976,1500.0],["1989-07-14",5.7976,6.4417,5.7976,5.7976,833.0],["1989-07-17",5.7976,5.7976,5.7976,5.7976,0.0],["1989-07-18",5.7976,5.7976,5.7976,5.7976,0.0],["1989-07-19",5.7976,6.4417,5.7976,5.7976,67.0],["1989-07-20",5.7976,5.7976,5.7976,5.7976,0.0],["1989-07-21",5.7976,5.7976,5.7976,5.7976,0.0],["1989-07-24",5.7976,6.4417,5.7976,5.7976,1600.0],["1989-07-25",5.7976,6.4417,5.7976,5.7976,133.0],["1989-07-26",5.7976,5.7976,5.7976,5.7976,0.0],["1989-07-27",5.7976,5.7976,5.7976,5.7976,0.0],["1989-07-28",5.7976,6.4417,5.6365,5.6365,333.0],["1989-07-31",5.6365,6.2807,5.6365,5.6365,133.0],["1989-08-01",5.6365,5.6365,5.6365,5.6365,0.0],["1989-08-02",5.6365,5.6365,5.6365,5.6365,0.0],["1989-08-03",5.6365,5.6365,5.6365,5.6365,0.0],["1989-08-04",5.7976,6.4417,5.7976,5.7976,267.0],["1989-08-07",5.7976,5.7976,5.7976,5.7976,0.0],["1989-08-08",5.7976,5.7976,5.7976,5.7976,0.0],["1989-08-09",5.7976,5.7976,5.7976,5.7976,0.0],["1989-08-10",5.7976,5.7976,5.7976,5.7976,0.0],["1989-08-11",5.7976,5.7976,5.7976,5.7976,0.0],["1989-08-14",5.7976,5.7976,5.7976,5.7976,0.0],["1989-08-15",5.7976,6.4417,5.7976,5.7976,33.0],["1989-08-16",5.9586,6.2807,5.9586,5.9586,633.0],["1989-08-17",6.4417,6.9249,6.4417,6.4417,1667.0],["1989-08-18",6.4417,6.4417,6.4417,6.4417,0.0],["1989-08-21",6.4417,6.9249,6.4417,6.4417,33.0],["1989-08-22",6.4417,6.4417,6.4417,6.4417,0.0],["1989-08-23",6.4417,6.4417,6.4417,6.4417,0.0],["1989-08-24",6.4417,7.0859,6.4417,6.4417,0.0],["1989-08-25",6.4417,7.0859,6.4417,6.4417,267.0],["1989-08-28",6.4417,7.0859,6.4417,6.4417,800.0],["1989-08-29",7.7301,8.6963,7.7301,7.7301,4600.0],["1989-08-30",8.0522,8.6963,8.0522,8.0522,4000.0],["1989-08-31",8.0522,8.6963,8.0522,8.0522,1333.0],["1989-09-01",8.0522,8.6963,8.0522,8.0522,1833.0],["1989-09-05",8.3743,9.0184,8.3743,8.3743,3167.0],["1989-09-06",8.3743,8.6963,8.0522,8.0522,2000.0],["1989-09-07",9.0184,9.9847,9.0184,9.0184,5067.0],["1989-09-08",10.3068,10.951,10.3068,10.3068,4833.0],["1989-09-11",9.6626,9.6626,9.0184,9.0184,2233.0],["1989-09-12",9.0184,9.6626,9.0184,9.0184,1500.0],["1989-09-13",9.0184,9.6626,9.0184,9.0184,500.0],["1989-09-14",9.0184,9.0184,9.0184,9.0184,0.0],["1989-09-15",9.0184,9.9847,9.0184,9.0184,1733.0],["1989-09-18",9.0184,9.6626,9.0184,9.0184,667.0],["1989-09-19",9.6626,9.9847,9.6626,9.6626,767.0],["1989-09-20",9.6626,10.3068,9.6626,9.6626,1333.0],["1989-09-21",9.6626,10.3068,9.6626,9.6626,1433.0],["1989-09-22",9.9847,10.951,9.9847,9.9847,4867.0],["1989-09-25",9.9847,9.9847,9.3405,9.3405,1300.0],["1989-09-26",9.3405,9.6626,8.6963,8.6963,1967.0],["1989-09-27",9.0184,9.6626,9.0184,9.0184,167.0],["1989-09-28",9.3405,9.9847,9.3405,9.3405,1833.0],["1989-09-29",9.6626,10.3068,9.6626,9.6626,2400.0],["1989-10-02",9.6626,10.3068,9.6626,9.6626,1400.0],["1989-10-03",9.6626,9.9847,9.3405,9.3405,2033.0],["1989-10-04",9.3405,9.9847,9.0184,9.0184,333.0],["1989-10-05",9.0184,9.0184,9.0184,9.0184,0.0],["1989-10-06",9.0184,9.0184,8.3743,8.3743,1633.0],["1989-10-09",8.3743,8.3743,8.3743,8.3743,0.0],["1989-10-10",8.3743,8.6963,8.0522,8.0522,1400.0],["1989-10-11",8.0522,8.3743,7.408,7.408,1400.0],["1989-10-12",7.408,8.3743,7.408,7.408,67.0],["1989-10-13",7.408,7.7301,7.0859,7.0859,1333.0],["1989-10-16",7.0859,7.0859,6.4417,6.4417,600.0],["1989-10-17",6.7638,7.408,6.7638,6.7638,1267.0],["1989-10-18",6.7638,7.0859,6.4417,6.4417,1500.0],["1989-10-19",6.4417,6.4417,6.4417,6.4417,0.0],["1989-10-20",6.4417,7.0859,6.4417,6.4417,1067.0],["1989-10-23",6.4417,6.4417,6.4417,6.4417,0.0],["1989-10-24",6.4417,6.4417,6.4417,6.4417,0.0],["1989-10-25",6.4417,7.0859,6.4417,6.4417,833.0],["1989-10-26",6.7638,7.0859,6.7638,6.7638,333.0],["1989-10-27",6.7638,7.408,6.7638,6.7638,4500.0],["1989-10-30",6.7638,7.0859,6.4417,6.4417,33.0],["1989-10-31",6.4417,6.4417,6.4417,6.4417,0.0],["1989-11-01",6.4417,6.4417,6.4417,6.4417,0.0],["1989-11-02",6.4417,7.0859,6.4417,6.4417,700.0],["1989-11-03",6.4417,7.0859,6.4417,6.4417,2700.0],["1989-11-06",6.4417,7.0859,6.4417,6.4417,1667.0],["1989-11-07",6.4417,6.4417,6.4417,6.4417,0.0],["1989-11-08",6.4417,6.4417,6.4417,6.4417,0.0],["1989-11-09",6.4417,6.4417,6.4417,6.4417,0.0],["1989-11-10",6.4417,6.4417,6.4417,6.4417,0.0],["1989-11-13",6.7638,7.408,6.7638,6.7638,2800.0],["1989-11-14",6.7638,7.0859,6.7638,6.7638,667.0],["1989-11-15",6.7638,7.0859,6.7638,6.7638,667.0],["1989-11-16",6.7638,7.0859,6.7638,6.7638,1667.0],["1989-11-17",6.7638,7.0859,6.7638,6.7638,1667.0],["1989-11-20",6.7638,6.7638,6.7638,6.7638,0.0],["1989-11-21",6.7638,7.408,6.7638,6.7638,67.0],["1989-11-22",6.7638,7.408,6.7638,6.7638,0.0],["1989-11-24",7.0859,7.408,7.0859,7.0859,1067.0],["1989-11-27",7.0859,7.408,7.0859,7.0859,200.0],["1989-11-28",7.0859,7.408,7.0859,7.0859,800.0],["1989-11-29",7.0859,7.408,7.0859,7.0859,1333.0],["1989-11-30",7.0859,7.408,7.0859,7.0859,4167.0],["1989-12-01",7.0859,7.408,6.9249,6.9249,1500.0],["1989-12-04",7.0859,7.408,7.0859,7.0859,2000.0],["1989-12-05",7.0859,7.408,6.9249,6.9249,2000.0],["1989-12-06",6.9249,7.247,6.9249,6.9249,267.0],["1989-12-07",6.9249,7.247,6.7638,6.7638,1667.0],["1989-12-08",6.7638,6.7638,6.7638,6.7638,0.0],["1989-12-11",6.7638,6.7638,6.7638,6.7638,0.0],["1989-12-12",6.7638,7.0859,6.7638,6.7638,1667.0],["1989-12-13",6.7638,6.7638,6.7638,6.7638,0.0],["1989-12-14",6.7638,7.0859,6.7638,6.7638,67.0],["1989-12-15",6.7638,6.7638,6.7638,6.7638,0.0],["1989-12-18",6.7638,6.7638,6.7638,6.7638,0.0],["1989-12-19",6.7638,7.0859,6.7638,6.7638,2000.0],["1989-12-20",6.7638,7.0859,6.7638,6.7638,767.0],["1989-12-21",6.7638,6.7638,6.7638,6.7638,0.0],["1989-12-22",6.7638,7.0859,6.7638,6.7638,100.0],["1989-12-26",6.7638,6.7638,6.7638,6.7638,0.0],["1989-12-27",6.7638,6.7638,6.7638,6.7638,0.0],["1989-12-28",6.7638,7.0859,6.7638,6.7638,333.0],["1989-12-29",6.7638,7.0859,6.7638,6.7638,100.0],["1990-01-02",6.7638,6.7638,6.7638,6.7638,0.0],["1990-01-03",6.7638,6.7638,6.7638,6.7638,0.0],["1990-01-04",6.7638,6.7638,6.7638,6.7638,0.0],["1990-01-05",6.7638,6.7638,6.7638,6.7638,0.0],["1990-01-08",6.9249,7.0859,6.9249,6.9249,333.0],["1990-01-09",6.9249,7.0859,6.9249,6.9249,667.0],["1990-01-10",6.9249,7.0859,6.7638,6.7638,1333.0],["1990-01-11",6.9249,7.0859,6.9249,6.9249,1167.0],["1990-01-12",6.9249,7.0859,6.7638,6.7638,667.0],["1990-01-15",6.7638,6.7638,6.7638,6.7638,0.0],["1990-01-16",6.7638,6.9249,6.4417,6.4417,1000.0],["1990-01-17",6.4417,6.9249,6.4417,6.4417,500.0],["1990-01-18",6.4417,6.9249,6.4417,6.4417,1333.0],["1990-01-19",6.4417,6.4417,6.4417,6.4417,0.0],["1990-01-22",6.4417,6.6028,6.2807,6.2807,533.0],["1990-01-23",6.2807,6.7638,6.1197,6.1197,1333.0],["1990-01-24",6.1197,6.7638,6.1197,6.1197,1067.0],["1990-01-25",6.1197,6.7638,6.1197,6.1197,333.0],["1990-01-26",6.1197,6.4417,5.9586,5.9586,1167.0],["1990-01-29",5.9586,6.4417,5.7976,5.7976,667.0],["1990-01-30",5.7976,6.4417,5.7976,5.7976,1667.0],["1990-01-31",5.7976,5.7976,5.7976,5.7976,0.0],["1990-02-01",6.1197,6.7638,6.1197,6.1197,1400.0],["1990-02-02",6.1197,6.7638,6.1197,6.1197,267.0],["1990-02-05",6.1197,6.1197,6.1197,6.1197,0.0],["1990-02-06",6.1197,6.1197,6.1197,6.1197,0.0],["1990-02-07",6.1197,6.1197,6.1197,6.1197,0.0],["1990-02-08",6.1197,6.7638,6.1197,6.1197,333.0],["1990-02-09",6.1197,6.7638,6.1197,6.1197,333.0],["1990-02-12",6.1197,6.1197,6.1197,6.1197,0.0],["1990-02-13",6.4417,6.7638,6.4417,6.4417,1000.0],["1990-02-14",6.4417,6.7638,6.4417,6.4417,267.0],["1990-02-15",6.4417,6.4417,6.4417,6.4417,0.0],["1990-02-16",6.4417,7.0859,6.4417,6.4417,267.0],["1990-02-20",6.4417,6.7638,6.1197,6.1197,900.0],["1990-02-21",6.1197,6.1197,6.1197,6.1197,0.0],["1990-02-22",6.4417,6.7638,6.4417,6.4417,367.0],["1990-02-23",6.4417,6.4417,6.4417,6.4417,0.0],["1990-02-26",6.4417,7.0859,6.1197,6.1197,1000.0],["1990-02-27",6.1197,6.7638,6.1197,6.1197,1533.0],["1990-02-28",6.1197,6.1197,6.1197,6.1197,0.0],["1990-03-01",6.1197,6.1197,6.1197,6.1197,0.0],["1990-03-02",6.1197,6.1197,6.1197,6.1197,0.0],["1990-03-05",6.1197,6.1197,6.1197,6.1197,0.0],["1990-03-06",6.1197,6.1197,6.1197,6.1197,0.0],["1990-03-07",6.1196,6.4417,5.7976,5.7976,833.0],["1990-03-08",5.7976,6.4417,5.7976,5.7976,400.0],["1990-03-09",5.7976,6.4417,5.7976,5.7976,133.0],["1990-03-12",5.7976,6.4417,5.7976,5.7976,133.0],["1990-03-13",5.9586,6.4417,5.9586,5.9586,800.0],["1990-03-14",6.1197,6.4417,6.1197,6.1197,567.0],["1990-03-15",6.1197,6.1197,6.1197,6.1197,0.0],["1990-03-16",6.1197,6.4417,6.1197,6.1197,133.0],["1990-03-19",6.1197,6.7638,6.1197,6.1197,2000.0],["1990-03-20",6.1197,6.1197,6.1197,6.1197,0.0],["1990-03-21",6.1197,6.1197,6.1197,6.1197,0.0],["1990-03-22",6.1197,6.4417,6.1197,6.1197,167.0],["1990-03-23",6.1197,6.1197,6.1197,6.1197,0.0],["1990-03-26",6.1197,6.1197,5.4755,5.4755,500.0],["1990-03-27",5.4755,5.4755,5.4755,5.4755,0.0],["1990-03-28",5.4755,5.4755,5.4755,5.4755,0.0],["1990-03-29",5.6365,6.4417,5.6365,5.6365,1167.0],["1990-03-30",5.6365,5.6365,5.6365,5.6365,0.0],["1990-04-02",5.4755,5.4755,4.8313,4.8313,8433.0],["1990-04-03",4.8313,5.1534,4.8313,4.8313,13400.0],["1990-04-04",4.8313,5.7976,4.8313,4.8313,667.0],["1990-04-05",4.8313,4.8313,4.8313,4.8313,0.0],["1990-04-06",5.1534,5.7976,5.1534,5.1534,333.0],["1990-04-09",5.1534,5.7976,5.1534,5.1534,267.0],["1990-04-10",5.4755,5.7976,5.4755,5.4755,667.0],["1990-04-11",5.7976,6.4417,5.7976,5.7976,400.0],["1990-04-12",5.7976,5.7976,5.7976,5.7976,0.0],["1990-04-16",5.7976,5.7976,5.7976,5.7976,0.0],["1990-04-17",5.7976,5.7976,5.7976,5.7976,0.0],["1990-04-18",5.7976,5.7976,5.7976,5.7976,0.0],["1990-04-19",5.7976,5.7976,5.7976,5.7976,0.0],["1990-04-20",5.7976,6.1196,5.7976,5.7976,1067.0],["1990-04-23",5.7976,5.7976,5.7976,5.7976,0.0],["1990-04-24",5.7976,5.7976,5.7976,5.7976,0.0],["1990-04-25",5.7976,5.7976,5.1534,5.1534,833.0],["1990-04-26",5.1534,5.1534,5.1534,5.1534,0.0],["1990-04-27",5.1534,5.1534,5.1534,5.1534,0.0],["1990-04-30",5.1534,5.1534,5.1534,5.1534,0.0],["1990-05-01",5.1534,5.1534,5.1534,5.1534,0.0],["1990-05-02",5.1534,5.7976,5.1534,5.1534,333.0],["1990-05-03",5.1534,5.1534,5.1534,5.1534,0.0],["1990-05-04",5.1534,5.7976,5.1534,5.1534,667.0],["1990-05-07",5.1534,5.1534,5.1534,5.1534,0.0],["1990-05-08",5.1534,5.1534,5.1534,5.1534,0.0],["1990-05-09",5.1534,5.1534,5.1534,5.1534,0.0],["1990-05-10",5.1534,5.1534,5.1534,5.1534,0.0],["1990-05-11",5.1534,6.1197,5.1534,5.1534,167.0],["1990-05-14",5.1534,6.1197,5.1534,5.1534,233.0],["1990-05-15",5.1534,5.1534,5.1534,5.1534,0.0],["1990-05-16",5.1534,5.1534,5.1534,5.1534,0.0],["1990-05-17",5.1534,5.1534,5.1534,5.1534,0.0],["1990-05-18",5.1534,5.7976,5.1534,5.1534,333.0],["1990-05-21",5.1534,5.7976,5.1534,5.1534,667.0],["1990-05-22",5.1534,5.1534,5.1534,5.1534,0.0],["1990-05-23",5.1534,5.4755,4.8313,4.8313,1700.0],["1990-05-24",4.8313,5.4755,4.8313,4.8313,733.0],["1990-05-25",4.8313,4.8313,4.8313,4.8313,0.0],["1990-05-29",4.8313,5.4755,4.5092,4.5092,733.0],["1990-05-30",4.5092,5.4755,4.5092,4.5092,400.0],["1990-05-31",4.5092,5.4755,4.5092,4.5092,333.0],["1990-06-01",4.5092,4.5092,4.5092,4.5092,0.0],["1990-06-04",4.5092,5.1534,4.5092,4.5092,2667.0],["1990-06-05",4.5092,4.5092,4.5092,4.5092,0.0],["1990-06-06",4.5092,5.1534,4.5092,4.5092,2333.0],["1990-06-07",4.5092,4.5092,4.5092,4.5092,0.0],["1990-06-08",4.5092,4.5092,4.5092,4.5092,0.0],["1990-06-11",4.5092,4.5092,4.5092,4.5092,0.0],["1990-06-12",4.5092,4.5092,4.5092,4.5092,0.0],["1990-06-13",4.5092,4.5092,4.5092,4.5092,0.0],["1990-06-14",4.5092,4.5092,4.5092,4.5092,0.0],["1990-06-15",4.5092,4.5092,4.5092,4.5092,0.0],["1990-06-18",4.5092,5.1534,4.5092,4.5092,333.0],["1990-06-19",4.5092,4.5092,4.5092,4.5092,0.0],["1990-06-20",4.5092,4.5092,4.5092,4.5092,0.0],["1990-06-21",4.5092,4.5092,4.5092,4.5092,0.0],["1990-06-22",4.5092,4.5092,4.5092,4.5092,0.0],["1990-06-25",4.5092,4.5092,4.5092,4.5092,0.0],["1990-06-26",4.5092,4.5092,4.5092,4.5092,0.0],["1990-06-27",4.5092,4.5092,4.5092,4.5092,0.0],["1990-06-28",4.5092,4.5092,4.5092,4.5092,0.0],["1990-06-29",4.5092,4.5092,4.5092,4.5092,0.0],["1990-07-02",4.5092,4.5092,4.5092,4.5092,0.0],["1990-07-03",4.5092,4.5092,4.5092,4.5092,0.0],["1990-07-05",4.5092,4.5092,4.5092,4.5092,0.0],["1990-07-06",4.5092,5.4755,4.5092,4.5092,333.0],["1990-07-09",4.5092,4.5092,4.5092,4.5092,0.0],["1990-07-10",4.5092,4.5092,4.5092,4.5092,0.0],["1990-07-11",4.5092,4.5092,4.5092,4.5092,0.0],["1990-07-12",4.5092,4.9923,4.5092,4.5092,1000.0],["1990-07-13",4.5092,4.9923,4.5092,4.5092,1033.0],["1990-07-16",4.5092,4.5092,4.5092,4.5092,0.0],["1990-07-17",4.5092,4.6703,4.1871,4.1871,433.0],["1990-07-18",4.1871,4.6703,4.1871,4.1871,333.0],["1990-07-19",4.1871,4.8313,4.1871,4.1871,333.0],["1990-07-20",4.1871,4.1871,4.1871,4.1871,0.0],["1990-07-23",4.3482,4.8313,4.3482,4.3482,1100.0],["1990-07-24",4.3482,4.3482,4.3482,4.3482,0.0],["1990-07-25",4.3482,4.3482,4.3482,4.3482,0.0],["1990-07-26",4.3482,4.8313,4.1871,4.1871,3167.0],["1990-07-27",4.1871,4.8313,4.1871,4.1871,367.0],["1990-07-30",4.1871,4.8313,4.1871,4.1871,767.0],["1990-07-31",4.8313,5.4755,4.8313,4.8313,3167.0],["1990-08-01",5.4755,6.1197,5.4755,5.4755,2933.0],["1990-08-02",5.4755,6.1197,5.1534,5.1534,1667.0],["1990-08-03",5.1534,5.7976,5.1534,5.1534,233.0],["1990-08-06",5.1534,5.7976,5.1534,5.1534,667.0],["1990-08-07",5.1534,5.1534,5.1534,5.1534,0.0],["1990-08-08",5.1534,5.7976,5.1534,5.1534,2833.0],["1990-08-09",5.1534,5.7976,5.1534,5.1534,333.0],["1990-08-10",5.1534,5.7976,5.1534,5.1534,1500.0],["1990-08-13",5.1534,5.7976,5.1534,5.1534,267.0],["1990-08-14",5.1534,5.7976,5.1534,5.1534,500.0],["1990-08-15",5.1534,5.7976,5.1534,5.1534,667.0],["1990-08-16",5.1534,5.7976,5.1534,5.1534,667.0],["1990-08-17",5.1534,5.1534,5.1534,5.1534,0.0],["1990-08-20",5.1534,5.7976,5.1534,5.1534,200.0],["1990-08-21",5.1534,5.1534,5.1534,5.1534,0.0],["1990-08-22",5.1534,5.1534,4.5092,4.5092,8667.0],["1990-08-23",4.5092,4.8313,4.1871,4.1871,2333.0],["1990-08-24",4.1871,4.5092,3.865,3.865,2333.0],["1990-08-27",3.865,3.865,3.865,3.865,0.0],["1990-08-28",3.865,3.865,3.865,3.865,0.0],["1990-08-29",4.0261,4.6703,4.0261,4.0261,1533.0],["1990-08-30",4.0261,4.0261,4.0261,4.0261,0.0],["1990-08-31",4.0261,4.0261,4.0261,4.0261,0.0],["1990-09-04",4.0261,4.8313,4.0261,4.0261,700.0],["1990-09-05",4.0261,4.5092,4.0261,4.0261,1167.0],["1990-09-06",4.0261,4.0261,4.0261,4.0261,0.0],["1990-09-07",4.0261,4.5092,4.0261,4.0261,567.0],["1990-09-10",4.0261,4.5092,4.0261,4.0261,667.0],["1990-09-11",4.0261,4.0261,4.0261,4.0261,0.0],["1990-09-12",4.0261,4.5092,4.0261,4.0261,333.0],["1990-09-13",4.0261,4.5092,4.0261,4.0261,233.0],["1990-09-14",4.0261,4.6703,4.0261,4.0261,333.0],["1990-09-17",4.0261,4.0261,4.0261,4.0261,0.0],["1990-09-18",4.0261,4.0261,4.0261,4.0261,0.0],["1990-09-19",4.0261,4.5092,3.865,3.865,1733.0],["1990-09-20",3.865,3.865,3.865,3.865,0.0],["1990-09-21",3.865,3.865,3.865,3.865,0.0],["1990-09-24",3.865,4.5092,3.865,3.865,533.0],["1990-09-25",3.865,3.865,3.865,3.865,0.0],["1990-09-26",3.865,4.1871,3.3819,3.3819,2600.0],["1990-09-27",3.3819,3.3819,3.3819,3.3819,0.0],["1990-09-28",3.3819,3.3819,3.3819,3.3819,0.0],["1990-10-01",3.3819,3.3819,3.3819,3.3819,0.0],["1990-10-02",3.3819,3.3819,3.3819,3.3819,0.0],["1990-10-03",3.3819,3.3819,2.8988,2.8988,767.0],["1990-10-04",2.8988,2.8988,2.8988,2.8988,0.0],["1990-10-05",2.8988,2.8988,2.8988,2.8988,0.0],["1990-10-08",2.8988,2.8988,2.8988,2.8988,0.0],["1990-10-09",2.8988,2.8988,2.8988,2.8988,0.0],["1990-10-10",2.8988,3.543,2.8988,2.8988,333.0],["1990-10-11",2.8988,3.543,2.8988,2.8988,333.0],["1990-10-12",2.8988,2.8988,2.8988,2.8988,0.0],["1990-10-15",2.8988,3.2209,2.5767,2.5767,2000.0],["1990-10-16",2.5767,3.2209,2.2546,2.2546,833.0],["1990-10-17",2.2546,2.8988,2.2546,2.2546,2500.0],["1990-10-18",2.2546,2.2546,2.2546,2.2546,0.0],["1990-10-19",2.5767,2.8988,2.5767,2.5767,1000.0],["1990-10-22",2.5767,2.8988,2.5767,2.5767,67.0],["1990-10-23",2.5767,2.5767,2.5767,2.5767,0.0],["1990-10-24",3.2209,3.543,3.2209,3.2209,2333.0],["1990-10-25",3.2209,3.704,3.2209,3.2209,667.0],["1990-10-26",3.2209,3.2209,3.2209,3.2209,0.0],["1990-10-29",3.2209,3.704,3.2209,3.2209,433.0],["1990-10-30",3.2209,3.704,2.8988,2.8988,233.0],["1990-10-31",2.8988,2.8988,2.8988,2.8988,0.0],["1990-11-01",2.8988,3.704,2.8988,2.8988,267.0],["1990-11-02",2.8988,3.704,2.8988,2.8988,100.0],["1990-11-05",2.8988,2.8988,2.8988,2.8988,0.0],["1990-11-06",2.8988,2.8988,2.8988,2.8988,0.0],["1990-11-07",2.8988,2.8988,2.8988,2.8988,0.0],["1990-11-08",2.8988,3.543,2.8988,2.8988,300.0],["1990-11-09",2.8988,2.8988,2.8988,2.8988,0.0],["1990-11-12",2.8988,2.8988,2.8988,2.8988,0.0],["1990-11-13",2.8988,3.543,2.8988,2.8988,1500.0],["1990-11-14",2.8988,3.704,2.8988,2.8988,500.0],["1990-11-15",2.8988,3.543,2.8988,2.8988,433.0],["1990-11-16",2.8988,3.2209,2.8988,2.8988,333.0],["1990-11-19",2.8988,3.2209,2.7377,2.7377,333.0],["1990-11-20",2.7377,3.2209,2.7377,2.7377,333.0],["1990-11-21",2.7377,3.2209,2.7377,2.7377,667.0],["1990-11-23",2.7377,3.2209,2.7377,2.7377,333.0],["1990-11-26",2.7377,2.7377,2.7377,2.7377,0.0],["1990-11-27",2.7377,3.0598,2.5767,2.5767,400.0],["1990-11-28",2.5767,2.5767,2.5767,2.5767,0.0],["1990-11-29",2.5767,3.2209,2.5767,2.5767,1000.0],["1990-11-30",2.5767,2.8988,2.4157,2.4157,4667.0],["1990-12-03",2.4157,2.4157,2.4157,2.4157,0.0],["1990-12-04",2.4157,2.4157,2.4157,2.4157,0.0],["1990-12-05",2.4157,2.4157,2.4157,2.4157,0.0],["1990-12-06",2.4157,2.8988,2.2546,2.2546,1900.0],["1990-12-07",2.2546,2.8988,2.2546,2.2546,233.0],["1990-12-10",2.2546,2.2546,2.2546,2.2546,0.0],["1990-12-11",2.5767,2.7377,2.5767,2.5767,1833.0],["1990-12-12",2.5767,3.0598,2.5767,2.5767,4333.0],["1990-12-13",2.5767,3.2209,2.5767,2.5767,2667.0],["1990-12-14",2.5767,2.5767,2.5767,2.5767,0.0],["1990-12-17",2.5767,2.5767,2.5767,2.5767,0.0],["1990-12-18",2.5767,3.2209,2.5767,2.5767,1500.0],["1990-12-19",2.5767,2.5767,2.5767,2.5767,0.0],["1990-12-20",2.5767,2.5767,2.5767,2.5767,0.0],["1990-12-21",2.7377,3.2209,2.7377,2.7377,333.0],["1990-12-24",2.7377,3.0598,2.7377,2.7377,1667.0],["1990-12-26",2.7377,2.7377,2.7377,2.7377,0.0],["1990-12-27",2.7377,3.0598,2.7377,2.7377,433.0],["1990-12-28",2.7377,3.0598,2.7377,2.7377,300.0],["1990-12-31",2.7377,2.7377,2.7377,2.7377,0.0],["1991-01-02",2.7377,2.7377,2.7377,2.7377,0.0],["1991-01-03",2.7377,3.2209,2.7377,2.7377,2000.0],["1991-01-04",2.7377,2.7377,2.7377,2.7377,0.0],["1991-01-07",2.8988,3.543,2.8988,2.8988,667.0],["1991-01-08",2.8988,3.543,2.8988,2.8988,1167.0],["1991-01-09",2.8988,3.543,2.8988,2.8988,33.0],["1991-01-10",2.8988,2.8988,2.8988,2.8988,0.0],["1991-01-11",2.8988,2.8988,2.8988,2.8988,0.0],["1991-01-14",2.8988,3.543,2.8988,2.8988,167.0],["1991-01-15",2.8988,3.543,2.8988,2.8988,667.0],["1991-01-16",2.8988,2.8988,2.8988,2.8988,0.0],["1991-01-17",2.8988,2.8988,2.8988,2.8988,0.0],["1991-01-18",2.8988,2.8988,2.8988,2.8988,0.0],["1991-01-21",2.8988,2.8988,2.8988,2.8988,0.0],["1991-01-22",2.8988,2.8988,2.8988,2.8988,0.0],["1991-01-23",2.8988,2.8988,2.8988,2.8988,0.0],["1991-01-24",3.0598,3.543,3.0598,3.0598,4133.0],["1991-01-25",3.0598,3.0598,3.0598,3.0598,0.0],["1991-01-28",3.0598,3.0598,3.0598,3.0598,0.0],["1991-01-29",3.0598,3.3819,2.7377,2.7377,700.0],["1991-01-30",2.7377,2.7377,2.7377,2.7377,0.0],["1991-01-31",2.7377,2.7377,2.7377,2.7377,0.0],["1991-02-01",2.7377,2.7377,2.7377,2.7377,0.0],["1991-02-04",2.7377,2.7377,2.7377,2.7377,0.0],["1991-02-05",2.7377,2.7377,2.7377,2.7377,0.0],["1991-02-06",2.7377,2.7377,2.7377,2.7377,0.0],["1991-02-07",2.7377,2.7377,2.7377,2.7377,0.0],["1991-02-08",2.7377,2.7377,2.7377,2.7377,0.0],["1991-02-11",2.7377,3.2209,2.5767,2.5767,333.0],["1991-02-12",2.5767,2.5767,2.5767,2.5767,0.0],["1991-02-13",2.5767,3.3819,2.5767,2.5767,1000.0],["1991-02-14",2.5767,3.3819,2.5767,2.5767,833.0],["1991-02-15",2.5767,2.5767,2.5767,2.5767,0.0],["1991-02-19",2.5767,2.5767,2.5767,2.5767,0.0],["1991-02-20",2.5767,2.5767,2.5767,2.5767,0.0],["1991-02-21",2.5767,2.5767,2.5767,2.5767,0.0],["1991-02-22",2.5767,3.2209,2.5767,2.5767,333.0],["1991-02-25",2.5767,2.5767,2.5767,2.5767,0.0],["1991-02-26",2.5767,2.8988,2.2546,2.2546,1100.0],["1991-02-27",2.2546,2.2546,2.2546,2.2546,0.0],["1991-02-28",2.2546,2.2546,2.2546,2.2546,0.0],["1991-03-01",2.2546,2.2546,2.2546,2.2546,0.0],["1991-03-04",2.2546,2.2546,2.2546,2.2546,0.0],["1991-03-05",2.2546,2.2546,2.2546,2.2546,0.0],["1991-03-06",2.2546,2.2546,2.2546,2.2546,0.0],["1991-03-07",2.2546,2.2546,2.2546,2.2546,0.0],["1991-03-08",2.2546,2.2546,2.2546,2.2546,0.0],["1991-03-11",2.4157,2.8988,2.4157,2.4157,667.0],["1991-03-12",2.4157,2.4157,2.4157,2.4157,0.0],["1991-03-13",2.4157,2.4157,2.4157,2.4157,0.0],["1991-03-14",2.4157,2.4157,2.4157,2.4157,0.0],["1991-03-15",2.4157,3.2209,2.4157,2.4157,333.0],["1991-03-18",2.5767,3.2209,2.5767,2.5767,633.0],["1991-03-19",2.5767,2.5767,2.5767,2.5767,0.0],["1991-03-20",2.5767,3.2209,2.5767,2.5767,667.0],["1991-03-21",2.5767,2.5767,2.5767,2.5767,0.0],["1991-03-22",2.5767,2.5767,2.5767,2.5767,0.0],["1991-03-25",2.5767,2.5767,2.5767,2.5767,0.0],["1991-03-26",2.5767,2.5767,2.5767,2.5767,0.0],["1991-03-27",2.5767,3.2209,2.5767,2.5767,1933.0],["1991-03-28",2.5767,2.5767,2.5767,2.5767,0.0],["1991-04-01",2.5767,2.5767,2.5767,2.5767,0.0],["1991-04-02",2.5767,3.2209,2.5767,2.5767,1667.0],["1991-04-03",2.5767,2.5767,2.5767,2.5767,0.0],["1991-04-04",2.5767,3.2209,2.5767,2.5767,67.0],["1991-04-05",2.5767,3.2209,2.5767,2.5767,1300.0],["1991-04-08",2.5767,3.2209,2.5767,2.5767,133.0],["1991-04-09",2.5767,3.2209,2.5767,2.5767,100.0],["1991-04-10",2.5767,3.2209,2.5767,2.5767,67.0],["1991-04-11",2.5767,3.2209,2.5767,2.5767,2400.0],["1991-04-12",2.5767,3.2209,2.5767,2.5767,767.0],["1991-04-15",2.5767,3.2209,2.5767,2.5767,367.0],["1991-04-16",2.5767,2.5767,2.5767,2.5767,0.0],["1991-04-17",2.5767,2.5767,2.5767,2.5767,0.0],["1991-04-18",2.5767,3.2209,2.5767,2.5767,67.0],["1991-04-19",2.5767,2.5767,2.5767,2.5767,0.0],["1991-04-22",2.5767,2.5767,2.5767,2.5767,0.0],["1991-04-23",2.5767,2.5767,2.5767,2.5767,0.0],["1991-04-24",2.5767,2.5767,2.5767,2.5767,0.0],["1991-04-25",2.5767,2.5767,2.5767,2.5767,0.0],["1991-04-26",2.5767,2.5767,2.5767,2.5767,0.0],["1991-04-29",2.5767,2.5767,2.5767,2.5767,0.0],["1991-04-30",2.5767,2.8988,2.5767,2.5767,667.0],["1991-05-01",2.5767,2.8988,2.2546,2.2546,1667.0],["1991-05-02",2.2546,2.2546,2.2546,2.2546,0.0],["1991-05-03",2.2546,2.8988,2.2546,2.2546,467.0],["1991-05-06",2.2546,2.8988,2.2546,2.2546,2000.0],["1991-05-07",2.2546,2.8988,2.2546,2.2546,2167.0],["1991-05-08",2.2546,2.2546,2.2546,2.2546,0.0],["1991-05-09",2.2546,2.2546,2.2546,2.2546,0.0],["1991-05-10",2.2546,2.8988,2.2546,2.2546,1000.0],["1991-05-13",2.2546,2.2546,2.2546,2.2546,0.0],["1991-05-14",2.2546,2.2546,2.2546,2.2546,0.0],["1991-05-15",2.2546,2.8988,2.2546,2.2546,133.0],["1991-05-16",2.2546,2.2546,2.2546,2.2546,0.0],["1991-05-17",2.2546,2.2546,2.2546,2.2546,0.0],["1991-05-20",2.2546,2.2546,2.2546,2.2546,0.0],["1991-05-21",2.2546,2.2546,2.2546,2.2546,0.0],["1991-05-22",2.2546,2.2546,2.2546,2.2546,0.0],["1991-05-23",2.2546,2.2546,2.2546,2.2546,0.0],["1991-05-24",2.2546,2.2546,2.2546,2.2546,0.0],["1991-05-28",2.2546,2.2546,2.2546,2.2546,0.0],["1991-05-29",2.2546,2.2546,2.2546,2.2546,0.0],["1991-05-30",2.2546,2.2546,2.2546,2.2546,0.0],["1991-05-31",2.2546,2.2546,2.2546,2.2546,0.0],["1991-06-03",2.2546,2.2546,2.2546,2.2546,0.0],["1991-06-04",2.5767,3.2209,2.5767,2.5767,1333.0],["1991-06-05",2.5767,2.5767,2.5767,2.5767,0.0],["1991-06-06",2.5767,2.5767,2.5767,2.5767,0.0],["1991-06-07",3.0598,3.543,3.0598,3.0598,400.0],["1991-06-10",3.0598,3.0598,3.0598,3.0598,0.0],["1991-06-11",3.0598,3.0598,3.0598,3.0598,0.0],["1991-06-12",3.2209,3.865,3.2209,3.2209,4767.0],["1991-06-13",3.2209,3.865,3.2209,3.2209,233.0],["1991-06-14",3.2209,3.2209,3.2209,3.2209,0.0],["1991-06-17",3.2209,3.704,3.2209,3.2209,1000.0],["1991-06-18",3.2209,3.2209,3.2209,3.2209,0.0],["1991-06-19",3.2209,3.543,2.8988,2.8988,333.0],["1991-06-20",2.8988,2.8988,2.8988,2.8988,0.0],["1991-06-21",2.8988,3.2209,2.8988,2.8988,433.0],["1991-06-24",2.8988,2.8988,2.8988,2.8988,0.0],["1991-06-25",2.8988,3.2209,2.7377,2.7377,533.0],["1991-06-26",2.7377,2.7377,2.7377,2.7377,0.0],["1991-06-27",2.7377,2.7377,2.7377,2.7377,0.0],["1991-06-28",2.7377,3.2209,2.5767,2.5767,67.0],["1991-07-01",2.5767,2.5767,2.5767,2.5767,0.0],["1991-07-02",2.5767,2.5767,2.5767,2.5767,0.0],["1991-07-03",2.5767,2.5767,2.5767,2.5767,0.0],["1991-07-05",2.5767,2.5767,2.5767,2.5767,0.0],["1991-07-08",2.5767,2.5767,2.5767,2.5767,0.0],["1991-07-09",2.5767,2.5767,2.5767,2.5767,0.0],["1991-07-10",2.5767,3.2209,2.5767,2.5767,333.0],["1991-07-11",2.5767,2.5767,2.5767,2.5767,0.0],["1991-07-12",2.5767,2.5767,2.5767,2.5767,0.0],["1991-07-15",2.5767,3.2209,2.5767,2.5767,333.0],["1991-07-16",2.5767,2.5767,2.5767,2.5767,0.0],["1991-07-17",2.5767,2.5767,2.5767,2.5767,0.0],["1991-07-18",2.5767,2.5767,2.5767,2.5767,0.0],["1991-07-19",2.5767,2.5767,2.5767,2.5767,0.0],["1991-07-22",2.5767,2.5767,2.5767,2.5767,0.0],["1991-07-23",2.5767,2.5767,2.5767,2.5767,0.0],["1991-07-24",2.5767,3.2209,2.5767,2.5767,133.0],["1991-07-25",2.5767,2.5767,2.5767,2.5767,0.0],["1991-07-26",2.5767,3.2209,2.5767,2.5767,133.0],["1991-07-29",2.5767,2.5767,2.5767,2.5767,0.0],["1991-07-30",2.5767,2.5767,2.5767,2.5767,0.0],["1991-07-31",2.5767,2.5767,2.5767,2.5767,0.0],["1991-08-01",2.5767,2.5767,2.5767,2.5767,0.0],["1991-08-02",2.5767,3.2209,2.5767,2.5767,100.0],["1991-08-05",2.5767,2.5767,2.5767,2.5767,0.0],["1991-08-06",2.5767,3.2209,2.5767,2.5767,167.0],["1991-08-07",2.5767,3.2209,2.5767,2.5767,533.0],["1991-08-08",2.5767,2.5767,2.5767,2.5767,0.0],["1991-08-09",2.5767,2.5767,2.5767,2.5767,0.0],["1991-08-12",2.5767,2.5767,2.5767,2.5767,0.0],["1991-08-13",2.5767,2.5767,2.5767,2.5767,0.0],["1991-08-14",2.5767,2.5767,2.5767,2.5767,0.0],["1991-08-15",2.5767,2.5767,2.5767,2.5767,0.0],["1991-08-16",2.5767,2.5767,2.5767,2.5767,0.0],["1991-08-19",2.5767,3.2209,2.5767,2.5767,600.0],["1991-08-20",2.5767,3.2209,2.2546,2.2546,1933.0],["1991-08-21",2.2546,2.2546,2.2546,2.2546,0.0],["1991-08-22",2.2546,2.2546,2.2546,2.2546,0.0],["1991-08-23",2.2546,2.2546,2.2546,2.2546,0.0],["1991-08-26",2.2546,2.2546,2.2546,2.2546,0.0],["1991-08-27",2.2546,3.2209,2.2546,2.2546,833.0],["1991-08-28",2.2546,2.2546,2.2546,2.2546,0.0],["1991-08-29",2.2546,3.2209,2.2546,2.2546,500.0],["1991-08-30",2.2546,2.2546,2.2546,2.2546,0.0],["1991-09-03",2.2546,2.2546,2.2546,2.2546,0.0],["1991-09-04",2.2546,2.2546,2.2546,2.2546,0.0],["1991-09-05",2.2546,2.2546,2.2546,2.2546,0.0],["1991-09-06",2.2546,3.2209,2.2546,2.2546,167.0],["1991-09-09",2.2546,2.2546,2.2546,2.2546,0.0],["1991-09-10",2.2546,2.2546,2.2546,2.2546,0.0],["1991-09-11",2.2546,2.2546,2.2546,2.2546,0.0],["1991-09-12",2.2546,2.2546,2.2546,2.2546,0.0],["1991-09-13",2.2546,2.2546,2.2546,2.2546,0.0],["1991-09-16",2.2546,2.2546,2.2546,2.2546,0.0],["1991-09-17",2.2546,2.2546,2.2546,2.2546,0.0],["1991-09-18",2.2546,2.2546,2.2546,2.2546,0.0],["1991-09-19",2.2546,2.2546,2.2546,2.2546,0.0],["1991-09-20",2.2546,2.2546,2.2546,2.2546,0.0],["1991-09-23",2.2546,2.2546,2.2546,2.2546,0.0],["1991-09-24",2.2546,3.2209,2.2546,2.2546,667.0],["1991-09-25",2.2546,2.2546,2.2546,2.2546,0.0],["1991-09-26",2.2546,3.2209,2.2546,2.2546,1733.0],["1991-09-27",2.2546,2.2546,2.2546,2.2546,0.0],["1991-09-30",2.2546,2.2546,2.2546,2.2546,0.0],["1991-10-01",2.2546,2.2546,2.2546,2.2546,0.0],["1991-10-02",2.2546,2.2546,2.2546,2.2546,0.0],["1991-10-03",2.2546,2.2546,2.2546,2.2546,0.0],["1991-10-04",2.2546,2.2546,2.2546,2.2546,0.0],["1991-10-07",2.2546,2.2546,2.2546,2.2546,0.0],["1991-10-08",2.2546,2.2546,2.2546,2.2546,0.0],["1991-10-09",2.2546,2.2546,2.2546,2.2546,0.0],["1991-10-10",2.2546,2.2546,2.2546,2.2546,0.0],["1991-10-11",2.2546,2.2546,2.2546,2.2546,0.0],["1991-10-14",2.2546,2.2546,2.2546,2.2546,0.0],["1991-10-15",2.2546,2.2546,2.2546,2.2546,0.0],["1991-10-16",2.2546,2.2546,2.2546,2.2546,0.0],["1991-10-17",2.2546,2.2546,2.2546,2.2546,0.0],["1991-10-18",2.2546,2.2546,2.2546,2.2546,0.0],["1991-10-21",2.2546,2.2546,2.2546,2.2546,0.0],["1991-10-22",2.2546,2.2546,2.2546,2.2546,0.0],["1991-10-23",2.2546,2.2546,2.2546,2.2546,0.0],["1991-10-24",2.2546,2.2546,2.2546,2.2546,0.0],["1991-10-25",2.2546,2.2546,2.2546,2.2546,0.0],["1991-10-28",2.2546,2.2546,2.2546,2.2546,0.0],["1991-10-29",2.2546,2.8988,2.2546,2.2546,100.0],["1991-10-30",2.2546,2.2546,2.2546,2.2546,0.0],["1991-10-31",2.2546,2.2546,2.2546,2.2546,0.0],["1991-11-01",2.2546,2.2546,2.2546,2.2546,0.0],["1991-11-04",2.2546,2.2546,2.2546,2.2546,0.0],["1991-11-05",2.2546,2.2546,2.2546,2.2546,0.0],["1991-11-06",2.2546,2.2546,2.2546,2.2546,0.0],["1991-11-07",2.2546,2.2546,2.2546,2.2546,0.0],["1991-11-08",2.2546,2.2546,2.2546,2.2546,0.0],["1991-11-11",2.2546,2.2546,2.2546,2.2546,0.0],["1991-11-12",2.2546,2.8988,1.9325,1.9325,1667.0],["1991-11-13",1.9325,1.9325,1.9325,1.9325,0.0],["1991-11-14",1.9325,1.9325,1.9325,1.9325,0.0],["1991-11-15",1.9325,1.9325,1.9325,1.9325,0.0],["1991-11-18",1.9325,1.9325,1.9325,1.9325,0.0],["1991-11-19",1.9325,1.9325,1.9325,1.9325,0.0],["1991-11-20",1.9325,1.9325,1.9325,1.9325,0.0],["1991-11-21",1.9325,1.9325,1.9325,1.9325,0.0],["1991-11-22",1.9325,1.9325,1.9325,1.9325,0.0],["1991-11-25",1.9325,1.9325,1.9325,1.9325,0.0],["1991-11-26",1.9325,1.9325,1.9325,1.9325,0.0],["1991-11-27",1.9325,1.9325,1.9325,1.9325,0.0],["1991-11-29",1.9325,1.9325,1.9325,1.9325,0.0],["1991-12-02",1.9325,1.9325,1.9325,1.9325,0.0],["1991-12-03",1.9325,1.9325,1.9325,1.9325,0.0],["1991-12-04",1.9325,1.9325,1.9325,1.9325,0.0],["1991-12-05",1.9325,1.9325,1.9325,1.9325,0.0],["1991-12-06",2.0936,2.8988,2.0936,2.0936,100.0],["1991-12-09",2.0936,2.0936,2.0936,2.0936,0.0],["1991-12-10",2.0936,2.0936,2.0936,2.0936,0.0],["1991-12-11",2.0936,2.0936,2.0936,2.0936,0.0],["1991-12-12",2.0936,2.8988,2.0936,2.0936,900.0],["1991-12-13",2.0936,2.7377,2.0936,2.0936,333.0],["1991-12-16",2.0936,2.7377,2.0936,2.0936,767.0],["1991-12-17",2.0936,2.7377,2.0936,2.0936,667.0],["1991-12-18",2.0936,2.7377,2.0936,2.0936,733.0],["1991-12-19",2.0936,2.0936,2.0936,2.0936,0.0],["1991-12-20",2.0936,2.0936,2.0936,2.0936,0.0],["1991-12-23",2.0936,2.0936,2.0936,2.0936,0.0],["1991-12-24",2.0936,2.0936,2.0936,2.0936,0.0],["1991-12-26",2.0936,2.0936,2.0936,2.0936,0.0],["1991-12-27",2.2546,2.7377,2.2546,2.2546,3333.0],["1991-12-30",2.2546,2.7377,2.2546,2.2546,2567.0],["1991-12-31",2.2546,2.2546,2.2546,2.2546,0.0],["1992-01-02",2.2546,2.7377,2.2546,2.2546,467.0],["1992-01-03",2.2546,2.7377,2.2546,2.2546,67.0],["1992-01-06",2.2546,2.2546,2.2546,2.2546,0.0],["1992-01-07",2.2546,2.7377,2.0936,2.0936,2333.0],["1992-01-08",2.0936,2.0936,2.0936,2.0936,0.0],["1992-01-09",2.0936,2.0936,2.0936,2.0936,0.0],["1992-01-10",2.0936,2.0936,2.0936,2.0936,0.0],["1992-01-13",2.0936,2.7377,2.0936,2.0936,167.0],["1992-01-14",2.0936,2.0936,2.0936,2.0936,0.0],["1992-01-15",2.0936,2.0936,2.0936,2.0936,0.0],["1992-01-16",2.0936,2.7377,2.0936,2.0936,133.0],["1992-01-17",2.0936,2.0936,2.0936,2.0936,0.0],["1992-01-20",2.0936,2.0936,2.0936,2.0936,0.0],["1992-01-21",2.0936,2.0936,2.0936,2.0936,0.0],["1992-01-22",2.0936,2.0936,2.0936,2.0936,0.0],["1992-01-23",2.0936,2.0936,2.0936,2.0936,0.0],["1992-01-24",2.0936,2.0936,2.0936,2.0936,0.0],["1992-01-27",2.0936,2.5767,2.0936,2.0936,833.0],["1992-01-28",2.0936,2.5767,2.0936,2.0936,200.0],["1992-01-29",2.0936,2.0936,2.0936,2.0936,0.0],["1992-01-30",2.0936,2.0936,2.0936,2.0936,0.0],["1992-01-31",2.0936,2.0936,2.0936,2.0936,0.0],["1992-02-03",2.0936,2.5767,2.0936,2.0936,3333.0],["1992-02-04",2.0936,2.5767,2.0936,2.0936,67.0],["1992-02-05",2.0936,2.0936,2.0936,2.0936,0.0],["1992-02-06",2.0936,2.0936,2.0936,2.0936,0.0],["1992-02-07",2.0936,2.5767,2.0936,2.0936,500.0],["1992-02-10",2.0936,2.5767,2.0936,2.0936,167.0],["1992-02-11",2.0936,2.0936,2.0936,2.0936,0.0],["1992-02-12",2.0936,2.0936,2.0936,2.0936,0.0],["1992-02-13",2.0936,2.0936,2.0936,2.0936,0.0],["1992-02-14",2.0936,2.0936,2.0936,2.0936,0.0],["1992-02-18",2.0936,2.5767,2.0936,2.0936,1667.0],["1992-02-19",2.0936,2.5767,2.0936,2.0936,167.0],["1992-02-20",2.0936,2.0936,2.0936,2.0936,0.0],["1992-02-21",2.0936,2.5767,2.0936,2.0936,67.0],["1992-02-24",2.0936,2.0936,2.0936,2.0936,0.0],["1992-02-25",2.0936,2.0936,2.0936,2.0936,0.0],["1992-02-26",2.0936,2.0936,2.0936,2.0936,0.0],["1992-02-27",2.0936,2.0936,2.0936,2.0936,0.0],["1992-02-28",2.0936,2.5767,2.0936,2.0936,333.0],["1992-03-02",2.0936,2.0936,2.0936,2.0936,0.0],["1992-03-03",2.0936,2.0936,2.0936,2.0936,0.0],["1992-03-04",2.0936,2.0936,2.0936,2.0936,0.0],["1992-03-05",2.0936,2.0936,2.0936,2.0936,0.0],["1992-03-06",2.2546,2.7377,2.2546,2.2546,2500.0],["1992-03-09",2.2546,2.7377,2.2546,2.2546,500.0],["1992-03-10",2.2546,2.8988,2.2546,2.2546,333.0],["1992-03-11",2.2546,2.2546,2.2546,2.2546,0.0],["1992-03-12",2.2546,2.2546,2.2546,2.2546,0.0],["1992-03-13",2.2546,2.2546,2.2546,2.2546,0.0],["1992-03-16",2.2546,3.0598,2.2546,2.2546,333.0],["1992-03-17",2.2546,2.2546,2.2546,2.2546,0.0],["1992-03-18",2.2546,2.2546,2.2546,2.2546,0.0],["1992-03-19",2.2546,3.0598,2.2546,2.2546,67.0],["1992-03-20",2.2546,2.2546,2.2546,2.2546,0.0],["1992-03-23",2.2546,2.2546,2.2546,2.2546,0.0],["1992-03-24",2.2546,2.2546,2.2546,2.2546,0.0],["1992-03-25",2.2546,2.2546,2.2546,2.2546,0.0],["1992-03-26",2.2546,2.2546,2.2546,2.2546,0.0],["1992-03-27",2.2546,2.2546,2.2546,2.2546,0.0],["1992-03-30",2.2546,2.5767,2.0936,2.0936,1833.0],["1992-03-31",2.0936,2.0936,2.0936,2.0936,0.0],["1992-04-01",2.0936,2.0936,2.0936,2.0936,0.0],["1992-04-02",2.0936,2.0936,2.0936,2.0936,0.0],["1992-04-03",2.0936,2.0936,2.0936,2.0936,0.0],["1992-04-06",2.0936,2.0936,2.0936,2.0936,0.0],["1992-04-07",2.0936,2.0936,2.0936,2.0936,0.0],["1992-04-08",2.0936,2.0936,2.0936,2.0936,0.0],["1992-04-09",2.0936,2.5767,2.0936,2.0936,1667.0],["1992-04-10",2.0936,2.0936,2.0936,2.0936,0.0],["1992-04-13",2.0936,2.5767,2.0936,2.0936,167.0],["1992-04-14",2.0936,2.5767,2.0936,2.0936,1667.0],["1992-04-15",2.0936,2.5767,2.0936,2.0936,167.0],["1992-04-16",2.0936,2.0936,2.0936,2.0936,0.0],["1992-04-20",2.0936,2.0936,2.0936,2.0936,0.0],["1992-04-21",2.0936,2.5767,1.6104,1.6104,2900.0],["1992-04-22",1.6104,1.6104,1.6104,1.6104,0.0],["1992-04-23",1.6104,1.6104,1.6104,1.6104,0.0],["1992-04-24",1.6104,1.6104,1.6104,1.6104,0.0],["1992-04-27",1.6104,2.4157,1.6104,1.6104,1667.0],["1992-04-28",1.6104,2.4157,1.6104,1.6104,333.0],["1992-04-29",1.6104,1.6104,1.6104,1.6104,0.0],["1992-04-30",1.6104,2.4157,1.6104,1.6104,1333.0],["1992-05-01",1.6104,1.6104,1.6104,1.6104,0.0],["1992-05-04",1.6104,2.4157,1.6104,1.6104,1500.0],["1992-05-05",1.6104,1.6104,1.6104,1.6104,0.0],["1992-05-06",1.6104,1.6104,1.6104,1.6104,0.0],["1992-05-07",1.6104,1.6104,1.6104,1.6104,0.0],["1992-05-08",1.6104,1.6104,1.6104,1.6104,0.0],["1992-05-11",1.6104,1.6104,1.6104,1.6104,0.0],["1992-05-12",1.6104,1.6104,1.6104,1.6104,0.0],["1992-05-13",1.6104,1.6104,1.6104,1.6104,0.0],["1992-05-14",1.6104,1.6104,1.6104,1.6104,0.0],["1992-05-15",1.6104,1.6104,1.6104,1.6104,0.0],["1992-05-18",1.6104,1.6104,1.6104,1.6104,0.0],["1992-05-19",1.6104,1.6104,1.6104,1.6104,0.0],["1992-05-20",1.6104,1.6104,1.6104,1.6104,0.0],["1992-05-21",1.6104,1.6104,1.6104,1.6104,0.0],["1992-05-22",1.9325,2.5767,1.9325,1.9325,1933.0],["1992-05-26",1.9325,1.9325,1.9325,1.9325,0.0],["1992-05-27",1.9325,1.9325,1.9325,1.9325,0.0],["1992-05-28",1.9325,1.9325,1.9325,1.9325,0.0],["1992-05-29",1.9325,1.9325,1.9325,1.9325,0.0],["1992-06-01",1.9325,1.9325,1.9325,1.9325,0.0],["1992-06-02",1.9325,1.9325,1.9325,1.9325,0.0],["1992-06-03",1.9325,1.9325,1.9325,1.9325,0.0],["1992-06-04",1.9325,2.5767,1.9325,1.9325,1000.0],["1992-06-05",1.9325,1.9325,1.9325,1.9325,0.0],["1992-06-08",1.9325,1.9325,1.9325,1.9325,0.0],["1992-06-09",1.9325,2.5767,1.9325,1.9325,667.0],["1992-06-10",1.9325,1.9325,1.9325,1.9325,0.0],["1992-06-11",1.9325,1.9325,1.9325,1.9325,0.0],["1992-06-12",1.9325,2.5767,1.9325,1.9325,33.0],["1992-06-15",1.9325,1.9325,1.9325,1.9325,333.0],["1992-06-16",2.2546,2.2546,2.2546,2.2546,333.0],["1992-06-17",2.2546,2.2546,2.2546,2.2546,0.0],["1992-06-18",2.2546,2.2546,2.2546,2.2546,0.0],["1992-06-19",2.2546,2.2546,2.2546,2.2546,0.0],["1992-06-22",2.2546,2.2546,2.2546,2.2546,0.0],["1992-06-23",2.2546,2.2546,2.2546,2.2546,0.0],["1992-06-24",2.2546,2.2546,2.2546,2.2546,0.0],["1992-06-25",2.2546,2.2546,2.2546,2.2546,0.0],["1992-06-26",2.2546,2.2546,2.2546,2.2546,0.0],["1992-06-29",2.2546,2.2546,2.2546,2.2546,0.0],["1992-06-30",2.2546,2.2546,2.2546,2.2546,0.0],["1992-07-01",2.2546,2.2546,2.2546,2.2546,0.0],["1992-07-02",2.2546,2.2546,2.2546,2.2546,0.0],["1992-07-06",2.2546,2.2546,2.2546,2.2546,0.0],["1992-07-07",2.2546,2.2546,2.2546,2.2546,0.0],["1992-07-08",2.2546,2.2546,2.2546,2.2546,0.0],["1992-07-09",2.2546,2.2546,2.2546,2.2546,0.0],["1992-07-10",2.8988,2.8988,2.8988,2.8988,67.0],["1992-07-13",2.8988,2.8988,2.8988,2.8988,0.0],["1992-07-14",2.8988,2.8988,2.8988,2.8988,0.0],["1992-07-15",2.8988,2.8988,2.8988,2.8988,0.0],["1992-07-16",2.8988,2.8988,2.8988,2.8988,0.0],["1992-07-17",2.8988,2.8988,2.8988,2.8988,0.0],["1992-07-20",2.5767,2.5767,2.5767,2.5767,67.0],["1992-07-21",2.5767,2.5767,2.5767,2.5767,200.0],["1992-07-22",2.5767,2.5767,2.5767,2.5767,0.0],["1992-07-23",2.5767,2.5767,2.5767,2.5767,0.0],["1992-07-24",2.5767,2.5767,2.5767,2.5767,0.0],["1992-07-27",2.5767,2.5767,2.5767,2.5767,0.0],["1992-07-28",1.9325,2.4962,1.9325,1.9325,133.0],["1992-07-29",1.9325,1.9325,1.9325,1.9325,0.0],["1992-07-30",1.9325,2.5767,1.9325,1.9325,67.0],["1992-07-31",1.9325,1.9325,1.9325,1.9325,0.0],["1992-08-03",1.9325,1.9325,1.9325,1.9325,0.0],["1992-08-04",2.5767,2.5767,2.5767,2.5767,333.0],["1992-08-05",2.4962,2.4962,1.9325,1.9325,700.0],["1992-08-06",1.9325,1.9325,1.9325,1.9325,0.0],["1992-08-07",1.9325,1.9325,1.9325,1.9325,0.0],["1992-08-10",1.9325,1.9325,1.9325,1.9325,0.0],["1992-08-11",1.9325,1.9325,1.9325,1.9325,0.0],["1992-08-12",1.9325,1.9325,1.9325,1.9325,0.0],["1992-08-13",1.9325,1.9325,1.9325,1.9325,0.0],["1992-08-14",1.9325,1.9325,1.9325,1.9325,0.0],["1992-08-17",1.9325,1.9325,1.9325,1.9325,0.0],["1992-08-18",2.2546,2.5767,2.2546,2.5767,333.0],["1992-08-19",2.5767,2.5767,2.5767,2.5767,0.0],["1992-08-20",2.5767,2.5767,2.5767,2.5767,0.0],["1992-08-21",2.5767,2.5767,2.5767,2.5767,0.0],["1992-08-24",2.5767,2.5767,2.5767,2.5767,0.0],["1992-08-25",2.2546,2.2546,2.2546,2.2546,667.0],["1992-08-26",2.5767,2.5767,2.5767,2.5767,167.0],["1992-08-27",2.5767,2.5767,2.5767,2.5767,0.0],["1992-08-28",2.5767,2.5767,2.5767,2.5767,0.0],["1992-08-31",2.5767,2.5767,2.5767,2.5767,0.0],["1992-09-01",2.7377,2.7377,2.7377,2.7377,400.0],["1992-09-02",2.2546,2.4157,2.2546,2.4157,667.0],["1992-09-03",2.2546,2.2546,2.2546,2.2546,100.0],["1992-09-04",2.2546,2.2546,2.2546,2.2546,0.0],["1992-09-08",2.2546,2.2546,2.2546,2.2546,0.0],["1992-09-09",2.2546,2.2546,2.2546,2.2546,0.0],["1992-09-10",2.2546,2.5767,2.2546,2.5767,1333.0],["1992-09-11",2.2546,2.2546,2.2546,2.2546,667.0],["1992-09-14",2.2546,2.2546,2.2546,2.2546,0.0],["1992-09-15",2.2546,2.2546,2.2546,2.2546,0.0],["1992-09-16",2.2546,2.2546,2.2546,2.2546,0.0],["1992-09-17",2.8988,2.8988,2.7377,2.8988,667.0],["1992-09-18",2.8988,2.8988,2.8988,2.8988,0.0],["1992-09-21",2.8988,2.8988,2.8988,2.8988,0.0],["1992-09-22",2.8988,2.8988,2.8988,2.8988,0.0],["1992-09-23",2.8988,2.8988,2.8988,2.8988,0.0],["1992-09-24",2.8988,2.8988,2.8988,2.8988,0.0],["1992-09-25",2.8988,2.8988,2.8988,2.8988,0.0],["1992-09-28",2.8988,2.8988,2.8988,2.8988,0.0],["1992-09-29",1.9325,2.3351,1.9325,2.3351,1000.0],["1992-09-30",2.3351,2.3351,2.3351,2.3351,0.0],["1992-10-01",2.3351,2.3351,2.3351,2.3351,0.0],["1992-10-02",2.3351,2.3351,2.3351,2.3351,0.0],["1992-10-05",2.3351,2.3351,2.3351,2.3351,0.0],["1992-10-06",2.3351,2.3351,2.3351,2.3351,0.0],["1992-10-07",2.3351,2.3351,2.3351,2.3351,0.0],["1992-10-08",2.7377,2.7377,2.7377,2.7377,1333.0],["1992-10-09",2.8988,3.0598,2.8988,3.0598,3400.0],["1992-10-12",3.2209,3.2209,2.7377,2.8988,2733.0],["1992-10-13",2.8988,2.8988,2.8988,2.8988,3067.0],["1992-10-14",2.7377,2.7377,2.7377,2.7377,667.0],["1992-10-15",2.7377,2.7377,2.7377,2.7377,0.0],["1992-10-16",2.7377,2.7377,2.7377,2.7377,0.0],["1992-10-19",2.7377,2.7377,2.7377,2.7377,0.0],["1992-10-20",2.7377,2.7377,2.7377,2.7377,0.0],["1992-10-21",2.5767,2.5767,2.5767,2.5767,33.0],["1992-10-22",2.5767,2.5767,2.5767,2.5767,0.0],["1992-10-23",2.5767,2.5767,2.5767,2.5767,0.0],["1992-10-26",3.2209,3.2209,2.8988,3.2209,2000.0],["1992-10-27",3.2209,3.2209,3.2209,3.2209,0.0],["1992-10-28",3.2209,3.2209,3.2209,3.2209,0.0],["1992-10-29",3.2209,3.2209,3.0598,3.0598,633.0],["1992-10-30",3.2209,3.2209,3.0598,3.2209,7433.0],["1992-11-02",3.2209,3.2209,3.0598,3.2209,6667.0],["1992-11-03",3.2209,3.2209,3.2209,3.2209,0.0],["1992-11-04",3.2209,3.2209,3.2209,3.2209,0.0],["1992-11-05",3.2209,3.2209,3.2209,3.2209,0.0],["1992-11-06",3.2209,3.2209,3.2209,3.2209,0.0],["1992-11-09",3.2209,3.2209,3.0598,3.0598,5333.0],["1992-11-10",3.0598,3.0598,3.0598,3.0598,0.0],["1992-11-11",2.5767,2.7377,2.5767,2.7377,4000.0],["1992-11-12",2.7377,2.7377,2.7377,2.7377,0.0],["1992-11-13",2.7377,2.7377,2.7377,2.7377,0.0],["1992-11-16",2.7377,2.7377,2.7377,2.7377,0.0],["1992-11-17",2.7377,2.7377,2.7377,2.7377,0.0],["1992-11-18",2.7377,2.7377,2.7377,2.7377,0.0],["1992-11-19",2.7377,2.7377,2.7377,2.7377,0.0],["1992-11-20",2.7377,2.7377,2.7377,2.7377,0.0],["1992-11-23",3.2209,3.2209,2.9793,2.9793,667.0],["1992-11-24",2.9793,2.9793,2.9793,2.9793,0.0],["1992-11-25",2.9793,2.9793,2.9793,2.9793,0.0],["1992-11-27",2.9793,2.9793,2.9793,2.9793,0.0],["1992-11-30",2.9793,2.9793,2.9793,2.9793,0.0],["1992-12-01",3.0598,3.0598,2.7377,3.0598,9800.0],["1992-12-02",3.0598,3.0598,3.0598,3.0598,0.0],["1992-12-03",2.5767,2.5767,2.5767,2.5767,333.0],["1992-12-04",2.5767,2.5767,2.5767,2.5767,0.0],["1992-12-07",2.5767,2.5767,2.5767,2.5767,0.0],["1992-12-08",2.5767,2.5767,2.5767,2.5767,0.0],["1992-12-09",2.8988,2.8988,2.6572,2.6572,3000.0],["1992-12-10",2.8183,2.8183,2.8183,2.8183,1000.0],["1992-12-11",2.5767,2.5767,2.5767,2.5767,333.0],["1992-12-14",2.8988,2.8988,2.8988,2.8988,667.0],["1992-12-15",2.8988,2.8988,2.8988,2.8988,0.0],["1992-12-16",2.8988,2.8988,2.8988,2.8988,333.0],["1992-12-17",3.2209,3.2209,3.2209,3.2209,1333.0],["1992-12-18",3.3014,3.3819,3.3014,3.3819,667.0],["1992-12-21",3.3014,3.543,3.2209,3.543,11667.0],["1992-12-22",3.3819,3.3819,2.8988,3.1403,6567.0],["1992-12-23",3.1403,3.1403,3.1403,3.1403,0.0],["1992-12-24",3.1403,3.1403,3.1403,3.1403,0.0],["1992-12-28",3.1403,3.1403,3.1403,3.1403,0.0],["1992-12-29",3.3819,3.3819,3.2209,3.2209,2000.0],["1992-12-30",3.2209,3.2209,3.2209,3.2209,0.0],["1992-12-31",2.8988,2.8988,2.8988,2.8988,1000.0],["1993-01-04",2.8988,2.8988,2.8988,2.8988,0.0],["1993-01-05",2.8988,2.8988,2.8988,2.8988,0.0],["1993-01-06",2.8988,2.8988,2.8988,2.8988,0.0],["1993-01-07",2.8988,2.8988,2.8988,2.8988,0.0],["1993-01-08",2.7377,2.8183,2.7377,2.7377,667.0],["1993-01-11",2.7377,2.7377,2.7377,2.7377,0.0],["1993-01-12",2.7377,2.7377,2.7377,2.7377,0.0],["1993-01-13",2.7377,2.7377,2.7377,2.7377,100.0],["1993-01-14",2.7377,2.7377,2.7377,2.7377,333.0],["1993-01-15",2.7377,2.7377,2.7377,2.7377,1667.0],["1993-01-18",2.7377,2.7377,2.7377,2.7377,0.0],["1993-01-19",2.7377,2.7377,2.7377,2.7377,0.0],["1993-01-20",2.5767,2.6572,2.5767,2.5767,667.0],["1993-01-21",2.5767,2.5767,2.5767,2.5767,0.0],["1993-01-22",2.5767,2.5767,2.5767,2.5767,4333.0],["1993-01-25",2.2546,2.2546,2.2546,2.2546,333.0],["1993-01-26",2.2546,2.2546,2.2546,2.2546,0.0],["1993-01-27",2.2546,2.2546,2.2546,2.2546,0.0],["1993-01-28",2.2546,2.2546,2.2546,2.2546,0.0],["1993-01-29",2.0936,2.0936,2.0936,2.0936,167.0],["1993-02-01",2.7377,2.7377,2.5767,2.7377,3967.0],["1993-02-02",2.2546,2.5767,2.2546,2.5767,667.0],["1993-02-03",2.5767,2.5767,2.5767,2.5767,0.0],["1993-02-04",2.5767,2.5767,2.5767,2.5767,700.0],["1993-02-05",2.5767,2.5767,2.5767,2.5767,667.0],["1993-02-08",2.8988,2.8988,2.8988,2.8988,333.0],["1993-02-09",2.8988,2.8988,2.8988,2.8988,0.0],["1993-02-10",2.5767,2.7377,2.5767,2.5767,2667.0],["1993-02-11",2.2546,2.8988,2.2546,2.8988,7700.0],["1993-02-12",2.8988,2.8988,2.5767,2.5767,2433.0],["1993-02-16",2.9793,2.9793,2.8988,2.8988,2367.0],["1993-02-17",2.8988,2.8988,2.8988,2.8988,1233.0],["1993-02-18",3.0598,3.0598,3.0598,3.0598,633.0],["1993-02-19",2.5767,2.5767,2.5767,2.5767,167.0],["1993-02-22",2.5767,2.5767,2.5767,2.5767,0.0],["1993-02-23",3.0598,3.0598,3.0598,3.0598,333.0],["1993-02-24",3.2209,3.2209,3.2209,3.2209,1000.0],["1993-02-25",3.2209,3.2209,3.2209,3.2209,0.0],["1993-02-26",3.0598,3.0598,3.0598,3.0598,1467.0],["1993-03-01",3.0598,3.0598,3.0598,3.0598,0.0],["1993-03-02",3.3014,3.3014,3.3014,3.3014,33.0],["1993-03-03",3.2209,3.543,3.2209,3.543,1767.0],["1993-03-04",3.4624,3.4624,3.0598,3.0598,767.0],["1993-03-05",3.0598,3.0598,3.0598,3.0598,0.0],["1993-03-08",3.3819,3.3819,3.3819,3.3819,2167.0],["1993-03-09",3.0598,3.0598,3.0598,3.0598,500.0],["1993-03-10",3.0598,3.0598,3.0598,3.0598,0.0],["1993-03-11",3.3819,3.3819,3.3819,3.3819,333.0],["1993-03-12",3.3819,3.3819,3.3819,3.3819,0.0],["1993-03-15",3.3819,3.3819,3.3819,3.3819,0.0],["1993-03-16",3.3819,3.3819,3.3819,3.3819,67.0],["1993-03-17",3.3819,3.3819,3.3819,3.3819,0.0],["1993-03-18",3.3819,3.3819,3.3819,3.3819,0.0],["1993-03-19",3.3819,3.3819,3.3819,3.3819,0.0],["1993-03-22",3.3819,3.3819,3.3819,3.3819,0.0],["1993-03-23",3.3819,3.3819,3.3819,3.3819,0.0],["1993-03-24",3.3819,3.3819,3.3819,3.3819,0.0],["1993-03-25",3.3819,3.3819,3.3819,3.3819,0.0],["1993-03-26",3.0598,3.2209,3.0598,3.0598,1333.0],["1993-03-29",3.543,3.543,3.0598,3.1403,3033.0],["1993-03-30",3.1403,3.1403,3.1403,3.1403,0.0],["1993-03-31",3.543,3.865,3.543,3.865,1000.0],["1993-04-01",3.704,4.3482,3.704,4.3482,7333.0],["1993-04-02",4.5092,4.5092,4.5092,4.5092,133.0],["1993-04-05",4.5092,4.5092,4.5092,4.5092,0.0],["1993-04-06",4.5092,4.5092,4.5092,4.5092,0.0],["1993-04-07",4.5092,4.5092,4.5092,4.5092,0.0],["1993-04-08",4.5092,4.5092,4.5092,4.5092,0.0],["1993-04-12",4.0261,4.0261,4.0261,4.0261,333.0],["1993-04-13",3.6235,3.6235,3.6235,3.6235,500.0],["1993-04-14",3.6235,3.6235,3.6235,3.6235,0.0],["1993-04-15",3.6235,3.6235,3.6235,3.6235,0.0],["1993-04-16",3.6235,3.6235,3.6235,3.6235,0.0],["1993-04-19",3.543,3.543,3.543,3.543,333.0],["1993-04-20",3.543,3.704,3.543,3.543,1667.0],["1993-04-21",3.543,3.543,3.543,3.543,0.0],["1993-04-22",3.704,3.704,3.543,3.543,1500.0],["1993-04-23",3.865,3.865,3.865,3.865,33.0],["1993-04-26",3.865,3.865,3.865,3.865,1667.0],["1993-04-27",4.0261,4.0261,3.704,3.704,6000.0],["1993-04-28",3.6235,3.865,3.6235,3.865,6667.0],["1993-04-29",4.0261,4.0261,3.704,4.0261,2600.0],["1993-04-30",3.865,3.865,3.865,3.865,1667.0],["1993-05-03",4.0261,4.0261,4.0261,4.0261,167.0],["1993-05-04",4.3482,4.3482,3.865,4.3482,667.0],["1993-05-05",4.3482,4.3482,4.3482,4.3482,0.0],["1993-05-06",4.3482,4.3482,4.3482,4.3482,0.0],["1993-05-07",4.3482,4.3482,4.3482,4.3482,0.0],["1993-05-10",4.5092,4.5092,4.2677,4.4287,12333.0],["1993-05-11",4.8313,4.8313,4.1871,4.1871,2267.0],["1993-05-12",3.865,4.5092,3.865,4.5092,3967.0],["1993-05-13",4.4287,4.4287,4.4287,4.4287,1000.0],["1993-05-14",5.1534,5.1534,5.1534,5.1534,267.0],["1993-05-17",5.1534,5.1534,5.1534,5.1534,0.0],["1993-05-18",4.8313,4.8313,4.4287,4.4287,233.0],["1993-05-19",4.8313,4.8313,4.8313,4.8313,167.0],["1993-05-20",4.8313,4.8313,4.8313,4.8313,0.0],["1993-05-21",4.8313,4.8313,4.6703,4.8313,2067.0],["1993-05-24",4.8313,4.8313,4.8313,4.8313,0.0],["1993-05-25",4.6703,4.6703,4.6703,4.6703,167.0],["1993-05-26",4.8313,4.8313,4.8313,4.8313,267.0],["1993-05-27",4.5092,4.5092,4.5092,4.5092,767.0],["1993-05-28",4.5092,4.5092,4.5092,4.5092,3333.0],["1993-06-01",4.8313,4.8313,4.8313,4.8313,667.0],["1993-06-02",4.8313,4.8313,4.1871,4.8313,1167.0],["1993-06-03",2.8988,3.2209,2.8988,3.2209,4567.0],["1993-06-04",3.543,4.8313,3.2209,3.543,40700.0],["1993-06-07",3.865,4.1871,3.543,3.704,17367.0],["1993-06-08",3.543,3.543,3.543,3.543,3333.0],["1993-06-09",3.543,3.865,3.543,3.865,9267.0],["1993-06-10",3.543,4.1871,3.543,4.1871,2167.0],["1993-06-11",3.543,4.1871,3.543,4.1871,3667.0],["1993-06-14",4.1871,4.1871,4.1871,4.1871,400.0],["1993-06-15",3.865,3.865,3.7845,3.7845,6000.0],["1993-06-16",3.7845,3.7845,3.7845,3.7845,0.0],["1993-06-17",3.7845,3.7845,3.7845,3.7845,0.0],["1993-06-18",3.7845,3.7845,3.7845,3.7845,0.0],["1993-06-21",4.5092,4.5092,4.2677,4.2677,3000.0],["1993-06-22",4.1066,4.8313,3.865,4.5897,44167.0],["1993-06-23",4.5092,4.5092,4.1871,4.3482,27867.0],["1993-06-24",4.5092,4.5092,4.4287,4.5092,46800.0],["1993-06-25",4.5897,5.3144,4.5897,5.3144,80600.0],["1993-06-28",5.3144,5.4755,5.0729,5.1534,51200.0],["1993-06-29",5.4755,5.4755,4.9923,4.9923,46200.0],["1993-06-30",5.3144,5.7976,5.1534,5.7976,64100.0],["1993-07-01",5.6365,6.9249,5.6365,6.7638,16767.0],["1993-07-02",7.0859,7.0859,6.1197,6.2002,61100.0],["1993-07-06",7.0859,7.0859,6.2807,6.6028,32333.0],["1993-07-07",6.2807,6.7638,5.7976,5.7976,37733.0],["1993-07-08",5.8781,5.9586,5.4755,5.7976,39767.0],["1993-07-09",5.717,5.7976,5.4755,5.6365,28467.0],["1993-07-12",5.7976,6.1197,5.6365,6.1197,33000.0],["1993-07-13",5.7976,6.1197,5.6365,5.9586,23933.0],["1993-07-14",6.1197,6.1197,5.7976,6.1197,27767.0],["1993-07-15",5.9586,6.1197,5.6365,6.1197,33500.0],["1993-07-16",6.2807,6.2807,6.2002,6.2002,17233.0],["1993-07-19",6.2002,6.2807,6.0391,6.1197,15300.0],["1993-07-20",6.0391,6.2807,5.6365,5.717,19233.0],["1993-07-21",5.717,5.7976,5.4755,5.717,11600.0],["1993-07-22",5.6365,5.6365,5.1534,5.395,12800.0],["1993-07-23",5.4755,5.6365,5.3144,5.556,26000.0],["1993-07-26",5.556,5.9586,5.556,5.7976,56900.0],["1993-07-27",5.7976,5.9586,5.6365,5.6365,67533.0],["1993-07-28",5.6365,5.9586,5.6365,5.7976,74733.0],["1993-07-29",5.9586,6.2807,5.6365,6.2807,70000.0],["1993-07-30",6.4417,6.4417,6.2807,6.4417,100600.0],["1993-08-02",6.7638,6.9249,6.4417,6.7638,37333.0],["1993-08-03",6.4417,6.7638,6.2807,6.6028,185367.0],["1993-08-04",6.6028,6.6028,5.9586,6.4417,52567.0],["1993-08-05",6.1197,6.1197,5.6365,5.6365,29233.0],["1993-08-06",5.9586,5.9586,5.6365,5.7976,36067.0],["1993-08-09",5.9586,6.1197,5.7976,6.0391,28900.0],["1993-08-10",6.1197,6.1197,5.7976,5.8781,60033.0],["1993-08-11",5.8781,6.1197,5.6365,6.1197,49200.0],["1993-08-12",6.1197,6.1197,5.7976,5.8781,22833.0],["1993-08-13",5.8781,5.9586,5.7976,5.8781,22267.0],["1993-08-16",5.9586,6.1197,5.7976,6.1197,22867.0],["1993-08-17",5.9586,6.1197,5.6365,5.8781,20067.0],["1993-08-18",5.7976,5.9586,5.6365,5.7976,23467.0],["1993-08-19",5.9586,5.9586,5.556,5.717,16333.0],["1993-08-20",5.9586,5.9586,5.4755,5.7976,27067.0],["1993-08-23",5.7976,5.7976,5.717,5.7976,18200.0],["1993-08-24",5.7976,5.9586,5.7976,5.7976,12567.0],["1993-08-25",5.9586,5.9586,5.6365,5.8781,6033.0],["1993-08-26",5.8781,5.9586,5.6365,5.6365,10867.0],["1993-08-27",5.717,5.9586,5.4755,5.717,12700.0],["1993-08-30",5.9586,5.9586,5.7976,5.7976,20867.0],["1993-08-31",5.9586,6.1197,5.8781,6.0391,42633.0],["1993-09-01",6.0391,6.1197,5.7976,5.8781,22300.0],["1993-09-02",6.1196,6.1196,5.7976,5.7976,13200.0],["1993-09-03",5.7976,5.9586,5.6365,5.7976,6167.0],["1993-09-07",5.4755,5.7976,4.9923,5.3144,27733.0],["1993-09-08",4.9923,5.3144,4.6703,4.9923,16100.0],["1993-09-09",4.9923,5.3144,4.9923,5.3144,10833.0],["1993-09-10",5.3144,5.3144,5.1534,5.3144,6933.0],["1993-09-13",4.9923,5.3144,4.7508,4.7508,21867.0],["1993-09-14",5.1534,5.1534,4.6703,4.7508,11067.0],["1993-09-15",4.8313,5.1534,4.7508,4.9118,4600.0],["1993-09-16",5.1534,5.1534,4.6703,4.9118,10467.0],["1993-09-17",5.1534,5.1534,4.8313,4.8313,4333.0],["1993-09-20",4.8313,5.1534,4.5092,4.8313,9900.0],["1993-09-21",4.5092,5.1534,4.5092,5.1534,12167.0],["1993-09-22",4.8313,4.8313,4.5092,4.7508,5233.0],["1993-09-23",4.7508,5.1534,4.5092,4.5092,8333.0],["1993-09-24",4.5092,4.8313,4.5092,4.8313,7333.0],["1993-09-27",4.9923,4.9923,4.5092,4.6703,6500.0],["1993-09-28",4.8313,4.8313,4.5092,4.6703,21567.0],["1993-09-29",4.7508,4.8313,4.7508,4.7508,7533.0],["1993-09-30",4.6703,4.8313,4.6703,4.8313,3067.0],["1993-10-01",4.8313,4.9923,4.8313,4.9923,3067.0],["1993-10-04",4.9923,4.9923,4.8313,4.9923,2433.0],["1993-10-05",4.9923,5.0729,4.8313,5.0729,3667.0],["1993-10-06",5.1534,5.2339,4.8313,5.2339,18333.0],["1993-10-07",5.3144,5.3144,5.0729,5.1534,5200.0],["1993-10-08",4.9923,5.1534,4.9923,5.0729,3200.0],["1993-10-11",5.4755,5.6365,5.4755,5.4755,1333.0],["1993-10-12",5.1534,5.4755,5.1534,5.2339,3000.0],["1993-10-13",5.395,5.4755,5.3144,5.3144,3700.0],["1993-10-14",5.3144,5.3144,5.1534,5.2339,4900.0],["1993-10-15",5.4755,5.4755,5.0729,5.1534,8533.0],["1993-10-18",5.2339,5.3144,5.0729,5.3144,7200.0],["1993-10-19",5.2339,5.3144,5.1534,5.1534,3833.0],["1993-10-20",5.3144,5.3144,5.1534,5.3144,14600.0],["1993-10-21",4.9923,5.3144,4.9923,5.3144,1867.0],["1993-10-22",5.3144,5.3144,5.1534,5.3144,12933.0],["1993-10-25",5.3144,5.4755,5.3144,5.4755,13433.0],["1993-10-26",5.4755,5.4755,5.0729,5.395,9667.0],["1993-10-27",5.4755,5.4755,5.2339,5.4755,14367.0],["1993-10-28",5.4755,5.6365,5.4755,5.6365,8000.0],["1993-10-29",5.6365,5.6365,5.6365,5.6365,0.0],["1993-11-01",5.7976,5.7976,5.556,5.6365,1833.0],["1993-11-02",5.7976,5.7976,5.3144,5.556,2167.0],["1993-11-03",5.6365,5.7976,5.556,5.7976,5833.0],["1993-11-04",5.7976,5.9586,5.6365,5.6365,6600.0],["1993-11-05",5.7976,6.1197,5.7976,6.1197,15033.0],["1993-11-08",5.7976,6.1197,5.7976,5.8781,5067.0],["1993-11-09",6.1197,6.1197,5.6365,5.717,6000.0],["1993-11-10",5.6365,5.6365,5.4755,5.556,5733.0],["1993-11-11",5.556,5.9586,5.556,5.556,2733.0],["1993-11-12",5.556,5.9586,5.556,5.6365,2367.0],["1993-11-15",5.556,5.6365,5.556,5.6365,8267.0],["1993-11-16",5.6365,5.7976,5.4755,5.6365,16800.0],["1993-11-17",5.556,5.6365,5.4755,5.4755,15333.0],["1993-11-18",5.6365,5.6365,5.3144,5.4755,14600.0],["1993-11-19",5.3144,5.3144,5.1534,5.3144,3367.0],["1993-11-22",5.3144,5.3144,5.2339,5.3144,12533.0],["1993-11-23",5.4755,5.4755,5.3144,5.4755,8600.0],["1993-11-24",5.2339,5.4755,5.2339,5.4755,1133.0],["1993-11-26",5.4755,5.4755,5.4755,5.4755,100.0],["1993-11-29",5.4755,5.4755,5.1534,5.4755,500.0],["1993-11-30",5.1534,5.4755,5.1534,5.2339,7133.0],["1993-12-01",5.4755,5.4755,5.4755,5.4755,1433.0],["1993-12-02",5.4755,5.6365,5.4755,5.6365,19100.0],["1993-12-03",5.7976,6.1197,5.717,6.1197,4367.0],["1993-12-06",6.1196,6.2807,5.7976,5.7976,14033.0],["1993-12-07",5.9586,6.4417,5.7976,6.4417,7167.0],["1993-12-08",6.4417,7.0859,5.1534,6.9249,35800.0],["1993-12-09",6.9249,6.9249,6.7638,6.7638,6667.0],["1993-12-10",6.6833,6.7638,6.4417,6.5223,8000.0],["1993-12-13",6.7638,6.7638,6.4417,6.6833,13067.0],["1993-12-14",6.7638,6.7638,6.4417,6.5223,3933.0],["1993-12-15",6.6028,6.7638,6.1197,6.3612,9667.0],["1993-12-16",6.3612,6.6028,6.1197,6.1197,8367.0],["1993-12-17",6.4417,6.4417,5.9586,6.3612,6600.0],["1993-12-20",6.4417,6.6028,6.3612,6.3612,13333.0],["1993-12-21",6.4417,6.6028,6.2807,6.4417,11267.0],["1993-12-22",6.2807,6.4417,6.1197,6.4417,6100.0],["1993-12-23",6.1197,6.6028,6.1197,6.5223,2767.0],["1993-12-27",6.6028,6.6028,6.1197,6.1197,600.0],["1993-12-28",6.6028,6.6833,6.1197,6.6833,3467.0],["1993-12-29",6.7638,7.247,6.7638,7.0859,9367.0],["1993-12-30",7.247,7.6496,6.9249,7.6496,5533.0],["1993-12-31",7.7301,8.2132,7.247,8.2132,9800.0],["1994-01-03",7.7301,9.0184,7.7301,9.0184,14767.0],["1994-01-04",8.3743,9.0184,8.3743,8.6963,21200.0],["1994-01-05",9.0184,9.3405,7.7301,8.7769,31067.0],["1994-01-06",8.3743,8.8574,8.0522,8.8574,40467.0],["1994-01-07",8.8574,8.8574,8.3743,8.5353,27767.0],["1994-01-10",8.3743,8.5353,8.0522,8.2937,26767.0],["1994-01-11",8.5353,8.6963,8.0522,8.6963,36800.0],["1994-01-12",8.0522,8.6963,7.8911,8.6963,25233.0],["1994-01-13",8.6963,8.8574,8.3743,8.8574,10933.0],["1994-01-14",9.1795,9.1795,9.0184,9.0184,8333.0],["1994-01-17",9.1795,9.1795,8.8574,9.1795,13633.0],["1994-01-18",9.1795,9.5016,8.8574,9.421,24800.0],["1994-01-19",9.5016,9.5016,9.0184,9.1795,30967.0],["1994-01-20",9.1795,9.1795,8.5353,8.9379,37167.0],["1994-01-21",8.7769,9.0184,8.3743,8.3743,33400.0],["1994-01-24",8.8574,8.8574,8.2132,8.6963,21200.0],["1994-01-25",8.2132,8.8574,8.2132,8.3743,34333.0],["1994-01-26",8.6963,8.6963,8.3743,8.3743,7500.0],["1994-01-27",8.6158,8.6963,8.3743,8.4548,12300.0],["1994-01-28",8.6963,8.6963,8.3743,8.6963,16000.0],["1994-01-31",8.6963,8.8574,8.3743,8.6963,20833.0],["1994-02-01",8.6963,9.0184,8.3743,8.6963,26567.0],["1994-02-02",9.0184,9.0184,8.6963,8.6963,11467.0],["1994-02-03",9.0184,9.0184,8.6963,8.6963,14500.0],["1994-02-04",9.0184,9.0184,8.4548,8.8574,14500.0],["1994-02-07",8.6963,8.6963,7.8911,7.8911,14200.0],["1994-02-08",8.5353,8.6963,8.2937,8.6963,10967.0],["1994-02-09",8.6963,8.6963,8.5353,8.6963,18667.0],["1994-02-10",8.6963,8.8574,8.2132,8.6158,16500.0],["1994-02-11",8.8574,8.8574,8.4548,8.6158,9067.0],["1994-02-14",8.6963,8.8574,8.4548,8.6158,6900.0],["1994-02-15",8.0522,8.6963,8.0522,8.5353,5567.0],["1994-02-16",8.6963,8.6963,8.3743,8.5353,8533.0],["1994-02-17",8.5353,8.6963,8.2937,8.3743,6867.0],["1994-02-18",8.5353,8.6963,8.2132,8.5353,8200.0],["1994-02-22",8.4548,8.5353,8.0522,8.2132,5033.0],["1994-02-23",8.3743,8.3743,7.8911,8.0522,7567.0],["1994-02-24",8.3743,8.3743,7.8911,8.0522,17800.0],["1994-02-25",8.3743,8.3743,7.9717,7.9717,9533.0],["1994-02-28",8.3743,8.3743,7.7301,8.2132,16067.0],["1994-03-01",8.2132,8.3743,7.8911,7.8911,4367.0],["1994-03-02",8.0522,8.2132,7.8911,8.2132,4500.0],["1994-03-03",8.2132,8.2132,7.8911,8.2132,4800.0],["1994-03-04",8.2132,8.3743,7.8911,7.8911,3767.0],["1994-03-07",8.2132,8.5353,8.2132,8.4548,7400.0],["1994-03-08",8.6963,9.5016,8.6963,9.3405,26867.0],["1994-03-09",9.5016,10.6289,9.5016,10.4678,29667.0],["1994-03-10",10.6289,10.7899,9.9847,10.7899,23300.0],["1994-03-11",10.7899,10.7899,10.3068,10.3873,13633.0],["1994-03-14",10.6289,10.6289,10.1457,10.1457,12267.0],["1994-03-15",10.1457,10.6289,9.9847,10.6289,21200.0],["1994-03-16",10.6289,10.7899,10.3068,10.6289,23567.0],["1994-03-17",10.7899,11.5146,10.4678,11.4341,11033.0],["1994-03-18",11.5951,12.0783,10.951,11.3536,13800.0],["1994-03-21",11.273,11.7562,10.6289,10.951,25000.0],["1994-03-22",11.273,11.273,10.6289,11.112,11800.0],["1994-03-23",11.112,11.273,10.7899,10.951,11633.0],["1994-03-24",11.273,11.5951,10.951,11.5951,6533.0],["1994-03-25",11.5951,11.7562,11.112,11.273,6800.0],["1994-03-28",11.273,11.7562,11.273,11.5951,10100.0],["1994-03-29",11.5951,11.5951,10.6289,10.6289,13233.0],["1994-03-30",10.951,10.951,10.4678,10.951,3267.0],["1994-03-31",11.112,11.5951,10.951,11.4341,17467.0],["1994-04-04",10.951,11.112,10.3068,10.3873,21000.0],["1994-04-05",10.3068,10.951,9.9847,10.951,9133.0],["1994-04-06",10.951,11.4341,10.4678,10.4678,4300.0],["1994-04-07",11.112,11.9172,11.112,11.5951,5700.0],["1994-04-08",11.273,12.8835,11.273,11.7562,42033.0],["1994-04-11",12.2393,12.2393,10.951,11.4341,21900.0],["1994-04-12",10.951,11.9172,10.951,11.9172,9300.0],["1994-04-13",11.9172,11.9172,10.951,11.273,7733.0],["1994-04-14",11.5951,11.5951,11.112,11.273,12300.0],["1994-04-15",11.273,11.273,10.7899,11.112,10467.0],["1994-04-18",11.273,11.5951,10.6289,10.7899,48200.0],["1994-04-19",11.112,11.112,9.5016,10.1457,30967.0],["1994-04-20",9.9847,10.3068,9.8237,10.1457,22233.0],["1994-04-21",9.9847,10.6289,9.9847,10.1457,6533.0],["1994-04-22",10.6289,10.6289,9.6626,9.6626,7233.0],["1994-04-25",9.6626,10.3068,9.6626,10.1457,7933.0],["1994-04-26",10.4678,10.951,10.3068,10.951,11333.0],["1994-04-28",10.6289,11.112,10.6289,11.112,7200.0],["1994-04-29",11.112,11.112,10.6289,10.951,12033.0],["1994-05-02",10.6289,10.951,10.6289,10.951,2833.0],["1994-05-03",10.951,10.951,10.4678,10.7899,5667.0],["1994-05-04",10.4678,12.2393,10.4678,12.2393,26367.0],["1994-05-05",12.2393,12.2393,11.4341,11.4341,6067.0],["1994-05-06",11.9172,13.2056,11.9172,13.0445,24567.0],["1994-05-09",13.0445,13.0445,12.2393,12.7224,12633.0],["1994-05-10",12.8835,12.8835,12.2393,12.3198,6233.0],["1994-05-11",12.1588,12.7224,12.0783,12.0783,2533.0],["1994-05-12",11.9172,12.2393,11.5951,11.5951,9533.0],["1994-05-13",12.0783,12.4003,11.9172,12.4003,9133.0],["1994-05-16",12.4003,12.7224,12.0783,12.7224,20533.0],["1994-05-17",12.8835,13.6887,12.8835,13.2861,42633.0],["1994-05-18",13.5277,13.5277,12.5614,13.5277,9400.0],["1994-05-19",13.5277,13.5277,12.8835,12.8835,5233.0],["1994-05-20",13.2861,13.5277,12.8835,13.3666,38633.0],["1994-05-23",13.6887,13.6887,12.8835,13.5277,4667.0],["1994-05-24",13.6887,13.6887,12.8835,12.8835,17533.0],["1994-05-25",13.2056,13.2056,12.5614,12.7224,14100.0],["1994-05-26",12.5614,12.8835,12.4809,12.8835,5200.0],["1994-05-27",12.8835,13.2056,12.5614,13.2056,4367.0],["1994-05-31",13.2056,13.2056,12.4003,12.8835,7900.0],["1994-06-01",12.2393,12.8835,11.9172,12.5614,5067.0],["1994-06-02",12.4809,12.5614,12.0783,12.2393,4533.0],["1994-06-03",12.2393,12.5614,12.2393,12.4809,5667.0],["1994-06-06",12.4809,12.5614,12.2393,12.5614,7267.0],["1994-06-07",12.5614,12.5614,11.9172,11.9172,2467.0],["1994-06-08",12.5614,12.5614,11.7562,11.9977,13800.0],["1994-06-09",12.3198,12.4003,11.7562,12.4003,1700.0],["1994-06-10",11.7562,12.3198,11.7562,12.0783,900.0],["1994-06-13",12.2393,12.2393,11.5951,11.9172,3733.0],["1994-06-14",11.5951,12.2393,11.273,11.5951,13833.0],["1994-06-15",11.3536,11.9172,11.273,11.9172,17567.0],["1994-06-16",11.4341,11.4341,11.273,11.273,2567.0],["1994-06-17",11.273,11.9172,11.273,11.5951,23900.0],["1994-06-20",11.6757,11.6757,11.273,11.5146,2633.0],["1994-06-21",11.7562,11.7562,10.951,11.7562,2400.0],["1994-06-22",11.7562,11.7562,11.112,11.112,9967.0],["1994-06-23",11.112,11.5951,10.951,11.5951,4300.0],["1994-06-24",11.5951,11.5951,11.273,11.3536,9200.0],["1994-06-27",11.5951,11.5951,10.3068,10.951,12567.0],["1994-06-28",10.951,10.951,10.3068,10.6289,7533.0],["1994-06-29",10.951,10.951,9.9847,10.3068,10400.0],["1994-06-30",9.9847,10.951,9.9847,10.951,8700.0],["1994-07-01",10.3068,10.951,10.3068,10.7899,1900.0],["1994-07-05",10.951,10.951,9.9847,10.1457,7633.0],["1994-07-06",10.3068,10.6289,10.3068,10.3068,3367.0],["1994-07-07",10.5483,10.951,10.3068,10.7899,7100.0],["1994-07-08",10.951,10.951,9.9847,10.3068,16300.0],["1994-07-11",9.9847,10.6289,9.9847,10.4678,6867.0],["1994-07-12",9.9847,10.6289,9.9847,10.6289,31933.0],["1994-07-13",10.6289,10.6289,10.3068,10.3068,27667.0],["1994-07-14",10.6289,10.6289,9.9847,9.9847,15000.0],["1994-07-15",10.1457,10.6289,9.9847,10.3873,7567.0],["1994-07-18",10.6289,10.6289,10.1457,10.6289,3067.0],["1994-07-19",10.6289,10.6289,10.3068,10.4678,12533.0],["1994-07-20",10.6289,10.951,10.3068,10.6289,3433.0],["1994-07-21",10.8704,11.273,10.3068,10.7899,9067.0],["1994-07-22",10.951,10.951,10.6289,10.951,1133.0],["1994-07-25",10.3068,10.8704,10.3068,10.8704,3100.0],["1994-07-26",10.3068,10.951,10.3068,10.8704,3600.0],["1994-07-27",10.951,10.951,10.4678,10.6289,13167.0],["1994-07-28",10.951,10.951,10.3068,10.3068,22367.0],["1994-07-29",10.4678,10.4678,9.9847,10.3873,8567.0],["1994-08-01",10.951,10.951,9.9847,9.9847,1333.0],["1994-08-02",10.1457,10.6289,9.6626,9.8236,25600.0],["1994-08-03",9.6626,10.1457,9.0184,9.6626,10833.0],["1994-08-04",9.8236,9.9847,9.3405,9.5821,6200.0],["1994-08-05",9.9042,9.9847,9.3405,9.9847,3833.0],["1994-08-08",9.9847,9.9847,9.3405,9.3405,2600.0],["1994-08-09",9.3405,9.9847,9.3405,9.9847,3900.0],["1994-08-10",9.6626,10.3068,9.3405,9.421,8833.0],["1994-08-11",10.3068,10.3068,9.6626,9.9042,19900.0],["1994-08-12",10.3068,10.3068,9.6626,10.1457,1367.0],["1994-08-15",10.3068,10.3068,9.6626,10.3068,3633.0],["1994-08-16",10.3068,10.3068,9.8237,10.0652,7000.0],["1994-08-17",9.8237,10.4678,9.8237,10.3068,11967.0],["1994-08-18",10.6289,10.6289,9.8236,10.6289,7600.0],["1994-08-19",10.6289,10.6289,10.3068,10.3068,5133.0],["1994-08-22",10.7899,10.7899,10.3068,10.7094,8200.0],["1994-08-23",10.3068,10.7094,10.3068,10.3068,3733.0],["1994-08-24",10.951,11.273,10.4678,11.273,2633.0],["1994-08-25",10.6289,11.273,10.6289,10.6289,7000.0],["1994-08-26",11.1925,11.1925,10.6289,10.951,5000.0],["1994-08-29",10.6289,11.4341,10.6289,11.112,9733.0],["1994-08-30",11.112,11.9172,11.112,11.9172,8633.0],["1994-08-31",11.9172,12.4003,11.5951,12.4003,17067.0],["1994-09-01",12.4003,12.6419,12.0783,12.6419,5867.0],["1994-09-02",12.7224,12.7224,12.0783,12.0783,16633.0],["1994-09-06",12.7224,13.2056,12.5614,13.125,16633.0],["1994-09-07",12.8835,13.6082,12.8835,13.2056,14000.0],["1994-09-08",13.0445,13.5277,12.7224,12.8835,10000.0],["1994-09-09",12.8835,13.8497,12.8835,13.6887,16667.0],["1994-09-12",13.2056,13.8497,13.0445,13.0445,9967.0],["1994-09-13",13.0445,13.6887,13.0445,13.5277,9467.0],["1994-09-14",13.5277,14.1718,13.2056,13.6887,21133.0],["1994-09-15",13.6887,14.1718,13.3666,14.1718,17367.0],["1994-09-16",14.1718,14.816,13.8497,14.0108,23067.0],["1994-09-19",14.3329,14.3329,13.8497,13.8497,16900.0],["1994-09-20",14.816,15.1381,14.1718,14.5744,28100.0],["1994-09-21",14.816,14.816,14.1718,14.816,22667.0],["1994-09-22",14.1718,14.655,14.1718,14.1718,16267.0],["1994-09-23",14.655,14.816,14.2523,14.4939,17267.0],["1994-09-26",14.3329,14.977,14.1718,14.1718,6733.0],["1994-09-27",14.4939,14.816,14.1718,14.655,13800.0],["1994-09-28",14.655,14.977,14.4939,14.4939,8600.0],["1994-09-29",14.4939,14.816,14.4939,14.816,8667.0],["1994-09-30",14.816,14.816,14.3329,14.816,6400.0],["1994-10-03",14.816,15.4602,14.4939,14.8965,7833.0],["1994-10-04",14.4939,14.816,13.8497,13.8497,30600.0],["1994-10-05",14.1718,14.1718,13.2056,13.8497,7500.0],["1994-10-06",13.2056,14.1718,13.2056,14.1718,2267.0],["1994-10-07",14.1718,14.1718,13.5277,13.7692,5933.0],["1994-10-10",13.5277,13.5277,13.5277,13.5277,500.0],["1994-10-11",13.2056,13.8497,12.8835,13.8497,21633.0],["1994-10-12",14.1718,14.816,13.7692,14.2524,33900.0],["1994-10-13",14.1718,14.816,14.1718,14.4939,16933.0],["1994-10-14",14.816,15.1381,14.655,14.816,11900.0],["1994-10-17",15.1381,15.4602,14.816,15.0576,9600.0],["1994-10-18",15.1381,15.1381,14.816,14.816,10033.0],["1994-10-19",14.816,15.4602,14.816,14.977,17300.0],["1994-10-20",15.1381,15.1381,14.816,14.816,5200.0],["1994-10-21",15.1381,15.1381,14.4939,14.8563,5033.0],["1994-10-24",14.816,14.816,13.8497,14.2121,24967.0],["1994-10-25",14.1718,14.4939,13.8497,13.8497,11000.0],["1994-10-26",13.8497,14.1718,13.5277,13.7692,55467.0],["1994-10-27",13.5277,14.1718,13.5277,13.7692,21200.0],["1994-10-28",13.5277,14.1718,13.5277,13.9705,13500.0],["1994-10-31",13.5276,14.2121,13.5276,14.2121,15900.0],["1994-11-01",14.2121,14.816,14.1718,14.2121,12600.0],["1994-11-02",13.8497,14.4939,13.8497,14.2121,14800.0],["1994-11-03",14.3329,14.3329,14.1718,14.3329,15067.0],["1994-11-04",14.1718,14.4939,14.1718,14.3731,13633.0],["1994-11-07",14.4939,14.4939,13.6887,13.6887,44800.0],["1994-11-08",13.8497,14.4939,13.8497,14.1718,18433.0],["1994-11-09",14.1718,14.4939,13.8497,14.1718,20200.0],["1994-11-10",13.8497,14.1718,13.8497,13.9303,9933.0],["1994-11-11",13.9303,14.1718,13.8497,13.9303,14000.0],["1994-11-14",13.8497,14.1718,13.5277,13.5277,14033.0],["1994-11-15",13.8497,14.1718,13.8497,13.9303,24367.0],["1994-11-16",14.1718,14.1718,13.6484,13.729,11500.0],["1994-11-17",13.8497,13.8497,13.2056,13.4471,12133.0],["1994-11-18",13.2056,13.5277,12.5614,13.2056,9567.0],["1994-11-21",12.5614,12.8835,12.2393,12.8835,4800.0],["1994-11-22",12.5614,12.5614,11.9172,12.3601,10867.0],["1994-11-23",12.2393,12.3601,11.9172,12.1588,8767.0],["1994-11-25",12.2393,12.5614,12.2393,12.5614,3100.0],["1994-11-28",12.5614,12.8835,12.2393,12.5614,4767.0],["1994-11-29",12.5614,12.5614,12.2393,12.5614,2867.0],["1994-11-30",12.5614,12.5614,12.0783,12.0783,8500.0],["1994-12-01",12.5614,12.5614,11.5951,11.8367,14633.0],["1994-12-02",11.9172,11.9172,11.5951,11.5951,1733.0],["1994-12-05",11.273,11.273,11.273,11.273,500.0],["1994-12-06",11.5951,11.5951,10.951,11.273,6533.0],["1994-12-07",11.273,12.2393,11.273,12.2393,11600.0],["1994-12-08",11.9172,12.2393,11.5951,11.9172,13967.0],["1994-12-09",12.2393,12.2393,11.5951,12.2393,23400.0],["1994-12-12",12.2393,12.2393,11.7562,12.2393,26700.0],["1994-12-13",12.5614,12.8835,12.2393,12.5614,12767.0],["1994-12-14",12.8835,13.2056,12.8835,13.2056,5933.0],["1994-12-15",13.2056,13.2056,12.5614,12.5614,2533.0],["1994-12-16",12.8835,12.8835,12.5614,12.8835,12167.0],["1994-12-19",13.2056,13.2056,12.5614,12.8835,4067.0],["1994-12-20",12.8835,13.5277,12.8835,13.5277,15700.0],["1994-12-21",13.5277,13.5277,12.8835,12.8835,8333.0],["1994-12-22",12.8835,12.8835,12.6017,12.8835,3200.0],["1994-12-23",12.8835,13.5277,12.8835,13.5277,1300.0],["1994-12-27",13.5276,14.1718,13.2056,14.1718,4667.0],["1994-12-28",13.8497,13.8497,12.8835,13.8497,25333.0],["1994-12-29",13.5277,13.5277,13.2056,13.5277,15400.0],["1994-12-30",13.5277,13.5277,13.2056,13.2056,6967.0],["1995-01-03",13.2056,13.2056,12.5614,12.5614,8300.0],["1995-01-04",12.3198,12.5614,12.2393,12.2393,42867.0],["1995-01-05",12.2393,12.5614,12.2393,12.5614,20033.0],["1995-01-06",12.3601,12.5614,11.9172,12.2393,12233.0],["1995-01-09",12.3198,12.5614,11.9172,12.0783,9700.0],["1995-01-10",11.9172,12.5614,11.9172,12.5614,7600.0],["1995-01-11",12.2393,12.5614,12.2393,12.5614,13533.0],["1995-01-12",12.8835,13.2056,12.5614,12.8835,15067.0],["1995-01-13",12.2393,12.5614,11.9172,12.5614,8167.0],["1995-01-16",12.8835,12.8835,12.2393,12.2393,9733.0],["1995-01-17",12.2393,12.5614,11.9172,11.9172,8967.0],["1995-01-18",12.5614,12.5614,11.9172,11.9172,14533.0],["1995-01-19",11.9172,11.9172,11.5951,11.9172,5400.0],["1995-01-20",12.2393,12.2393,11.6757,12.2393,45700.0],["1995-01-23",11.9172,11.9172,11.273,11.273,16300.0],["1995-01-24",11.5951,11.5951,10.951,11.273,6267.0],["1995-01-25",11.3133,11.5951,11.273,11.273,3300.0],["1995-01-26",11.3133,11.3133,11.112,11.273,2000.0],["1995-01-27",10.951,10.951,10.6289,10.6289,9600.0],["1995-01-30",10.6289,11.3536,10.6289,10.6289,17367.0],["1995-01-31",10.6289,10.6289,9.9847,10.3068,14467.0],["1995-02-01",10.951,10.951,10.6289,10.951,11467.0],["1995-02-02",10.951,11.273,10.7094,10.951,10233.0],["1995-02-03",10.951,10.951,10.3068,10.3068,10900.0],["1995-02-06",10.3068,10.951,10.3068,10.3068,10700.0],["1995-02-07",10.6289,10.6289,10.3068,10.3068,9933.0],["1995-02-08",10.3068,10.7899,10.3068,10.6289,18100.0],["1995-02-09",10.6289,10.951,10.6289,10.951,7033.0],["1995-02-10",10.6289,10.951,10.6289,10.6289,11067.0],["1995-02-13",10.6289,10.951,10.3068,10.951,8267.0],["1995-02-14",10.6289,11.273,10.6289,10.7497,7533.0],["1995-02-15",10.6691,10.951,10.6289,10.6289,3200.0],["1995-02-16",10.6289,10.6289,10.3068,10.3068,14267.0],["1995-02-17",10.3068,10.951,10.3068,10.6289,3900.0],["1995-02-21",10.951,11.273,10.6289,10.6289,11367.0],["1995-02-22",10.7497,11.273,10.7497,11.273,3133.0],["1995-02-23",11.273,11.273,10.6289,10.6289,5000.0],["1995-02-24",10.7899,10.951,10.6289,10.951,1767.0],["1995-02-27",10.6289,10.7496,10.6289,10.6289,6533.0],["1995-02-28",10.6289,10.951,10.6289,10.951,1867.0],["1995-03-01",10.951,10.951,10.6289,10.6289,20567.0],["1995-03-02",10.5081,10.951,10.5081,10.951,6000.0],["1995-03-03",10.951,10.951,10.3068,10.3068,5500.0],["1995-03-06",10.951,10.951,10.3068,10.951,4733.0],["1995-03-07",10.951,11.9172,10.951,11.5951,30067.0],["1995-03-08",11.9172,11.9172,11.273,11.5951,16033.0],["1995-03-09",11.5951,12.2393,11.5951,12.2393,8567.0],["1995-03-10",12.2393,12.2393,11.5951,11.9172,11133.0],["1995-03-13",11.9172,12.5614,11.9172,12.2393,6433.0],["1995-03-14",12.2393,12.2393,11.9172,12.2393,11133.0],["1995-03-15",11.9172,12.5614,11.9172,12.5614,6533.0],["1995-03-16",12.2393,12.5614,11.9172,12.2393,3067.0],["1995-03-17",11.9172,12.2393,11.9172,12.2393,7233.0],["1995-03-20",12.5614,12.5614,12.038,12.5614,2433.0],["1995-03-21",12.2393,12.5614,12.2393,12.2393,30167.0],["1995-03-22",12.5614,13.2056,12.5614,12.8835,12433.0],["1995-03-23",13.2056,13.8497,13.2056,13.8497,15467.0],["1995-03-24",13.5277,13.5277,13.2056,13.2056,15633.0],["1995-03-27",13.5277,13.5277,13.2056,13.2056,5467.0],["1995-03-28",13.5277,13.8497,13.2056,13.8497,13767.0],["1995-03-29",13.8497,14.1718,13.5277,13.6887,16867.0],["1995-03-30",13.8497,14.816,13.5277,14.4939,24067.0],["1995-03-31",15.4602,15.4602,14.4134,14.4939,31533.0],["1995-04-03",14.4939,15.0978,14.1718,14.4939,16133.0],["1995-04-04",14.1718,14.4939,13.8497,14.1718,10200.0],["1995-04-05",14.816,14.816,14.1718,14.816,23100.0],["1995-04-06",14.816,15.1381,14.816,14.816,18167.0],["1995-04-07",14.816,14.816,14.4939,14.4939,9067.0],["1995-04-10",14.1718,14.5744,14.1718,14.4939,11800.0],["1995-04-11",14.1718,15.4602,14.1718,15.4602,12433.0],["1995-04-12",15.4602,15.7823,15.1381,15.7823,20067.0],["1995-04-13",15.4602,15.7823,15.1381,15.4602,30500.0],["1995-04-17",15.7823,16.4264,15.4602,16.4264,28133.0],["1995-04-18",16.4264,16.4264,15.4602,16.4264,22100.0],["1995-04-19",16.1043,16.4264,15.7823,15.7823,18433.0],["1995-04-20",15.7823,16.1043,15.7823,15.7823,15267.0],["1995-04-21",16.1043,16.1043,15.7823,16.1043,19833.0],["1995-04-24",16.1043,16.1043,15.7823,15.7823,5467.0],["1995-04-25",15.7823,16.1043,15.7823,15.7823,26400.0],["1995-04-26",15.7823,16.1043,15.4602,15.4602,19967.0],["1995-04-27",15.5004,15.7823,15.4602,15.7823,17833.0],["1995-04-28",15.5004,15.7823,15.4602,15.4602,8033.0],["1995-05-01",15.7823,16.1043,15.4602,15.581,19800.0],["1995-05-02",16.1043,16.1043,15.7823,16.1043,9467.0],["1995-05-03",16.1043,16.7485,16.1043,16.4264,55833.0],["1995-05-04",16.1043,16.7485,16.1043,16.7485,9333.0],["1995-05-05",16.7485,17.0706,16.4264,16.7485,28800.0],["1995-05-08",16.7485,16.7485,16.1043,16.1043,24167.0],["1995-05-09",16.1043,16.4264,15.7823,15.7823,16667.0],["1995-05-10",15.7823,15.8225,15.4602,15.8225,6600.0],["1995-05-11",15.7823,16.4264,15.7823,16.4264,15767.0],["1995-05-12",16.1043,17.0706,16.1043,16.4264,14900.0],["1995-05-15",16.4264,17.0706,16.4264,17.0706,4667.0],["1995-05-16",16.7485,17.0706,16.5472,17.0706,5267.0],["1995-05-17",17.0706,17.0706,16.507,17.0706,8667.0],["1995-05-18",16.7485,17.7148,16.5472,17.2719,16667.0],["1995-05-19",17.0706,17.3927,17.0706,17.3927,9733.0],["1995-05-22",17.3927,18.0369,17.3927,17.3927,8833.0],["1995-05-23",17.3927,17.7148,17.0706,17.7148,9467.0],["1995-05-24",17.0706,19.0031,17.0706,19.0031,23967.0],["1995-05-25",19.0031,19.0031,18.359,18.359,14933.0],["1995-05-26",18.681,19.0031,18.681,18.681,18000.0],["1995-05-30",19.0031,19.0031,18.359,18.681,5333.0],["1995-05-31",18.681,18.681,17.7148,18.681,32767.0],["1995-06-01",18.681,18.681,17.9966,18.681,6400.0],["1995-06-02",18.681,18.681,18.0369,18.0369,8700.0],["1995-06-05",17.7148,18.0369,17.7148,18.0369,17867.0],["1995-06-06",18.0369,18.0369,17.3927,17.3927,17700.0],["1995-06-07",17.7148,18.0369,17.7148,18.0369,5900.0],["1995-06-08",17.7148,18.359,17.7148,18.359,7633.0],["1995-06-09",18.359,19.6473,18.359,19.6473,15033.0],["1995-06-12",19.6473,19.6473,19.0031,19.3252,12433.0],["1995-06-13",19.3252,19.6473,19.0031,19.3252,24033.0],["1995-06-14",19.6473,19.9694,19.3252,19.9694,17767.0],["1995-06-15",20.2915,21.2577,19.9694,21.2577,31100.0],["1995-06-16",21.2577,21.5798,20.6136,20.9356,34733.0],["1995-06-19",20.6136,21.9019,20.6136,21.9019,19233.0],["1995-06-20",21.9019,21.9019,20.9356,20.9356,20600.0],["1995-06-21",21.2577,21.2577,20.6136,20.6136,26367.0],["1995-06-22",20.6136,20.6136,19.9694,19.9694,12433.0],["1995-06-23",19.9694,20.2915,19.9694,20.2915,4533.0],["1995-06-26",20.2915,20.2915,19.9694,20.1304,10000.0],["1995-06-27",20.2915,20.2915,19.6473,19.9694,13467.0],["1995-06-28",19.9694,19.9694,18.681,18.681,17333.0],["1995-06-29",19.0031,19.6473,19.0031,19.0031,10967.0],["1995-06-30",19.3252,19.3655,18.681,19.3252,26533.0],["1995-07-03",19.0031,19.6473,19.0031,19.6473,2767.0],["1995-07-05",19.6473,19.9694,19.0031,19.3252,15800.0],["1995-07-06",19.3252,19.9694,19.1642,19.9694,75067.0],["1995-07-07",20.9356,20.9356,20.2915,20.9356,86233.0],["1995-07-10",20.9357,21.2577,20.6136,20.6136,28300.0],["1995-07-11",20.2915,20.9356,20.1304,20.9356,12500.0],["1995-07-12",21.2577,21.9019,20.6136,20.9356,34233.0],["1995-07-13",21.2577,21.5798,20.2915,20.2915,9800.0],["1995-07-14",20.2915,20.9356,20.2915,20.6941,22633.0],["1995-07-17",20.8149,21.2577,20.6136,21.2577,7200.0],["1995-07-18",20.9357,20.9357,20.2915,20.6136,18633.0],["1995-07-19",20.6136,20.9356,19.9694,19.9694,17833.0],["1995-07-20",19.9694,20.2915,19.9694,20.2915,13867.0],["1995-07-21",20.2915,20.2915,19.9694,19.9694,9733.0],["1995-07-24",20.6136,20.9356,20.3317,20.9356,8633.0],["1995-07-25",20.3317,20.9357,20.2915,20.2915,2567.0],["1995-07-26",20.3317,20.6136,20.2915,20.3317,5433.0],["1995-07-27",20.2915,20.2915,19.3252,19.3252,5433.0],["1995-07-28",19.3252,19.9694,19.3252,19.6473,17767.0],["1995-07-31",19.6473,19.9694,19.0031,19.6473,10567.0],["1995-08-01",19.6473,20.2915,19.6473,20.2915,9933.0],["1995-08-02",20.2915,20.2915,19.9694,19.9694,7600.0],["1995-08-03",20.2915,20.6136,20.2915,20.2915,9000.0],["1995-08-04",20.6136,20.9356,19.9694,19.9694,5000.0],["1995-08-07",19.9694,20.2915,19.9694,20.2915,2400.0],["1995-08-08",20.2915,20.9356,20.2915,20.372,24133.0],["1995-08-09",20.9357,20.9357,20.2915,20.2915,13267.0],["1995-08-10",20.6136,20.9357,20.6136,20.6136,17667.0],["1995-08-11",20.6136,20.9356,20.2915,20.9356,17767.0],["1995-08-14",21.2577,21.5798,20.9356,21.2577,14100.0],["1995-08-15",21.5798,22.224,20.6136,21.9019,21833.0],["1995-08-16",21.9019,21.9019,20.9356,21.2577,12733.0],["1995-08-17",21.9019,22.224,21.5798,22.224,15667.0],["1995-08-18",22.8682,22.8682,22.224,22.5461,12933.0],["1995-08-21",22.5461,22.8682,21.9019,22.224,4333.0],["1995-08-22",22.224,22.224,21.298,21.5798,7633.0],["1995-08-23",21.9019,21.9019,21.2577,21.298,5500.0],["1995-08-24",21.5798,21.9019,21.298,21.9019,4833.0],["1995-08-25",21.7006,21.9019,21.5798,21.9019,4933.0],["1995-08-28",21.9019,21.9019,21.2577,21.5798,6700.0],["1995-08-29",21.5798,21.9019,21.5798,21.5798,4167.0],["1995-08-30",21.5798,21.5798,20.9356,20.9356,18000.0],["1995-08-31",20.9356,20.9356,20.6136,20.9356,3333.0],["1995-09-01",20.6136,20.7746,20.533,20.533,5633.0],["1995-09-05",19.9694,20.2915,18.681,20.2915,31133.0],["1995-09-06",20.6136,20.9357,20.6136,20.6136,17867.0],["1995-09-07",20.6136,21.2577,20.6136,20.9356,8333.0],["1995-09-08",21.2577,21.5798,20.9356,21.2577,5433.0],["1995-09-11",20.9356,21.2577,20.9356,21.2577,4967.0],["1995-09-12",20.9356,22.224,20.9356,22.224,11833.0],["1995-09-13",22.5461,22.5461,21.3785,21.5798,11000.0],["1995-09-14",21.2577,21.2577,21.1369,21.2577,38500.0],["1995-09-15",21.2577,21.5798,21.1772,21.5798,3233.0],["1995-09-18",21.2577,21.5798,21.2577,21.3785,5233.0],["1995-09-19",21.4188,21.5798,21.2577,21.2577,10800.0],["1995-09-20",21.2577,21.9019,21.2577,21.9019,7167.0],["1995-09-21",21.9019,22.224,21.7811,21.7811,3967.0],["1995-09-22",21.5798,21.9019,21.4188,21.5798,11300.0],["1995-09-25",21.9019,22.224,21.9019,21.9422,2200.0],["1995-09-26",21.7006,21.9019,21.5798,21.5798,51300.0],["1995-09-27",21.5798,21.6603,21.2577,21.2577,733.0],["1995-09-28",21.2577,21.9019,21.2577,21.9019,7367.0],["1995-09-29",21.9019,21.9019,21.6603,21.6603,500.0],["1995-10-02",21.5798,21.9019,21.2577,21.5798,7233.0],["1995-10-03",21.5798,21.5798,20.9356,20.9356,1833.0],["1995-10-04",20.9356,20.9759,20.9356,20.9356,2433.0],["1995-10-05",20.9356,20.9356,20.6136,20.9356,3733.0],["1995-10-06",21.2577,21.5798,21.2577,21.2577,10333.0],["1995-10-09",21.2577,21.2577,20.6136,20.6136,2533.0],["1995-10-10",21.2577,21.2577,20.6136,20.9356,3600.0],["1995-10-11",20.6136,20.9357,20.6136,20.6538,6167.0],["1995-10-12",20.6136,20.9356,20.6136,20.9356,11867.0],["1995-10-13",20.6136,20.6538,20.2915,20.6136,16800.0],["1995-10-16",20.6136,20.6136,20.6136,20.6136,36767.0],["1995-10-17",20.6136,20.6136,20.2915,20.6136,44367.0],["1995-10-18",20.6136,20.6136,20.2915,20.2915,18767.0],["1995-10-19",19.6473,19.9694,19.3252,19.6473,17800.0],["1995-10-20",19.6473,19.6473,19.3252,19.6473,6967.0],["1995-10-23",18.681,19.0031,18.359,18.681,26933.0],["1995-10-24",18.681,19.0031,18.359,18.681,23533.0],["1995-10-25",18.681,19.0031,18.359,18.681,21967.0],["1995-10-26",19.3252,19.3252,18.681,18.681,5333.0],["1995-10-27",18.681,18.681,17.0706,18.359,34100.0],["1995-10-30",18.0369,18.359,17.7148,18.359,15000.0],["1995-10-31",19.3252,20.2915,18.681,18.681,7267.0],["1995-11-01",18.681,18.681,18.359,18.681,933.0],["1995-11-02",19.0031,19.9694,18.681,19.9694,13567.0],["1995-11-03",20.2915,21.2577,20.2915,20.6136,27467.0],["1995-11-06",20.9356,20.9356,20.6136,20.9356,13100.0],["1995-11-07",21.2577,21.2577,20.9356,21.0564,19767.0],["1995-11-08",20.9356,21.0564,20.9356,21.0564,4500.0],["1995-11-09",21.2577,21.9019,21.2577,21.5798,22700.0],["1995-11-10",22.224,22.5461,21.5798,21.5798,68767.0],["1995-11-13",21.9019,21.9019,21.2577,21.3785,35033.0],["1995-11-14",21.2577,21.2577,20.6136,20.6136,6033.0],["1995-11-15",20.6136,20.6136,20.6136,20.6136,4867.0],["1995-11-16",20.6136,20.6136,20.2915,20.2915,1300.0],["1995-11-17",20.2915,20.9356,20.2915,20.9356,18233.0],["1995-11-20",20.6136,22.224,20.6136,21.2577,51233.0],["1995-11-21",21.5798,21.5798,21.2577,21.5798,10867.0],["1995-11-22",21.5798,21.5798,21.2577,21.2577,2200.0],["1995-11-24",21.2577,21.2577,21.2577,21.2577,0.0],["1995-11-27",21.5798,21.5798,21.2577,21.5798,7800.0],["1995-11-28",21.9019,22.5461,21.9019,21.9019,17233.0],["1995-11-29",21.5798,21.9019,21.2577,21.5798,3133.0],["1995-11-30",21.5798,21.5798,20.9356,21.2577,3900.0],["1995-12-01",20.9357,20.9357,20.6136,20.6136,7133.0],["1995-12-04",20.6136,20.6136,20.6136,20.6136,2267.0],["1995-12-05",20.9356,20.9356,20.6136,20.9356,5467.0],["1995-12-06",21.2577,21.2577,20.9356,20.9356,5800.0],["1995-12-07",21.2577,21.2577,20.9356,20.9356,2800.0],["1995-12-08",20.9356,21.2577,20.6136,20.9356,1300.0],["1995-12-11",20.9356,21.2577,20.9356,20.9356,4700.0],["1995-12-12",20.9356,20.9356,20.6136,20.9356,1067.0],["1995-12-13",20.6136,20.6136,20.2915,20.2915,72667.0],["1995-12-14",20.6136,20.6136,19.9694,19.9694,8367.0],["1995-12-15",20.2915,20.2915,19.9694,19.9694,8133.0],["1995-12-18",19.9694,20.2915,19.9694,20.2915,5433.0],["1995-12-19",19.9694,20.6136,19.9694,19.9694,2733.0],["1995-12-20",19.9694,20.2915,19.9694,20.2915,1167.0],["1995-12-21",19.9694,19.9694,19.9694,19.9694,1533.0],["1995-12-22",19.9694,19.9694,19.9694,19.9694,567.0],["1995-12-26",19.9694,20.2915,19.9694,20.2915,2100.0],["1995-12-27",19.9694,20.2915,19.9694,20.2915,3767.0],["1995-12-28",19.9694,19.9694,19.9694,19.9694,5667.0],["1995-12-29",19.6473,19.6473,19.6473,19.6473,1067.0],["1996-01-02",19.9694,20.9357,19.9694,20.6136,16767.0],["1996-01-03",21.2577,21.9019,21.2577,21.5798,92233.0],["1996-01-04",21.5798,22.224,21.5798,21.9019,6667.0],["1996-01-05",22.224,24.1565,22.224,23.8344,25967.0],["1996-01-08",24.4786,24.4786,23.8344,23.8344,12433.0],["1996-01-09",23.8344,23.8344,22.8682,23.8344,14133.0],["1996-01-10",23.1903,24.4786,22.8682,22.8682,10700.0],["1996-01-11",22.5461,23.1903,22.5461,22.8682,15533.0],["1996-01-12",22.8682,23.1903,22.8682,23.1903,28600.0],["1996-01-15",22.8682,23.1903,22.224,22.224,5000.0],["1996-01-16",22.5461,23.1903,22.5461,23.1903,2933.0],["1996-01-17",22.8682,23.1903,22.8682,23.1903,2133.0],["1996-01-18",22.8682,23.1903,22.8682,22.8682,1000.0],["1996-01-19",22.8682,23.1903,22.8682,23.1903,2867.0],["1996-01-22",23.1903,23.8344,23.1903,23.8344,20933.0],["1996-01-23",23.8344,23.8344,22.8682,22.8682,11133.0],["1996-01-24",22.8682,23.1903,22.8682,23.1903,9233.0],["1996-01-25",23.5123,24.1565,23.5123,24.1565,8900.0],["1996-01-26",23.8344,23.8344,23.5123,23.8344,3433.0],["1996-01-29",23.5124,23.5124,23.1903,23.5124,4400.0],["1996-01-30",23.5123,23.5123,22.8682,23.1903,5567.0],["1996-01-31",23.5123,23.8344,23.0695,23.8344,26567.0],["1996-02-01",23.8344,24.8007,23.8344,24.8007,54033.0],["1996-02-02",25.767,27.3774,25.767,26.4111,64533.0],["1996-02-05",25.767,26.089,25.1228,26.089,16667.0],["1996-02-06",26.089,26.089,25.1228,25.2436,30433.0],["1996-02-07",26.089,26.4111,24.1565,24.4786,28933.0],["1996-02-08",23.5123,24.1565,22.8682,24.1565,35333.0],["1996-02-09",23.8344,23.8344,22.8682,23.1903,29200.0],["1996-02-12",23.5123,23.8344,23.5123,23.8344,11000.0],["1996-02-13",23.8344,24.1565,23.5123,24.1565,4767.0],["1996-02-14",24.1565,24.4786,23.5123,24.4786,11733.0],["1996-02-15",24.4786,24.4786,24.1565,24.4786,8300.0],["1996-02-16",24.4786,24.4786,23.8344,24.1565,5600.0],["1996-02-20",23.8344,24.8007,23.8344,23.8344,12133.0],["1996-02-21",23.5123,24.8007,23.5123,24.4786,21967.0],["1996-02-22",24.8007,24.8007,24.1565,24.1565,3400.0],["1996-02-23",24.1565,24.1565,23.5123,23.8344,11567.0],["1996-02-26",23.8344,24.1565,23.8344,24.1565,4333.0],["1996-02-27",24.1565,24.4786,24.1565,24.4786,5633.0],["1996-02-28",24.1565,24.1565,23.8344,24.1565,17467.0],["1996-02-29",24.1565,24.1565,23.8344,23.8344,19267.0],["1996-03-01",23.8344,23.8344,22.9487,23.5124,5733.0],["1996-03-04",23.1903,23.1903,22.224,22.5461,20433.0],["1996-03-05",22.224,22.5461,21.9019,22.5461,16633.0],["1996-03-06",22.5461,22.5461,22.224,22.5461,1233.0],["1996-03-07",22.224,22.8682,22.224,22.8682,5267.0],["1996-03-08",22.8682,22.8682,21.9019,21.9019,10567.0],["1996-03-11",21.9019,21.9019,21.5798,21.5798,12400.0],["1996-03-12",21.5798,21.5798,21.2577,21.2577,6467.0],["1996-03-13",21.0162,21.9019,20.9357,21.9019,14633.0],["1996-03-14",21.5798,22.224,21.5798,21.9019,12600.0],["1996-03-15",21.9019,21.9019,21.9019,21.9019,767.0],["1996-03-18",21.5798,21.9019,21.2577,21.5798,17767.0],["1996-03-19",21.5798,21.5798,20.9356,20.9356,4600.0],["1996-03-20",20.9357,20.9357,20.6136,20.6136,11067.0],["1996-03-21",20.2915,20.9357,20.2915,20.6136,12867.0],["1996-03-22",20.9356,21.5798,20.9356,21.2577,5367.0],["1996-03-25",21.2577,21.9019,21.2577,21.5798,3900.0],["1996-03-26",22.5461,22.8682,21.9019,22.224,24300.0],["1996-03-27",22.5461,22.5461,21.5798,21.5798,13733.0],["1996-03-28",21.5798,21.5798,20.9356,21.2577,5400.0],["1996-03-29",21.5798,21.5798,20.9356,20.9356,7533.0],["1996-04-01",21.2577,21.5798,21.2577,21.5798,3733.0],["1996-04-02",21.5798,21.5798,20.9356,20.9356,2367.0],["1996-04-03",20.9356,21.5798,20.9356,21.0564,8233.0],["1996-04-04",21.2577,21.2577,20.6136,20.9356,6567.0],["1996-04-08",20.6136,21.5798,20.6136,21.2577,27900.0],["1996-04-09",21.2577,21.2577,20.9356,21.2577,13467.0],["1996-04-10",21.2577,21.5798,21.2577,21.5798,15500.0],["1996-04-11",21.5798,22.224,21.5798,21.9019,11333.0],["1996-04-12",21.9019,21.9019,21.2577,21.5798,8333.0],["1996-04-15",21.5798,21.9019,21.5798,21.9019,9700.0],["1996-04-16",21.9422,21.9422,21.9019,21.9019,4033.0],["1996-04-17",21.5798,21.5798,21.5798,21.5798,2500.0],["1996-04-18",21.5798,21.5798,20.9356,20.9356,2967.0],["1996-04-19",21.2577,21.2577,20.9356,20.9356,1967.0],["1996-04-22",21.2577,21.2577,20.9356,20.9356,1867.0],["1996-04-23",20.9357,21.5798,20.9357,21.5798,2600.0],["1996-04-24",21.2577,21.5798,21.2577,21.5798,600.0],["1996-04-25",21.5798,22.5461,21.5798,22.224,13700.0],["1996-04-26",22.224,22.224,21.9019,22.224,18533.0],["1996-04-29",22.224,22.224,21.9019,22.224,2933.0],["1996-04-30",22.224,22.5461,22.224,22.5461,2300.0],["1996-05-01",22.5461,22.8682,22.5461,22.5461,20300.0],["1996-05-02",22.8682,22.8682,22.5461,22.8682,20500.0],["1996-05-03",22.8682,22.8682,22.5461,22.5461,4067.0],["1996-05-06",22.5461,23.1903,22.5461,22.8682,13300.0],["1996-05-07",22.8682,23.5124,22.8682,23.5124,12200.0],["1996-05-08",23.8344,23.8344,23.1903,23.5124,9067.0],["1996-05-09",23.8344,23.8344,22.8682,23.1903,12233.0],["1996-05-10",22.8682,22.8682,22.8682,22.8682,200.0],["1996-05-13",22.8682,22.8682,22.5461,22.5461,7667.0],["1996-05-14",22.5461,22.8682,22.224,22.8682,6833.0],["1996-05-15",23.1903,23.1903,22.8682,23.1903,3833.0],["1996-05-16",22.8682,22.8682,22.224,22.224,6233.0],["1996-05-17",22.5461,22.5461,22.224,22.5461,1700.0],["1996-05-20",22.224,22.224,21.9019,22.224,4700.0],["1996-05-21",22.224,22.224,21.5798,22.224,5433.0],["1996-05-22",22.224,22.5461,22.224,22.224,2633.0],["1996-05-23",22.5461,22.5461,22.224,22.5461,1500.0],["1996-05-24",22.5461,22.5461,22.224,22.5461,3900.0],["1996-05-28",22.5461,22.8682,22.5461,22.8682,10833.0],["1996-05-29",22.5461,22.8682,22.5461,22.5461,5333.0],["1996-05-30",22.8682,22.8682,22.5461,22.8682,3533.0],["1996-05-31",22.8682,23.1903,22.5461,23.1903,14700.0],["1996-06-03",23.1903,23.1903,22.8682,23.1903,4800.0],["1996-06-04",22.8682,22.8682,22.1435,22.1435,2833.0],["1996-06-05",22.5461,22.5461,21.5798,21.5798,12500.0],["1996-06-06",21.9019,21.9019,20.6136,20.6136,72000.0],["1996-06-07",20.9356,21.2577,20.6136,21.2577,6933.0],["1996-06-10",20.9356,20.9356,20.6136,20.9356,7067.0],["1996-06-11",20.6136,20.6136,19.9694,20.6136,7433.0],["1996-06-12",20.6136,20.6136,20.2915,20.2915,14967.0],["1996-06-13",20.2915,20.2915,19.6473,19.9694,7900.0],["1996-06-14",19.9694,19.9694,19.6473,19.9694,10067.0],["1996-06-17",19.6473,19.9694,19.6473,19.9694,3767.0],["1996-06-18",19.9694,19.9694,19.9694,19.9694,867.0],["1996-06-19",19.6473,19.9694,19.6473,19.6473,4267.0],["1996-06-20",19.7278,19.9694,19.7278,19.9694,2967.0],["1996-06-21",19.6473,19.9694,19.6473,19.6473,400.0],["1996-06-24",19.6473,19.9694,19.3252,19.6473,37133.0],["1996-06-25",19.9694,19.9694,19.3252,19.6473,14733.0],["1996-06-26",19.6473,19.6473,19.3252,19.3252,233.0],["1996-06-27",19.3252,19.3252,19.0031,19.0031,9100.0],["1996-06-28",19.0031,19.3252,19.0031,19.3252,3933.0],["1996-07-01",19.3252,19.6473,19.3252,19.6473,9833.0],["1996-07-02",19.6473,19.6473,19.3252,19.6473,4867.0],["1996-07-03",19.6473,19.6473,19.0031,19.0031,15400.0],["1996-07-05",19.3252,19.3252,19.0031,19.3252,2467.0],["1996-07-08",19.6473,19.6473,19.0031,19.3252,7367.0],["1996-07-09",19.6473,19.6473,18.681,19.3252,3533.0],["1996-07-10",19.6473,19.9694,19.3252,19.6473,4333.0],["1996-07-11",19.3252,19.6473,19.3252,19.3252,6933.0],["1996-07-12",19.6473,19.6473,19.0031,19.3252,5533.0],["1996-07-15",19.0031,19.3252,18.681,18.681,3667.0],["1996-07-16",18.681,18.681,18.0369,18.0369,1833.0],["1996-07-17",18.359,18.359,18.0369,18.0369,1167.0],["1996-07-18",18.359,18.681,18.359,18.681,4867.0],["1996-07-19",18.681,19.0031,18.681,19.0031,567.0],["1996-07-22",19.0031,19.0031,18.681,18.681,1633.0],["1996-07-23",18.681,18.681,18.359,18.359,1200.0],["1996-07-24",18.0369,18.359,18.0369,18.359,5300.0],["1996-07-25",18.0369,18.0369,17.7148,17.7148,3400.0],["1996-07-26",18.0369,18.359,17.7148,18.359,4733.0],["1996-07-29",18.359,18.359,18.0369,18.0369,1233.0],["1996-07-30",18.359,18.359,18.0369,18.0369,2833.0],["1996-07-31",18.359,18.681,18.0369,18.681,1767.0],["1996-08-01",18.681,18.681,18.359,18.681,5900.0],["1996-08-02",18.681,19.0031,18.681,19.0031,5600.0],["1996-08-05",19.6473,19.9694,19.3252,19.6473,10933.0],["1996-08-06",19.6473,19.6473,19.3252,19.6473,5567.0],["1996-08-07",19.6473,19.6473,19.6473,19.6473,1467.0],["1996-08-08",19.6473,19.6473,19.3252,19.6473,1533.0],["1996-08-09",19.6473,19.6473,19.3252,19.3252,2867.0],["1996-08-12",19.0031,19.3252,19.0031,19.3252,4267.0],["1996-08-13",19.0031,19.0031,19.0031,19.0031,6733.0],["1996-08-14",18.681,19.0031,18.681,19.0031,967.0],["1996-08-15",18.7213,18.7213,18.7213,18.7213,133.0],["1996-08-16",19.0031,19.0031,18.681,18.681,3467.0],["1996-08-19",18.681,19.0031,18.681,19.0031,2167.0],["1996-08-20",19.3252,19.6473,19.3252,19.6473,3100.0],["1996-08-21",19.6473,19.6473,19.446,19.446,4033.0],["1996-08-22",19.6473,19.9694,19.6473,19.9694,2567.0],["1996-08-23",20.2915,20.9356,20.2915,20.9356,6533.0],["1996-08-26",20.6136,21.2577,20.6136,21.2577,1667.0],["1996-08-27",21.2577,21.5798,21.2577,21.2577,3833.0],["1996-08-28",21.2577,21.2577,21.2577,21.2577,867.0],["1996-08-29",21.2577,21.2577,20.5733,20.6136,4400.0],["1996-08-30",20.2915,20.2915,19.9694,20.2915,3533.0],["1996-09-03",20.2915,20.6136,19.9694,20.2915,2167.0],["1996-09-04",19.9694,19.9694,19.9694,19.9694,200.0],["1996-09-05",19.9694,19.9694,19.9694,19.9694,1467.0],["1996-09-06",19.9694,19.9694,19.9694,19.9694,333.0],["1996-09-09",19.6473,19.6473,18.681,19.0031,17133.0],["1996-09-10",18.681,19.0031,18.681,19.0031,1600.0],["1996-09-11",19.3252,19.3252,19.0031,19.0031,2133.0],["1996-09-12",18.681,19.0031,18.6408,19.0031,44933.0],["1996-09-13",19.0031,19.6473,19.0031,19.0031,1733.0],["1996-09-16",19.0031,19.0031,19.0031,19.0031,433.0],["1996-09-17",19.0031,19.3252,19.0031,19.3252,1167.0],["1996-09-18",19.0031,19.0031,19.0031,19.0031,1600.0],["1996-09-19",19.0031,19.0031,18.681,18.681,13067.0],["1996-09-20",19.0031,19.0031,18.681,18.681,7767.0],["1996-09-23",18.359,18.681,18.359,18.681,1900.0],["1996-09-24",19.0031,19.0031,18.681,19.0031,4600.0],["1996-09-25",19.0031,19.0031,19.0031,19.0031,33.0],["1996-09-26",18.681,18.681,18.359,18.681,3900.0],["1996-09-27",18.681,18.681,18.681,18.681,600.0],["1996-09-30",18.359,18.359,17.3927,17.3927,5533.0],["1996-10-01",17.7148,18.0369,17.7148,18.0369,3633.0],["1996-10-02",18.0369,18.681,18.0369,18.681,8300.0],["1996-10-03",18.359,18.681,18.359,18.359,3000.0],["1996-10-04",18.681,19.3252,18.359,19.3252,6633.0],["1996-10-07",19.3252,19.3252,19.0031,19.3252,6200.0],["1996-10-08",19.3252,19.6473,19.3252,19.3252,3867.0],["1996-10-09",19.3252,19.6473,19.0031,19.6473,2567.0],["1996-10-10",19.3252,19.9694,19.3252,19.9694,700.0],["1996-10-11",19.9694,19.9694,19.3252,19.3252,2367.0],["1996-10-14",19.3252,19.3252,18.681,19.0031,6733.0],["1996-10-15",19.3252,19.6473,19.3252,19.6473,1867.0],["1996-10-16",19.3252,19.6473,19.3252,19.6473,167.0],["1996-10-17",19.3252,19.3252,18.681,19.0031,3733.0],["1996-10-18",19.0031,19.0031,19.0031,19.0031,2467.0],["1996-10-21",19.0031,19.6473,19.0031,19.6473,1100.0],["1996-10-22",19.6473,19.9694,19.6473,19.9694,833.0],["1996-10-23",19.9694,19.9694,19.9694,19.9694,67.0],["1996-10-24",19.3252,19.6473,19.3252,19.3252,10033.0],["1996-10-25",19.3252,19.3252,19.3252,19.3252,233.0],["1996-10-28",19.3252,19.3252,19.0031,19.0031,1500.0],["1996-10-29",19.0031,19.0031,18.359,18.359,6300.0],["1996-10-30",18.359,18.681,18.359,18.681,9767.0],["1996-10-31",19.0031,19.0031,18.681,18.681,5833.0],["1996-11-01",18.681,18.681,18.359,18.359,1933.0],["1996-11-04",18.681,19.0031,18.681,19.0031,6467.0],["1996-11-05",18.681,19.0031,18.681,19.0031,1267.0],["1996-11-06",18.681,18.681,18.681,18.681,800.0],["1996-11-07",19.0031,19.0031,18.681,18.681,13467.0],["1996-11-08",18.681,19.0031,18.681,19.0031,4700.0],["1996-11-11",19.0031,19.6473,19.0031,19.6473,12633.0],["1996-11-12",19.6473,20.2915,19.6473,19.9694,24367.0],["1996-11-13",20.2915,21.2577,20.2915,20.9356,20200.0],["1996-11-14",19.9694,19.9694,19.3252,19.6473,21667.0],["1996-11-15",19.6473,19.6473,19.3252,19.6473,4267.0],["1996-11-18",19.6473,19.6473,19.3252,19.3252,3033.0],["1996-11-19",19.3252,19.3252,19.0031,19.3252,2500.0],["1996-11-20",19.3252,19.6473,19.3252,19.6473,8533.0],["1996-11-21",19.3252,19.6473,19.3252,19.6473,4100.0],["1996-11-22",19.3252,19.6473,19.0031,19.3252,2967.0],["1996-11-25",19.0031,19.3252,19.0031,19.0031,5467.0],["1996-11-26",19.0031,19.0031,18.0369,18.681,11767.0],["1996-11-27",18.681,18.681,18.0369,18.359,2333.0],["1996-11-29",18.0369,18.359,17.7148,18.0369,1967.0],["1996-12-02",18.0369,18.0369,17.3927,17.7148,2933.0],["1996-12-03",17.7148,17.7148,17.0706,17.3927,9933.0],["1996-12-04",17.7148,18.0369,17.3927,18.0369,9400.0],["1996-12-05",17.7148,18.359,17.7148,18.0369,15800.0],["1996-12-06",17.3927,18.0369,17.3927,18.0369,3467.0],["1996-12-09",18.359,18.359,17.7148,17.7148,4100.0],["1996-12-10",18.0369,19.0031,18.0369,18.681,5133.0],["1996-12-11",18.681,18.681,18.359,18.681,6833.0],["1996-12-12",18.359,18.359,18.0369,18.359,1500.0],["1996-12-13",18.359,18.681,18.359,18.681,3167.0],["1996-12-16",18.359,18.681,18.359,18.681,2600.0],["1996-12-17",18.359,18.359,17.7148,18.359,8833.0],["1996-12-18",18.0369,18.0369,18.0369,18.0369,3567.0],["1996-12-19",18.359,18.359,18.0369,18.359,7633.0],["1996-12-20",18.0369,18.359,18.0369,18.359,2867.0],["1996-12-23",18.0369,18.359,18.0369,18.359,400.0],["1996-12-24",18.359,18.359,18.359,18.359,0.0],["1996-12-26",18.0369,18.359,18.0369,18.359,1000.0],["1996-12-27",18.0369,18.0369,18.0369,18.0369,1267.0],["1996-12-30",18.0369,18.0369,17.7148,18.0369,20133.0],["1996-12-31",18.359,18.359,18.0369,18.359,15633.0],["1997-01-02",18.359,18.359,18.0369,18.359,2167.0],["1997-01-03",17.7148,17.7148,17.3927,17.7148,2600.0],["1997-01-06",18.0369,18.0369,16.7485,16.7485,6533.0],["1997-01-07",17.0706,17.0706,17.0706,17.0706,1300.0],["1997-01-08",17.0706,17.0706,16.4264,16.7485,2800.0],["1997-01-09",17.0706,17.0706,16.7485,17.0706,16233.0],["1997-01-10",17.3927,17.3927,17.0706,17.3927,4267.0],["1997-01-13",17.0706,17.7148,17.0706,17.7148,3333.0],["1997-01-14",17.7148,17.7148,17.0706,17.0706,8000.0],["1997-01-15",17.3927,17.3927,17.0706,17.3927,5800.0],["1997-01-16",17.7148,18.0369,17.7148,18.0369,2733.0],["1997-01-17",18.0369,18.0369,18.0369,18.0369,0.0],["1997-01-20",18.0369,18.0369,17.7148,17.7148,600.0],["1997-01-21",18.0369,18.359,17.7148,18.359,3933.0],["1997-01-22",18.0369,18.0369,17.7148,17.7148,967.0],["1997-01-23",17.3927,17.7148,17.3927,17.7148,1333.0],["1997-01-24",18.0369,18.0369,17.3927,17.7148,1133.0],["1997-01-27",18.0369,18.0369,17.7148,18.0369,2933.0],["1997-01-28",17.7148,18.0369,17.7148,17.7148,2500.0],["1997-01-29",17.7148,18.0369,17.7148,18.0369,2633.0],["1997-01-30",17.7148,17.7148,17.7148,17.7148,1033.0],["1997-01-31",17.3927,17.7148,17.0706,17.3927,7600.0],["1997-02-03",17.7148,18.0369,17.3927,17.3927,7467.0],["1997-02-04",17.7148,17.7148,17.3927,17.7148,533.0],["1997-02-05",17.3927,17.3927,17.3927,17.3927,1933.0],["1997-02-06",17.0706,17.0706,16.7485,17.0706,3667.0],["1997-02-07",16.7485,17.3927,16.7485,17.3927,12500.0],["1997-02-10",17.3927,17.3927,17.0706,17.3927,7200.0],["1997-02-11",17.0706,17.0706,16.7485,17.0706,2267.0],["1997-02-12",17.0706,17.3927,16.7485,17.3927,8467.0],["1997-02-13",17.0706,17.0706,17.0706,17.0706,6000.0],["1997-02-14",17.0706,17.3927,17.0706,17.3927,2567.0],["1997-02-18",17.3927,17.3927,17.0706,17.3927,9300.0],["1997-02-19",17.3927,18.0369,17.3927,17.7148,6100.0],["1997-02-20",18.0369,18.359,17.7148,18.359,23900.0],["1997-02-21",18.359,18.681,18.359,18.681,10067.0],["1997-02-24",18.681,18.681,18.359,18.359,4633.0],["1997-02-25",18.0369,18.359,18.0369,18.359,5367.0],["1997-02-26",18.0369,18.359,18.0369,18.359,1867.0],["1997-02-27",19.0031,19.0031,18.0369,18.359,20000.0],["1997-02-28",18.0369,18.681,18.0369,18.681,25933.0],["1997-03-03",18.359,18.681,18.0369,18.681,1033.0],["1997-03-04",18.359,18.359,18.0369,18.359,1200.0],["1997-03-05",18.0369,18.0369,17.3927,18.0369,6700.0],["1997-03-06",18.359,18.359,18.0369,18.359,10367.0],["1997-03-07",18.359,18.359,18.0369,18.0369,1867.0],["1997-03-10",18.359,18.359,17.7148,17.7148,2433.0],["1997-03-11",18.0369,18.0369,17.7148,18.0369,4400.0],["1997-03-12",18.0369,18.0369,17.7148,18.0369,4733.0],["1997-03-13",17.7148,18.0369,17.7148,18.0369,2900.0],["1997-03-14",18.0369,18.0369,17.7148,18.0369,1767.0],["1997-03-17",18.0369,18.0369,17.7148,18.0369,633.0],["1997-03-18",17.7148,17.7148,17.0706,17.0706,4233.0],["1997-03-19",17.3927,17.3927,17.0706,17.0706,32033.0],["1997-03-20",17.3927,17.3927,17.0706,17.0706,2600.0],["1997-03-21",16.7485,17.0706,16.7485,17.0706,1233.0],["1997-03-24",17.0706,17.0706,16.7485,17.0706,1000.0],["1997-03-25",16.7485,17.0706,16.7485,17.0706,2400.0],["1997-03-26",16.7485,17.3927,16.7485,17.0706,5033.0],["1997-03-27",16.7485,17.0706,16.4264,16.7485,1633.0],["1997-03-31",16.7485,17.3927,16.7485,17.3927,12200.0],["1997-04-01",17.0706,17.3927,17.0706,17.3927,6000.0],["1997-04-02",17.3927,17.3927,17.3927,17.3927,2000.0],["1997-04-03",17.0706,17.3927,17.0706,17.3927,1500.0],["1997-04-04",17.0706,17.0706,17.0706,17.0706,67.0],["1997-04-07",17.0706,17.0706,16.4264,16.7485,1100.0],["1997-04-08",16.7485,17.0706,16.4264,16.7485,3233.0],["1997-04-09",16.4264,16.7485,16.4264,16.4264,1500.0],["1997-04-10",16.4264,16.7485,16.4264,16.7485,933.0],["1997-04-11",16.4264,16.7485,16.4264,16.7485,1167.0],["1997-04-14",16.4264,16.7485,15.7823,16.1043,3867.0],["1997-04-15",15.1381,15.1381,14.816,14.816,9200.0],["1997-04-16",14.4939,15.1381,14.1718,15.1381,3267.0],["1997-04-17",14.816,15.1381,14.816,14.816,4033.0],["1997-04-18",14.816,15.1381,14.816,15.1381,2733.0],["1997-04-21",15.1381,15.1381,15.1381,15.1381,4333.0],["1997-04-22",15.1381,15.1381,14.816,15.1381,3267.0],["1997-04-23",14.816,14.816,14.816,14.816,5733.0],["1997-04-24",14.4939,14.816,14.4939,14.816,2000.0],["1997-04-25",14.816,14.816,14.1718,14.4939,2867.0],["1997-04-28",14.1718,14.1718,13.8497,14.1718,933.0],["1997-04-29",13.8497,14.1718,13.5277,13.8497,1600.0],["1997-04-30",13.5276,14.1718,13.5276,14.1718,11667.0],["1997-05-01",14.1718,14.1718,13.5277,13.8497,1433.0],["1997-05-02",13.8497,14.1718,13.8497,14.1718,3633.0],["1997-05-05",13.8497,14.1718,13.8497,14.1718,3400.0],["1997-05-06",14.4939,14.4939,13.8497,14.1718,4400.0],["1997-05-07",14.4939,14.4939,14.1718,14.4939,4300.0],["1997-05-08",15.1381,15.1381,14.816,14.816,4467.0],["1997-05-09",14.816,15.4602,14.816,15.4602,2033.0],["1997-05-12",15.4602,16.1043,15.4602,15.7823,20267.0],["1997-05-13",15.7823,16.1043,15.4602,15.4602,9400.0],["1997-05-14",15.4602,16.1043,15.4602,15.7823,9300.0],["1997-05-15",15.7823,15.7823,15.7823,15.7823,500.0],["1997-05-16",15.7823,15.7823,15.4602,15.7823,700.0],["1997-05-19",15.4602,15.4602,15.1381,15.4602,833.0],["1997-05-20",15.4602,15.7823,15.4602,15.4602,4667.0],["1997-05-21",15.4602,15.4602,15.4602,15.4602,333.0],["1997-05-22",15.7823,15.7823,15.4602,15.4602,2133.0],["1997-05-23",15.1381,15.4602,15.1381,15.4602,1367.0],["1997-05-27",15.4602,15.4602,15.1381,15.1381,3533.0],["1997-05-28",15.1381,15.4602,15.1381,15.4602,700.0],["1997-05-29",15.1381,15.1381,14.816,15.1381,2133.0],["1997-05-30",15.4602,15.4602,15.4602,15.4602,1367.0],["1997-06-02",15.1381,15.1381,15.1381,15.1381,633.0],["1997-06-03",15.1381,15.1381,14.816,15.1381,1200.0],["1997-06-04",14.816,15.1381,14.816,15.1381,900.0],["1997-06-05",14.816,15.1381,14.816,15.1381,1833.0],["1997-06-06",14.816,14.816,14.816,14.816,81133.0],["1997-06-09",15.1381,15.1381,14.4939,14.816,3767.0],["1997-06-10",14.816,14.816,14.1718,14.4939,5433.0],["1997-06-11",14.4939,14.4939,14.4939,14.4939,167.0],["1997-06-12",14.1718,14.4939,13.8497,13.8497,7433.0],["1997-06-13",13.8497,14.4939,13.8497,14.1718,3833.0],["1997-06-16",14.1718,14.4939,14.1718,14.4939,400.0],["1997-06-17",14.1718,14.1718,14.1718,14.1718,733.0],["1997-06-18",14.1718,14.1718,13.2056,13.2056,1400.0],["1997-06-19",13.5277,13.5277,12.8835,12.8835,5467.0],["1997-06-20",12.8835,12.8835,11.9172,11.9172,4600.0],["1997-06-23",11.9172,11.9172,11.5951,11.5951,12400.0],["1997-06-24",11.9172,11.9172,11.273,11.273,64200.0],["1997-06-25",11.273,11.5951,11.112,11.273,15667.0],["1997-06-26",11.273,12.0783,11.273,11.9172,11833.0],["1997-06-27",11.5951,11.5951,11.4341,11.5951,1567.0],["1997-06-30",11.5951,11.5951,11.112,11.5951,5633.0],["1997-07-01",11.5951,11.5951,11.273,11.273,1767.0],["1997-07-02",11.112,11.112,11.112,11.112,267.0],["1997-07-03",11.4341,11.4341,11.4341,11.4341,1267.0],["1997-07-07",10.7899,10.7899,9.5016,9.8236,34200.0],["1997-07-08",9.9847,9.9847,9.1795,9.3405,23633.0],["1997-07-09",9.3405,9.9847,8.6963,9.8236,68533.0],["1997-07-10",10.1457,10.3068,9.9847,10.3068,15533.0],["1997-07-11",10.6289,10.951,10.6289,10.7899,7367.0],["1997-07-14",10.951,10.951,10.3068,10.3068,6733.0],["1997-07-15",10.4678,10.6289,10.4678,10.4678,1933.0],["1997-07-16",10.6289,10.7899,10.3068,10.4678,6167.0],["1997-07-17",10.6289,11.7562,10.6289,11.7562,24033.0],["1997-07-18",11.5951,12.0783,11.4341,11.9172,14833.0],["1997-07-21",11.9172,12.0783,11.273,11.9172,28733.0],["1997-07-22",11.9172,12.4003,11.9172,12.0783,2633.0],["1997-07-23",11.9172,11.9172,11.5951,11.7562,10867.0],["1997-07-24",11.7562,12.0783,11.273,11.9172,3967.0],["1997-07-25",11.9172,12.0783,11.5951,11.5951,10233.0],["1997-07-28",11.5951,11.9172,11.5951,11.7562,15533.0],["1997-07-29",11.9172,11.9172,11.5951,11.9172,6333.0],["1997-07-30",11.7562,12.0783,11.7562,12.0783,1033.0],["1997-07-31",12.0783,12.0783,11.9172,12.0783,1567.0],["1997-08-01",11.9172,12.0783,11.7562,11.7562,3333.0],["1997-08-04",11.7562,11.7562,11.5951,11.5951,6833.0],["1997-08-05",11.5951,11.5951,11.273,11.5951,5867.0],["1997-08-06",11.273,11.7562,11.273,11.7562,15467.0],["1997-08-07",11.7562,11.9172,11.7562,11.7562,2433.0],["1997-08-08",11.4341,12.2393,11.4341,12.0783,13533.0],["1997-08-11",12.0783,12.0783,11.9172,11.9172,5800.0],["1997-08-12",11.9172,11.9172,11.7562,11.7562,6500.0],["1997-08-13",11.7562,12.0783,11.7562,11.7562,10733.0],["1997-08-14",11.7562,11.9172,11.7562,11.9172,2400.0],["1997-08-15",11.7562,11.9172,11.7562,11.7562,6733.0],["1997-08-18",11.7562,11.7562,11.5951,11.5951,2167.0],["1997-08-19",11.4341,11.4341,11.273,11.4341,5133.0],["1997-08-20",11.273,11.4341,11.273,11.4341,1233.0],["1997-08-21",11.4341,11.4341,11.273,11.273,1167.0],["1997-08-22",11.4341,11.5951,11.273,11.4341,5900.0],["1997-08-25",11.5951,11.5951,11.5951,11.5951,1000.0],["1997-08-26",11.4341,11.4341,11.112,11.273,5867.0],["1997-08-27",11.112,11.273,11.112,11.273,767.0],["1997-08-28",11.112,11.112,11.112,11.112,1367.0],["1997-08-29",11.112,11.112,11.112,11.112,67.0],["1997-09-02",11.112,11.112,10.951,11.112,11333.0],["1997-09-03",10.7899,11.273,10.7899,11.273,4000.0],["1997-09-04",11.273,11.273,11.273,11.273,0.0],["1997-09-05",11.273,11.273,11.112,11.112,1467.0],["1997-09-08",11.273,11.273,10.7899,10.7899,3200.0],["1997-09-09",10.951,11.112,10.951,11.112,3367.0],["1997-09-10",11.112,11.112,11.112,11.112,0.0],["1997-09-11",11.112,11.112,10.7899,10.7899,2367.0],["1997-09-12",10.7899,10.7899,10.4678,10.4678,3967.0],["1997-09-15",10.3068,10.3068,9.9847,10.3068,6967.0],["1997-09-16",10.3068,10.3068,10.1457,10.1457,1767.0],["1997-09-17",9.9847,10.3068,9.9847,10.3068,5933.0],["1997-09-18",10.3068,11.273,10.3068,11.273,52200.0],["1997-09-19",11.5951,11.5951,11.4341,11.5951,11633.0],["1997-09-22",11.5951,11.7562,11.5951,11.7562,2833.0],["1997-09-23",11.9172,11.9172,11.9172,11.9172,2733.0],["1997-09-24",11.7562,12.0783,11.7562,12.0783,6067.0],["1997-09-25",11.9172,12.5614,11.9172,12.5614,9967.0],["1997-09-26",12.5614,12.7224,12.4003,12.4003,8367.0],["1997-09-29",12.5614,13.3666,12.5614,13.2056,14000.0],["1997-09-30",14.0108,14.4939,14.0108,14.0108,37967.0],["1997-10-01",14.4939,14.977,14.0108,14.1718,16933.0],["1997-10-02",14.1718,14.1718,13.5277,13.6887,6800.0],["1997-10-03",13.6887,14.1718,13.6887,14.1718,5400.0],["1997-10-06",14.1718,14.1718,13.8497,13.8497,4600.0],["1997-10-07",13.5277,13.6887,13.3666,13.5277,3133.0],["1997-10-08",13.5276,14.0108,13.5276,14.0108,14800.0],["1997-10-09",14.1718,14.1718,13.6887,13.8497,25367.0],["1997-10-10",13.8497,13.8497,13.6887,13.6887,8533.0],["1997-10-13",13.5277,13.5277,12.8835,13.0445,1500.0],["1997-10-14",13.2056,13.5277,13.2056,13.5277,3333.0],["1997-10-15",13.3666,13.3666,13.0445,13.2056,1933.0],["1997-10-16",13.2056,13.2056,13.2056,13.2056,933.0],["1997-10-17",13.0445,13.2056,12.5614,12.7224,3367.0],["1997-10-20",12.5614,12.5614,12.5614,12.5614,133.0],["1997-10-21",12.7224,13.0445,12.7224,12.8835,867.0],["1997-10-22",13.0445,13.2056,13.0445,13.0445,1933.0],["1997-10-23",13.3666,13.5277,13.3666,13.5277,18067.0],["1997-10-24",12.7224,12.7224,11.9172,11.9172,4433.0],["1997-10-27",10.951,11.7562,10.6289,10.6289,14767.0],["1997-10-28",9.9847,10.4678,9.6626,10.4678,22600.0],["1997-10-29",10.7899,10.7899,10.4678,10.4678,12233.0],["1997-10-30",10.4678,11.273,10.4678,11.273,8133.0],["1997-10-31",10.951,10.951,10.6289,10.7899,733.0],["1997-11-03",10.951,11.4341,10.951,11.112,1300.0],["1997-11-04",11.273,11.273,10.6289,10.6289,967.0],["1997-11-05",10.7899,10.7899,10.4678,10.4678,6567.0],["1997-11-06",10.4678,10.4678,10.1457,10.1457,3000.0],["1997-11-07",9.9847,9.9847,9.5016,9.6626,10267.0],["1997-11-10",9.6626,9.6626,9.1795,9.4613,3633.0],["1997-11-11",9.5016,9.6626,9.3405,9.3405,3000.0],["1997-11-12",9.1795,9.1795,8.6963,8.6963,11800.0],["1997-11-13",8.8574,9.0184,8.6963,8.8574,3433.0],["1997-11-14",8.8574,8.8574,8.5353,8.6963,3867.0],["1997-11-17",8.8574,8.8574,7.8911,8.3743,12500.0],["1997-11-18",8.5353,8.6963,8.3743,8.6963,4300.0],["1997-11-19",8.3743,8.6963,8.0522,8.0522,7800.0],["1997-11-20",8.2132,8.2132,7.8911,8.0522,4167.0],["1997-11-21",8.0522,8.6963,7.8911,8.6963,22400.0],["1997-11-24",8.6963,8.6963,8.2132,8.5353,16600.0],["1997-11-25",8.3743,8.6963,8.3743,8.5353,3200.0],["1997-11-26",8.3743,8.3743,7.0859,7.569,17600.0],["1997-11-28",7.247,7.569,7.247,7.408,2500.0],["1997-12-01",7.408,7.569,6.9249,7.569,3400.0],["1997-12-02",7.569,7.7301,7.408,7.569,1667.0],["1997-12-03",7.408,7.408,7.0859,7.247,3100.0],["1997-12-04",7.247,7.247,6.7638,6.7638,27267.0],["1997-12-05",6.9249,7.8911,6.7638,7.7301,13433.0],["1997-12-08",7.7301,8.0522,7.247,7.569,9367.0],["1997-12-09",7.247,7.247,6.9249,7.0859,7533.0],["1997-12-10",7.7301,7.7301,7.0859,7.247,7367.0],["1997-12-11",7.0859,7.0859,7.0859,7.0859,4067.0],["1997-12-12",7.569,7.7301,7.408,7.7301,12233.0],["1997-12-15",7.7301,7.8911,7.569,7.7301,4233.0],["1997-12-16",7.7301,7.8911,7.569,7.7301,11067.0],["1997-12-17",8.0522,8.6963,8.0522,8.6963,5367.0],["1997-12-18",8.6963,8.6963,7.7301,8.2132,7033.0],["1997-12-19",8.2132,8.2132,8.0522,8.0522,5633.0],["1997-12-22",7.8911,8.2132,7.8911,8.0522,10400.0],["1997-12-23",8.2132,8.3743,8.2132,8.3743,10833.0],["1997-12-24",8.3743,8.3743,8.0522,8.2132,22367.0],["1997-12-26",8.3743,8.3743,8.2132,8.2132,633.0],["1997-12-29",8.3743,8.5353,8.0522,8.2132,22667.0],["1997-12-30",8.0522,8.3743,8.0522,8.3743,11100.0],["1997-12-31",8.2132,8.8574,8.2132,8.8574,10700.0],["1998-01-02",8.6963,8.6963,8.5353,8.5353,933.0],["1998-01-05",8.3743,8.3743,8.0522,8.2132,5833.0],["1998-01-06",8.2132,8.2132,7.8911,7.8911,1200.0],["1998-01-07",8.0522,8.2132,8.0522,8.2132,1000.0],["1998-01-08",8.2132,8.2132,7.7301,7.8911,13567.0],["1998-01-09",7.7301,7.7301,7.247,7.247,21400.0],["1998-01-12",7.0859,7.247,7.0859,7.247,17700.0],["1998-01-13",7.247,7.7301,7.247,7.7301,8700.0],["1998-01-14",7.7301,8.0522,7.7301,7.7301,3833.0],["1998-01-15",7.7301,8.0522,7.569,8.0522,5933.0],["1998-01-16",8.3743,8.5756,8.2132,8.3743,11700.0],["1998-01-20",8.0522,8.3743,7.8911,8.2132,4533.0],["1998-01-21",8.2132,8.3743,8.2132,8.3743,5533.0],["1998-01-22",8.5353,8.5353,8.3743,8.5353,2667.0],["1998-01-23",8.6963,9.6626,8.6963,9.6626,25600.0],["1998-01-26",10.3068,10.6289,9.8236,9.8236,31267.0],["1998-01-27",9.9847,10.1457,9.8236,9.8236,9100.0],["1998-01-28",9.8236,10.6289,9.8236,10.6289,8233.0],["1998-01-29",10.4678,10.4678,10.1457,10.3068,4267.0],["1998-01-30",10.3068,10.3068,9.9847,9.9847,2333.0],["1998-02-02",9.8237,9.8237,9.6626,9.6626,2033.0],["1998-02-03",9.5016,9.5016,8.5353,8.8574,8433.0],["1998-02-04",8.8574,9.6626,8.8574,9.3405,3133.0],["1998-02-05",9.1795,9.5016,9.0184,9.3405,5067.0],["1998-02-06",9.3405,9.5821,9.1795,9.3405,3967.0],["1998-02-09",9.3405,9.3405,9.3405,9.3405,0.0],["1998-02-10",9.5016,9.5016,9.3405,9.3405,13233.0],["1998-02-11",10.3068,10.3068,9.1795,9.1795,60400.0],["1998-02-12",9.3405,9.6626,9.1795,9.6626,7267.0],["1998-02-13",9.6626,9.8237,9.5016,9.6626,12433.0],["1998-02-17",9.8237,9.8237,9.1795,9.1795,16733.0],["1998-02-18",9.1795,9.3405,9.0184,9.3405,21100.0],["1998-02-19",9.3405,9.5016,9.3405,9.5016,4933.0],["1998-02-20",9.1795,9.3405,9.1795,9.1795,3900.0],["1998-02-23",9.0184,9.0184,8.8574,8.8574,2067.0],["1998-02-24",8.8574,9.0184,8.8574,8.8574,533.0],["1998-02-25",8.8574,8.8574,8.8574,8.8574,300.0],["1998-02-26",8.8574,9.1795,8.8574,9.1795,9833.0],["1998-02-27",9.0184,9.3405,9.0184,9.3405,3067.0],["1998-03-02",9.3405,9.3405,9.1795,9.3405,3267.0],["1998-03-03",8.8574,9.3405,8.8574,9.3405,12133.0],["1998-03-04",9.1795,9.3405,9.1795,9.3405,500.0],["1998-03-05",9.1795,9.1795,9.0184,9.1795,10433.0],["1998-03-06",9.1795,9.1795,9.1795,9.1795,13967.0],["1998-03-09",9.3405,9.3405,9.1795,9.3405,9000.0],["1998-03-10",9.3405,9.5016,9.1795,9.3405,9333.0],["1998-03-11",9.5016,9.6626,9.3405,9.6626,30800.0],["1998-03-12",9.6626,9.6626,9.5016,9.6626,3067.0],["1998-03-13",9.6626,9.9847,9.5016,9.8236,34800.0],["1998-03-16",9.6626,9.8236,9.6626,9.8236,14100.0],["1998-03-17",9.9847,9.9847,9.3405,9.3405,20433.0],["1998-03-18",9.1795,9.6626,9.1795,9.5016,51167.0],["1998-03-19",9.3405,9.3405,8.8574,9.3405,10967.0],["1998-03-20",9.5016,9.6626,9.1795,9.3405,25800.0],["1998-03-23",9.3405,9.8237,9.3405,9.6626,20367.0],["1998-03-24",9.9847,10.1457,9.8236,9.8236,34733.0],["1998-03-25",9.8236,9.9847,9.6626,9.8236,8933.0],["1998-03-26",9.8237,10.7899,9.6626,10.7899,13300.0],["1998-03-27",10.6289,11.4341,10.6289,11.112,49533.0],["1998-03-30",11.112,11.112,10.6289,10.6289,20833.0],["1998-03-31",10.3068,10.6289,10.3068,10.4678,11367.0],["1998-04-01",10.6289,10.6289,10.1457,10.3068,21067.0],["1998-04-02",10.4678,10.951,10.4678,10.6289,18200.0],["1998-04-03",11.273,11.5951,11.273,11.5951,61567.0],["1998-04-06",12.8835,12.8835,11.9172,11.9172,39000.0],["1998-04-07",11.9172,11.9172,11.4341,11.7562,17000.0],["1998-04-08",11.7562,11.9172,11.273,11.9172,14500.0],["1998-04-09",11.7562,12.0783,11.5951,11.7562,12100.0],["1998-04-13",12.0783,12.2393,11.9172,12.0783,10000.0],["1998-04-14",11.9172,11.9172,11.7562,11.7562,5667.0],["1998-04-15",11.5951,11.5951,11.4341,11.5951,3067.0],["1998-04-16",11.4341,11.4341,11.273,11.4341,1700.0],["1998-04-17",11.4341,11.4341,11.112,11.112,4100.0],["1998-04-20",11.273,11.5951,11.273,11.4341,14067.0],["1998-04-21",11.4341,12.5614,11.4341,12.2393,140000.0],["1998-04-22",12.4003,12.7224,12.2393,12.5614,17233.0],["1998-04-23",12.7224,12.8835,12.5614,12.7224,17033.0],["1998-04-24",12.5614,12.5614,11.7562,11.9172,19833.0],["1998-04-27",11.5951,11.7562,11.273,11.7562,14000.0],["1998-04-28",11.5951,11.5951,11.4341,11.5951,2567.0],["1998-04-29",11.9172,12.2393,11.9172,12.0783,60633.0],["1998-04-30",12.4003,12.5614,11.5951,11.7562,4667.0],["1998-05-01",12.0783,12.0783,11.5951,12.0783,4533.0],["1998-05-04",12.2393,12.5614,11.9172,12.2393,19967.0],["1998-05-05",12.0783,12.2393,11.9172,12.2393,967.0],["1998-05-06",11.7562,12.0783,11.5951,11.9172,2833.0],["1998-05-07",11.7562,11.7562,11.4341,11.5951,3633.0],["1998-05-08",11.4341,11.9172,11.4341,11.5951,9100.0],["1998-05-11",11.9172,12.0783,11.7562,12.0783,13000.0],["1998-05-12",12.0783,12.0783,11.7562,11.7562,2467.0],["1998-05-13",11.4341,11.7562,11.4341,11.5951,4433.0],["1998-05-14",11.5951,11.5951,11.4341,11.5951,14633.0],["1998-05-15",11.7562,11.9172,11.5951,11.9172,5233.0],["1998-05-18",11.7562,11.9172,11.7562,11.7562,4867.0],["1998-05-19",11.5951,11.7562,11.4341,11.7562,7533.0],["1998-05-20",11.5951,11.5951,11.5951,11.5951,333.0],["1998-05-21",11.7562,12.0783,11.7562,12.0783,11400.0],["1998-05-22",11.9172,11.9172,11.7562,11.7562,12600.0],["1998-05-26",11.5951,11.5951,10.3068,11.112,79533.0],["1998-05-27",10.6289,10.6289,10.3068,10.4678,49967.0],["1998-05-28",10.1457,10.3068,9.9847,10.1457,10733.0],["1998-05-29",10.1457,10.1457,9.9847,9.9847,17533.0],["1998-06-01",9.8237,9.8237,8.6963,9.0184,26533.0],["1998-06-02",9.3405,9.9847,9.3405,9.9847,38167.0],["1998-06-03",9.9847,10.1457,9.6626,9.6626,19600.0],["1998-06-04",9.8236,9.8236,9.5016,9.5016,56300.0],["1998-06-05",9.5016,9.6626,9.1795,9.6626,62833.0],["1998-06-08",9.5016,10.3068,9.5016,10.1457,44133.0],["1998-06-09",10.3068,10.6289,9.8237,9.9847,69367.0],["1998-06-10",9.9847,9.9847,9.6626,9.6626,24633.0],["1998-06-11",9.6626,9.6626,9.0184,9.1795,44033.0],["1998-06-12",9.3405,9.5016,8.6963,9.0184,31667.0],["1998-06-15",8.8574,9.0184,8.6963,8.6963,26300.0],["1998-06-16",9.0184,9.1795,8.8574,9.0184,37433.0],["1998-06-17",9.1795,9.3405,8.6963,9.0184,39500.0],["1998-06-18",8.8574,9.0184,8.5353,8.6963,188833.0],["1998-06-19",8.6963,9.1795,8.6963,8.6963,108167.0],["1998-06-22",8.6963,8.8574,8.5353,8.6963,15800.0],["1998-06-23",8.8574,8.8574,8.6963,8.8574,25500.0],["1998-06-24",8.6963,8.8574,8.5353,8.5353,78133.0],["1998-06-25",8.5353,8.8574,8.5353,8.8574,98700.0],["1998-06-26",8.6963,8.8574,8.5353,8.8574,16600.0],["1998-06-29",8.6963,8.6963,8.5353,8.5353,25433.0],["1998-06-30",8.6963,8.8574,8.3743,8.3743,141300.0],["1998-07-01",8.3743,8.5353,8.0522,8.2132,25600.0],["1998-07-02",8.3743,8.3743,8.2132,8.3743,27700.0],["1998-07-06",8.2132,8.3743,8.0522,8.0522,15933.0],["1998-07-07",8.2132,8.8574,8.0522,8.5353,119467.0],["1998-07-08",8.0522,8.3743,8.0522,8.2132,41400.0],["1998-07-09",8.0522,8.2132,8.0522,8.0522,49833.0],["1998-07-10",8.0522,8.2132,7.8911,8.0522,46467.0],["1998-07-13",8.0522,8.2132,7.8911,8.0522,47900.0],["1998-07-14",8.0522,8.2132,7.8911,8.0522,39067.0],["1998-07-15",8.2132,8.2132,7.7301,8.0522,19267.0],["1998-07-16",7.8911,8.0522,7.8911,8.0522,26233.0],["1998-07-17",8.0522,8.3743,7.8911,8.3743,37267.0],["1998-07-20",8.2132,8.3743,8.0522,8.0522,65500.0],["1998-07-21",8.0522,8.2132,7.8911,8.0522,27967.0],["1998-07-22",7.8911,7.8911,7.569,7.569,49267.0],["1998-07-23",7.7301,7.7301,7.408,7.7301,31600.0],["1998-07-24",7.569,7.8911,7.247,7.247,79833.0],["1998-07-27",7.0859,7.0859,6.7638,6.9249,31233.0],["1998-07-28",7.0859,7.0859,6.7638,6.9249,78267.0],["1998-07-29",7.247,7.247,6.7638,6.9249,50167.0],["1998-07-30",6.7638,7.0859,6.7638,6.7638,30067.0],["1998-07-31",6.9249,6.9249,6.4417,6.4417,45400.0],["1998-08-03",6.6028,6.6028,5.4755,5.9586,58267.0],["1998-08-04",6.2807,6.9249,6.2807,6.6028,71033.0],["1998-08-05",6.7638,6.9249,6.4417,6.7638,42467.0],["1998-08-06",6.6028,6.7638,6.2807,6.4417,41433.0],["1998-08-07",6.4417,6.6028,6.2807,6.4417,32233.0],["1998-08-10",6.2807,6.4417,6.2807,6.4417,56467.0],["1998-08-11",6.2807,6.2807,5.9586,5.9586,22367.0],["1998-08-12",5.9586,6.2807,5.9586,6.2807,28033.0],["1998-08-13",6.1197,6.4417,6.1197,6.1197,20400.0],["1998-08-14",6.1197,6.2807,5.9586,6.2807,18467.0],["1998-08-17",6.1197,6.2807,5.9586,6.2807,114333.0],["1998-08-18",5.9586,6.1197,5.9586,6.1197,67533.0],["1998-08-19",5.9586,6.1197,5.9586,6.1197,59133.0],["1998-08-20",5.9586,6.4417,5.9586,6.4417,98800.0],["1998-08-21",6.7638,6.7638,6.2807,6.4417,91267.0],["1998-08-24",6.2807,6.4417,6.2807,6.4417,29700.0],["1998-08-25",6.4417,6.6028,6.2807,6.6028,71733.0],["1998-08-26",6.4417,6.4417,6.2807,6.4417,74200.0],["1998-08-27",6.1197,6.1197,5.4755,5.6365,101900.0],["1998-08-28",5.4755,5.7976,4.9923,5.3144,108000.0],["1998-08-31",5.3144,5.3144,4.5092,4.6703,146500.0],["1998-09-01",4.9923,5.1534,4.6703,4.8313,417300.0],["1998-09-02",4.9923,5.7976,4.9923,5.3144,64100.0],["1998-09-03",5.1534,6.4417,5.1534,5.7976,235000.0],["1998-09-04",6.1197,6.6028,5.7976,6.4417,130700.0],["1998-09-08",6.6028,6.6028,6.1197,6.4417,42033.0],["1998-09-09",6.4417,6.4417,5.7976,6.1197,28167.0],["1998-09-10",6.6028,7.0859,6.4417,6.6028,122933.0],["1998-09-11",7.408,8.0522,6.7638,7.0859,167500.0],["1998-09-14",6.4417,6.7638,6.2807,6.4417,57567.0],["1998-09-15",6.4417,6.6028,6.1197,6.4417,43800.0],["1998-09-16",6.2807,6.4417,6.1197,6.2807,19233.0],["1998-09-17",6.6028,6.7638,6.2807,6.2807,172600.0],["1998-09-18",6.4417,6.6028,6.2807,6.6028,151400.0],["1998-09-21",6.7638,7.0859,6.4417,6.4417,33833.0],["1998-09-22",6.4417,6.6028,6.4417,6.6028,19767.0],["1998-09-23",6.4417,6.9249,6.4417,6.7638,36367.0],["1998-09-24",7.0859,7.569,6.9249,7.408,142067.0],["1998-09-25",8.0522,8.3743,7.7301,8.0522,213433.0],["1998-09-28",7.8911,8.5353,7.7301,8.2937,133500.0],["1998-09-29",8.3743,8.5353,7.8911,8.2132,64533.0],["1998-09-30",7.7301,8.2132,7.408,7.8911,91133.0],["1998-10-01",8.3743,8.6963,8.2132,8.6963,199267.0],["1998-10-02",8.6963,9.0184,8.2132,8.5353,160367.0],["1998-10-05",8.3743,8.3743,7.8911,8.0522,44433.0],["1998-10-06",7.8911,8.0522,7.408,8.0522,49333.0],["1998-10-07",8.3743,9.1795,8.2132,9.0184,134767.0],["1998-10-08",8.8574,9.1795,8.3743,8.5353,114300.0],["1998-10-09",8.2132,8.2132,7.8911,8.0522,53833.0],["1998-10-12",7.7301,8.2132,6.7638,7.569,52867.0],["1998-10-13",8.0522,8.0522,7.7301,7.7301,31433.0],["1998-10-14",7.7301,7.7301,6.7638,7.0859,49767.0],["1998-10-15",7.247,7.569,7.0859,7.247,42133.0],["1998-10-16",7.408,7.408,6.7638,6.7638,66167.0],["1998-10-19",6.6028,6.6028,6.2807,6.4417,66633.0],["1998-10-20",6.2807,6.6028,6.2807,6.4417,31333.0],["1998-10-21",6.2807,6.4417,6.2807,6.2807,67933.0],["1998-10-22",6.1197,6.4417,6.1197,6.2807,45900.0],["1998-10-23",6.4417,6.4417,6.1197,6.2807,15567.0],["1998-10-26",6.1197,6.4417,6.1197,6.4417,53067.0],["1998-10-27",6.4417,6.6028,6.2807,6.4417,63433.0],["1998-10-28",6.4417,6.7638,6.4417,6.6028,13667.0],["1998-10-29",6.6028,6.9249,6.6028,6.7638,45567.0],["1998-10-30",6.7638,6.7638,6.4417,6.6028,25233.0],["1998-11-02",6.6028,6.7638,6.4417,6.4417,34067.0],["1998-11-03",6.4417,6.7638,6.4417,6.6028,40833.0],["1998-11-04",6.6028,6.9249,6.6028,6.7638,65133.0],["1998-11-05",6.7638,7.569,6.7638,7.408,132133.0],["1998-11-06",7.408,7.569,7.0859,7.0859,36767.0],["1998-11-09",7.247,7.247,6.9249,7.0859,34833.0],["1998-11-10",7.0859,7.408,7.0859,7.247,25633.0],["1998-11-11",7.247,7.569,7.0859,7.247,24667.0],["1998-11-12",7.247,7.8911,7.247,7.408,67100.0],["1998-11-13",7.569,7.8911,7.408,7.569,28700.0],["1998-11-16",7.247,7.408,6.9249,7.247,20300.0],["1998-11-17",7.0859,7.408,6.9249,7.247,24867.0],["1998-11-18",7.569,7.7301,7.569,7.569,29800.0],["1998-11-19",7.408,7.408,7.0859,7.408,72067.0],["1998-11-20",7.408,7.408,7.0859,7.0859,18633.0],["1998-11-23",7.0859,7.0859,6.9249,6.9249,21100.0],["1998-11-24",6.9249,7.247,6.9249,6.9249,10167.0],["1998-11-25",7.0859,7.0859,6.9249,6.9249,10567.0],["1998-11-27",6.9249,6.9249,6.6028,6.7638,12967.0],["1998-11-30",6.6028,6.6028,6.4417,6.4417,24000.0],["1998-12-01",6.4417,6.7638,6.4417,6.4417,60833.0],["1998-12-02",6.4417,6.6028,6.2807,6.4417,75567.0],["1998-12-03",6.2807,6.6028,6.2807,6.2807,25233.0],["1998-12-04",6.2807,6.4417,6.1197,6.2807,25433.0],["1998-12-07",6.2807,6.6028,6.2807,6.2807,39400.0],["1998-12-08",6.4417,6.4417,5.9586,6.2807,40500.0],["1998-12-09",6.1197,6.2807,6.1197,6.1197,80933.0],["1998-12-10",6.2807,6.6028,6.1197,6.4417,46767.0],["1998-12-11",6.1197,6.2807,5.9586,6.1197,29300.0],["1998-12-14",6.1197,6.4417,6.1197,6.1197,22767.0],["1998-12-15",6.1197,6.4417,6.1197,6.1197,49133.0],["1998-12-16",6.4417,6.6028,6.4417,6.4417,37733.0],["1998-12-17",6.6028,6.6028,6.1197,6.1197,31000.0],["1998-12-18",6.4417,6.4417,6.1197,6.1197,15533.0],["1998-12-21",6.1196,6.2807,5.7976,5.7976,40267.0],["1998-12-22",5.7976,5.9586,5.4755,5.7976,48700.0],["1998-12-23",5.6365,5.7976,5.6365,5.7976,55500.0],["1998-12-24",5.7976,5.7976,5.6365,5.6365,8033.0],["1998-12-28",5.6365,5.6365,5.1534,5.3144,40267.0],["1998-12-29",5.4755,5.7976,5.4755,5.6365,76067.0],["1998-12-30",5.7976,5.9586,5.6365,5.6365,74033.0],["1998-12-31",5.4755,6.1197,5.4755,5.9586,77167.0],["1999-01-04",5.9586,5.9586,5.7976,5.7976,12633.0],["1999-01-05",5.7976,6.1197,5.7976,6.1197,32133.0],["1999-01-06",6.2807,6.4417,5.9586,6.1197,43567.0],["1999-01-07",6.2807,6.4417,6.1197,6.4417,57067.0],["1999-01-08",6.4417,6.4417,6.2807,6.2807,22567.0],["1999-01-11",6.4417,6.6028,6.4417,6.6028,32867.0],["1999-01-12",6.4417,6.4417,5.9586,5.9586,45333.0],["1999-01-13",5.9586,5.9586,5.6365,5.7976,71867.0],["1999-01-14",5.7976,5.9586,5.6365,5.6365,52333.0],["1999-01-15",5.6365,5.7976,5.6365,5.7976,195000.0],["1999-01-19",5.9586,6.1197,5.7976,5.9586,14700.0],["1999-01-20",5.7976,5.9586,5.6365,5.9586,18767.0],["1999-01-21",5.7976,5.9586,5.7976,5.9586,22767.0],["1999-01-22",5.9586,5.9586,5.6365,5.6365,16933.0],["1999-01-25",5.7976,5.9586,5.6365,5.6365,25167.0],["1999-01-26",5.7976,5.7976,5.6365,5.7976,10133.0],["1999-01-27",5.7976,5.7976,5.4755,5.4755,40633.0],["1999-01-28",5.4755,5.9586,5.4755,5.6365,25967.0],["1999-01-29",5.7976,5.7976,5.4755,5.7976,20600.0],["1999-02-01",5.7976,5.7976,5.4755,5.6365,21933.0],["1999-02-02",5.4755,5.7976,5.4755,5.7976,20933.0],["1999-02-03",5.7976,5.7976,5.6365,5.7976,18933.0],["1999-02-04",5.7976,6.2807,5.6365,6.1197,24667.0],["1999-02-05",5.9586,6.2807,5.9586,6.2807,36167.0],["1999-02-08",6.2807,6.6028,6.2807,6.4417,23833.0],["1999-02-09",6.2807,6.2807,6.1197,6.2807,17667.0],["1999-02-10",6.1197,6.2807,6.1197,6.1197,6400.0],["1999-02-11",6.2807,6.2807,6.1197,6.1197,17333.0],["1999-02-12",6.1197,6.4417,6.1197,6.2807,76100.0],["1999-02-16",6.1197,6.2807,5.9586,5.9586,30333.0],["1999-02-17",6.1196,6.1196,5.7976,5.7976,91967.0],["1999-02-18",5.7976,5.9586,5.7976,5.7976,47867.0],["1999-02-19",5.7976,5.9586,5.7976,5.9586,31067.0],["1999-02-22",5.7976,5.9586,5.7976,5.7976,66100.0],["1999-02-23",5.7976,5.9586,5.6365,5.6365,35000.0],["1999-02-24",5.6365,5.9586,5.6365,5.7976,32667.0],["1999-02-25",5.7976,5.7976,5.6365,5.7976,20400.0],["1999-02-26",5.7976,5.7976,5.6365,5.7976,42200.0],["1999-03-01",5.6365,5.7976,5.6365,5.6365,11333.0],["1999-03-02",5.6365,5.7976,5.6365,5.6365,15600.0],["1999-03-03",5.7976,5.7976,5.4755,5.4755,67567.0],["1999-03-04",5.4755,5.6365,5.4755,5.6365,11433.0],["1999-03-05",5.4755,5.6365,5.4755,5.4755,16567.0],["1999-03-08",5.4755,5.9586,5.4755,5.7976,51433.0],["1999-03-09",5.7976,6.2807,5.7976,5.9586,129833.0],["1999-03-10",5.9586,5.9586,5.7976,5.9586,13200.0],["1999-03-11",5.7976,6.1197,5.7976,5.9586,45567.0],["1999-03-12",5.9586,5.9586,5.7976,5.9586,6200.0],["1999-03-15",5.7976,5.7976,5.6365,5.7976,11100.0],["1999-03-16",5.6365,5.6365,5.4755,5.6365,33867.0],["1999-03-17",5.4755,5.6365,5.4755,5.6365,12467.0],["1999-03-18",5.4755,5.6365,5.4755,5.4755,23267.0],["1999-03-19",5.4755,5.6365,5.4755,5.4755,18100.0],["1999-03-22",5.4755,5.6365,5.4755,5.6365,4767.0],["1999-03-23",5.4755,5.6365,5.4755,5.4755,16333.0],["1999-03-24",5.4755,5.6365,5.3144,5.3144,60300.0],["1999-03-25",5.3144,5.4755,5.3144,5.3144,50233.0],["1999-03-26",5.3144,5.4755,4.9923,5.1534,126833.0],["1999-03-29",5.1534,5.4755,4.9923,5.1534,50233.0],["1999-03-30",5.1534,5.3144,5.1534,5.1534,27433.0],["1999-03-31",5.1534,5.4755,5.1534,5.4755,24533.0],["1999-04-01",5.4755,5.4755,5.1534,5.3144,50933.0],["1999-04-05",5.1534,5.3144,4.9923,5.1534,33833.0],["1999-04-06",5.1534,5.3144,4.9923,5.1534,89667.0],["1999-04-07",5.1534,5.1534,4.9923,4.9923,34833.0],["1999-04-08",4.9923,4.9923,4.6703,4.6703,67633.0],["1999-04-09",4.8313,4.9923,4.8313,4.9923,37400.0],["1999-04-12",5.1534,5.3144,4.9923,5.1534,49433.0],["1999-04-13",5.4755,5.4755,4.9923,4.9923,66333.0],["1999-04-14",5.3144,5.3144,4.9923,4.9923,55800.0],["1999-04-15",4.9923,5.3144,4.9923,5.3144,51467.0],["1999-04-16",5.1534,5.6365,5.1534,5.6365,106933.0],["1999-04-19",5.6365,5.6365,5.1534,5.3144,133933.0],["1999-04-20",5.3144,5.4755,5.1534,5.1534,60700.0],["1999-04-21",5.1534,5.3144,4.8313,5.3144,101033.0],["1999-04-22",5.3144,5.3144,4.9923,5.1534,21833.0],["1999-04-23",4.9923,5.4755,4.9923,5.3144,32133.0],["1999-04-26",5.1534,5.1534,4.9923,5.1534,48600.0],["1999-04-27",5.1534,5.4755,5.1534,5.4755,46733.0],["1999-04-28",5.4755,5.6365,5.4755,5.6365,97767.0],["1999-04-29",5.6365,6.1197,5.4755,6.1197,155500.0],["1999-04-30",6.1196,6.2807,5.7976,5.7976,120000.0],["1999-05-03",5.7976,5.7976,5.4755,5.6365,23300.0],["1999-05-04",5.6365,5.7976,5.4755,5.4755,100100.0],["1999-05-05",5.4755,5.9586,5.4755,5.7976,176300.0],["1999-05-06",5.9586,6.4417,5.9586,6.2807,129267.0],["1999-05-07",5.4755,5.6365,5.3144,5.4755,70533.0],["1999-05-10",5.3144,5.4755,5.1534,5.3144,159167.0],["1999-05-11",5.3144,5.4755,5.1534,5.4755,85733.0],["1999-05-12",5.3144,5.4755,5.1534,5.3144,70400.0],["1999-05-13",5.3144,5.4755,5.1534,5.4755,40933.0],["1999-05-14",5.4755,5.4755,5.3144,5.4755,44667.0],["1999-05-17",5.3144,5.4755,5.1534,5.1534,67500.0],["1999-05-18",5.1534,5.3144,4.9923,5.0326,58567.0],["1999-05-19",5.1534,5.1534,4.9923,4.9923,88833.0],["1999-05-20",5.1534,5.1534,4.9923,5.1534,196167.0],["1999-05-21",5.1534,5.1534,4.9923,4.9923,35733.0],["1999-05-24",4.9923,4.9923,4.6703,4.8313,139367.0],["1999-05-25",4.8313,4.9923,4.6703,4.6703,55933.0],["1999-05-26",4.8313,4.8313,4.6703,4.8313,90067.0],["1999-05-27",4.8313,4.8313,4.6703,4.6703,83600.0],["1999-05-28",4.8313,4.8313,4.5092,4.5092,82833.0],["1999-06-01",4.5092,4.5092,4.3482,4.5092,88433.0],["1999-06-02",4.3482,4.5092,4.3482,4.3482,62033.0],["1999-06-03",4.3482,4.5092,4.3482,4.5092,79433.0],["1999-06-04",4.5092,4.5092,4.3482,4.5092,80167.0],["1999-06-07",4.5092,4.6703,4.3482,4.5092,50067.0],["1999-06-08",4.5092,4.5092,4.3482,4.3482,32700.0],["1999-06-09",4.5092,4.5092,4.3482,4.5092,34233.0],["1999-06-10",4.5092,4.6703,4.3482,4.5092,59933.0],["1999-06-11",4.5092,4.6703,4.5092,4.6703,13967.0],["1999-06-14",4.6703,4.6703,4.3482,4.5092,33600.0],["1999-06-15",4.5092,4.5092,4.1871,4.3482,90867.0],["1999-06-16",4.3482,4.3482,4.1871,4.3482,89300.0],["1999-06-17",4.1871,4.3482,4.1871,4.1871,16633.0],["1999-06-18",4.1871,4.3482,4.1871,4.3482,63100.0],["1999-06-21",4.1871,4.1871,3.865,4.0261,77833.0],["1999-06-22",4.0261,4.1871,3.865,4.0261,24667.0],["1999-06-23",3.865,4.1871,3.865,4.1871,30633.0],["1999-06-24",4.1871,4.3482,4.0261,4.1871,90233.0],["1999-06-25",4.1871,4.1871,4.0261,4.1871,59867.0],["1999-06-28",4.1871,4.5092,4.1871,4.3482,107867.0],["1999-06-29",4.1871,4.3482,4.0261,4.1871,46033.0],["1999-06-30",4.0261,4.3482,4.0261,4.3482,33567.0],["1999-07-01",4.1871,4.5092,4.1871,4.5092,27333.0],["1999-07-02",4.3482,4.5092,4.3482,4.5092,22367.0],["1999-07-06",4.3482,4.3482,4.0261,4.1871,122400.0],["1999-07-07",4.0261,4.1871,4.0261,4.1871,95267.0],["1999-07-08",4.1871,4.1871,4.0261,4.0261,7633.0],["1999-07-09",4.0261,4.3482,4.0261,4.1871,21267.0],["1999-07-12",4.1871,4.1871,4.0261,4.0261,26067.0],["1999-07-13",4.0261,4.1871,4.0261,4.0261,29233.0],["1999-07-14",4.0261,4.1871,4.0261,4.1871,57333.0],["1999-07-15",4.0261,4.1871,4.0261,4.0261,28233.0],["1999-07-16",4.0261,4.3482,4.0261,4.1871,37967.0],["1999-07-19",4.1871,4.3482,4.0261,4.1871,64900.0],["1999-07-20",4.0261,4.3482,4.0261,4.3482,24467.0],["1999-07-21",4.3482,4.8313,4.3482,4.6703,88733.0],["1999-07-22",4.8313,4.8313,4.5092,4.5092,13833.0],["1999-07-23",4.5092,4.6703,4.3482,4.5092,29367.0],["1999-07-26",4.5092,4.5092,4.3482,4.3482,56033.0],["1999-07-27",4.3482,4.6703,4.3482,4.3482,11267.0],["1999-07-28",4.5092,4.5092,4.3482,4.3482,23700.0],["1999-07-29",4.3482,4.8313,4.3482,4.3482,58567.0],["1999-07-30",4.8313,4.8313,4.5092,4.8313,10767.0],["1999-08-02",4.5092,4.8313,4.5092,4.8313,18133.0],["1999-08-03",4.6703,4.9923,4.6703,4.8313,38733.0],["1999-08-04",4.9923,5.3144,4.9923,5.1534,79100.0],["1999-08-05",5.3144,5.3144,5.1534,5.1534,18867.0],["1999-08-06",5.1534,5.3144,5.1534,5.1534,75500.0],["1999-08-09",5.3144,5.4755,5.1534,5.4755,37800.0],["1999-08-10",5.4755,5.9586,5.3144,5.7976,194333.0],["1999-08-11",5.7976,6.2807,5.7976,6.1197,81133.0],["1999-08-12",6.2807,6.6028,6.2807,6.2807,168733.0],["1999-08-13",6.4417,6.7638,6.4417,6.4417,94133.0],["1999-08-16",6.4417,6.4417,6.1197,6.2807,134333.0],["1999-08-17",6.2807,6.6028,6.2807,6.6028,94833.0],["1999-08-18",6.4417,6.6028,6.1197,6.1197,58667.0],["1999-08-19",6.1197,6.2807,5.9586,5.9586,63267.0],["1999-08-20",5.9586,6.2807,5.7976,5.9586,117367.0],["1999-08-23",5.6365,5.6365,5.3144,5.6365,53467.0],["1999-08-24",5.6365,5.6365,5.4755,5.4755,50533.0],["1999-08-25",5.6365,5.6365,5.3144,5.3144,14600.0],["1999-08-26",5.4755,5.6365,5.3144,5.4755,51633.0],["1999-08-27",5.4755,5.7976,5.3144,5.4755,142500.0],["1999-08-30",5.6365,5.6365,5.3144,5.3144,52733.0],["1999-08-31",5.4755,5.6365,5.4755,5.4755,12467.0],["1999-09-01",5.4755,5.6365,5.4755,5.4755,17400.0],["1999-09-02",5.4755,5.4755,5.3144,5.3144,47800.0],["1999-09-03",5.3144,5.3144,4.9923,4.9923,67300.0],["1999-09-07",5.1534,5.4755,5.1534,5.1534,28700.0],["1999-09-08",5.3144,5.3144,4.9923,4.9923,40933.0],["1999-09-09",5.1534,5.3144,4.9923,5.3144,39400.0],["1999-09-10",5.3144,5.3144,5.1534,5.1534,44600.0],["1999-09-13",5.1534,5.3144,5.1534,5.3144,27200.0],["1999-09-14",5.1534,5.3144,5.1534,5.3144,27900.0],["1999-09-15",5.1534,5.3144,5.1534,5.1534,16867.0],["1999-09-16",5.1534,5.3144,5.1534,5.1534,44533.0],["1999-09-17",5.1534,5.3144,5.1534,5.3144,20833.0],["1999-09-20",5.1534,5.3144,5.1534,5.3144,15633.0],["1999-09-21",5.3144,6.1197,5.3144,5.9586,72533.0],["1999-09-22",6.1197,6.6028,6.1197,6.1197,90433.0],["1999-09-23",6.1197,6.2807,5.9586,6.1197,105733.0],["1999-09-24",6.4417,6.7638,6.2807,6.4417,234400.0],["1999-09-27",7.7301,8.3743,7.408,8.0522,533700.0],["1999-09-28",8.8574,9.6626,8.0522,8.2132,517333.0],["1999-09-29",7.7301,8.0522,6.7638,6.7638,242333.0],["1999-09-30",7.247,7.569,6.9249,7.408,169967.0],["1999-10-01",7.7301,8.0522,7.408,7.569,185667.0],["1999-10-04",7.8911,8.2132,7.7301,8.0522,269200.0],["1999-10-05",8.5353,8.5353,7.8911,8.0522,291433.0],["1999-10-06",7.7301,8.0522,7.0859,7.247,344333.0],["1999-10-07",7.247,7.408,7.0859,7.247,193800.0],["1999-10-08",7.247,7.569,7.247,7.247,42700.0],["1999-10-11",7.247,7.7301,7.247,7.7301,32100.0],["1999-10-12",7.7301,7.7301,7.0859,7.0859,42633.0],["1999-10-13",7.0859,7.247,6.9249,7.0859,195767.0],["1999-10-14",6.9249,7.0859,6.7638,6.7638,143133.0],["1999-10-15",6.7638,6.9249,6.7638,6.9249,58033.0],["1999-10-18",6.9249,6.9249,6.6028,6.7638,23500.0],["1999-10-19",6.6028,6.7638,6.4417,6.7638,53833.0],["1999-10-20",6.6028,6.7638,6.6028,6.7638,53500.0],["1999-10-21",6.4417,6.9249,6.4417,6.7638,28767.0],["1999-10-22",6.7638,6.9249,6.6028,6.7638,33767.0],["1999-10-25",6.7638,6.9249,6.6028,6.7638,31867.0],["1999-10-26",6.7638,6.9249,6.6028,6.6028,63967.0],["1999-10-27",6.7638,6.9249,6.6028,6.6028,23033.0],["1999-10-28",6.9249,6.9249,6.6028,6.6028,30533.0],["1999-10-29",6.6028,6.7638,6.6028,6.6028,18500.0],["1999-11-01",6.4417,6.6028,6.2807,6.2807,43500.0],["1999-11-02",6.2807,6.4417,6.1197,6.4417,40267.0],["1999-11-03",6.2807,6.4417,6.1197,6.1197,28700.0],["1999-11-04",6.1196,6.2807,5.6365,5.7976,103700.0],["1999-11-05",5.7976,5.7976,5.4755,5.4755,100133.0],["1999-11-08",5.4755,5.7976,5.4755,5.7976,36133.0],["1999-11-09",5.7976,5.9586,5.6365,5.9586,43867.0],["1999-11-10",5.9586,6.2807,5.6365,5.9586,142967.0],["1999-11-11",5.9586,5.9586,5.7976,5.9586,17667.0],["1999-11-12",5.7976,5.9586,5.6365,5.7976,28100.0],["1999-11-15",5.7976,5.7976,5.6365,5.6365,55400.0],["1999-11-16",5.7976,5.7976,5.3144,5.3144,85333.0],["1999-11-17",5.3144,5.4755,5.3144,5.3144,144700.0],["1999-11-18",5.4755,5.6365,5.3144,5.6365,185267.0],["1999-11-19",5.4755,5.6365,5.4755,5.4755,79033.0],["1999-11-22",5.6365,5.7976,5.6365,5.7976,32833.0],["1999-11-23",5.6365,6.1197,5.6365,5.9586,81600.0],["1999-11-24",6.1197,6.1197,5.6365,5.9586,51333.0],["1999-11-26",5.7976,6.1197,5.7976,5.9586,51767.0],["1999-11-29",5.6365,5.6365,5.3144,5.6365,82333.0],["1999-11-30",5.4755,5.4755,5.1534,5.1534,52300.0],["1999-12-01",5.1534,5.3144,5.1534,5.1534,48900.0],["1999-12-02",5.1534,5.3144,4.9923,5.1534,89300.0],["1999-12-03",4.9923,5.1534,4.9923,4.9923,202500.0],["1999-12-06",4.9923,4.9923,4.5092,4.5092,105367.0],["1999-12-07",4.6703,5.1534,4.6703,5.1534,345600.0],["1999-12-08",4.9923,4.9923,4.6703,4.6703,75800.0],["1999-12-09",4.6703,4.6703,4.3482,4.5092,89867.0],["1999-12-10",4.5092,4.8313,4.5092,4.6703,112033.0],["1999-12-13",4.6703,5.1534,4.6703,4.8313,32767.0],["1999-12-14",4.9923,4.9923,4.6703,4.6703,66700.0],["1999-12-15",4.8313,4.9923,4.6703,4.8313,80667.0],["1999-12-16",4.8313,5.1534,4.6703,5.1534,71567.0],["1999-12-17",5.3144,5.3144,4.9923,5.1534,44933.0],["1999-12-20",5.1534,5.1534,4.6703,4.6703,74700.0],["1999-12-21",4.8313,4.8313,4.5092,4.5092,72767.0],["1999-12-22",4.8313,4.8313,4.5092,4.8313,25600.0],["1999-12-23",4.8313,4.8313,4.6703,4.8313,366133.0],["1999-12-27",4.6703,4.8313,4.6703,4.6703,66600.0],["1999-12-28",4.6703,4.9923,4.6703,4.6703,99433.0],["1999-12-29",4.8313,5.1534,4.8313,4.8313,73067.0],["1999-12-30",4.8313,4.9923,4.6703,4.6703,84667.0],["1999-12-31",4.6703,4.8313,4.5092,4.8313,70167.0],["2000-01-03",4.6703,4.8313,4.6703,4.8313,19700.0],["2000-01-04",4.5092,4.6703,4.5092,4.6703,38033.0],["2000-01-05",4.5092,4.6703,4.5092,4.6703,38733.0],["2000-01-06",4.5092,4.8313,4.5092,4.8313,104600.0],["2000-01-07",4.6703,4.8313,4.5092,4.5092,52033.0],["2000-01-10",4.6703,4.8313,4.3482,4.6703,146767.0],["2000-01-11",4.5092,4.6703,4.1871,4.3482,132433.0],["2000-01-12",4.3482,4.3482,3.865,4.0261,154633.0],["2000-01-13",4.1871,4.3482,4.1871,4.3482,50867.0],["2000-01-14",4.3482,4.3482,4.0261,4.1871,31333.0],["2000-01-18",4.3482,4.5092,4.1871,4.5092,115167.0],["2000-01-19",4.5092,4.5092,4.1871,4.1871,26933.0],["2000-01-20",4.5092,4.6703,4.3482,4.3482,119333.0],["2000-01-21",4.3482,4.6703,4.1871,4.3482,235367.0],["2000-01-24",4.3482,4.3482,4.0261,4.1871,136667.0],["2000-01-25",4.3482,4.3482,4.0261,4.1871,68033.0],["2000-01-26",4.0261,4.1871,4.0261,4.0261,58667.0],["2000-01-27",4.1871,4.3482,4.0261,4.1871,96433.0],["2000-01-28",4.3482,4.3482,4.0261,4.1871,117333.0],["2000-01-31",4.1871,4.1871,4.0261,4.1066,62533.0],["2000-02-01",4.1871,4.1871,4.0261,4.0663,38600.0],["2000-02-02",4.1871,4.3079,4.0261,4.1469,90000.0],["2000-02-03",4.3482,4.3482,4.0261,4.1066,103500.0],["2000-02-04",4.3482,5.4755,4.1871,5.0326,375500.0],["2000-02-07",5.7976,5.9586,4.6703,5.6365,272267.0],["2000-02-08",4.8313,4.8313,4.3482,4.6703,136167.0],["2000-02-09",5.1534,5.3144,4.9923,5.1534,102700.0],["2000-02-10",5.1534,5.4755,5.1534,5.3144,155833.0],["2000-02-11",5.3144,5.3144,4.9923,5.1534,93700.0],["2000-02-14",5.3144,5.3144,4.6703,4.8313,62733.0],["2000-02-15",4.8313,5.3144,4.8313,4.9923,193967.0],["2000-02-16",5.1534,5.3144,4.9923,5.0326,75967.0],["2000-02-17",5.1534,5.3144,4.9923,4.9923,68100.0],["2000-02-18",4.9923,5.1534,4.9923,5.0729,59333.0],["2000-02-22",5.1534,5.1534,4.6703,5.0729,102667.0],["2000-02-23",4.9923,4.9923,4.8313,4.9521,40567.0],["2000-02-24",4.9923,4.9923,4.63,4.7105,140733.0],["2000-02-25",4.5092,4.5092,4.1871,4.3482,58433.0],["2000-02-28",4.4287,4.5092,4.1871,4.3079,88200.0],["2000-02-29",4.5092,4.5092,4.1469,4.1469,119267.0],["2000-03-01",4.1871,4.3482,4.0261,4.1871,63700.0],["2000-03-02",4.1871,4.3482,4.1871,4.3482,38233.0],["2000-03-03",4.1871,4.3482,4.1871,4.3482,68500.0],["2000-03-06",4.1871,4.3482,3.865,4.1469,136267.0],["2000-03-07",4.1871,4.5092,4.1871,4.2274,223967.0],["2000-03-08",4.5092,4.6703,4.1871,4.1871,146200.0],["2000-03-09",4.3482,4.5092,4.1871,4.3482,48300.0],["2000-03-10",4.3482,4.3482,4.0261,4.1871,95300.0],["2000-03-13",4.1871,4.3482,4.1871,4.3079,84667.0],["2000-03-14",4.3482,4.3482,4.0261,4.0261,77367.0],["2000-03-15",4.3482,4.3482,4.0261,4.1469,81233.0],["2000-03-16",4.3482,4.3482,4.0261,4.1871,25433.0],["2000-03-17",4.1871,4.3482,4.1871,4.3482,31867.0],["2000-03-20",4.1871,4.3482,4.1871,4.3482,65367.0],["2000-03-21",4.1871,4.6703,4.1871,4.3482,95733.0],["2000-03-22",4.5092,4.5092,4.1871,4.1871,100567.0],["2000-03-23",4.1871,4.3482,4.0261,4.1871,37000.0],["2000-03-24",4.3482,4.3482,4.1871,4.1871,53200.0],["2000-03-27",4.1871,4.1871,4.0261,4.1871,87767.0],["2000-03-28",4.1871,4.3482,4.0261,4.1871,80133.0],["2000-03-29",4.0261,4.0261,3.704,3.704,376900.0],["2000-03-30",3.865,4.3482,3.704,4.1871,307233.0],["2000-03-31",4.1871,4.1871,3.865,4.0261,144867.0],["2000-04-03",4.0261,4.0261,3.704,3.865,296067.0],["2000-04-04",3.704,4.1871,3.543,3.704,504133.0],["2000-04-05",3.704,3.865,3.543,3.704,184067.0],["2000-04-06",3.704,3.865,3.543,3.5832,142833.0],["2000-04-07",3.543,3.704,3.3819,3.3819,142333.0],["2000-04-10",3.704,3.704,3.3819,3.543,70000.0],["2000-04-11",3.704,3.704,3.543,3.543,32633.0],["2000-04-12",3.543,3.704,3.3819,3.3819,102500.0],["2000-04-13",3.543,3.543,3.3819,3.543,31800.0],["2000-04-14",3.704,3.865,3.543,3.543,156500.0],["2000-04-17",3.704,3.704,3.3819,3.3819,137167.0],["2000-04-18",3.3819,3.543,3.0598,3.543,196200.0],["2000-04-19",3.543,3.543,3.0598,3.2209,126600.0],["2000-04-20",3.2209,3.3819,3.0598,3.3819,54367.0],["2000-04-24",3.3819,3.3819,3.2209,3.3819,65933.0],["2000-04-25",3.3819,3.3819,3.2209,3.3819,55733.0],["2000-04-26",3.2209,3.3819,3.0598,3.2209,91500.0],["2000-04-27",3.3819,3.3819,3.1806,3.3819,60533.0],["2000-04-28",3.2209,3.3819,3.2209,3.2209,59700.0],["2000-05-01",3.2209,3.3819,3.0598,3.2209,53500.0],["2000-05-02",3.2209,3.543,3.0598,3.543,221133.0],["2000-05-03",3.543,3.543,3.2209,3.3819,86867.0],["2000-05-04",3.543,3.704,3.3819,3.704,73567.0],["2000-05-05",3.704,3.704,3.2209,3.2209,68767.0],["2000-05-08",3.3819,3.543,3.2209,3.543,109167.0],["2000-05-09",3.3819,3.543,3.2209,3.2209,164767.0],["2000-05-10",3.2209,3.3819,3.0598,3.2209,113067.0],["2000-05-11",3.3819,3.3819,3.0598,3.2209,21400.0],["2000-05-12",3.2209,3.2209,3.0598,3.2209,43233.0],["2000-05-15",3.2209,3.2209,3.0598,3.0598,116767.0],["2000-05-16",3.2209,3.2209,2.8988,3.0598,60267.0],["2000-05-17",3.0598,3.0598,2.8988,3.0598,114867.0],["2000-05-18",3.0598,3.0598,2.8988,3.0598,101200.0],["2000-05-19",3.0598,3.0598,2.8988,2.8988,74100.0],["2000-05-22",3.0598,3.2209,3.0598,3.0598,66167.0],["2000-05-23",3.0598,3.0598,2.7377,2.7377,250400.0],["2000-05-24",2.7377,2.8988,2.7377,2.7377,31267.0],["2000-05-25",2.8988,2.8988,2.4157,2.5364,199333.0],["2000-05-26",2.5767,2.7377,2.5767,2.7377,53700.0],["2000-05-30",2.5767,2.7377,2.4157,2.4157,113100.0],["2000-05-31",2.5767,2.5767,2.4157,2.4157,28967.0],["2000-06-01",2.5767,2.5767,2.4157,2.4157,25633.0],["2000-06-02",2.5767,2.7377,2.5767,2.7377,173133.0],["2000-06-05",2.7377,2.7377,2.5767,2.7377,158167.0],["2000-06-06",2.7377,2.8988,2.5767,2.8988,56667.0],["2000-06-07",2.7377,2.7377,2.5767,2.7377,104067.0],["2000-06-08",2.5767,2.7377,2.5767,2.7377,58700.0],["2000-06-09",2.7377,2.7377,2.5364,2.5767,79033.0],["2000-06-12",2.5767,2.7377,2.4157,2.7377,93000.0],["2000-06-13",2.7377,2.8988,2.5767,2.5767,96933.0],["2000-06-14",2.5767,2.8988,2.5767,2.8988,83567.0],["2000-06-15",2.7377,2.7377,2.5767,2.7377,22933.0],["2000-06-16",2.7377,2.7377,2.5767,2.5767,24900.0],["2000-06-19",2.5767,2.7377,2.5767,2.617,60700.0],["2000-06-20",2.5767,2.7377,2.4157,2.5767,96133.0],["2000-06-21",2.4157,2.5767,2.4157,2.5767,59867.0],["2000-06-22",2.4157,2.5767,2.4157,2.5767,54900.0],["2000-06-23",2.4157,2.5767,2.2546,2.4157,126867.0],["2000-06-26",2.4157,2.5767,2.2546,2.4157,35833.0],["2000-06-27",2.4157,2.4157,2.0936,2.4157,208800.0],["2000-06-28",2.2546,2.4157,2.2546,2.2546,82767.0],["2000-06-29",2.2546,2.4157,2.2546,2.4157,58367.0],["2000-06-30",2.2546,2.4157,2.2546,2.4157,38267.0],["2000-07-03",2.4157,2.4157,2.2546,2.2546,28633.0],["2000-07-05",2.4157,2.4157,2.0936,2.0936,52400.0],["2000-07-06",2.2546,2.2546,2.0936,2.2546,131300.0],["2000-07-07",2.2546,2.2546,1.9325,1.9325,95967.0],["2000-07-10",2.0936,2.2546,1.9325,2.0936,83400.0],["2000-07-11",2.0936,2.2546,1.9325,2.0936,43067.0],["2000-07-12",2.0936,2.2546,1.9325,2.0936,212600.0],["2000-07-13",2.0936,2.0936,1.9325,1.9325,29033.0],["2000-07-14",1.9325,2.0936,1.9325,1.9325,31967.0],["2000-07-17",1.9325,2.0936,1.9325,2.0936,314867.0],["2000-07-18",2.0936,2.0936,1.7715,1.7715,104467.0],["2000-07-19",1.9325,1.9325,1.7715,1.9325,34967.0],["2000-07-20",1.9325,1.9325,1.7715,1.9325,229067.0],["2000-07-21",1.9325,1.9325,1.7715,1.7715,85700.0],["2000-07-24",1.7715,2.0936,1.7715,2.0936,131967.0],["2000-07-25",1.9325,2.0936,1.7715,1.7715,126000.0],["2000-07-26",2.0936,2.0936,1.7715,2.0936,103700.0],["2000-07-27",2.0936,2.0936,1.7715,1.7715,80200.0],["2000-07-28",1.7715,1.9325,1.6104,1.7715,118633.0],["2000-07-31",1.9325,1.9325,1.7715,1.7715,79600.0],["2000-08-01",1.7715,1.9325,1.6104,1.7715,48100.0],["2000-08-02",1.6104,1.7715,1.6104,1.6104,92800.0],["2000-08-03",1.6104,1.7715,1.4494,1.4494,183433.0],["2000-08-04",1.6104,1.7715,1.6104,1.6104,76900.0],["2000-08-07",1.7715,1.9325,1.6104,1.6104,42800.0],["2000-08-08",1.6104,1.7715,1.6104,1.6104,42333.0],["2000-08-09",1.7715,1.7715,1.6104,1.6104,76000.0],["2000-08-10",1.6104,1.7715,1.6104,1.7715,22567.0],["2000-08-11",1.7715,1.9325,1.6104,1.9325,46800.0],["2000-08-14",1.9325,1.9325,1.6104,1.7715,136300.0],["2000-08-15",1.7715,1.7715,1.6104,1.7715,35467.0],["2000-08-16",1.7715,1.7715,1.6104,1.7715,112400.0],["2000-08-17",1.7715,1.9325,1.6104,1.7715,39233.0],["2000-08-18",1.7715,1.7715,1.6104,1.7715,85767.0],["2000-08-21",1.7715,1.7715,1.6104,1.6104,41833.0],["2000-08-22",1.7715,1.7715,1.6104,1.7715,22667.0],["2000-08-23",1.7715,1.7715,1.6104,1.7715,35967.0],["2000-08-24",1.7715,1.7715,1.6104,1.6104,11700.0],["2000-08-25",1.7715,1.7715,1.6104,1.7715,75600.0],["2000-08-28",1.7715,1.7715,1.6104,1.6104,51167.0],["2000-08-29",1.7715,1.7715,1.6104,1.6104,14500.0],["2000-08-30",1.7715,1.7715,1.6104,1.7715,21900.0],["2000-08-31",1.6104,1.7715,1.6104,1.6104,157000.0],["2000-09-01",1.7715,1.7715,1.6104,1.7715,55733.0],["2000-09-05",1.6104,1.9325,1.6104,1.9325,83400.0],["2000-09-06",1.7715,1.7715,1.6104,1.7715,79500.0],["2000-09-07",1.7715,1.7715,1.6104,1.7715,29900.0],["2000-09-08",1.6104,1.7715,1.6104,1.6104,52567.0],["2000-09-11",1.7715,1.7715,1.6104,1.7715,407600.0],["2000-09-12",1.7715,1.7715,1.6104,1.7715,47467.0],["2000-09-13",1.7715,1.7715,1.6104,1.7715,39700.0],["2000-09-14",1.6104,1.7715,1.6104,1.6104,52200.0],["2000-09-15",1.7715,1.7715,1.6104,1.7715,41133.0],["2000-09-18",1.6104,1.7715,1.6104,1.6104,32133.0],["2000-09-19",1.6104,1.7715,1.6104,1.7715,132267.0],["2000-09-20",1.7715,1.7715,1.4494,1.4494,68367.0],["2000-09-21",1.6104,1.6104,1.4494,1.6104,52300.0],["2000-09-22",1.6104,1.6104,1.4494,1.6104,148200.0],["2000-09-25",1.6104,1.6104,1.4494,1.4494,100500.0],["2000-09-26",1.4494,1.6104,1.2883,1.4494,119067.0],["2000-09-27",1.4494,1.6104,1.2883,1.6104,149967.0],["2000-09-28",1.6104,1.6104,1.4494,1.4494,84200.0],["2000-09-29",1.4494,1.6104,1.4494,1.4494,340433.0],["2000-10-02",1.6104,1.6104,1.2883,1.4494,62400.0],["2000-10-03",1.2883,1.4494,1.2883,1.2883,75000.0],["2000-10-04",1.2883,1.4494,1.2883,1.4494,36500.0],["2000-10-05",1.2883,1.4494,1.2883,1.4494,38800.0],["2000-10-06",1.2883,1.4494,1.2883,1.2883,335400.0],["2000-10-09",1.2883,1.4494,1.2883,1.2883,33267.0],["2000-10-10",1.2883,1.4494,1.2883,1.2883,19367.0],["2000-10-11",1.2883,1.4494,1.2883,1.2883,47467.0],["2000-10-12",1.4494,1.4494,1.2883,1.4494,160867.0],["2000-10-13",1.2883,1.4494,1.2883,1.2883,103667.0],["2000-10-16",1.2883,1.4494,1.1273,1.2078,95700.0],["2000-10-17",1.2078,1.2078,1.1273,1.1273,218100.0],["2000-10-18",1.1273,1.2078,1.1273,1.1273,89067.0],["2000-10-19",1.2078,1.2078,1.1273,1.2078,30600.0],["2000-10-20",1.1273,1.2078,1.1273,1.2078,50433.0],["2000-10-23",1.1273,1.2078,1.1273,1.2078,29533.0],["2000-10-24",1.1273,1.2078,1.0468,1.0468,155767.0],["2000-10-25",1.1273,1.1273,0.9663,1.0468,237633.0],["2000-10-26",0.9663,1.1273,0.9663,1.0468,115833.0],["2000-10-27",1.0468,1.1273,0.9663,1.1273,125700.0],["2000-10-30",1.1273,1.2078,1.0468,1.2078,97867.0],["2000-10-31",1.2078,1.2078,0.9663,1.0468,219833.0],["2000-11-01",1.1273,1.1273,1.0468,1.0468,56833.0],["2000-11-02",1.0468,1.1273,1.0468,1.1273,67800.0],["2000-11-03",1.1273,1.2078,1.0468,1.2078,238133.0],["2000-11-06",1.2078,1.2078,1.1273,1.2078,116033.0],["2000-11-07",1.1273,1.2078,1.1273,1.1273,49400.0],["2000-11-08",1.2078,1.2078,1.1273,1.2078,29533.0],["2000-11-09",1.1273,1.2078,1.0468,1.1273,78000.0],["2000-11-10",1.0468,1.1273,1.0468,1.1273,82633.0],["2000-11-13",1.1273,1.1273,1.0468,1.1273,68033.0],["2000-11-14",1.0468,1.1273,1.0468,1.1273,36667.0],["2000-11-15",1.1273,1.1273,1.0468,1.1273,35133.0],["2000-11-16",1.0468,1.1273,1.0468,1.0468,32067.0],["2000-11-17",1.1273,1.2078,1.0468,1.1273,116933.0],["2000-11-20",1.0468,1.2078,1.0468,1.2078,91000.0],["2000-11-21",1.1273,1.2883,1.1273,1.2078,77167.0],["2000-11-22",1.2883,1.6104,1.2883,1.4494,290633.0],["2000-11-24",1.6104,1.6104,1.2883,1.6104,105767.0],["2000-11-27",1.4494,1.7715,1.4494,1.6104,225300.0],["2000-11-28",1.7715,1.7715,1.4494,1.6104,167767.0],["2000-11-29",1.6104,1.6104,1.2883,1.6104,348167.0],["2000-11-30",1.4494,1.6104,1.4494,1.4494,51433.0],["2000-12-01",1.6104,1.6104,1.4494,1.6104,17533.0],["2000-12-04",1.6104,1.7715,1.4494,1.6104,137100.0],["2000-12-05",1.6104,1.6104,1.4494,1.6104,60100.0],["2000-12-06",1.4494,1.7715,1.4494,1.7715,151167.0],["2000-12-07",1.7715,1.9325,1.6104,1.9325,147233.0],["2000-12-08",1.9325,1.9325,1.6104,1.6104,120233.0],["2000-12-11",1.6104,1.7715,1.4494,1.6104,156100.0],["2000-12-12",1.6104,1.7715,1.6104,1.6104,46667.0],["2000-12-13",1.6104,1.6104,1.4494,1.6104,58733.0],["2000-12-14",1.4494,1.7715,1.2883,1.4494,267767.0],["2000-12-15",1.2883,1.6104,1.2883,1.6104,203900.0],["2000-12-18",1.6104,1.6104,1.4494,1.4494,67400.0],["2000-12-19",1.4494,1.6104,1.2883,1.2883,81033.0],["2000-12-20",1.4494,1.6104,1.4494,1.4494,252967.0],["2000-12-21",1.4494,1.6104,1.2883,1.4494,115867.0],["2000-12-22",1.4494,1.6104,1.2883,1.4494,88600.0],["2000-12-26",1.2883,1.4494,1.2883,1.4494,85067.0],["2000-12-27",1.2883,1.4494,1.2883,1.4494,202967.0],["2000-12-28",1.4494,1.4494,1.2883,1.2883,106200.0],["2000-12-29",1.2883,1.6104,1.2883,1.2883,193167.0],["2001-01-02",1.4494,1.4494,1.2883,1.2883,98000.0],["2001-01-03",1.2883,1.4494,1.2883,1.2883,52900.0],["2001-01-04",1.2883,1.4494,1.2883,1.4494,15700.0],["2001-01-05",1.4494,1.4494,1.2883,1.2883,63967.0],["2001-01-08",1.4494,1.6104,1.2883,1.6104,103467.0],["2001-01-09",1.6104,1.6104,1.2883,1.4494,89267.0],["2001-01-10",1.4494,1.4494,1.2883,1.2883,29967.0],["2001-01-11",1.4494,1.4494,1.2883,1.4494,32833.0],["2001-01-12",1.4494,1.4494,1.2883,1.4494,36733.0],["2001-01-16",1.2883,1.4494,1.2883,1.2883,24100.0],["2001-01-17",1.4494,1.4494,1.2883,1.4494,162767.0],["2001-01-18",1.4494,1.4494,1.2078,1.2883,198633.0],["2001-01-19",1.2883,1.2883,1.2078,1.2883,41667.0],["2001-01-22",1.2883,1.4494,1.2078,1.4494,195567.0],["2001-01-23",1.4494,1.4494,1.2883,1.4494,81933.0],["2001-01-24",1.2883,1.2883,1.2078,1.2883,207733.0],["2001-01-25",1.2883,1.2883,1.2078,1.2883,74600.0],["2001-01-26",1.2883,1.2883,1.1273,1.2078,402333.0],["2001-01-29",1.211,1.211,1.1595,1.1595,39300.0],["2001-01-30",1.1595,1.2368,1.1595,1.2368,179800.0],["2001-01-31",1.2626,1.2626,1.211,1.2368,114967.0],["2001-02-01",1.2368,1.3656,1.2368,1.2883,131667.0],["2001-02-02",1.2883,1.2883,1.211,1.211,85667.0],["2001-02-05",1.2368,1.2368,1.1595,1.1853,80800.0],["2001-02-06",1.1853,1.211,1.1595,1.1853,50200.0],["2001-02-07",1.1853,1.211,1.1595,1.1853,38900.0],["2001-02-08",1.211,1.2626,1.1853,1.211,37433.0],["2001-02-09",1.2368,1.2626,1.1853,1.211,105600.0],["2001-02-12",1.2368,1.2368,1.1595,1.1853,39967.0],["2001-02-13",1.1853,1.211,1.1595,1.1595,51400.0],["2001-02-14",1.1853,1.211,1.1595,1.211,53333.0],["2001-02-15",1.1853,1.211,1.1337,1.1337,68633.0],["2001-02-16",1.1595,1.3399,1.1337,1.2883,113800.0],["2001-02-20",1.2883,1.2883,1.211,1.2368,36467.0],["2001-02-21",1.2883,1.3914,1.2626,1.3399,92000.0],["2001-02-22",1.3656,1.4172,1.3399,1.4172,94367.0],["2001-02-23",1.4172,1.5718,1.3914,1.4945,208767.0],["2001-02-26",1.5203,1.5976,1.5203,1.546,233000.0],["2001-02-27",1.5976,1.5976,1.4687,1.546,157700.0],["2001-02-28",1.5203,1.5203,1.3914,1.4687,92033.0],["2001-03-01",1.4429,1.4945,1.3914,1.4687,98900.0],["2001-03-02",1.4429,1.4429,1.3399,1.3656,69167.0],["2001-03-05",1.4172,1.4429,1.3656,1.4429,118333.0],["2001-03-06",1.4687,1.4945,1.3399,1.3914,52967.0],["2001-03-07",1.3914,1.4172,1.3399,1.4172,103667.0],["2001-03-08",1.4429,1.546,1.3914,1.546,155067.0],["2001-03-09",1.5976,1.6749,1.546,1.6491,357967.0],["2001-03-12",1.6491,1.7264,1.5976,1.6233,356300.0],["2001-03-13",1.5976,1.5976,1.4429,1.4687,66067.0],["2001-03-14",1.4687,1.5203,1.4172,1.5203,88200.0],["2001-03-15",1.4429,1.4429,1.4172,1.4172,45133.0],["2001-03-16",1.4429,1.4429,1.3141,1.3141,61700.0],["2001-03-19",1.3399,1.4429,1.3399,1.3656,125800.0],["2001-03-20",1.3656,1.4172,1.3399,1.3914,68200.0],["2001-03-21",1.4172,1.4687,1.3914,1.3914,46333.0],["2001-03-22",1.4429,1.4429,1.3399,1.3914,80167.0],["2001-03-23",1.4429,1.4687,1.3914,1.3914,83033.0],["2001-03-26",1.3656,1.4172,1.3141,1.3399,36167.0],["2001-03-27",1.3399,1.3656,1.2883,1.3141,62267.0],["2001-03-28",1.2883,1.3399,1.2883,1.3141,67200.0],["2001-03-29",1.2883,1.3141,1.2626,1.2626,34100.0],["2001-03-30",1.2883,1.2883,1.2368,1.2883,27800.0],["2001-04-02",1.2883,1.3141,1.2368,1.2368,31233.0],["2001-04-03",1.2626,1.3141,1.1595,1.2883,156300.0],["2001-04-04",1.2883,1.3656,1.2368,1.2626,188800.0],["2001-04-05",1.211,1.2883,1.1853,1.211,59600.0],["2001-04-06",1.211,1.3399,1.211,1.3141,101967.0],["2001-04-09",1.2626,1.2883,1.1853,1.2368,44567.0],["2001-04-10",1.2368,1.2626,1.1853,1.1853,85767.0],["2001-04-11",1.1853,1.211,1.1595,1.211,91267.0],["2001-04-12",1.211,1.3141,1.1853,1.3141,106400.0],["2001-04-16",1.2883,1.3141,1.211,1.3141,90900.0],["2001-04-17",1.2626,1.2626,1.211,1.211,70067.0],["2001-04-18",1.211,1.2883,1.1337,1.2883,215467.0],["2001-04-19",1.2883,1.3399,1.2368,1.3399,53833.0],["2001-04-20",1.3656,1.3656,1.3141,1.3399,37467.0],["2001-04-23",1.3399,1.3656,1.211,1.2626,79733.0],["2001-04-24",1.2883,1.4429,1.2626,1.4429,78600.0],["2001-04-25",1.3914,1.3914,1.1853,1.1853,122067.0],["2001-04-26",1.2883,1.4429,1.2883,1.4429,176333.0],["2001-04-27",1.4429,1.4945,1.4172,1.4429,110433.0],["2001-04-30",1.4429,1.4429,1.3656,1.4172,56433.0],["2001-05-01",1.4429,1.5203,1.3914,1.5203,81967.0],["2001-05-02",1.5203,1.5718,1.5203,1.546,70633.0],["2001-05-03",1.4687,1.546,1.4429,1.4429,64900.0],["2001-05-04",1.4687,1.4687,1.3914,1.3914,66500.0],["2001-05-07",1.3914,1.4429,1.3656,1.4429,128467.0],["2001-05-08",1.4172,1.4172,1.3656,1.3656,22600.0],["2001-05-09",1.4429,1.6749,1.4429,1.5718,725600.0],["2001-05-10",1.6233,1.6749,1.4945,1.5976,206300.0],["2001-05-11",1.5976,1.6491,1.546,1.5718,211533.0],["2001-05-14",1.6233,1.6491,1.5203,1.6233,175467.0],["2001-05-15",1.6233,1.6233,1.546,1.546,206500.0],["2001-05-16",1.6233,1.9841,1.6233,1.9325,628200.0],["2001-05-17",1.9841,2.319,1.9841,2.1902,637833.0],["2001-05-18",2.0614,2.6282,2.0614,2.4479,850700.0],["2001-05-21",3.092,3.092,2.6282,2.8344,1108733.0],["2001-05-22",2.7055,2.7055,2.1902,2.3706,929733.0],["2001-05-23",2.319,2.319,2.216,2.319,468633.0],["2001-05-24",2.4994,2.4994,2.0871,2.1644,494900.0],["2001-05-25",2.1644,2.4221,2.1129,2.4221,388900.0],["2001-05-29",2.319,2.319,2.1644,2.1902,280200.0],["2001-05-30",2.1387,2.1902,1.9325,1.9583,389467.0],["2001-05-31",1.9583,2.0871,1.9325,2.0098,291267.0],["2001-06-01",2.0614,2.216,2.0098,2.1644,129367.0],["2001-06-04",2.1902,2.2675,2.1387,2.2417,136967.0],["2001-06-05",2.216,2.319,2.1902,2.2933,92200.0],["2001-06-06",2.2933,2.2933,2.1644,2.216,211433.0],["2001-06-07",2.1387,2.216,2.0871,2.0871,98633.0],["2001-06-08",2.2675,2.4479,2.1387,2.3706,260500.0],["2001-06-11",2.319,2.319,2.1902,2.2933,177500.0],["2001-06-12",2.3706,2.5252,2.3448,2.4736,218500.0],["2001-06-13",2.5509,2.6025,2.4221,2.5252,234400.0],["2001-06-14",2.3706,2.7571,2.319,2.6798,389933.0],["2001-06-15",2.7055,2.7055,2.5252,2.654,219400.0],["2001-06-18",2.5767,2.6798,2.4221,2.5509,249900.0],["2001-06-19",2.5509,2.5509,2.319,2.3448,152667.0],["2001-06-20",2.2417,2.319,2.0871,2.1129,194933.0],["2001-06-21",2.0356,2.1644,1.9325,2.0614,363133.0],["2001-06-22",2.1129,2.216,2.0871,2.1644,122300.0],["2001-06-25",2.0614,2.319,2.0614,2.2675,199700.0],["2001-06-26",2.319,2.4994,2.2675,2.4479,270967.0],["2001-06-27",2.2417,2.4221,2.1387,2.1387,250333.0],["2001-06-28",2.0871,2.1644,2.0614,2.1387,267867.0],["2001-06-29",2.1387,2.1644,2.0356,2.0356,213500.0],["2001-07-02",2.0098,2.0614,1.9841,1.9841,92600.0],["2001-07-03",2.0614,2.1644,2.0614,2.1129,73367.0],["2001-07-05",2.1387,2.1644,2.0614,2.0614,126033.0],["2001-07-06",2.1644,2.2933,2.1129,2.1902,96400.0],["2001-07-09",2.1902,2.216,2.1129,2.1644,45933.0],["2001-07-10",2.1644,2.2417,2.1129,2.2417,114300.0],["2001-07-11",2.3448,2.4221,2.2933,2.3706,213000.0],["2001-07-12",2.2933,2.2933,2.1902,2.2417,90567.0],["2001-07-13",2.1644,2.2933,2.1644,2.216,68333.0],["2001-07-16",2.216,2.319,2.216,2.2675,51567.0],["2001-07-17",2.2417,2.3706,2.2417,2.2933,72800.0],["2001-07-18",2.2933,2.3706,2.1902,2.2417,385133.0],["2001-07-19",2.1644,2.1902,2.0614,2.0871,98800.0],["2001-07-20",2.1387,2.216,2.1129,2.1387,100167.0],["2001-07-23",2.1387,2.1387,2.0098,2.0614,137800.0],["2001-07-24",2.0098,2.1902,2.0098,2.1387,49133.0],["2001-07-25",2.1902,2.216,2.0356,2.0356,48033.0],["2001-07-26",2.0356,2.0871,2.0098,2.0098,61167.0],["2001-07-27",2.0614,2.1387,1.9841,2.0871,61300.0],["2001-07-30",2.1129,2.1129,2.0098,2.0614,67733.0],["2001-07-31",2.0614,2.0871,1.9841,1.9841,37033.0],["2001-08-01",2.0356,2.1129,2.0356,2.1129,40633.0],["2001-08-02",2.0871,2.2417,2.0356,2.2417,45267.0],["2001-08-03",2.1644,2.1644,2.0871,2.1387,31233.0],["2001-08-06",2.1129,2.1902,2.1129,2.1902,31033.0],["2001-08-07",2.1129,2.1387,2.0356,2.0871,93100.0],["2001-08-08",2.0614,2.1387,2.0098,2.0871,115200.0],["2001-08-09",2.1644,2.2933,2.1129,2.2933,258967.0],["2001-08-10",2.2933,2.319,2.1644,2.2933,198267.0],["2001-08-13",2.3448,2.3963,2.2417,2.3963,169733.0],["2001-08-14",2.2417,2.3706,2.2417,2.3706,87367.0],["2001-08-15",2.3706,2.4221,2.319,2.3963,138800.0],["2001-08-16",2.4221,2.4221,2.319,2.3448,132667.0],["2001-08-17",2.319,2.6025,2.319,2.4994,265267.0],["2001-08-20",2.3963,2.4221,2.2933,2.3706,88400.0],["2001-08-21",2.3706,2.4221,2.2675,2.4221,91400.0],["2001-08-22",2.4221,2.4221,2.319,2.319,36633.0],["2001-08-23",2.2933,2.3448,2.2933,2.3448,66167.0],["2001-08-24",2.2933,2.2933,2.1387,2.1644,146333.0],["2001-08-27",2.0871,2.1644,2.0614,2.1129,69833.0],["2001-08-28",2.1129,2.2933,2.1129,2.2933,69833.0],["2001-08-29",2.2675,2.2933,2.216,2.2933,58033.0],["2001-08-30",2.1902,2.319,2.1902,2.2933,87133.0],["2001-08-31",2.2933,2.2933,2.216,2.2675,42033.0],["2001-09-04",2.2417,2.2675,2.0614,2.1644,108567.0],["2001-09-05",2.1644,2.216,2.1387,2.1902,84967.0],["2001-09-06",2.1644,2.3448,2.1644,2.1902,149933.0],["2001-09-07",2.2933,2.319,2.216,2.216,144067.0],["2001-09-10",2.216,2.2675,2.1644,2.1644,116667.0],["2001-09-17",2.6798,2.6798,2.3963,2.5509,419700.0],["2001-09-18",2.5767,2.6025,2.4479,2.5252,222933.0],["2001-09-19",2.5767,2.7055,2.5252,2.5767,619200.0],["2001-09-20",2.4736,2.5509,2.4221,2.4994,215400.0],["2001-09-21",2.654,2.6798,2.5252,2.6025,394167.0],["2001-09-24",2.5509,2.5509,2.319,2.4479,140033.0],["2001-09-25",2.319,2.5767,2.319,2.5767,199033.0],["2001-09-26",2.5767,2.6025,2.3706,2.5767,461867.0],["2001-09-27",2.4994,2.5767,2.4736,2.4994,114500.0],["2001-09-28",2.4994,2.5767,2.4479,2.4994,90700.0],["2001-10-01",2.4736,2.5252,2.4221,2.4994,117567.0],["2001-10-02",2.4994,2.5252,2.4479,2.4994,91533.0],["2001-10-03",2.5252,2.5252,2.319,2.3448,109233.0],["2001-10-04",2.3448,2.4221,2.2675,2.319,106667.0],["2001-10-05",2.319,2.4994,2.319,2.4994,156533.0],["2001-10-08",2.4994,2.5509,2.4479,2.4994,62800.0],["2001-10-09",2.4736,2.4736,2.3706,2.3963,85700.0],["2001-10-10",2.3706,2.3963,2.319,2.3448,91833.0],["2001-10-11",2.2675,2.2675,2.1387,2.1902,191467.0],["2001-10-12",2.1902,2.4221,2.1902,2.3448,139333.0],["2001-10-15",2.3706,2.3706,2.216,2.2933,78400.0],["2001-10-16",2.2675,2.3706,2.2675,2.2933,37000.0],["2001-10-17",2.2675,2.3963,2.2675,2.3706,114667.0],["2001-10-18",2.319,2.3706,2.216,2.2417,38767.0],["2001-10-19",2.216,2.3448,2.216,2.2417,22133.0],["2001-10-22",2.2417,2.319,2.216,2.319,101733.0],["2001-10-23",2.319,2.319,2.2417,2.2417,35300.0],["2001-10-24",2.216,2.2675,2.216,2.2675,28733.0],["2001-10-25",2.2417,2.319,2.0871,2.1129,191933.0],["2001-10-26",2.1129,2.216,2.0871,2.1387,177433.0],["2001-10-29",2.1644,2.1902,2.1129,2.1129,78267.0],["2001-10-30",2.1644,2.2675,2.1387,2.1902,189867.0],["2001-10-31",2.1387,2.2675,2.1387,2.216,93000.0],["2001-11-01",2.2417,2.319,2.1902,2.2417,141933.0],["2001-11-02",2.2933,2.2933,2.216,2.2417,34867.0],["2001-11-05",2.216,2.2417,2.1644,2.1902,43900.0],["2001-11-06",2.1902,2.2417,2.1387,2.1644,61733.0],["2001-11-07",2.1644,2.2417,2.1644,2.216,42867.0],["2001-11-08",2.1644,2.216,2.1129,2.1387,44733.0],["2001-11-09",2.1387,2.1644,2.1129,2.1129,61100.0],["2001-11-12",2.1387,2.2675,2.1129,2.1644,55700.0],["2001-11-13",2.0871,2.1387,2.0614,2.0871,49267.0],["2001-11-14",2.0871,2.1902,2.0098,2.0356,70500.0],["2001-11-15",1.9841,2.0356,1.881,1.9583,123667.0],["2001-11-16",1.9325,1.9325,1.8552,1.9068,129633.0],["2001-11-19",1.881,1.9583,1.7264,1.8037,170367.0],["2001-11-20",1.8295,1.8552,1.7264,1.8037,113033.0],["2001-11-21",1.8037,1.8037,1.7264,1.7522,38533.0],["2001-11-23",1.7522,1.7779,1.7006,1.7264,112200.0],["2001-11-26",1.7006,1.7006,1.5976,1.6233,191233.0],["2001-11-27",1.6233,1.7522,1.5976,1.7006,205267.0],["2001-11-28",1.7522,1.8037,1.7264,1.8037,110800.0],["2001-11-29",1.8037,1.8295,1.7522,1.7779,68500.0],["2001-11-30",1.7264,1.8295,1.7264,1.7779,97167.0],["2001-12-03",1.8037,1.9068,1.8037,1.9068,135000.0],["2001-12-04",1.881,1.881,1.8037,1.8552,57133.0],["2001-12-05",1.8037,1.8037,1.7006,1.7006,95833.0],["2001-12-06",1.7264,1.7779,1.7264,1.7779,49967.0],["2001-12-07",1.8037,1.8037,1.7006,1.7522,158067.0],["2001-12-10",1.7779,1.7779,1.6749,1.7006,55067.0],["2001-12-11",1.6749,1.6749,1.5976,1.5976,118933.0],["2001-12-12",1.5976,1.7264,1.5976,1.6749,38067.0],["2001-12-13",1.7006,1.7522,1.6749,1.7264,69433.0],["2001-12-14",1.7006,1.9325,1.7006,1.9325,130800.0],["2001-12-17",1.9068,1.9068,1.7779,1.8295,103833.0],["2001-12-18",1.8037,1.9325,1.8037,1.9325,93633.0],["2001-12-19",1.9325,1.9325,1.8037,1.8295,80367.0],["2001-12-20",1.881,1.9325,1.8295,1.9068,113333.0],["2001-12-21",1.881,1.9583,1.8552,1.9325,45700.0],["2001-12-24",1.9325,1.9325,1.8552,1.9068,20967.0],["2001-12-26",1.9068,1.9068,1.7779,1.881,72567.0],["2001-12-27",1.8552,1.881,1.7779,1.8037,63300.0],["2001-12-28",1.7522,1.8037,1.7522,1.8037,64967.0],["2001-12-31",1.7779,1.9583,1.7779,1.9583,85033.0],["2002-01-02",1.8295,1.9841,1.8295,1.9325,54133.0],["2002-01-03",1.9325,1.9841,1.9068,1.9841,88633.0],["2002-01-04",1.9583,1.9841,1.881,1.9841,46167.0],["2002-01-07",1.9583,1.9841,1.881,1.9325,47933.0],["2002-01-08",1.9325,2.0098,1.881,2.0098,115967.0],["2002-01-09",2.0098,2.1902,2.0098,2.1644,248200.0],["2002-01-10",2.2675,2.3706,2.216,2.2675,467967.0],["2002-01-11",2.0614,2.2417,2.0614,2.216,74633.0],["2002-01-14",2.1644,2.216,2.0871,2.1387,141367.0],["2002-01-15",2.0871,2.2675,2.0871,2.2675,99967.0],["2002-01-16",2.319,2.4479,2.2675,2.319,298233.0],["2002-01-17",2.319,2.319,2.216,2.2675,90133.0],["2002-01-18",2.319,2.319,2.216,2.2417,110900.0],["2002-01-22",2.2675,2.2933,2.1902,2.2675,126867.0],["2002-01-23",2.2417,2.2675,2.216,2.2417,178800.0],["2002-01-24",2.216,2.2675,2.216,2.2417,83633.0],["2002-01-25",2.2417,2.3448,2.2417,2.3448,152700.0],["2002-01-28",2.2933,2.3448,2.216,2.2417,161400.0],["2002-01-29",2.2417,2.3963,2.2417,2.3706,138600.0],["2002-01-30",2.3963,2.4221,2.319,2.3448,103133.0],["2002-01-31",2.3448,2.4736,2.319,2.4736,98433.0],["2002-02-01",2.4221,2.7055,2.4221,2.6798,545567.0],["2002-02-04",2.7055,2.8344,2.7055,2.7571,483967.0],["2002-02-05",2.8344,3.0405,2.7571,3.0147,807133.0],["2002-02-06",3.092,3.092,2.6025,2.7828,625800.0],["2002-02-07",2.8344,2.8859,2.7055,2.8601,237467.0],["2002-02-08",2.8859,3.0147,2.8344,2.8601,459867.0],["2002-02-11",2.7055,2.7313,2.6025,2.7313,284067.0],["2002-02-12",2.7055,2.7828,2.6282,2.7055,314300.0],["2002-02-13",2.5252,2.7055,2.4736,2.6798,231300.0],["2002-02-14",2.7571,2.8344,2.654,2.7571,330700.0],["2002-02-15",2.8344,2.8859,2.654,2.6798,266700.0],["2002-02-19",2.654,2.7055,2.4736,2.5252,264100.0],["2002-02-20",2.5252,2.5767,2.4736,2.5509,100233.0],["2002-02-21",2.5767,2.7055,2.5252,2.6798,112467.0],["2002-02-22",2.7828,2.8086,2.6798,2.7313,166100.0],["2002-02-25",2.654,2.7055,2.6282,2.7055,148767.0],["2002-02-26",2.654,2.8859,2.654,2.8344,234000.0],["2002-02-27",2.8601,2.8601,2.7055,2.8086,130833.0],["2002-02-28",2.8601,2.8601,2.7055,2.8344,97367.0],["2002-03-01",2.7313,2.8601,2.7313,2.8086,247633.0],["2002-03-04",2.8086,2.8859,2.7055,2.7313,97200.0],["2002-03-05",2.7828,2.8086,2.7055,2.7313,131800.0],["2002-03-06",2.7313,2.8086,2.654,2.7828,231300.0],["2002-03-07",2.654,2.7828,2.5509,2.5509,229833.0],["2002-03-08",2.5252,2.6025,2.4994,2.5509,213467.0],["2002-03-11",2.6025,2.6282,2.5767,2.6282,74800.0],["2002-03-12",2.6798,2.7571,2.654,2.7313,101467.0],["2002-03-13",2.6798,2.7828,2.6798,2.6798,89467.0],["2002-03-14",2.6798,2.7313,2.6282,2.6282,112767.0],["2002-03-15",2.7055,2.7055,2.6282,2.7055,38533.0],["2002-03-18",2.6798,2.8344,2.6798,2.8086,115667.0],["2002-03-19",2.8086,2.8344,2.654,2.7571,87000.0],["2002-03-20",2.6798,2.8601,2.6798,2.8344,169367.0],["2002-03-21",2.7828,3.0147,2.7828,2.989,305467.0],["2002-03-22",3.0405,3.3497,3.0405,3.2724,915500.0],["2002-03-25",3.2724,3.5043,2.6025,3.2466,618067.0],["2002-03-26",3.2466,3.2466,2.989,3.092,331367.0],["2002-03-27",3.1693,3.427,3.1693,3.427,510900.0],["2002-03-28",3.4528,3.4528,3.2466,3.2724,253700.0],["2002-04-01",3.2209,3.7362,3.1693,3.7104,545833.0],["2002-04-02",3.7877,3.865,3.3497,3.3755,503033.0],["2002-04-03",3.2724,3.5301,3.2209,3.3497,440800.0],["2002-04-04",3.3755,3.4785,3.2466,3.427,152000.0],["2002-04-05",3.427,3.427,3.2724,3.3497,146500.0],["2002-04-08",3.3497,3.427,3.1178,3.2209,211200.0],["2002-04-09",3.1436,3.1951,2.989,3.0405,345500.0],["2002-04-10",2.989,3.3497,2.989,3.3239,463567.0],["2002-04-11",3.3497,3.427,3.2466,3.2466,351633.0],["2002-04-12",3.2982,3.762,3.2982,3.7362,1338800.0],["2002-04-15",3.6847,3.7104,3.4012,3.5043,308967.0],["2002-04-16",3.5043,3.5043,3.2982,3.3755,717000.0],["2002-04-17",3.5816,3.6074,3.427,3.5043,998033.0],["2002-04-18",3.7104,3.7877,3.5301,3.5816,1164967.0],["2002-04-19",3.5043,3.7104,3.4785,3.6074,736467.0],["2002-04-22",3.6847,3.9423,3.6331,3.8908,630633.0],["2002-04-23",3.8908,4.0454,3.762,3.9681,666000.0],["2002-04-24",4.0712,4.5092,4.0196,4.3288,1270467.0],["2002-04-25",4.6123,4.6381,4.2515,4.2773,810233.0],["2002-04-26",4.2773,4.7669,3.9939,4.7669,1126300.0],["2002-04-29",4.7669,4.7669,4.5092,4.6381,568633.0],["2002-04-30",4.4577,4.4577,4.2,4.3288,532133.0],["2002-05-01",3.9939,4.6896,3.8908,4.4577,548800.0],["2002-05-02",4.4062,4.4577,4.2773,4.4577,264933.0],["2002-05-03",4.535,4.7411,4.535,4.6638,398600.0],["2002-05-06",4.6381,5.1534,4.5865,5.1534,861233.0],["2002-05-07",5.1019,5.4111,4.8957,5.1534,1185967.0],["2002-05-08",4.8957,5.2049,4.7154,4.8957,719733.0],["2002-05-09",4.8957,5.1792,4.8957,5.1276,336567.0],["2002-05-10",5.2822,5.4111,5.2565,5.3338,479900.0],["2002-05-13",5.3853,5.4626,5.2049,5.3853,530233.0],["2002-05-14",5.1792,5.1792,4.9988,5.0503,452067.0],["2002-05-15",5.0503,5.2565,4.8442,5.1534,390667.0],["2002-05-16",5.1792,5.2822,5.0761,5.2049,244967.0],["2002-05-17",5.2049,5.4111,5.2049,5.4111,344233.0],["2002-05-20",5.5141,6.3644,5.4884,6.3129,1453000.0],["2002-05-21",6.0552,6.4417,5.9264,6.416,1001400.0],["2002-05-22",6.6994,6.9055,6.416,6.8025,1209267.0],["2002-05-23",6.5706,7.4466,6.4417,7.189,988533.0],["2002-05-24",7.0859,7.4724,6.7767,6.9571,794500.0],["2002-05-28",6.9571,7.1632,6.6994,6.9571,614100.0],["2002-05-29",7.3178,7.3178,6.8798,7.0859,675000.0],["2002-05-30",6.4417,7.1117,6.4417,6.5963,738633.0],["2002-05-31",6.854,6.9313,6.1841,6.6221,590100.0],["2002-06-03",6.6736,7.0859,6.6221,6.9828,526133.0],["2002-06-04",7.1117,7.2663,6.9313,6.9313,671200.0],["2002-06-05",6.6994,6.6994,6.4417,6.6221,443433.0],["2002-06-06",6.5706,6.854,6.5706,6.6994,305233.0],["2002-06-07",6.8282,7.0601,6.519,6.6221,415667.0],["2002-06-10",6.0552,6.1583,4.8957,5.2049,2060567.0],["2002-06-11",5.0246,6.0552,4.973,5.9779,1726467.0],["2002-06-12",6.3387,6.3644,5.5657,5.6687,1164133.0],["2002-06-13",5.6687,5.6945,5.4111,5.4626,608100.0],["2002-06-14",5.9522,6.0295,5.4626,5.5141,735133.0],["2002-06-17",5.3853,5.3853,5.1792,5.3338,470400.0],["2002-06-18",5.4884,5.5914,5.2822,5.5914,418867.0],["2002-06-19",5.6687,5.7718,5.4626,5.6172,599567.0],["2002-06-20",5.7203,6.0037,5.6687,5.9264,796433.0],["2002-06-21",6.1583,6.1841,5.9264,6.1583,563967.0],["2002-06-24",6.3902,6.7509,6.1841,6.3387,1244300.0],["2002-06-25",6.2871,6.416,5.9522,6.3129,681767.0],["2002-06-26",6.6994,6.8025,6.3644,6.4933,1235700.0],["2002-06-27",6.2356,6.416,6.081,6.1583,778200.0],["2002-06-28",6.1583,6.1841,5.5141,5.8749,743500.0],["2002-07-01",5.7976,6.0037,5.4368,5.9522,524567.0],["2002-07-02",5.9779,6.0295,5.6687,5.7976,331833.0],["2002-07-03",5.7976,5.7976,5.4368,5.5141,322300.0],["2002-07-05",5.4111,5.4111,5.1792,5.1792,282667.0],["2002-07-08",5.3338,5.3595,5.1792,5.2822,592067.0],["2002-07-09",5.3338,5.9264,5.3338,5.9006,1158900.0],["2002-07-10",5.7976,6.1583,5.6687,6.1325,948867.0],["2002-07-11",6.1325,6.1841,5.9006,6.0037,446400.0],["2002-07-12",5.8233,6.0552,5.7976,5.8491,421300.0],["2002-07-15",6.0552,6.1583,5.7718,5.7976,656167.0],["2002-07-16",5.7976,5.9006,5.5657,5.5657,557433.0],["2002-07-17",5.5657,5.5657,5.308,5.308,381333.0],["2002-07-18",5.308,5.4626,5.2822,5.3853,303233.0],["2002-07-19",5.7203,5.8233,5.4368,5.5141,619400.0],["2002-07-22",5.6687,5.6687,5.2049,5.2565,803700.0],["2002-07-23",5.1534,5.1534,4.1227,4.4834,1144300.0],["2002-07-24",3.9166,4.6896,3.8908,4.6381,862433.0],["2002-07-25",4.6381,4.6381,4.1227,4.2258,298200.0],["2002-07-26",3.9939,4.0196,3.2209,3.4528,1219633.0],["2002-07-29",3.4528,3.7877,3.3239,3.7104,762233.0],["2002-07-30",3.9681,4.4834,3.8908,4.3804,924067.0],["2002-07-31",4.4834,4.5865,4.2773,4.3031,746733.0],["2002-08-01",3.9939,4.4319,3.9939,4.3804,506533.0],["2002-08-02",4.4834,4.6638,4.4061,4.535,723367.0],["2002-08-05",5.0761,5.1276,4.6381,4.87,1480700.0],["2002-08-06",4.6123,4.6381,4.3804,4.6381,332300.0],["2002-08-07",4.87,4.9988,4.6896,4.7669,674033.0],["2002-08-08",4.7154,4.7411,4.535,4.5608,424167.0],["2002-08-09",4.6381,4.7411,4.6123,4.7411,529633.0],["2002-08-12",4.87,4.8957,4.535,4.6638,403100.0],["2002-08-13",4.6638,4.7154,4.5608,4.6896,192567.0],["2002-08-14",4.7411,4.8957,4.6123,4.6381,423033.0],["2002-08-15",4.6123,4.8184,4.5092,4.7669,407733.0],["2002-08-16",4.6896,4.87,4.6638,4.7927,326100.0],["2002-08-19",4.6381,4.6638,4.3288,4.3804,308500.0],["2002-08-20",4.3804,4.5092,4.3031,4.3804,237500.0],["2002-08-21",4.3031,4.3288,4.1227,4.2,273067.0],["2002-08-22",4.0969,4.3288,4.0454,4.3031,334700.0],["2002-08-23",4.3031,4.3031,4.2,4.2773,324233.0],["2002-08-26",4.2773,4.535,4.2773,4.5092,250533.0],["2002-08-27",4.6123,4.9215,4.5092,4.87,394200.0],["2002-08-28",4.9215,4.9988,4.7154,4.7411,295933.0],["2002-08-29",4.8957,5.1534,4.87,5.1019,280000.0],["2002-08-30",5.2822,5.4111,5.1019,5.1276,308733.0],["2002-09-03",5.2822,5.4626,5.2307,5.4111,599767.0],["2002-09-04",5.4111,5.4884,5.308,5.4111,385033.0],["2002-09-05",5.5657,5.746,5.5141,5.5914,675267.0],["2002-09-06",5.643,5.6687,5.4884,5.6172,461300.0],["2002-09-09",5.8491,5.9779,5.7976,5.9779,642100.0],["2002-09-10",5.7718,5.8491,5.7203,5.8233,375900.0],["2002-09-11",5.5657,5.6687,5.4884,5.5914,411967.0],["2002-09-12",5.7203,6.081,5.7203,6.0552,734567.0],["2002-09-13",6.0552,6.081,5.8233,5.9264,557900.0],["2002-09-16",5.8491,6.0037,5.7976,5.9779,335133.0],["2002-09-17",5.6172,5.8749,5.6172,5.7718,392100.0],["2002-09-18",5.9006,6.0037,5.7718,5.7718,505500.0],["2002-09-19",6.0037,6.0295,5.8491,5.8749,392333.0],["2002-09-20",5.8749,6.0037,5.8233,5.8233,299533.0],["2002-09-23",5.8749,6.0037,5.7976,5.8233,422300.0],["2002-09-24",5.9522,6.081,5.8749,5.9779,441967.0],["2002-09-25",5.9264,5.9264,5.6945,5.746,253600.0],["2002-09-26",5.4884,5.5399,5.3595,5.4111,573433.0],["2002-09-27",5.5141,5.6687,5.3595,5.5657,356633.0],["2002-09-30",5.9006,5.9006,5.5914,5.643,431500.0],["2002-10-01",5.4884,5.5657,5.0761,5.1792,294700.0],["2002-10-02",5.2822,5.308,4.973,5.1276,404300.0],["2002-10-03",5.1276,5.2565,5.0503,5.1792,240267.0],["2002-10-04",5.1534,5.308,5.1019,5.2565,354733.0],["2002-10-07",5.2049,5.308,4.87,4.9215,431633.0],["2002-10-08",4.5607,4.6638,4.3288,4.535,443033.0],["2002-10-09",4.535,4.7411,4.5092,4.6638,333467.0],["2002-10-10",4.5865,4.8957,4.3546,4.8957,694767.0],["2002-10-11",4.8957,4.9473,4.7411,4.8442,439200.0],["2002-10-14",5.1276,5.2565,4.9473,5.2565,379533.0],["2002-10-15",4.8957,4.8957,4.5092,4.5608,547800.0],["2002-10-16",4.6381,4.8184,4.5865,4.6381,397200.0],["2002-10-17",4.3804,4.3804,4.0969,4.2773,1430100.0],["2002-10-18",4.3288,4.3546,4.2,4.2515,624933.0],["2002-10-21",4.3288,4.3288,4.0454,4.0969,309567.0],["2002-10-22",4.0712,4.3031,4.0712,4.2773,377667.0],["2002-10-23",4.2773,4.3288,4.1227,4.2,265533.0],["2002-10-24",4.1227,4.1485,3.9681,3.9939,419167.0],["2002-10-25",4.1742,4.2258,3.9939,4.0454,282100.0],["2002-10-28",4.2515,4.3804,4.0712,4.3546,482633.0],["2002-10-29",4.4061,4.5607,4.3031,4.3031,532267.0],["2002-10-30",4.4061,4.4061,4.1742,4.2258,409967.0],["2002-10-31",4.2515,4.3288,4.2,4.2515,245667.0],["2002-11-01",4.4577,4.5092,4.3804,4.4834,265267.0],["2002-11-04",4.3804,4.7669,4.3031,4.6381,575100.0],["2002-11-05",4.7154,4.7154,4.5608,4.7154,256300.0],["2002-11-06",4.5608,4.9215,4.535,4.87,422333.0],["2002-11-07",4.9988,5.0246,4.8957,4.9988,352733.0],["2002-11-08",5.1019,5.1276,4.8442,4.8957,474000.0],["2002-11-11",4.9215,4.9215,4.7927,4.8957,181600.0],["2002-11-12",4.8957,5.0503,4.6896,5.0503,344733.0],["2002-11-13",5.0246,5.0246,4.6638,4.7927,370233.0],["2002-11-14",4.6381,4.8184,4.5608,4.7669,252833.0],["2002-11-15",4.8957,4.9473,4.8442,4.8957,294733.0],["2002-11-18",4.8957,4.8957,4.7411,4.7669,227133.0],["2002-11-19",4.5608,4.5608,4.3804,4.4319,466033.0],["2002-11-20",4.4577,4.4835,4.3804,4.4577,249933.0],["2002-11-21",4.4319,4.4319,4.2515,4.3031,265667.0],["2002-11-22",4.3288,4.6123,4.2515,4.3546,394233.0],["2002-11-25",4.3288,4.4061,4.2773,4.3804,211367.0],["2002-11-26",4.4062,4.5092,4.3804,4.4577,134433.0],["2002-11-27",4.4834,4.4834,4.2773,4.4061,257233.0],["2002-11-29",4.4061,4.4319,4.3804,4.4061,87633.0],["2002-12-02",4.3804,4.4319,4.3031,4.3546,121700.0],["2002-12-03",4.4319,4.6123,4.4062,4.5865,501933.0],["2002-12-04",4.8184,4.8442,4.6638,4.7927,375733.0],["2002-12-05",4.7927,4.9473,4.7154,4.7927,1113067.0],["2002-12-06",4.973,5.0503,4.8957,5.0246,1371567.0],["2002-12-09",5.1534,5.1534,4.8957,5.0503,978867.0],["2002-12-10",4.9988,4.9988,4.6638,4.7927,358433.0],["2002-12-11",4.8442,4.8957,4.7411,4.87,415733.0],["2002-12-12",4.9473,5.5399,4.9215,5.5141,1201667.0],["2002-12-13",5.6687,5.7203,5.4626,5.7203,1121900.0],["2002-12-16",5.8233,5.9779,5.4884,5.9264,908400.0],["2002-12-17",6.0552,6.1583,5.3595,5.4111,1377300.0],["2002-12-18",5.3853,6.0552,5.3853,5.9779,1168933.0],["2002-12-19",6.1841,6.1841,5.9779,6.0552,2233933.0],["2002-12-20",5.8233,5.8749,5.6945,5.7976,711967.0],["2002-12-23",6.0552,6.0552,5.7203,5.8749,1045333.0],["2002-12-24",5.9264,6.0037,5.8749,5.9006,286333.0],["2002-12-26",5.8491,6.4417,5.8233,6.4417,616733.0],["2002-12-27",6.4417,6.6221,6.1841,6.5706,1294033.0],["2002-12-30",6.4675,6.4675,6.0552,6.3129,807867.0],["2002-12-31",6.2098,6.416,6.1841,6.3129,341067.0],["2003-01-02",6.2614,6.2871,6.0037,6.2871,462067.0],["2003-01-03",6.2871,6.6221,6.1583,6.4675,1124033.0],["2003-01-06",6.6221,6.8025,6.3644,6.3902,1011967.0],["2003-01-07",6.3387,6.3644,6.0037,6.0552,742467.0],["2003-01-08",6.0295,6.4417,6.0295,6.2098,1026133.0],["2003-01-09",6.1841,6.2098,5.9522,5.9779,722367.0],["2003-01-10",6.081,6.3644,5.9522,6.3387,761700.0],["2003-01-13",6.1068,6.3387,6.1068,6.3129,685933.0],["2003-01-14",6.3129,6.3387,5.8233,5.9006,864367.0],["2003-01-15",5.7976,5.9006,5.5657,5.746,1124633.0],["2003-01-16",5.8491,6.2614,5.7976,6.0295,1283033.0],["2003-01-17",6.1583,6.2614,6.0037,6.0295,778100.0],["2003-01-21",6.0295,6.2871,5.8749,6.2871,884667.0],["2003-01-22",6.5448,6.5963,6.2356,6.3902,803633.0],["2003-01-23",6.519,6.6994,6.3902,6.4417,1046700.0],["2003-01-24",6.519,6.7509,6.4675,6.7509,1287567.0],["2003-01-27",6.9571,6.9571,6.4417,6.5448,1145400.0],["2003-01-28",6.4417,6.5448,6.1325,6.2614,919567.0],["2003-01-29",6.3387,6.416,5.9522,6.0037,709400.0],["2003-01-30",6.0552,6.2356,5.9522,6.1841,836100.0],["2003-01-31",6.2356,6.2614,6.0037,6.1325,492033.0],["2003-02-03",6.1154,6.1841,5.8577,5.9951,2296300.0],["2003-02-04",6.27,6.7681,6.2356,6.7681,3146300.0],["2003-02-05",6.7939,6.8454,6.4675,6.5362,3146200.0],["2003-02-06",6.5276,6.6994,6.3558,6.5534,1760300.0],["2003-02-07",6.5362,6.5963,6.2871,6.373,1590600.0],["2003-02-10",6.3473,6.373,5.8835,5.9178,2723300.0],["2003-02-11",5.9264,6.4589,5.9264,6.4589,3126300.0],["2003-02-12",6.27,6.3387,6.1755,6.3215,2900700.0],["2003-02-13",6.2957,6.519,6.27,6.4417,1714800.0],["2003-02-14",6.27,6.3902,6.1927,6.2957,946900.0],["2003-02-18",5.8233,6.416,5.8233,6.416,1608400.0],["2003-02-19",6.3644,6.5878,6.3473,6.4074,1447300.0],["2003-02-20",6.4933,6.5792,6.4933,6.5276,943800.0],["2003-02-21",6.562,6.5792,6.2442,6.3558,1527600.0],["2003-02-24",6.519,6.519,6.2871,6.3301,844100.0],["2003-02-25",6.2442,6.3816,6.2012,6.3129,1042300.0],["2003-02-26",6.3129,6.3301,6.1841,6.2614,736400.0],["2003-02-27",6.227,6.2528,6.0466,6.1755,1117400.0],["2003-02-28",6.2442,6.2442,6.0552,6.0724,1261000.0],["2003-03-03",5.9693,6.0037,5.8147,5.9608,1397500.0],["2003-03-04",6.0123,6.2442,6.0123,6.0724,1181200.0],["2003-03-05",6.1325,6.1755,6.0037,6.1411,715700.0],["2003-03-06",6.1497,6.2098,5.8147,5.9608,1743200.0],["2003-03-07",6.081,6.1755,5.7546,5.8835,1664800.0],["2003-03-10",5.9865,5.9865,5.5399,5.5571,1253100.0],["2003-03-11",5.4197,5.4282,5.1792,5.2479,1631600.0],["2003-03-12",5.0761,5.1792,4.9129,4.9129,1997900.0],["2003-03-13",4.7154,5.1276,4.6982,4.8614,1914000.0],["2003-03-14",4.8957,5.3252,4.8957,5.308,1921300.0],["2003-03-17",5.4884,5.5657,5.1276,5.1792,1657000.0],["2003-03-18",5.1792,5.2736,5.1792,5.2135,978300.0],["2003-03-19",5.1706,5.1963,4.9816,4.9902,901500.0],["2003-03-20",5.0675,5.1362,4.9558,4.9816,697400.0],["2003-03-21",4.8957,4.9644,4.5264,4.535,1524900.0],["2003-03-24",4.7497,4.87,4.5178,4.5436,1306300.0],["2003-03-25",4.6552,4.7154,4.492,4.6295,1332200.0],["2003-03-26",4.6724,4.7068,4.6123,4.6209,671300.0],["2003-03-27",4.7154,4.7154,4.5779,4.6896,804400.0],["2003-03-28",4.7239,5.1019,4.7239,5.0589,1649700.0],["2003-03-31",5.1963,5.4111,5.1963,5.2908,1776900.0],["2003-04-01",5.2736,5.2736,5.0246,5.0417,936900.0],["2003-04-02",4.8528,5.1448,4.7927,5.1362,1025100.0],["2003-04-03",4.9816,5.1534,4.7755,4.8356,1294900.0],["2003-04-04",4.7927,4.973,4.7927,4.8528,1151500.0],["2003-04-07",4.5951,4.8098,4.5779,4.7841,1657200.0],["2003-04-08",4.8098,4.9644,4.7927,4.8957,930000.0],["2003-04-09",4.8957,5.1963,4.8957,5.1963,1351800.0],["2003-04-10",5.162,5.2307,5.1019,5.1534,1126200.0],["2003-04-11",5.1019,5.2221,5.0417,5.1706,683000.0],["2003-04-14",5.1276,5.1963,5.0675,5.1963,691700.0],["2003-04-15",5.2221,5.3338,5.2049,5.2307,740800.0],["2003-04-16",5.1448,5.308,5.1362,5.308,660900.0],["2003-04-17",5.3767,5.4884,5.3595,5.454,1328600.0],["2003-04-21",5.5313,5.6086,5.5141,5.5743,635400.0],["2003-04-22",5.6601,5.7117,5.454,5.5571,934600.0],["2003-04-23",5.5399,5.6258,5.4626,5.4884,848800.0],["2003-04-24",5.4884,5.6086,5.454,5.4626,1021600.0],["2003-04-25",5.4282,5.4712,5.2307,5.2393,739700.0],["2003-04-28",5.2736,5.2822,5.0675,5.1963,894600.0],["2003-04-29",5.0933,5.162,4.9902,5.0675,1311800.0],["2003-04-30",5.2049,5.3509,5.1706,5.2565,974700.0],["2003-05-01",5.3166,5.5828,5.3166,5.5227,1159100.0],["2003-05-02",5.4712,5.5485,5.4025,5.454,875700.0],["2003-05-05",5.454,5.6859,5.454,5.6687,740000.0],["2003-05-06",5.7374,5.892,5.6773,5.8749,1286300.0],["2003-05-07",5.9092,5.9264,5.6258,5.6773,1305400.0],["2003-05-08",5.7976,5.9178,5.746,5.8663,2040800.0],["2003-05-09",5.6945,5.6945,5.3853,5.4798,1880700.0],["2003-05-12",5.5571,5.643,5.4712,5.5141,1353400.0],["2003-05-13",5.4969,5.4969,5.1706,5.1706,1285800.0],["2003-05-14",5.1963,5.4626,5.1792,5.454,2105600.0],["2003-05-15",5.5055,5.5055,5.3681,5.4025,891600.0],["2003-05-16",5.454,5.4798,5.3338,5.4025,709400.0],["2003-05-19",5.5485,6.2528,5.4111,5.9264,1937800.0],["2003-05-20",5.8405,5.9264,5.5828,5.789,1773700.0],["2003-05-21",5.746,6.0295,5.6344,5.9865,1499700.0],["2003-05-22",5.9092,5.9092,5.7374,5.8062,3130200.0],["2003-05-23",5.8405,5.9522,5.8405,5.9436,1248200.0],["2003-05-27",6.0037,6.081,5.789,5.8577,1564300.0],["2003-05-28",5.7289,5.7976,4.9387,5.7117,1831100.0],["2003-05-29",5.5828,5.892,5.5828,5.8491,1223800.0],["2003-05-30",5.8405,5.9865,5.5571,5.9865,1500900.0],["2003-06-02",5.8491,6.0123,5.8491,5.9264,835900.0],["2003-06-03",5.8835,5.9178,5.7718,5.8147,906200.0],["2003-06-04",5.8405,5.8749,5.7203,5.7374,1018000.0],["2003-06-05",5.9178,6.0724,5.8749,6.0123,1390000.0],["2003-06-06",5.9092,6.0295,5.8405,5.8835,869900.0],["2003-06-09",5.8405,5.9436,5.8147,5.8405,679200.0],["2003-06-10",5.6859,5.7289,5.6172,5.7289,935100.0],["2003-06-11",5.7632,5.8835,5.7632,5.8835,761400.0],["2003-06-12",5.789,5.8749,5.7632,5.8405,463300.0],["2003-06-13",5.7374,6.0295,5.7289,5.9779,1144500.0],["2003-06-16",6.0295,6.0552,5.935,6.0037,876900.0],["2003-06-17",5.9779,6.3473,5.9693,6.3473,2138200.0],["2003-06-18",6.227,6.27,6.0638,6.081,1782900.0],["2003-06-19",6.081,6.1755,5.9693,6.1411,1513200.0],["2003-06-20",6.0552,6.0552,5.892,5.9865,1031100.0],["2003-06-23",5.9951,6.0123,5.7546,5.7546,841300.0],["2003-06-24",5.746,5.7976,5.643,5.6773,1126800.0],["2003-06-25",5.7632,5.8577,5.7031,5.7374,750800.0],["2003-06-26",5.6516,5.7031,5.5828,5.643,786700.0],["2003-06-27",5.6687,5.7203,5.6086,5.6086,636700.0],["2003-06-30",5.5742,5.8147,5.5742,5.7976,735800.0],["2003-07-01",5.8405,5.9436,5.8405,5.8835,1120500.0],["2003-07-02",5.8577,5.9178,5.7804,5.7976,992400.0],["2003-07-03",5.8147,5.8749,5.8062,5.8147,662800.0],["2003-07-07",5.7289,5.7546,5.6516,5.6945,946700.0],["2003-07-08",5.643,5.6601,5.4884,5.5141,1086800.0],["2003-07-09",5.6,5.6086,5.4454,5.454,1163700.0],["2003-07-10",5.3939,5.454,5.3166,5.3338,1262800.0],["2003-07-11",5.3338,5.3338,5.2049,5.308,891400.0],["2003-07-14",5.3681,5.4111,5.2994,5.2994,761100.0],["2003-07-15",5.3166,5.3166,4.8957,5.0074,2145200.0],["2003-07-16",5.0417,5.1104,5.0074,5.0417,1097300.0],["2003-07-17",5.0246,5.2049,4.9816,5.1963,953500.0],["2003-07-18",5.1963,5.2135,5.1019,5.1877,561100.0],["2003-07-21",5.2393,5.3939,5.2307,5.3338,1073900.0],["2003-07-22",5.3681,5.4111,5.2565,5.3595,626600.0],["2003-07-23",5.4454,5.643,5.4454,5.6,1182300.0],["2003-07-24",5.5743,5.8577,5.5399,5.8319,2425800.0],["2003-07-25",5.8577,5.9264,5.7976,5.9178,1530500.0],["2003-07-28",5.9264,5.9608,5.8062,5.8319,1319400.0],["2003-07-29",5.7718,5.8319,5.5055,5.5657,1272600.0],["2003-07-30",5.4196,5.6601,5.4196,5.643,1160500.0],["2003-07-31",5.6601,5.6601,5.5141,5.5914,1518000.0],["2003-08-01",5.5399,5.7546,5.454,5.5399,1544600.0],["2003-08-04",5.5055,5.6601,5.5055,5.6,819500.0],["2003-08-05",5.5828,5.6516,5.5399,5.5828,1144300.0],["2003-08-06",5.6,5.789,5.5914,5.789,1181600.0],["2003-08-07",5.789,5.7976,5.7117,5.7374,825700.0],["2003-08-08",5.6859,5.9951,5.643,5.9178,1977500.0],["2003-08-11",5.8405,5.8405,5.6687,5.7718,2919000.0],["2003-08-12",5.7203,5.746,5.6601,5.6859,870300.0],["2003-08-13",5.6773,5.8147,5.643,5.7976,1888300.0],["2003-08-14",5.8405,5.8405,5.7117,5.7289,1451800.0],["2003-08-15",5.7289,5.9178,5.7203,5.9178,1255100.0],["2003-08-18",5.7718,5.8319,5.746,5.7718,1049300.0],["2003-08-19",5.7374,5.9264,5.7031,5.9264,1697700.0],["2003-08-20",5.9693,6.1583,5.9522,6.1411,2702900.0],["2003-08-21",6.0982,6.1325,5.9779,6.1239,2807000.0],["2003-08-22",6.0552,6.1154,5.9779,5.9865,1259500.0],["2003-08-25",6.0123,6.0295,5.8491,5.8835,699100.0],["2003-08-26",5.8405,6.0295,5.789,6.0209,1109900.0],["2003-08-27",6.1154,6.3644,6.1068,6.2785,4910600.0],["2003-08-28",6.227,6.3902,6.1841,6.3558,1983700.0],["2003-08-29",6.5276,6.5878,6.416,6.4417,2440400.0],["2003-09-02",6.2957,6.4847,6.2614,6.3301,2122100.0],["2003-09-03",6.3129,6.4417,6.2184,6.3988,1619300.0],["2003-09-04",6.3902,6.5706,6.3129,6.5019,2028700.0],["2003-09-05",6.5792,6.7939,6.5792,6.7853,3000300.0],["2003-09-08",6.7853,6.7853,6.6135,6.6994,1875300.0],["2003-09-09",7.0859,7.1203,6.9227,6.9571,4461200.0],["2003-09-10",6.9571,7.043,6.7853,6.7853,2412200.0],["2003-09-11",6.7424,6.9055,6.5878,6.897,2336700.0],["2003-09-12",6.9743,7.0172,6.6822,6.7595,3602400.0],["2003-09-15",6.7166,6.7252,6.5878,6.6135,1713700.0],["2003-09-16",6.6736,6.7252,6.4675,6.5105,1640900.0],["2003-09-17",6.5706,6.6307,6.5448,6.5878,1298600.0],["2003-09-18",6.6994,6.7338,6.4503,6.4675,1342000.0],["2003-09-19",6.5706,6.8111,6.5448,6.7166,2738000.0],["2003-09-22",6.9141,6.9571,6.7853,6.8626,2673800.0],["2003-09-23",6.8282,6.8626,6.6994,6.7767,1877000.0],["2003-09-24",6.8111,6.9485,6.6736,6.9485,3267100.0],["2003-09-25",7.043,7.0773,6.5792,6.6479,3566400.0],["2003-09-26",6.519,6.519,6.1841,6.27,3425200.0],["2003-09-29",6.2871,6.416,6.2528,6.373,1919000.0],["2003-09-30",6.4847,6.5362,6.3301,6.4074,1779100.0],["2003-10-01",6.4417,6.5105,6.2785,6.5105,1027800.0],["2003-10-02",6.3816,6.5362,6.3129,6.4503,1275100.0],["2003-10-03",6.4074,6.5019,6.0466,6.1755,2780700.0],["2003-10-06",6.1497,6.2528,6.0896,6.2012,1171800.0],["2003-10-07",6.3816,6.5448,6.3644,6.5105,1495600.0],["2003-10-08",6.4847,6.6135,6.4761,6.5362,1552200.0],["2003-10-09",6.416,6.4675,6.27,6.4589,1808100.0],["2003-10-10",6.519,6.5792,6.4503,6.4675,992800.0],["2003-10-13",6.4675,6.6822,6.3644,6.6393,1151600.0],["2003-10-14",6.6135,6.6565,6.5534,6.6135,1642500.0],["2003-10-15",6.5706,6.6221,6.5362,6.6221,1139900.0],["2003-10-16",6.6221,6.8197,6.6221,6.8111,1685800.0],["2003-10-17",6.7681,6.7767,6.6135,6.6135,1141400.0],["2003-10-20",6.6479,6.7166,6.5792,6.5963,686000.0],["2003-10-21",6.6822,6.897,6.6822,6.897,1811200.0],["2003-10-22",7.0258,7.1031,6.9657,6.9657,2206200.0],["2003-10-23",6.9657,7.0344,6.8368,7.0,1302600.0],["2003-10-24",7.1289,7.189,7.0687,7.1117,3100800.0],["2003-10-27",7.0859,7.0859,6.8798,7.0086,1405600.0],["2003-10-28",6.9141,6.9141,6.8197,6.8798,1889400.0],["2003-10-29",6.9055,7.1031,6.897,7.0859,1367300.0],["2003-10-30",7.1031,7.1976,7.0086,7.0258,2036700.0],["2003-10-31",7.0172,7.1632,6.9914,7.0601,1160100.0],["2003-11-03",7.0601,7.0601,6.7252,6.8282,1553500.0],["2003-11-04",6.8798,6.897,6.7853,6.8454,1094600.0],["2003-11-05",6.8712,6.8884,6.7681,6.7939,985900.0],["2003-11-06",6.7424,6.7424,6.3902,6.416,2384800.0],["2003-11-07",6.3387,6.519,6.3129,6.5105,1827900.0],["2003-11-10",6.5534,6.5792,6.373,6.373,1401700.0],["2003-11-11",6.4246,6.4417,6.3301,6.4074,1026600.0],["2003-11-12",6.5104,6.8282,6.5019,6.8197,2388600.0],["2003-11-13",6.8884,6.9743,6.8197,6.9399,2826600.0],["2003-11-14",6.9914,7.0601,6.9399,7.0,2269200.0],["2003-11-17",6.9743,6.9743,6.6479,6.8111,1733400.0],["2003-11-18",6.8626,7.2835,6.8282,7.2835,2997900.0],["2003-11-19",7.2835,7.3865,7.1289,7.3865,2167300.0],["2003-11-20",7.4552,7.5154,7.189,7.2405,1937300.0],["2003-11-21",7.2405,7.335,7.189,7.2405,1236500.0],["2003-11-24",7.1289,7.1632,6.9657,7.146,2153300.0],["2003-11-25",7.0945,7.2577,7.0601,7.1546,1644300.0],["2003-11-26",7.1718,7.6356,7.1718,7.5583,2523500.0],["2003-11-28",7.6614,7.6957,7.5583,7.5755,1117200.0],["2003-12-01",7.67,7.919,7.4209,7.919,2818900.0],["2003-12-02",7.8589,7.9792,7.7129,7.9019,2508100.0],["2003-12-03",7.816,7.9019,7.8074,7.8761,1494500.0],["2003-12-04",7.8589,7.8847,7.5325,7.6614,2212700.0],["2003-12-05",7.5927,7.773,7.5755,7.7644,1609400.0],["2003-12-08",7.7644,7.8332,7.6098,7.6528,1635500.0],["2003-12-09",7.7387,7.7559,7.3436,7.3865,1861800.0],["2003-12-10",7.3693,7.4638,6.6994,6.8111,5028700.0],["2003-12-11",6.6736,7.0,6.4761,6.8368,3875100.0],["2003-12-12",6.9657,7.0945,6.9227,6.9399,2091000.0],["2003-12-15",6.7595,7.0344,6.7595,6.897,1902000.0],["2003-12-16",6.9227,7.0086,6.5276,6.5448,3144300.0],["2003-12-17",6.6049,6.7252,6.4847,6.519,3806400.0],["2003-12-18",6.4417,6.6736,6.3816,6.5963,2770300.0],["2003-12-19",6.5963,6.6479,6.4933,6.4933,1599600.0],["2003-12-22",6.5534,6.6565,6.5019,6.519,1162100.0],["2003-12-23",6.5534,6.6221,6.4503,6.5878,1061200.0],["2003-12-24",6.5878,6.6479,6.519,6.5878,1300300.0],["2003-12-26",6.6135,6.8282,6.6135,6.708,752700.0],["2003-12-29",6.8282,7.0344,6.7681,7.0344,2198800.0],["2003-12-30",7.0516,7.0601,6.9141,6.9313,1342300.0],["2003-12-31",6.9657,7.0,6.8111,6.8626,1449500.0],["2004-01-02",6.8626,7.0172,6.8626,6.9399,793500.0],["2004-01-05",7.2319,7.3522,7.1374,7.3264,2234300.0],["2004-01-06",7.3436,7.3522,7.0,7.0258,3001000.0],["2004-01-07",7.0,7.0086,6.7252,6.7595,2453400.0],["2004-01-08",6.8025,6.897,6.6994,6.7939,1920300.0],["2004-01-09",6.7939,7.0601,6.7939,6.9828,2573100.0],["2004-01-12",6.8626,7.0086,6.8025,6.8798,2724400.0],["2004-01-13",6.9227,7.0,6.7509,6.7853,2837300.0],["2004-01-14",6.7252,6.7338,6.3129,6.3473,4627400.0],["2004-01-15",6.227,6.2442,5.9264,6.1497,5049700.0],["2004-01-16",6.2614,6.416,6.1411,6.2528,3583800.0],["2004-01-20",6.3558,6.5706,6.3387,6.373,2617000.0],["2004-01-21",6.3988,6.4074,6.2785,6.2785,1627700.0],["2004-01-22",6.2871,6.3387,6.1841,6.1841,2562800.0],["2004-01-23",6.27,6.3043,6.0123,6.0123,3851800.0],["2004-01-26",6.0381,6.0982,5.892,5.9436,2790900.0],["2004-01-27",6.0552,6.27,6.0295,6.0982,2774100.0],["2004-01-28",6.1841,6.3558,6.1068,6.1154,2897000.0],["2004-01-29",6.081,6.1239,5.892,5.9693,3174800.0],["2004-01-30",6.0295,6.0295,5.9092,6.0037,1758200.0],["2004-02-02",6.0037,6.0037,5.7031,5.9436,2622400.0],["2004-02-03",6.0037,6.0896,5.9693,6.0295,1945100.0],["2004-02-04",6.1154,6.1325,5.9006,5.9006,1697500.0],["2004-02-05",5.892,6.0724,5.8749,5.9951,1576100.0],["2004-02-06",6.1411,6.416,6.1154,6.3558,2633800.0],["2004-02-09",6.5019,6.5019,6.3644,6.416,2422200.0],["2004-02-10",6.4847,6.5019,6.3558,6.3988,1816700.0],["2004-02-11",6.3988,6.562,6.3558,6.5276,2344800.0],["2004-02-12",6.5706,6.5706,6.3902,6.3902,1896300.0],["2004-02-13",6.4761,6.5362,6.3043,6.3988,2291400.0],["2004-02-17",6.5276,6.5706,6.4675,6.5706,2291600.0],["2004-02-18",6.5276,6.5276,6.1411,6.1927,2585900.0],["2004-02-19",6.1068,6.1583,5.9865,6.1154,2049700.0],["2004-02-20",6.081,6.081,5.8405,5.9178,2524500.0],["2004-02-23",6.0552,6.0552,5.8062,5.8062,1810600.0],["2004-02-24",5.8835,6.0896,5.8835,6.0123,1798000.0],["2004-02-25",5.9693,5.9693,5.8062,5.8835,1537600.0],["2004-02-26",5.7718,5.9693,5.7374,5.7976,2114100.0],["2004-02-27",5.7976,5.9264,5.7718,5.8147,1774900.0],["2004-03-01",5.9693,5.9951,5.7374,5.8749,2720800.0],["2004-03-02",5.8749,5.8749,5.7031,5.7117,1880100.0],["2004-03-03",5.6859,5.7289,5.5227,5.7203,2462400.0],["2004-03-04",5.7718,5.8405,5.6773,5.7546,1681800.0],["2004-03-05",5.9608,5.9693,5.8491,5.8663,1993600.0],["2004-03-08",5.8663,5.9178,5.789,5.7976,2200500.0],["2004-03-09",5.8147,5.9178,5.789,5.8405,2728600.0],["2004-03-10",5.8405,5.8749,5.5657,5.6344,2781900.0],["2004-03-11",5.5828,5.7374,5.5399,5.6945,1541400.0],["2004-03-12",5.5828,5.6773,5.497,5.6601,2047900.0],["2004-03-15",5.7117,5.7374,5.5657,5.5657,1767700.0],["2004-03-16",5.643,5.7289,5.6086,5.6344,1159200.0],["2004-03-17",5.6601,5.789,5.5399,5.789,2094400.0],["2004-03-18",5.8835,6.0037,5.8405,5.8663,2523200.0],["2004-03-19",5.8663,5.9264,5.7718,5.8577,1847800.0],["2004-03-22",5.9951,6.0037,5.7718,5.8062,1596800.0],["2004-03-23",5.8062,5.9264,5.7976,5.9264,1308500.0],["2004-03-24",5.8663,5.935,5.7804,5.8062,1412600.0],["2004-03-25",5.8577,5.9951,5.8405,5.9951,1092000.0],["2004-03-26",6.0896,6.1583,6.0552,6.1154,1841200.0],["2004-03-29",6.1239,6.1497,5.9693,6.1068,1672300.0],["2004-03-30",6.1068,6.27,6.1068,6.1927,1815200.0],["2004-03-31",6.3129,6.373,6.2614,6.2957,2122300.0],["2004-04-01",6.3387,6.4675,6.2957,6.4246,2154800.0],["2004-04-02",6.2442,6.3043,5.9436,6.2871,2531800.0],["2004-04-05",6.27,6.27,6.1154,6.2012,1660900.0],["2004-04-06",6.2356,6.3215,6.1927,6.227,1123100.0],["2004-04-07",6.2528,6.416,6.2098,6.3816,1508000.0],["2004-04-08",6.3558,6.3558,6.227,6.2356,1077000.0],["2004-04-12",6.3043,6.3043,6.1583,6.2098,1152500.0],["2004-04-13",6.1411,6.1411,5.8491,5.8749,2890800.0],["2004-04-14",5.7546,5.935,5.7374,5.7632,1956000.0],["2004-04-15",5.7632,5.8491,5.7546,5.8491,1722800.0],["2004-04-16",5.8491,5.9006,5.7804,5.789,1384900.0],["2004-04-19",5.8405,5.8749,5.7031,5.746,1317800.0],["2004-04-20",5.6687,5.7117,5.4368,5.4368,2445900.0],["2004-04-21",5.4196,5.4196,5.0761,5.1104,5258500.0],["2004-04-22",5.1963,5.3252,5.1534,5.2908,2509100.0],["2004-04-23",5.3338,5.3681,5.1877,5.2307,1148900.0],["2004-04-26",5.2908,5.3509,5.2565,5.2565,1089300.0],["2004-04-27",5.2822,5.308,5.1963,5.2135,1086000.0],["2004-04-28",5.162,5.162,4.6381,4.7154,3928900.0],["2004-04-29",4.7583,4.9215,4.7154,4.7669,2387900.0],["2004-04-30",4.8184,4.8528,4.7239,4.7411,1182100.0],["2004-05-03",4.6552,4.8012,4.6381,4.681,1435200.0],["2004-05-04",4.8442,5.0503,4.827,5.0503,1522300.0],["2004-05-05",5.0847,5.0847,4.8356,4.8356,1339100.0],["2004-05-06",4.7755,4.8528,4.5779,4.5779,2105300.0],["2004-05-07",4.535,4.5607,4.3288,4.346,2155600.0],["2004-05-10",4.1227,4.4233,4.1141,4.4147,2445100.0],["2004-05-11",4.4491,4.6295,4.4061,4.6209,1835500.0],["2004-05-12",4.7669,4.8614,4.5608,4.5608,1722300.0],["2004-05-13",4.5436,4.6209,4.4834,4.6209,1115900.0],["2004-05-14",4.6466,4.827,4.6466,4.7841,1384800.0],["2004-05-17",5.0246,5.0675,4.8785,4.8785,2520700.0],["2004-05-18",4.8528,4.8957,4.7411,4.8957,1065600.0],["2004-05-19",5.0503,5.0503,4.9473,5.0074,1508200.0],["2004-05-20",5.0074,5.0331,4.9215,5.0331,719000.0],["2004-05-21",5.0933,5.1448,5.0331,5.0503,1137600.0],["2004-05-24",5.0503,5.265,4.9816,5.265,985800.0],["2004-05-25",5.265,5.2908,5.1019,5.1963,1490300.0],["2004-05-26",5.2393,5.2994,5.0761,5.1276,1252700.0],["2004-05-27",5.2307,5.3423,5.2221,5.3252,1579800.0],["2004-05-28",5.2908,5.3166,5.2307,5.2822,691000.0],["2004-06-01",5.3423,5.3509,4.9902,5.0761,1076700.0],["2004-06-02",5.0675,5.1104,4.8614,4.9473,966300.0],["2004-06-03",4.8957,4.9816,4.8528,4.8614,787200.0],["2004-06-04",4.8614,5.016,4.8614,4.973,722100.0],["2004-06-07",5.0675,5.1362,5.0246,5.0331,871700.0],["2004-06-08",5.0589,5.0589,4.9043,4.9301,785300.0],["2004-06-09",4.8957,4.8957,4.7325,4.7669,1649800.0],["2004-06-10",4.8012,4.8442,4.7497,4.7497,898200.0],["2004-06-14",4.6724,4.6724,4.4749,4.5092,1254200.0],["2004-06-15",4.5178,4.6466,4.5178,4.6295,1098700.0],["2004-06-16",4.5693,4.6982,4.5264,4.681,679900.0],["2004-06-17",4.7325,4.8012,4.6209,4.6209,942500.0],["2004-06-18",4.7411,4.87,4.7411,4.8442,2114500.0],["2004-06-21",4.87,4.9129,4.6982,4.7239,662100.0],["2004-06-22",4.7239,4.7841,4.7068,4.7583,1214400.0],["2004-06-23",4.7583,4.8012,4.7068,4.7497,618500.0],["2004-06-24",4.8356,4.973,4.8356,4.9558,1131100.0],["2004-06-25",4.9473,4.973,4.8957,4.9473,767600.0],["2004-06-28",4.973,5.0589,4.7154,4.7239,986600.0],["2004-06-29",4.7239,4.7239,4.5779,4.6552,1002800.0],["2004-06-30",4.7068,4.8098,4.6982,4.7755,843900.0],["2004-07-01",4.827,4.827,4.7068,4.7497,720800.0],["2004-07-02",4.8012,4.8957,4.7841,4.8356,481300.0],["2004-07-06",4.8528,4.8528,4.7068,4.8098,550300.0],["2004-07-07",4.9043,5.0417,4.8528,5.016,998300.0],["2004-07-08",5.1104,5.1276,5.016,5.119,1140500.0],["2004-07-09",5.1104,5.1104,4.9902,5.0675,720800.0],["2004-07-12",5.0675,5.2736,4.9816,5.2221,1170500.0],["2004-07-13",5.0847,5.1534,4.8957,4.9129,1631400.0],["2004-07-14",4.9902,5.016,4.8442,4.8442,1268500.0],["2004-07-15",4.8356,4.9215,4.8012,4.8356,814900.0],["2004-07-16",4.8356,5.0074,4.8356,4.9129,824600.0],["2004-07-19",4.9129,5.0246,4.8528,4.9644,1409100.0],["2004-07-20",4.9043,4.9129,4.8012,4.87,879800.0],["2004-07-21",4.8012,4.827,4.7068,4.7497,765200.0],["2004-07-22",4.7239,4.8012,4.7239,4.7755,559400.0],["2004-07-23",4.7154,4.7325,4.5608,4.6037,1317100.0],["2004-07-26",4.6037,4.6466,4.4663,4.5006,833700.0],["2004-07-27",4.5178,4.5608,4.346,4.4663,1070800.0],["2004-07-28",4.4663,4.5693,4.4233,4.5092,879100.0],["2004-07-29",4.4491,4.5693,4.4405,4.5522,669100.0],["2004-07-30",4.6123,4.681,4.5608,4.5608,648200.0],["2004-08-02",4.5693,4.6123,4.5006,4.5006,337100.0],["2004-08-03",4.5264,4.7154,4.5264,4.6209,711100.0],["2004-08-04",4.5865,4.6381,4.4749,4.492,869600.0],["2004-08-05",4.4749,4.5264,4.3632,4.3804,734200.0],["2004-08-06",4.4834,4.5693,4.4663,4.5436,948000.0],["2004-08-09",4.5178,4.5264,4.4577,4.5092,409400.0],["2004-08-10",4.535,4.6295,4.492,4.5436,890000.0],["2004-08-11",4.4577,4.4749,4.3804,4.4319,615800.0],["2004-08-12",4.4319,4.4491,4.3203,4.3374,1208200.0],["2004-08-13",4.3976,4.4834,4.3804,4.4663,1098200.0],["2004-08-16",4.5092,4.6209,4.4749,4.6037,1233100.0],["2004-08-17",4.5865,4.7583,4.5693,4.7325,1429500.0],["2004-08-18",4.7325,4.87,4.6982,4.7755,1263600.0],["2004-08-19",4.8957,5.0417,4.8098,5.0246,2629600.0],["2004-08-20",5.0331,5.935,4.9816,5.3252,3084800.0],["2004-08-23",5.1448,5.1448,5.0503,5.0761,1219500.0],["2004-08-24",5.0246,5.0675,4.9473,4.9902,810000.0],["2004-08-25",5.0589,5.2822,5.0589,5.2307,1240000.0],["2004-08-26",5.2307,5.2307,5.119,5.162,895600.0],["2004-08-27",5.1706,5.2221,5.1019,5.1877,887900.0],["2004-08-30",5.2908,5.2908,5.1019,5.1019,765700.0],["2004-08-31",5.1019,5.2908,5.0933,5.2736,1037500.0],["2004-09-01",5.2736,5.2822,5.162,5.265,1531600.0],["2004-09-02",5.265,5.2736,5.2049,5.265,667800.0],["2004-09-03",5.1534,5.1534,4.9988,5.0503,1397400.0],["2004-09-07",4.9816,5.0246,4.9129,5.0246,831500.0],["2004-09-08",4.9215,5.0675,4.8957,5.016,670400.0],["2004-09-09",4.9473,5.119,4.9473,5.1019,714600.0],["2004-09-10",5.1534,5.2307,5.0417,5.0589,975000.0],["2004-09-13",4.9902,5.162,4.973,5.162,835900.0],["2004-09-14",5.1963,5.2307,5.1362,5.1706,900600.0],["2004-09-15",5.1362,5.162,5.0589,5.0761,867100.0],["2004-09-16",5.0589,5.162,5.0417,5.1019,614700.0],["2004-09-17",5.1019,5.1276,5.0074,5.0675,1195300.0],["2004-09-20",5.0417,5.1534,5.0331,5.0503,751400.0],["2004-09-21",5.119,5.4025,5.119,5.3252,2162900.0],["2004-09-22",5.3166,5.4025,5.2393,5.3338,1691700.0],["2004-09-23",5.4282,5.5399,5.4025,5.4025,1872600.0],["2004-09-24",5.454,5.4884,5.3423,5.4025,1238600.0],["2004-09-27",5.4196,5.5055,5.3939,5.4884,1288100.0],["2004-09-28",5.5657,5.7031,5.5657,5.6687,1926800.0],["2004-09-29",5.7031,5.7031,5.5399,5.643,1396100.0],["2004-09-30",5.7031,5.9006,5.6945,5.8233,2563400.0],["2004-10-01",5.7976,5.7976,5.6344,5.6773,1304300.0],["2004-10-04",5.5227,5.5743,5.4368,5.5313,1718000.0],["2004-10-05",5.5743,5.8062,5.5313,5.7804,2782900.0],["2004-10-06",5.7546,5.8835,5.7374,5.8577,2428800.0],["2004-10-07",5.7976,5.9178,5.7976,5.8319,2016900.0],["2004-10-08",5.9436,6.0724,5.935,5.9865,2582600.0],["2004-10-11",5.8405,5.8749,5.5914,5.8062,2051000.0],["2004-10-12",5.6945,5.7546,5.6687,5.6687,1202200.0],["2004-10-13",5.5828,5.6687,5.4798,5.5914,2337900.0],["2004-10-14",5.6344,5.7289,5.5828,5.5914,1630900.0],["2004-10-15",5.643,5.7546,5.643,5.746,1305400.0],["2004-10-18",5.789,5.8835,5.7203,5.7976,2121700.0],["2004-10-19",5.8319,5.9264,5.7804,5.8749,1643300.0],["2004-10-20",6.0123,6.2098,5.9693,6.1841,2591900.0],["2004-10-21",6.1497,6.3129,6.0982,6.2442,1833300.0],["2004-10-22",6.1927,6.373,6.1927,6.3043,1618000.0],["2004-10-25",6.4417,6.5448,6.3902,6.5362,2233400.0],["2004-10-26",6.4417,6.4675,6.1927,6.4417,1669500.0],["2004-10-27",6.4761,6.4847,6.1583,6.1583,1498600.0],["2004-10-28",6.1497,6.3387,6.1239,6.1325,1392700.0],["2004-10-29",6.2528,6.4503,6.2098,6.3902,1634300.0],["2004-11-01",6.3902,6.3902,6.0209,6.0295,2900600.0],["2004-11-02",6.0123,6.0123,5.8062,5.9264,1696600.0],["2004-11-03",6.0982,6.2098,6.0466,6.2098,1807200.0],["2004-11-04",6.4589,6.6736,6.4589,6.5792,4291600.0],["2004-11-05",6.4417,6.9657,6.4417,6.9485,3477100.0],["2004-11-08",6.7853,7.0172,6.7681,6.897,2290100.0],["2004-11-09",6.8626,7.189,6.8626,7.0086,3792600.0],["2004-11-10",6.8712,6.9914,6.7595,6.9657,2574100.0],["2004-11-11",6.897,6.9571,6.8368,6.8884,1126000.0],["2004-11-12",6.9399,7.1976,6.8884,7.189,2025700.0],["2004-11-15",7.1031,7.1289,6.7853,6.8111,2008100.0],["2004-11-16",6.897,7.1546,6.897,7.0687,1859700.0],["2004-11-17",7.2233,7.2233,7.043,7.0687,2630500.0],["2004-11-18",6.9571,7.0,6.8454,6.9657,1447100.0],["2004-11-19",6.9657,7.2147,6.9657,7.1289,2112900.0],["2004-11-22",7.1718,7.1718,7.0516,7.1203,1411400.0],["2004-11-23",7.1203,7.1203,6.854,7.0,2091100.0],["2004-11-24",7.043,7.0945,6.8884,6.9141,1247200.0],["2004-11-26",7.0,7.1203,6.9571,7.1031,770000.0],["2004-11-29",7.0344,7.1117,6.9571,6.9571,1948400.0],["2004-11-30",6.9141,6.9485,6.5877,6.8111,2701100.0],["2004-12-01",6.8197,6.9055,6.708,6.7252,1280800.0],["2004-12-02",6.7509,6.8197,6.2442,6.2871,3083500.0],["2004-12-03",6.2012,6.6479,6.2012,6.5276,2742800.0],["2004-12-06",6.4503,6.6135,6.3301,6.5276,1510600.0],["2004-12-07",6.4246,6.5019,6.2098,6.227,1829400.0],["2004-12-08",5.8319,6.2098,5.7976,6.2098,2437500.0],["2004-12-09",6.1239,6.4331,6.081,6.3129,2097200.0],["2004-12-10",6.1755,6.3387,6.0982,6.0982,1111300.0],["2004-12-13",6.1325,6.2356,6.0724,6.2184,923600.0],["2004-12-14",6.1411,6.1669,6.0552,6.1411,920700.0],["2004-12-15",6.227,6.4417,6.1497,6.2012,1603600.0],["2004-12-16",6.2012,6.2356,5.9865,6.0123,1489200.0],["2004-12-17",6.0552,6.1841,6.0209,6.0896,953500.0],["2004-12-20",6.1927,6.1927,6.0037,6.0552,1368000.0],["2004-12-21",6.0466,6.1068,5.9693,5.9865,1836400.0],["2004-12-22",6.0295,6.0381,5.9264,5.9522,966400.0],["2004-12-23",5.9951,6.0724,5.9693,6.0209,725100.0],["2004-12-27",5.9436,6.1755,5.9436,6.1583,724300.0],["2004-12-28",6.1239,6.1669,6.0381,6.0724,1569600.0],["2004-12-29",5.9951,6.0295,5.935,6.0037,881400.0],["2004-12-30",5.9865,6.0896,5.9693,6.0209,828900.0],["2004-12-31",6.0123,6.0982,6.0123,6.0466,453900.0],["2005-01-03",5.9693,5.9693,5.6773,5.8062,1605800.0],["2005-01-04",5.7718,5.8749,5.7031,5.8319,1345600.0],["2005-01-05",5.8577,5.9264,5.7031,5.7289,1260000.0],["2005-01-06",5.7374,5.789,5.6086,5.6945,1185600.0],["2005-01-07",5.8147,5.9006,5.6344,5.7117,877900.0],["2005-01-10",5.7804,5.9092,5.7546,5.8233,768400.0],["2005-01-11",5.8835,5.9264,5.8233,5.8491,657600.0],["2005-01-12",5.9436,5.9693,5.8491,5.8749,994400.0],["2005-01-13",5.8233,5.9178,5.7031,5.8491,846700.0],["2005-01-14",5.8233,5.8233,5.6859,5.7203,858300.0],["2005-01-18",5.7203,5.9006,5.6773,5.8405,1020000.0],["2005-01-19",5.9092,5.9865,5.7718,5.8147,1066600.0],["2005-01-20",5.746,5.892,5.746,5.892,524100.0],["2005-01-21",5.9006,6.0896,5.892,6.081,1883700.0],["2005-01-24",6.0638,6.1325,5.8835,5.9264,1580400.0],["2005-01-25",5.9264,5.9264,5.7289,5.746,1084700.0],["2005-01-26",5.8319,5.8663,5.7632,5.7804,599600.0],["2005-01-27",5.7804,5.8319,5.7203,5.7718,840500.0],["2005-01-28",5.7718,5.7976,5.7031,5.7289,611000.0],["2005-01-31",5.6516,5.7117,5.6,5.6516,887800.0],["2005-02-01",5.6516,5.7117,5.6258,5.7117,500400.0],["2005-02-02",5.6945,5.7289,5.6516,5.6945,564600.0],["2005-02-03",5.4111,5.5399,5.4111,5.4368,1610000.0],["2005-02-04",5.4025,5.4196,5.2822,5.3853,1203600.0],["2005-02-07",5.4111,5.4368,5.3423,5.3767,1374100.0],["2005-02-08",5.3252,5.3509,5.2393,5.2565,1275300.0],["2005-02-09",5.2393,5.4454,5.2307,5.4196,1863100.0],["2005-02-10",5.4798,5.7203,5.4798,5.7203,1892700.0],["2005-02-11",5.789,5.8062,5.6773,5.7374,1263700.0],["2005-02-14",5.8147,5.8405,5.789,5.8233,958500.0],["2005-02-15",5.7976,5.7976,5.643,5.6516,1018600.0],["2005-02-16",5.4798,5.5914,5.4111,5.497,1813300.0],["2005-02-17",5.4798,5.4884,5.3338,5.3767,2121600.0],["2005-02-18",5.3767,5.4025,5.3166,5.3166,1138500.0],["2005-02-22",5.5141,5.8062,5.4798,5.7546,3611900.0],["2005-02-23",5.7374,5.746,5.6086,5.746,1437700.0],["2005-02-24",5.7203,5.7632,5.6258,5.7117,1288300.0],["2005-02-25",5.6687,5.7632,5.6601,5.6945,1194600.0],["2005-02-28",5.7117,5.746,5.6,5.7031,1251900.0],["2005-03-01",5.6258,5.643,5.4712,5.5055,896200.0],["2005-03-02",5.5055,5.7203,5.497,5.6859,1471300.0],["2005-03-03",5.6172,5.7117,5.5828,5.7117,1158700.0],["2005-03-04",5.7804,5.9608,5.7632,5.892,1924700.0],["2005-03-07",5.8749,5.9608,5.8147,5.9006,1745900.0],["2005-03-08",6.0209,6.2785,6.0209,6.227,2080400.0],["2005-03-09",6.227,6.2957,6.1411,6.1927,1468400.0],["2005-03-10",6.1755,6.1755,6.0209,6.1239,1155100.0],["2005-03-11",6.0982,6.1154,5.8835,5.9436,2215500.0],["2005-03-14",5.8835,5.892,5.7976,5.8577,1218000.0],["2005-03-15",5.8835,5.8835,5.7203,5.746,1288100.0],["2005-03-16",5.8405,5.8749,5.7632,5.7718,1329600.0],["2005-03-17",5.6258,5.7632,5.5914,5.7546,863700.0],["2005-03-18",5.6687,5.7546,5.6601,5.6859,548400.0],["2005-03-21",5.5571,5.5828,5.4111,5.5399,1077800.0],["2005-03-22",5.5828,5.643,5.3767,5.3853,1364700.0],["2005-03-23",5.3509,5.3853,5.2479,5.2565,1166200.0],["2005-03-24",5.2822,5.3595,5.162,5.2135,1132800.0],["2005-03-28",5.1792,5.2221,5.119,5.119,907500.0],["2005-03-29",5.1448,5.2479,5.0417,5.1019,884100.0],["2005-03-30",5.1448,5.162,5.0675,5.1019,1181000.0],["2005-03-31",5.1706,5.2307,5.1448,5.1534,902800.0],["2005-04-01",5.1534,5.2994,5.1448,5.2565,931300.0],["2005-04-04",5.2049,5.2049,5.0761,5.0933,684900.0],["2005-04-05",5.1019,5.1877,5.0761,5.1104,535200.0],["2005-04-06",5.1104,5.1877,5.0847,5.1534,677600.0],["2005-04-07",5.1877,5.3252,5.1706,5.2393,1025400.0],["2005-04-08",5.2049,5.308,5.1534,5.1706,782400.0],["2005-04-11",5.2135,5.2479,5.016,5.0503,835700.0],["2005-04-12",5.0503,5.0675,4.8871,5.0246,946800.0],["2005-04-13",5.0331,5.0761,4.8442,4.87,834000.0],["2005-04-14",4.7411,4.8184,4.681,4.681,1236500.0],["2005-04-15",4.6896,4.7583,4.535,4.5522,1084900.0],["2005-04-18",4.5522,4.681,4.5522,4.6123,1419000.0],["2005-04-19",4.6381,4.8098,4.5951,4.8098,1294300.0],["2005-04-20",4.8184,4.8785,4.681,4.7497,838300.0],["2005-04-21",4.7239,4.8098,4.681,4.7239,552700.0],["2005-04-22",4.7755,4.7841,4.6466,4.6466,561800.0],["2005-04-25",4.6466,4.6982,4.5951,4.6896,864600.0],["2005-04-26",4.7154,4.7154,4.5779,4.5865,582600.0],["2005-04-27",4.5608,4.5693,4.3632,4.4491,1778200.0],["2005-04-28",4.4405,4.5522,4.4061,4.4663,997000.0],["2005-04-29",4.5522,4.6724,4.5264,4.5951,778300.0],["2005-05-02",4.5951,4.6724,4.5436,4.6724,814300.0],["2005-05-03",4.5865,4.7068,4.5865,4.681,774500.0],["2005-05-04",4.7411,4.8184,4.7154,4.7755,835800.0],["2005-05-05",4.8012,4.8012,4.6638,4.6638,622400.0],["2005-05-06",4.6123,4.7755,4.5693,4.7755,1408900.0],["2005-05-09",4.8098,4.8098,4.7154,4.7154,505600.0],["2005-05-10",4.7755,4.8098,4.5865,4.6896,792900.0],["2005-05-11",4.6381,4.6381,4.5092,4.5779,998600.0],["2005-05-12",4.535,4.5522,4.4061,4.492,889400.0],["2005-05-13",4.4663,4.4663,4.2172,4.2773,1480900.0],["2005-05-16",4.2172,4.2859,4.1742,4.2515,1291700.0],["2005-05-17",4.2687,4.3374,4.2515,4.2773,656100.0],["2005-05-18",4.3203,4.389,3.9595,4.3203,831000.0],["2005-05-19",4.3117,4.3976,4.2687,4.3632,649400.0],["2005-05-20",4.3632,4.3632,4.2859,4.346,717800.0],["2005-05-23",4.3374,4.5264,4.3374,4.492,855100.0],["2005-05-24",4.5522,4.6724,4.535,4.6466,1340600.0],["2005-05-25",4.6638,4.6638,4.4233,4.5092,1451800.0],["2005-05-26",4.4663,4.4663,4.3718,4.3718,1016500.0],["2005-05-27",4.4147,4.6381,4.4147,4.5865,1041300.0],["2005-05-31",4.4233,4.6123,4.3976,4.5779,784700.0],["2005-06-01",4.5264,4.681,4.492,4.5951,934500.0],["2005-06-02",4.6638,4.9816,4.6552,4.8098,1847400.0],["2005-06-03",4.8871,4.9902,4.8614,4.9043,971400.0],["2005-06-06",4.9902,5.0589,4.7755,4.7755,870700.0],["2005-06-07",4.7239,4.7669,4.5865,4.6209,1055400.0],["2005-06-08",4.6466,4.7583,4.6295,4.6724,605100.0],["2005-06-09",4.6552,4.6552,4.5522,4.5865,860000.0],["2005-06-10",4.5779,4.8098,4.535,4.7927,855300.0],["2005-06-13",4.8442,4.9644,4.7927,4.9301,1049700.0],["2005-06-14",4.8528,4.8785,4.7755,4.7755,628700.0],["2005-06-15",4.8442,4.9129,4.7669,4.8614,1084600.0],["2005-06-16",5.0675,5.1362,5.016,5.0933,1563500.0],["2005-06-17",5.1534,5.1792,5.0331,5.0847,1079900.0],["2005-06-20",5.1362,5.1706,4.9558,4.973,970700.0],["2005-06-21",4.9301,5.0589,4.8871,5.0074,528600.0],["2005-06-22",4.9558,4.973,4.9043,4.9301,563600.0],["2005-06-23",4.9644,5.1019,4.9473,5.0417,870600.0],["2005-06-24",5.0246,5.1362,5.0074,5.0933,795200.0],["2005-06-27",5.0675,5.0933,5.0246,5.0246,480100.0],["2005-06-28",4.9473,4.973,4.8785,4.9644,702100.0],["2005-06-29",4.9644,5.2221,4.9473,5.2049,997200.0],["2005-06-30",5.2822,5.2994,5.1362,5.2393,1004400.0],["2005-07-01",5.2393,5.2479,4.9988,5.2393,752200.0],["2005-07-05",4.9988,5.0503,4.9558,4.9988,1024000.0],["2005-07-06",5.0074,5.1877,5.0074,5.0933,1002700.0],["2005-07-07",5.2393,5.2994,5.2135,5.2736,1652000.0],["2005-07-08",5.2736,5.3767,5.2221,5.265,687200.0],["2005-07-11",5.265,5.4884,5.2565,5.4454,854400.0],["2005-07-12",5.5399,5.5399,5.4025,5.4368,500800.0],["2005-07-13",5.3939,5.5141,5.3338,5.4884,603200.0],["2005-07-14",5.4454,5.4884,5.2565,5.2565,1333200.0],["2005-07-15",5.2307,5.2393,5.162,5.2393,549300.0],["2005-07-18",5.1963,5.2736,5.0933,5.0933,651800.0],["2005-07-19",5.0847,5.1534,5.0589,5.0933,501300.0],["2005-07-20",5.162,5.2736,5.1534,5.2221,659900.0],["2005-07-21",5.3509,5.4798,5.3252,5.3939,1208800.0],["2005-07-22",5.3853,5.3939,5.2049,5.2479,689400.0],["2005-07-25",5.265,5.2822,5.1877,5.1877,458700.0],["2005-07-26",5.1534,5.1534,4.973,5.0417,1041700.0],["2005-07-27",4.9988,5.0246,4.9387,4.9644,796600.0],["2005-07-28",4.9558,4.973,4.8184,4.8957,1030700.0],["2005-07-29",4.9043,4.9129,4.7411,4.7755,904700.0],["2005-08-01",4.8356,4.9129,4.8012,4.8785,405200.0],["2005-08-02",4.87,4.9988,4.8356,4.973,1266000.0],["2005-08-03",5.0417,5.2736,5.0417,5.2221,1219800.0],["2005-08-04",5.265,5.4025,5.2393,5.308,962300.0],["2005-08-05",5.2393,5.3166,5.1019,5.2822,798500.0],["2005-08-08",5.2736,5.3767,5.1276,5.1448,859200.0],["2005-08-09",5.1362,5.1362,4.9988,5.1362,713500.0],["2005-08-10",5.1534,5.3939,5.119,5.3681,1505900.0],["2005-08-11",5.4969,5.7031,5.454,5.6773,2111800.0],["2005-08-12",5.7117,5.8663,5.5657,5.7117,1570800.0],["2005-08-15",5.3338,5.7289,5.3338,5.6,800600.0],["2005-08-16",5.5743,5.8147,5.5743,5.8147,1162100.0],["2005-08-17",5.6687,5.6773,5.5055,5.5828,1080900.0],["2005-08-18",5.5657,5.6945,5.4798,5.6172,867800.0],["2005-08-19",5.6172,5.746,5.5828,5.5828,805800.0],["2005-08-22",5.7203,5.7632,5.4884,5.6258,1542500.0],["2005-08-23",5.6601,5.6945,5.5055,5.5313,698800.0],["2005-08-24",5.5828,5.6086,5.4025,5.4025,700500.0],["2005-08-25",5.4196,5.5828,5.4025,5.4712,839200.0],["2005-08-26",5.4712,5.5914,5.3767,5.4626,970300.0],["2005-08-29",5.4712,5.5485,5.3939,5.4025,840300.0],["2005-08-30",5.1792,5.3252,5.1792,5.2479,870900.0],["2005-08-31",5.2393,5.4368,5.2221,5.4282,723800.0],["2005-09-01",5.5657,5.8835,5.5399,5.8577,1702000.0],["2005-09-02",5.8577,5.8577,5.746,5.7546,766600.0],["2005-09-06",5.789,5.8233,5.6773,5.7203,1207200.0],["2005-09-07",5.746,5.789,5.6344,5.6773,642300.0],["2005-09-08",5.8233,5.9092,5.7976,5.8663,1217200.0],["2005-09-09",5.9178,6.2184,5.8577,6.1497,1706900.0],["2005-09-12",6.0982,6.0982,5.9436,6.0381,976800.0],["2005-09-13",5.9865,5.9865,5.892,5.892,829800.0],["2005-09-14",6.0209,6.4417,6.0123,6.4331,1719200.0],["2005-09-15",6.6135,6.7595,6.4675,6.519,2686200.0],["2005-09-16",6.7252,6.7252,6.6135,6.6651,2712500.0],["2005-09-19",6.8368,6.9141,6.3301,6.3988,2900500.0],["2005-09-20",6.3558,6.519,6.2528,6.27,1339300.0],["2005-09-21",6.3387,6.5534,6.3301,6.4675,2319100.0],["2005-09-22",6.5276,6.5276,6.2184,6.3129,1592000.0],["2005-09-23",6.1755,6.2785,6.0982,6.2356,1600800.0],["2005-09-26",6.1068,6.519,6.0982,6.3644,1489100.0],["2005-09-27",6.27,6.3644,6.1411,6.2957,1634800.0],["2005-09-28",6.3043,6.5792,6.1927,6.5792,1502000.0],["2005-09-29",6.5792,6.7509,6.5448,6.7166,1926100.0],["2005-09-30",6.7424,6.7509,6.5534,6.5963,1494000.0],["2005-10-03",6.4847,6.562,6.3301,6.416,1272600.0],["2005-10-04",6.416,6.4761,6.1583,6.2614,1296700.0],["2005-10-05",6.1755,6.227,6.0724,6.0982,1276500.0],["2005-10-06",6.1325,6.3644,6.1325,6.3129,1642800.0],["2005-10-07",6.2442,6.5534,6.2442,6.5276,1610200.0],["2005-10-10",6.5276,6.5706,6.373,6.4589,804100.0],["2005-10-11",6.6994,6.6994,6.3816,6.4246,1026400.0],["2005-10-12",6.3988,6.4933,6.2098,6.2785,1301300.0],["2005-10-13",6.1927,6.2442,6.0381,6.227,1158900.0],["2005-10-14",6.1068,6.2442,6.0295,6.1755,1650200.0],["2005-10-17",6.2528,6.3387,6.2098,6.2442,1027100.0],["2005-10-18",6.1669,6.2442,6.0466,6.0638,1340500.0],["2005-10-19",5.9951,5.9951,5.8062,5.9693,1599600.0],["2005-10-20",5.935,5.9865,5.5742,5.6,2099500.0],["2005-10-21",5.6,5.892,5.6,5.8663,1483600.0],["2005-10-24",5.8491,5.9522,5.789,5.789,1316200.0],["2005-10-25",6.0123,6.2098,5.9779,6.1411,1495100.0],["2005-10-26",6.1068,6.2012,5.7976,5.8319,1631300.0],["2005-10-27",6.0037,6.0295,5.8319,5.8835,750200.0],["2005-10-28",5.7976,5.9436,5.746,5.892,834800.0],["2005-10-31",6.1068,6.1068,5.8749,5.9951,1939500.0],["2005-11-01",5.9264,6.0295,5.8577,5.9865,1192600.0],["2005-11-02",6.0209,6.2614,5.9693,6.1927,1448800.0],["2005-11-03",6.1755,6.2614,5.892,5.9178,1497400.0],["2005-11-04",5.9865,6.0724,5.7976,5.9006,1123500.0],["2005-11-07",5.892,5.9178,5.8233,5.8663,946300.0],["2005-11-08",5.8233,5.9092,5.7289,5.7718,750500.0],["2005-11-09",5.8491,5.9264,5.7546,5.8835,1322200.0],["2005-11-10",5.9436,5.9951,5.7804,5.7804,1092800.0],["2005-11-11",5.8062,5.935,5.7632,5.9178,1111000.0],["2005-11-14",5.8062,5.9608,5.8062,5.8749,793400.0],["2005-11-15",5.9436,5.9693,5.7718,5.789,955000.0],["2005-11-16",5.9178,6.2442,5.8663,6.2442,2572200.0],["2005-11-17",6.3902,6.6393,6.3902,6.5362,3846300.0],["2005-11-18",6.5362,6.5362,6.3558,6.4246,1904200.0],["2005-11-21",6.4933,6.7424,6.4933,6.6479,1633400.0],["2005-11-22",6.6822,6.7424,6.5877,6.708,3274400.0],["2005-11-23",6.6049,6.6994,6.5706,6.6479,1471700.0],["2005-11-25",6.708,6.9571,6.708,6.9055,1373900.0],["2005-11-28",6.897,6.9571,6.7166,6.7509,1654100.0],["2005-11-29",6.6135,6.7681,6.6135,6.7595,1680900.0],["2005-11-30",6.6393,6.6393,6.416,6.4761,1812800.0],["2005-12-01",6.562,6.8025,6.5448,6.6994,2002600.0],["2005-12-02",6.6994,6.7338,6.5792,6.6393,1891800.0],["2005-12-05",6.7424,6.7509,6.5963,6.6393,1405900.0],["2005-12-06",6.6135,6.8712,6.5362,6.854,2616900.0],["2005-12-07",6.9399,7.1289,6.8798,6.9313,2909200.0],["2005-12-08",6.9399,7.043,6.9141,6.9313,2003800.0],["2005-12-09",7.0859,7.0859,6.897,7.0086,2834900.0],["2005-12-12",7.2405,7.3006,6.9657,7.0258,2823100.0],["2005-12-13",6.8712,7.0773,6.8454,7.0516,2362700.0],["2005-12-14",6.9055,7.0344,6.897,6.9227,2192200.0],["2005-12-15",6.9141,7.0945,6.9141,6.9914,1434900.0],["2005-12-16",7.0859,7.1632,7.0172,7.1117,1581200.0],["2005-12-19",7.146,7.2405,7.0859,7.1289,1484800.0],["2005-12-20",7.1976,7.2663,6.9141,7.043,1521500.0],["2005-12-21",6.9828,7.3006,6.9828,7.2835,1892900.0],["2005-12-22",7.4209,7.6528,7.3865,7.5841,2503300.0],["2005-12-23",7.627,7.7559,7.5669,7.6184,1463800.0],["2005-12-27",7.7301,7.7644,7.5755,7.6871,936800.0],["2005-12-28",7.7301,8.0221,7.7301,7.9792,1682100.0],["2005-12-29",7.9878,8.0908,7.7902,8.0565,1505200.0],["2005-12-30",7.9878,8.0221,7.8417,7.919,908300.0],["2006-01-03",8.0822,8.5632,8.0822,8.4945,3053300.0],["2006-01-04",8.4601,8.6233,8.3571,8.5289,2949900.0],["2006-01-05",8.297,8.4859,8.2111,8.4,1637600.0],["2006-01-06",8.546,8.8896,8.546,8.7779,2270800.0],["2006-01-09",8.7178,8.9583,8.6663,8.7092,2245300.0],["2006-01-10",8.546,8.7178,8.3313,8.5804,1834200.0],["2006-01-11",8.8037,8.8295,8.6577,8.7092,2248300.0],["2006-01-12",8.7178,8.8209,8.4773,8.692,1761100.0],["2006-01-13",8.6663,8.9497,8.6663,8.8982,1781200.0],["2006-01-17",8.924,9.173,8.8552,8.9583,2252800.0],["2006-01-18",8.7608,8.8467,8.5031,8.589,2466400.0],["2006-01-19",8.7694,9.1043,8.7694,8.9841,1962600.0],["2006-01-20",9.173,9.2246,8.8638,9.0786,2680600.0],["2006-01-23",9.1215,9.1473,8.8724,9.0957,1742000.0],["2006-01-24",9.07,9.0957,8.8295,8.9927,1438400.0],["2006-01-25",9.1215,9.2933,8.9841,9.1043,1467300.0],["2006-01-26",9.0528,9.3448,8.9755,9.319,1948300.0],["2006-01-27",9.3105,9.4393,9.173,9.319,1361000.0],["2006-01-30",9.4393,9.7056,9.3792,9.6283,1522000.0],["2006-01-31",9.7141,10.2552,9.7056,9.9117,3172200.0],["2006-02-01",9.9375,10.0491,9.5681,9.8687,2390200.0],["2006-02-02",9.9632,9.9976,9.5939,9.6884,2143200.0],["2006-02-03",9.5338,9.6626,9.2589,9.4135,2328500.0],["2006-02-06",9.4994,9.6111,9.3964,9.5252,1848500.0],["2006-02-07",9.1559,9.1988,8.7178,8.7264,3575900.0],["2006-02-08",8.7178,8.8552,8.443,8.6491,2589500.0],["2006-02-09",8.9154,9.027,8.735,8.7436,1729200.0],["2006-02-10",8.6577,8.7092,8.1939,8.4086,3101700.0],["2006-02-13",8.3055,8.4086,8.0651,8.2025,1611500.0],["2006-02-14",8.2884,8.6148,8.2454,8.5546,2495500.0],["2006-02-15",8.546,8.8552,8.3914,8.5546,2936000.0],["2006-02-16",8.3485,8.3485,7.9105,8.0908,5544800.0],["2006-02-17",8.2798,8.4172,8.1595,8.2111,2669600.0],["2006-02-21",8.3743,8.3914,8.0822,8.0994,1799100.0],["2006-02-22",8.0994,8.2111,7.9878,8.1509,1400500.0],["2006-02-23",8.1509,8.1509,7.962,7.9706,1022200.0],["2006-02-24",8.1424,8.3743,8.0651,8.3313,1606200.0],["2006-02-27",8.297,8.3141,7.9963,8.0221,1857000.0],["2006-02-28",8.1166,8.1338,7.816,7.9019,1948000.0],["2006-03-01",7.9963,8.3141,7.9276,8.1767,2272200.0],["2006-03-02",8.3055,8.8209,8.2111,8.7608,3337000.0],["2006-03-03",8.6921,8.7092,8.4687,8.5031,2154400.0],["2006-03-06",8.4601,8.5203,7.9448,8.0994,2531000.0],["2006-03-07",8.0736,8.108,7.7129,7.8761,2864100.0],["2006-03-08",7.6871,8.0135,7.627,7.9362,2042500.0],["2006-03-09",8.1424,8.1853,7.67,7.7215,2074300.0],["2006-03-10",7.5841,7.9534,7.5325,7.8933,1924100.0],["2006-03-13",7.9706,8.0565,7.816,7.9706,1152700.0],["2006-03-14",7.9105,8.2454,7.8761,8.2282,1642000.0],["2006-03-15",8.4,8.5203,8.2626,8.4258,2206500.0],["2006-03-16",8.4687,8.5546,8.3399,8.3657,2402500.0],["2006-03-17",8.4,8.4,8.0736,8.1424,1469400.0],["2006-03-20",8.1166,8.4086,8.0908,8.3141,1621400.0],["2006-03-21",8.1767,8.4172,8.0479,8.2282,1488800.0],["2006-03-22",8.1853,8.3313,8.1424,8.3227,943800.0],["2006-03-23",8.2368,8.4172,8.1509,8.3571,1073100.0],["2006-03-24",8.4945,8.7436,8.3743,8.6749,2341400.0],["2006-03-27",8.8295,9.1129,8.7951,8.9411,2399500.0],["2006-03-28",9.0098,9.0098,8.6491,8.6835,1951000.0],["2006-03-29",8.7436,9.0786,8.7178,9.0786,1586200.0],["2006-03-30",9.5939,9.5939,9.2417,9.4822,2755400.0],["2006-03-31",9.3963,9.4651,9.216,9.3878,2009200.0],["2006-04-03",9.4479,9.5595,9.3276,9.3276,1810400.0],["2006-04-04",9.3362,9.4479,9.2761,9.3706,1486100.0],["2006-04-05",9.4479,9.5681,9.3362,9.508,1757700.0],["2006-04-06",9.6368,9.6626,9.4651,9.551,1877600.0],["2006-04-07",9.4479,9.4822,9.2246,9.319,1892700.0],["2006-04-10",9.4822,9.5338,9.1988,9.2761,1880000.0],["2006-04-11",9.2847,9.4565,9.0786,9.0786,1726900.0],["2006-04-12",9.1215,9.3276,9.1129,9.2417,958800.0],["2006-04-13",9.1644,9.3276,9.1129,9.3276,993800.0],["2006-04-17",9.551,9.9117,9.551,9.9117,2614200.0],["2006-04-18",9.9117,10.0577,9.7829,10.0062,2042500.0],["2006-04-19",10.0319,10.3411,9.9031,10.324,2665500.0],["2006-04-20",10.3068,10.3068,9.6025,9.6283,2811100.0],["2006-04-21",9.8258,9.946,9.7571,9.8602,1921300.0],["2006-04-24",9.7141,10.0577,9.6283,10.0148,1454500.0],["2006-04-25",10.0921,10.3755,10.0148,10.2209,2046600.0],["2006-04-26",10.3325,10.5215,10.2552,10.4013,1783600.0],["2006-04-27",10.1694,10.4013,10.0491,10.1264,1987600.0],["2006-04-28",10.3154,10.6246,10.2295,10.5215,2104500.0],["2006-05-01",10.7878,10.9595,10.6332,10.7105,2368100.0],["2006-05-02",10.8651,11.0626,10.7362,11.0197,2956300.0],["2006-05-03",11.097,11.097,10.6074,10.8135,2448500.0],["2006-05-04",10.7276,10.8651,10.4356,10.8221,2142600.0],["2006-05-05",10.7792,10.8651,10.47,10.5473,2025200.0],["2006-05-08",10.4184,10.4786,10.2209,10.4099,1722800.0],["2006-05-09",10.6589,11.0712,10.5559,10.908,2165500.0],["2006-05-10",10.8479,11.1227,10.7878,10.8822,2577800.0],["2006-05-11",11.2344,11.2687,10.8135,10.8908,2714100.0],["2006-05-12",10.8822,11.0197,10.2552,10.5473,2939600.0],["2006-05-15",10.0491,10.1951,9.6798,9.8172,2879700.0],["2006-05-16",9.9031,10.1779,9.4479,9.843,3074000.0],["2006-05-17",10.0062,10.2209,9.3792,9.5338,3523000.0],["2006-05-18",9.5424,9.697,9.1559,9.3019,2181400.0],["2006-05-19",9.0957,9.3362,8.8123,9.3105,3451700.0],["2006-05-22",9.0442,9.1902,8.8724,9.1301,2581200.0],["2006-05-23",9.3534,9.8172,9.3019,9.4135,2469900.0],["2006-05-24",9.1301,9.2675,8.7951,9.0528,2789100.0],["2006-05-25",9.2246,9.4479,9.1473,9.4221,1466600.0],["2006-05-26",9.508,9.508,9.2332,9.4307,1146000.0],["2006-05-30",9.7056,9.7227,9.3019,9.3448,1713000.0],["2006-05-31",9.4393,9.5338,9.2246,9.4393,1368900.0],["2006-06-01",9.1387,9.4908,9.027,9.4479,1579700.0],["2006-06-02",9.654,9.8172,9.6111,9.7399,1484600.0],["2006-06-05",9.8258,9.8773,9.3963,9.4221,1301600.0],["2006-06-06",9.2417,9.2847,9.1215,9.1301,1673000.0],["2006-06-07",9.0528,9.1902,8.8295,8.8381,1777100.0],["2006-06-08",8.7006,8.7092,8.1595,8.546,3027400.0],["2006-06-09",8.7608,8.881,8.3828,8.4601,1706900.0],["2006-06-12",8.6062,8.6491,8.2025,8.2111,1862400.0],["2006-06-13",7.816,8.1166,7.7559,7.7902,3793600.0],["2006-06-14",8.0908,8.0908,7.6614,7.8933,3449800.0],["2006-06-15",8.2025,8.4945,8.0307,8.4687,3158900.0],["2006-06-16",8.4687,8.5031,8.2712,8.3399,1484600.0],["2006-06-19",8.2454,8.2712,7.9448,7.9792,1155000.0],["2006-06-20",7.9963,8.1939,7.8675,8.0307,1826900.0],["2006-06-21",7.9878,8.5546,7.9878,8.4859,1813900.0],["2006-06-22",8.4945,8.5546,8.1939,8.3743,2069500.0],["2006-06-23",8.2197,8.7865,8.2025,8.6577,1750100.0],["2006-06-26",8.6749,8.7522,8.4773,8.6148,1098600.0],["2006-06-27",8.7608,8.8209,8.3313,8.3313,1280300.0],["2006-06-28",8.4344,8.4945,8.1681,8.2111,1057400.0],["2006-06-29",8.3399,8.924,8.3313,8.8724,1389500.0],["2006-06-30",9.0871,9.362,9.0442,9.3534,1511100.0],["2006-07-03",9.4908,9.8773,9.4479,9.8773,1072300.0],["2006-07-05",9.8945,9.8945,9.3706,9.4393,2058800.0],["2006-07-06",9.4479,9.843,9.319,9.8086,2221200.0],["2006-07-07",9.7399,9.7743,9.362,9.4221,1123200.0],["2006-07-10",9.2074,9.4736,9.1129,9.362,1000200.0],["2006-07-11",9.362,9.7743,9.362,9.7743,1416000.0],["2006-07-12",9.8602,10.0749,9.7743,9.8,2264700.0],["2006-07-13",9.8773,9.9031,9.3534,9.3963,2051200.0],["2006-07-14",9.5681,9.7141,9.3963,9.6798,1603700.0],["2006-07-17",9.3792,9.5853,9.2503,9.3019,1432600.0],["2006-07-18",9.3448,9.4221,9.1043,9.2761,1546100.0],["2006-07-19",9.2761,9.7485,9.2332,9.7227,1344200.0],["2006-07-20",9.5939,9.8687,9.4565,9.4565,1765900.0],["2006-07-21",9.551,9.5767,9.0442,9.0442,2661100.0],["2006-07-24",8.9497,9.551,8.8467,9.508,2645900.0],["2006-07-25",9.5767,9.7485,9.3105,9.7056,1498600.0],["2006-07-26",9.6025,9.8516,9.4994,9.8344,1460600.0],["2006-07-27",10.0062,10.1779,9.6025,9.6454,1607600.0],["2006-07-28",9.6626,9.946,9.6626,9.9117,1319700.0],["2006-07-31",9.9117,9.9632,9.8,9.946,1305600.0],["2006-08-01",9.8773,10.3669,9.7657,10.3669,2186700.0],["2006-08-02",10.4614,10.5645,10.1436,10.4442,2345400.0],["2006-08-03",10.2724,10.324,10.0062,10.1006,1334800.0],["2006-08-04",10.5387,10.5645,10.2295,10.324,2106600.0],["2006-08-07",10.4013,10.6332,10.3411,10.5129,881600.0],["2006-08-08",10.3411,10.6761,10.3068,10.5816,1500800.0],["2006-08-09",10.8049,11.1485,10.7706,11.1485,1965200.0],["2006-08-10",11.0798,11.1485,10.7105,10.8737,1701100.0],["2006-08-11",10.9939,11.0197,10.573,10.6246,2284500.0],["2006-08-14",10.4872,10.7105,10.4013,10.4872,1437700.0],["2006-08-15",10.47,10.7964,10.4614,10.7105,1903200.0],["2006-08-16",10.8479,11.0626,10.8135,10.9166,1729100.0],["2006-08-17",10.908,10.9939,10.6847,10.7964,1646300.0],["2006-08-18",10.7706,10.8221,10.3497,10.5902,2163300.0],["2006-08-21",10.8135,11.4234,10.7362,11.4234,2707900.0],["2006-08-22",11.3375,11.6638,11.2172,11.5522,2674000.0],["2006-08-23",11.681,11.9816,11.6724,11.9215,3303100.0],["2006-08-24",11.9215,11.9559,11.4749,11.578,1562600.0],["2006-08-25",11.681,11.9043,11.5951,11.6896,1173400.0],["2006-08-28",11.6381,11.681,11.3632,11.4319,1724300.0],["2006-08-29",11.4749,11.5264,11.097,11.4405,1990000.0],["2006-08-30",11.5522,11.5694,11.3375,11.4749,1050200.0],["2006-08-31",11.7411,12.0589,11.6896,12.0418,3267000.0],["2006-09-01",12.016,12.4197,11.8356,12.2908,2888900.0],["2006-09-05",12.454,12.9436,12.454,12.8749,4158000.0],["2006-09-06",12.7632,13.2184,12.7546,12.8921,2800700.0],["2006-09-07",12.5657,12.6516,12.0675,12.0847,3487400.0],["2006-09-08",11.87,12.0332,11.6467,11.8013,2993700.0],["2006-09-11",11.2172,11.3632,10.7019,10.719,4239700.0],["2006-09-12",10.7792,11.346,10.7792,10.9853,3585500.0],["2006-09-13",11.0798,11.2516,10.7448,10.8135,2674200.0],["2006-09-14",10.8479,11.054,10.1522,10.2037,3223700.0],["2006-09-15",10.1779,10.4871,9.9375,10.2381,3426300.0],["2006-09-18",10.3154,10.7534,10.3154,10.6761,2134200.0],["2006-09-19",10.5215,10.6418,10.1178,10.1264,2077800.0],["2006-09-20",10.2982,10.3325,10.0233,10.0749,2051000.0],["2006-09-21",10.1522,10.2982,10.0062,10.1436,1887200.0],["2006-09-22",10.3841,10.4356,10.1436,10.2295,2137300.0],["2006-09-25",10.2123,10.2295,9.7056,9.9117,2825800.0],["2006-09-26",9.8945,10.281,9.8859,10.2638,1760500.0],["2006-09-27",10.4786,10.7276,10.324,10.616,2832800.0],["2006-09-28",10.7448,10.9252,10.5301,10.7362,2492800.0],["2006-09-29",10.6503,10.8994,10.6074,10.7534,1425400.0],["2006-10-02",10.8737,11.0454,10.7019,10.7448,1522400.0],["2006-10-03",10.4184,10.5043,9.8687,9.946,2731600.0],["2006-10-04",9.9546,9.989,9.3362,9.9632,4249600.0],["2006-10-05",10.1779,10.4013,9.9546,10.2896,2741600.0],["2006-10-06",10.2467,10.4184,9.989,10.0319,3100000.0],["2006-10-09",10.1436,10.2724,9.7829,9.8,1784800.0],["2006-10-10",9.8,10.1178,9.7743,10.0405,1711400.0],["2006-10-11",10.135,10.135,9.6197,9.6712,2196100.0],["2006-10-12",9.654,10.0062,9.5767,9.8859,2516500.0],["2006-10-13",10.2123,10.6417,10.1865,10.6332,3832700.0],["2006-10-16",10.7191,10.8994,10.5043,10.7105,2203200.0],["2006-10-17",10.7105,10.7191,10.3755,10.6847,1880100.0],["2006-10-18",10.7191,10.762,10.3154,10.3154,2079000.0],["2006-10-19",10.5559,10.8565,10.47,10.8049,2743900.0],["2006-10-20",10.8737,10.8994,10.4786,10.5043,1980700.0],["2006-10-23",10.2724,10.5816,10.1694,10.5645,2383100.0],["2006-10-24",10.5129,10.6589,10.3154,10.5645,2668100.0],["2006-10-25",10.5129,10.8479,10.3755,10.762,3334400.0],["2006-10-26",10.8994,10.9595,10.6761,10.7534,2604600.0],["2006-10-27",10.8221,11.0454,10.7448,10.9252,2260700.0],["2006-10-30",10.951,11.243,10.951,10.9939,2584900.0],["2006-10-31",10.9166,11.3632,10.908,11.3375,3042600.0],["2006-11-01",11.4749,11.7154,11.0798,11.2,4734800.0],["2006-11-02",11.2687,11.4835,11.2602,11.3031,3046600.0],["2006-11-03",11.3804,11.535,11.2,11.389,2716000.0],["2006-11-06",10.3583,11.3976,10.2209,10.3154,6256500.0],["2006-11-07",10.3927,10.4184,9.9976,10.0491,5240800.0],["2006-11-08",9.9718,10.2552,9.9375,10.1436,3572300.0],["2006-11-09",10.3068,10.7191,10.2552,10.7019,5213700.0],["2006-11-10",10.7019,10.7019,10.3669,10.427,2931600.0],["2006-11-13",10.2982,10.5644,10.1694,10.5473,2842100.0],["2006-11-14",10.6332,10.6847,10.3068,10.3154,2721900.0],["2006-11-15",10.1694,10.4614,10.0749,10.3841,2821800.0],["2006-11-16",10.427,10.427,9.8516,9.8602,3432000.0],["2006-11-17",9.843,9.9632,9.6798,9.8516,3225600.0],["2006-11-20",9.9718,9.9804,9.7056,9.7141,2622100.0],["2006-11-21",9.8258,10.0491,9.8,9.9976,3116300.0],["2006-11-22",10.0577,10.1779,9.9031,9.9375,3119700.0],["2006-11-24",10.2209,10.3325,10.1608,10.1779,1479300.0],["2006-11-27",10.3755,10.3755,10.2209,10.3068,2644100.0],["2006-11-28",10.2209,10.3411,10.1264,10.324,2339700.0],["2006-11-29",10.2381,10.4356,10.2037,10.3669,2528300.0],["2006-11-30",10.5043,10.762,10.4184,10.762,4275800.0],["2006-12-01",10.7191,10.8393,10.5645,10.6589,2750100.0],["2006-12-04",10.6675,10.9424,10.5988,10.8994,2550800.0],["2006-12-05",10.908,11.0626,10.7105,10.8994,3287500.0],["2006-12-06",10.6933,10.8651,10.6418,10.6418,2773100.0],["2006-12-07",10.6503,10.8393,10.47,10.7964,2736000.0],["2006-12-08",10.908,10.9424,10.427,10.5645,3138600.0],["2006-12-11",10.6332,10.7191,10.5645,10.6675,2160000.0],["2006-12-12",10.6675,10.6675,10.3583,10.4872,2247100.0],["2006-12-13",10.4872,10.5043,10.2724,10.3927,2409300.0],["2006-12-14",10.4098,10.5129,10.3497,10.4013,1832400.0],["2006-12-15",10.4184,10.4184,10.0405,10.1522,5258000.0],["2006-12-18",10.0921,10.1608,9.8344,9.9117,2773900.0],["2006-12-19",9.9375,10.3669,9.9375,10.2982,2156800.0],["2006-12-20",10.3755,10.3755,10.0749,10.0835,1874000.0],["2006-12-21",10.0577,10.135,9.8172,9.8773,2083700.0],["2006-12-22",9.9203,9.9203,9.654,9.7657,2015600.0],["2006-12-26",10.0405,10.0749,9.7485,9.8,1449800.0],["2006-12-27",9.8602,10.0405,9.8516,9.9976,1686100.0],["2006-12-28",10.1951,10.3583,10.135,10.2982,2439900.0],["2006-12-29",10.3068,10.324,10.0921,10.2037,2017600.0],["2007-01-03",10.2982,10.3927,9.7313,9.8086,3375000.0],["2007-01-04",9.7141,9.7141,9.2933,9.3105,7089400.0],["2007-01-05",9.1988,9.5338,9.1387,9.5338,6829700.0],["2007-01-08",9.5681,9.6283,9.4822,9.5853,2682700.0],["2007-01-09",9.5338,9.8258,9.508,9.8,3561600.0],["2007-01-10",9.6626,9.6884,9.551,9.6368,2500200.0],["2007-01-11",9.654,9.9375,9.654,9.8687,3386200.0],["2007-01-12",9.9804,10.3669,9.9804,10.3154,3677900.0],["2007-01-16",10.4614,10.5644,10.3583,10.5215,3520400.0],["2007-01-17",10.5215,10.7534,10.5215,10.6933,3116400.0],["2007-01-18",10.8049,10.9166,10.5301,10.5902,4173400.0],["2007-01-19",10.5988,10.8908,10.5988,10.6418,2789000.0],["2007-01-22",10.6417,10.8135,10.5387,10.6332,2419000.0],["2007-01-23",10.8221,11.0197,10.7792,10.9939,3019900.0],["2007-01-24",10.8994,11.1657,10.6847,11.1571,2901700.0],["2007-01-25",11.3203,11.4577,10.9166,11.0626,4343300.0],["2007-01-26",11.0111,11.2258,10.908,11.2,2429700.0],["2007-01-29",11.1485,11.2859,11.0798,11.1657,2720600.0],["2007-01-30",11.2516,11.3289,11.1227,11.2859,2172800.0],["2007-01-31",11.2516,11.535,11.1657,11.4234,3966400.0],["2007-02-01",11.5178,11.6467,11.2344,11.2687,5751500.0],["2007-02-02",11.2516,11.2516,10.8822,11.1914,4628600.0],["2007-02-05",11.2773,11.3031,11.1056,11.2516,2551700.0],["2007-02-06",11.3976,11.3976,11.1399,11.2687,2620800.0],["2007-02-07",11.2687,11.3632,11.0368,11.0712,2262000.0],["2007-02-08",11.0368,11.4148,10.9681,11.4148,3130200.0],["2007-02-09",11.4663,11.5264,11.1743,11.3804,4481900.0],["2007-02-12",11.1829,11.3804,11.0111,11.097,2447500.0],["2007-02-13",11.2687,11.4405,11.2602,11.3203,3328900.0],["2007-02-14",11.3976,11.5092,11.243,11.3976,3186200.0],["2007-02-15",11.5006,11.5951,11.2945,11.5951,2587800.0],["2007-02-16",11.5522,11.5694,11.3718,11.389,2211300.0],["2007-02-20",11.1743,11.2859,11.0368,11.0454,2308100.0],["2007-02-21",11.2086,11.6381,11.097,11.6037,4915800.0],["2007-02-22",11.6381,11.9129,11.6381,11.827,3975600.0],["2007-02-23",12.0074,12.0933,11.8957,12.0589,3944400.0],["2007-02-26",12.2049,12.5141,12.2049,12.497,5098100.0],["2007-02-27",12.1964,12.2393,11.3632,11.578,5997500.0],["2007-02-28",11.6638,12.0933,11.3031,12.0933,6485500.0],["2007-03-01",11.9473,11.9645,11.5522,11.578,5477700.0],["2007-03-02",11.3718,11.578,10.9767,11.0798,5666800.0],["2007-03-05",10.5816,11.0111,10.5559,10.6675,7276600.0],["2007-03-06",11.0798,11.2516,10.9939,11.1399,4756100.0],["2007-03-07",11.1313,11.3804,11.0454,11.2,3784600.0],["2007-03-08",11.3289,11.4491,11.1743,11.2687,3131400.0],["2007-03-09",11.3546,11.4148,11.1313,11.3117,3024500.0],["2007-03-12",11.3117,11.4148,11.2086,11.3031,3414100.0],["2007-03-13",11.3031,11.3804,10.7792,10.8565,4885200.0],["2007-03-14",10.6847,10.9681,10.616,10.9166,4666100.0],["2007-03-15",11.0111,11.2945,11.0025,11.1399,4388000.0],["2007-03-16",11.2773,11.5436,11.1313,11.1657,6166700.0],["2007-03-19",11.3117,11.4405,11.1829,11.3718,3670900.0],["2007-03-20",11.6037,11.7326,11.4835,11.5178,4058500.0],["2007-03-21",11.6381,12.016,11.6037,12.0074,3652600.0],["2007-03-22",12.1105,12.2135,11.9559,12.0418,3815100.0],["2007-03-23",12.0246,12.1019,11.8184,11.9129,2295100.0],["2007-03-26",11.9301,11.9816,11.7669,11.9301,4413500.0],["2007-03-27",11.973,11.9816,11.8099,11.87,2772700.0],["2007-03-28",11.9645,12.0418,11.7154,11.827,3668800.0],["2007-03-29",11.7583,11.8614,11.6638,11.7068,3694200.0],["2007-03-30",11.7497,11.9129,11.6982,11.8442,3124100.0],["2007-04-02",11.7927,12.016,11.7497,11.973,3231600.0],["2007-04-03",11.8786,12.2135,11.8528,12.1878,3831900.0],["2007-04-04",12.351,12.5227,12.2822,12.3338,4737300.0],["2007-04-05",12.4626,12.4626,12.1964,12.2307,2783200.0],["2007-04-09",12.2393,12.4368,12.1792,12.2307,2577800.0],["2007-04-10",12.4884,12.4884,12.2393,12.2908,2271500.0],["2007-04-11",12.4368,12.4454,12.0675,12.2479,3356700.0],["2007-04-12",12.2479,12.3853,12.1792,12.3338,2842100.0],["2007-04-13",12.4368,12.6602,12.3767,12.6344,4547400.0],["2007-04-16",12.7804,12.8062,12.5485,12.6945,3945200.0],["2007-04-17",12.6773,12.7289,12.3767,12.4025,3079200.0],["2007-04-18",12.4454,12.5399,12.2908,12.5056,2829700.0],["2007-04-19",12.1964,12.1964,11.87,11.9387,5195400.0],["2007-04-20",12.2135,12.2565,12.0246,12.0589,2735200.0],["2007-04-23",12.0761,12.2565,11.8872,11.9215,2081900.0],["2007-04-24",11.9129,11.973,11.6381,11.681,2651100.0],["2007-04-25",11.8614,11.8614,11.6896,11.6896,2470900.0],["2007-04-26",11.535,11.535,11.3632,11.389,3559100.0],["2007-04-27",11.5865,11.7497,11.5436,11.724,3204700.0],["2007-04-30",11.7669,11.7669,11.4234,11.4491,2146000.0],["2007-05-01",11.4062,11.4663,11.1743,11.2859,3679000.0],["2007-05-02",11.2086,11.7927,10.7792,11.7669,4358500.0],["2007-05-03",11.87,12.0589,11.7669,11.9902,4434800.0],["2007-05-04",12.1964,12.2737,11.8528,11.9129,3395600.0],["2007-05-07",11.9473,12.1019,11.9043,11.9301,3298000.0],["2007-05-08",11.9645,11.9645,11.6638,11.8184,2651600.0],["2007-05-09",11.7068,12.0503,11.5865,11.6553,3489600.0],["2007-05-10",11.4921,11.5608,11.2258,11.2687,3230500.0],["2007-05-11",11.4148,11.6638,11.389,11.5951,3329800.0],["2007-05-14",11.6467,12.4283,10.7362,11.389,4591900.0],["2007-05-15",11.4835,11.6209,11.3375,11.3976,3159300.0],["2007-05-16",11.3117,11.3804,11.054,11.1657,4196600.0],["2007-05-17",11.0884,11.1657,10.908,11.0712,3733300.0],["2007-05-18",11.1914,11.3546,11.0798,11.2344,3022700.0],["2007-05-21",11.1829,11.4921,11.1657,11.3632,2343800.0],["2007-05-22",11.3632,11.389,11.1227,11.1313,2981700.0],["2007-05-23",11.2344,11.4835,11.2344,11.3718,3815800.0],["2007-05-24",11.3289,11.3632,10.8994,10.9767,3936800.0],["2007-05-25",11.1056,11.1571,10.9166,11.054,2986000.0],["2007-05-29",11.2516,11.3117,10.9338,10.9595,3667600.0],["2007-05-30",10.8221,11.0454,10.762,10.8307,5815400.0],["2007-05-31",11.0798,11.4663,11.0368,11.4577,5235500.0],["2007-06-01",11.7154,11.973,11.6553,11.724,6142200.0],["2007-06-04",11.6037,11.7326,11.5522,11.6381,4566700.0],["2007-06-05",11.5522,11.6295,11.4749,11.5007,3443100.0],["2007-06-06",11.4577,11.5779,11.2945,11.535,3167600.0],["2007-06-07",11.4234,11.5264,11.0283,11.0283,4932900.0],["2007-06-08",10.9595,11.1141,10.7276,11.0025,4844700.0],["2007-06-11",11.0798,11.2172,11.0111,11.054,2430700.0],["2007-06-12",10.9252,11.097,10.762,10.7878,3151500.0],["2007-06-13",10.7792,10.9338,10.7191,10.7706,4081400.0],["2007-06-14",10.762,11.0025,10.762,10.9939,4635400.0],["2007-06-15",11.1227,11.4491,11.0454,11.3117,4070700.0],["2007-06-18",11.3976,11.4319,11.2516,11.3031,2399500.0],["2007-06-19",11.3031,11.4062,11.2687,11.3203,2781300.0],["2007-06-20",11.2258,11.3289,10.9252,10.9595,3520600.0],["2007-06-21",10.9767,11.0368,10.7362,11.0025,2913000.0],["2007-06-22",11.0111,11.097,10.7191,10.8651,3284300.0],["2007-06-25",10.7362,10.7792,10.5301,10.573,3349900.0],["2007-06-26",10.4442,10.5387,9.8859,10.0491,7671000.0],["2007-06-27",10.0062,10.1092,9.9031,9.9804,6091800.0],["2007-06-28",10.0921,10.1608,9.7227,9.8687,5849300.0],["2007-06-29",9.9031,10.0749,9.8773,10.0319,4221500.0],["2007-07-02",10.1264,10.47,10.1264,10.4614,3617700.0],["2007-07-03",10.3669,10.5988,10.2896,10.573,3050800.0],["2007-07-05",10.5644,10.6761,10.4356,10.6332,3537200.0],["2007-07-06",10.6933,11.0626,10.6503,11.054,4433100.0],["2007-07-09",11.3031,11.4148,11.1485,11.3289,4277700.0],["2007-07-10",11.3546,11.4233,11.2172,11.3718,4311900.0],["2007-07-11",11.2945,11.3804,11.1914,11.243,3151500.0],["2007-07-12",11.3976,11.6896,11.3804,11.5608,3969500.0],["2007-07-13",11.6123,11.6724,11.5092,11.5951,2366300.0],["2007-07-16",11.5951,11.6295,11.1485,11.3203,2719900.0],["2007-07-17",11.3203,11.4062,11.2602,11.346,2909900.0],["2007-07-18",11.3375,12.1706,11.2945,12.1706,6397800.0],["2007-07-19",12.1964,12.2822,12.016,12.2135,5199900.0],["2007-07-20",12.2737,12.2737,12.0589,12.1964,3272400.0],["2007-07-23",12.162,12.2049,12.0074,12.1105,2419500.0],["2007-07-24",12.2822,12.3424,11.7497,11.827,3106000.0],["2007-07-25",11.6037,11.8957,11.4233,11.8442,4375900.0],["2007-07-26",11.578,11.6037,11.2172,11.5178,5763100.0],["2007-07-27",11.4062,11.6381,11.1227,11.1313,4126700.0],["2007-07-30",11.2258,11.6381,11.1399,11.5007,3312600.0],["2007-07-31",11.6381,11.6467,11.1141,11.1485,4921700.0],["2007-08-01",10.908,11.1657,10.7276,10.8565,5721900.0],["2007-08-02",10.8565,10.9939,10.7276,10.8221,4593200.0],["2007-08-03",10.8822,11.0283,10.7276,10.8994,4739900.0],["2007-08-06",11.0025,11.0025,10.5816,10.7964,2731800.0],["2007-08-07",10.7362,11.054,10.6847,10.951,4410900.0],["2007-08-08",11.1485,11.3718,11.1141,11.2773,4379300.0],["2007-08-09",10.8221,11.2258,10.7448,10.9338,4877900.0],["2007-08-10",11.0197,11.3976,10.9338,11.2516,4467700.0],["2007-08-13",11.3804,11.3804,10.8307,10.8822,3148200.0],["2007-08-14",10.7878,10.908,10.3669,10.4442,5043200.0],["2007-08-15",10.1779,10.3068,9.362,9.4135,7520200.0],["2007-08-16",9.2074,9.4822,8.4773,9.3706,15563300.0],["2007-08-17",9.8773,10.0405,9.4908,9.7141,6444900.0],["2007-08-20",9.8859,9.9976,9.6454,9.8602,4290300.0],["2007-08-21",9.7914,9.9203,9.6798,9.9031,2777300.0],["2007-08-22",10.0233,10.2552,10.0233,10.1006,3533700.0],["2007-08-23",10.3497,10.3755,9.8258,9.843,2552800.0],["2007-08-24",9.8344,10.1608,9.8086,10.0921,2280600.0],["2007-08-27",10.0663,10.0663,9.3963,9.8258,1892300.0],["2007-08-28",9.7056,9.9546,9.551,9.5767,2905700.0],["2007-08-29",9.7829,9.989,9.6712,9.9804,1959400.0],["2007-08-30",9.843,10.2037,9.8258,10.0749,2914300.0],["2007-08-31",10.3669,10.5645,10.2982,10.4957,3155300.0],["2007-09-04",10.6074,10.951,10.5129,10.7792,3817000.0],["2007-09-05",10.6246,10.8822,10.5645,10.6246,2614600.0],["2007-09-06",10.7706,11.389,10.7276,11.389,7622200.0],["2007-09-07",11.6123,11.6638,11.1829,11.2,7303600.0],["2007-09-10",11.4577,11.6724,11.1657,11.4491,4532300.0],["2007-09-11",11.535,11.9301,11.4835,11.9215,5083800.0],["2007-09-12",11.7841,11.973,11.7326,11.9387,3787600.0],["2007-09-13",11.7755,12.1706,11.7411,11.9559,3449700.0],["2007-09-14",12.1105,12.2822,11.6638,11.9301,3697100.0],["2007-09-17",12.1276,12.2307,11.9215,12.0503,3439200.0],["2007-09-18",12.0933,12.5829,11.6896,12.3939,5733000.0],["2007-09-19",12.5743,12.7375,12.3681,12.497,4794700.0],["2007-09-20",12.8921,13.124,12.7804,13.0467,7415900.0],["2007-09-21",13.1669,13.3129,12.935,13.2957,7441800.0],["2007-09-24",13.2099,13.2528,12.8835,12.9092,7169700.0],["2007-09-25",12.6344,12.7117,12.4454,12.6602,5003100.0],["2007-09-26",12.8319,13.0467,12.2908,12.5485,4330900.0],["2007-09-27",12.8148,12.935,12.5915,12.8405,5084300.0],["2007-09-28",13.2184,13.2184,12.8148,12.8663,6395500.0],["2007-10-01",12.7976,13.3301,12.6516,13.2957,5496800.0],["2007-10-02",12.8491,12.8577,12.4712,12.6258,5812800.0],["2007-10-03",12.7718,12.8234,12.5657,12.643,4785200.0],["2007-10-04",12.497,12.8491,12.3939,12.7804,3154900.0],["2007-10-05",12.789,13.2013,12.7546,13.0896,3643800.0],["2007-10-08",12.8405,13.0209,12.7117,12.9178,2004600.0],["2007-10-09",12.9092,13.1326,12.8405,13.1068,3398100.0],["2007-10-10",13.3043,13.562,13.27,13.4504,7122200.0],["2007-10-11",13.6994,14.2921,13.4933,13.8025,8625200.0],["2007-10-12",13.8283,14.189,13.7166,14.0602,5036600.0],["2007-10-15",14.3522,14.7387,14.2749,14.7387,6549000.0],["2007-10-16",14.7301,14.7301,14.1203,14.2234,5394800.0],["2007-10-17",14.4724,14.5583,13.7939,13.9399,4290300.0],["2007-10-18",14.2577,14.6958,14.2319,14.6872,5992000.0],["2007-10-19",14.8418,14.8589,14.3522,14.5326,4974500.0],["2007-10-22",13.9227,14.3264,13.8798,14.3264,4319200.0],["2007-10-23",14.627,14.7043,14.4123,14.6958,3800400.0],["2007-10-24",14.627,14.9019,14.3092,14.9019,5152500.0],["2007-10-25",15.0565,15.1681,14.9534,15.0307,4618700.0],["2007-10-26",15.3485,15.8123,15.3485,15.8037,5407400.0],["2007-10-29",16.027,16.5338,16.027,16.4823,6544800.0],["2007-10-30",16.0442,16.3878,15.9755,16.3019,4583300.0],["2007-10-31",16.3792,16.9289,16.2761,16.9031,6767500.0],["2007-11-01",16.6111,16.9203,16.405,16.7142,6343700.0],["2007-11-02",17.032,17.6418,16.6369,17.5129,8022500.0],["2007-11-05",17.281,17.762,17.1264,17.4356,4749400.0],["2007-11-06",18.0369,18.2001,17.8565,17.8994,6117400.0],["2007-11-07",18.2945,18.2945,17.135,17.1866,8479400.0],["2007-11-08",16.1129,16.6712,15.778,16.3448,12747900.0],["2007-11-09",16.1043,16.216,15.7522,16.1215,6073400.0],["2007-11-12",15.778,15.778,14.9277,14.9448,6947400.0],["2007-11-13",15.0479,15.4258,14.816,15.2455,5863800.0],["2007-11-14",15.6577,15.8639,15.2626,15.2884,5184700.0],["2007-11-15",15.0307,15.0651,14.4553,14.627,5075900.0],["2007-11-16",14.816,15.0651,14.5755,14.9792,5793200.0],["2007-11-19",14.9792,14.9792,14.3865,14.5154,6033500.0],["2007-11-20",14.6872,15.4774,14.6872,15.4774,7164000.0],["2007-11-21",15.589,15.589,14.8761,15.2283,4510300.0],["2007-11-23",15.6835,16.0872,15.4688,15.9927,2561200.0],["2007-11-26",16.3019,16.3019,15.3571,15.3829,4497500.0],["2007-11-27",14.9105,15.1767,14.7816,15.0737,4385200.0],["2007-11-28",14.9019,15.632,14.8418,15.6148,3893700.0],["2007-11-29",15.5632,15.7093,15.1338,15.3915,4569000.0],["2007-11-30",15.4,15.5203,14.7043,14.9019,4707500.0],["2007-12-03",14.7043,15.443,14.7043,15.3743,3802700.0],["2007-12-04",15.5203,15.5632,15.1338,15.3228,3608900.0],["2007-12-05",15.0479,15.4516,15.0479,15.254,3487100.0],["2007-12-06",15.0307,15.8123,15.0307,15.632,4489400.0],["2007-12-07",15.778,15.8295,15.4001,15.8209,4030300.0],["2007-12-10",16.0614,16.2504,15.8553,15.9154,3081700.0],["2007-12-11",15.9755,16.1902,15.297,15.3399,3812600.0],["2007-12-12",15.7093,16.0099,15.5117,15.8639,4608200.0],["2007-12-13",15.7608,15.7694,15.151,15.3228,4186600.0],["2007-12-14",14.9706,15.2712,14.7473,14.7902,4951100.0],["2007-12-17",14.5927,14.627,13.751,13.8111,5775700.0],["2007-12-18",14.2405,14.3694,13.6737,14.1461,4644600.0],["2007-12-19",13.9571,14.481,13.9227,14.0344,3067300.0],["2007-12-20",14.0945,14.1632,13.7681,14.0773,3803800.0],["2007-12-21",14.4209,15.3485,14.4123,15.2798,6890700.0],["2007-12-24",15.6234,15.6234,15.297,15.3142,2463000.0],["2007-12-26",15.5375,15.8037,15.3399,15.6148,2340400.0],["2007-12-27",15.8037,15.8896,15.2798,15.3657,3247100.0],["2007-12-28",15.8123,16.1645,15.6663,16.1215,3299200.0],["2007-12-31",15.9755,16.2332,15.7178,15.8037,2295100.0],["2008-01-02",16.2246,17.4528,16.2246,17.3068,7918200.0],["2008-01-03",17.1608,17.9767,17.1608,17.8737,7487600.0],["2008-01-04",17.6074,17.8136,17.2553,17.6074,6131300.0],["2008-01-07",17.4442,17.9853,17.324,17.5043,6084000.0],["2008-01-08",18.0369,19.2737,18.0369,18.3117,9224400.0],["2008-01-09",18.3031,18.6037,17.7792,18.5866,8388300.0],["2008-01-10",18.2172,19.6344,18.2172,19.454,9251900.0],["2008-01-11",19.3252,19.935,19.2221,19.7804,9435600.0],["2008-01-14",20.416,20.6565,19.9007,20.1068,8765400.0],["2008-01-15",20.0982,20.2099,18.9044,19.1792,8630000.0],["2008-01-16",18.2602,19.1191,18.1056,18.5608,10200100.0],["2008-01-17",18.8185,19.0246,17.7706,17.8823,7637000.0],["2008-01-18",18.0884,18.1142,16.6454,17.5215,14041700.0],["2008-01-22",16.1559,18.5951,16.0958,18.5522,10899400.0],["2008-01-23",17.6933,18.4148,16.9547,17.47,17117300.0],["2008-01-24",18.054,19.3682,18.0369,19.3424,19105400.0],["2008-01-25",20.0982,20.5363,18.7841,19.0504,12243800.0],["2008-01-28",19.3252,19.789,18.8958,19.3596,6649000.0],["2008-01-29",19.1706,19.6688,18.578,18.87,6269100.0],["2008-01-30",18.8356,19.6087,18.5951,19.2994,7340200.0],["2008-01-31",19.0418,19.2737,18.5951,18.9902,6990100.0],["2008-02-01",19.3166,19.4455,18.5952,18.8614,6045700.0],["2008-02-04",18.3031,18.9215,18.2258,18.5093,4933900.0],["2008-02-05",17.9682,18.4835,17.7363,17.9767,6662000.0],["2008-02-06",18.4062,18.7669,18.097,18.1485,5194100.0],["2008-02-07",18.1142,18.3375,17.8221,17.951,5947000.0],["2008-02-08",18.2516,19.1792,18.2516,19.059,7765600.0],["2008-02-11",19.1448,19.7203,18.7154,19.6258,6954900.0],["2008-02-12",19.6258,19.8406,18.6037,18.6896,5749600.0],["2008-02-13",18.4577,19.351,18.3031,19.2565,6479900.0],["2008-02-14",19.3853,19.5657,18.9215,18.9559,4889400.0],["2008-02-15",19.1105,19.3596,18.681,19.0246,5776600.0],["2008-02-19",19.6258,19.9007,19.3596,19.7804,7421200.0],["2008-02-20",19.7117,20.3215,19.5829,20.2958,6600400.0],["2008-02-21",20.5534,21.0602,20.081,20.2185,8080200.0],["2008-02-22",20.0982,20.3129,19.3166,19.8577,7909300.0],["2008-02-25",20.0982,20.5277,19.7203,20.5019,5388400.0],["2008-02-26",20.5191,21.0602,20.3387,20.9657,5880600.0],["2008-02-27",21.2491,21.4725,21.0087,21.1461,7323200.0],["2008-02-28",21.1375,21.8074,21.1031,21.7215,5810100.0],["2008-02-29",21.8074,21.9105,21.1031,21.3007,6121700.0],["2008-03-03",21.7988,22.5031,21.7731,22.5031,9974300.0],["2008-03-04",22.3314,22.5031,20.9314,21.4381,9076400.0],["2008-03-05",21.859,23.0528,21.8246,22.7007,8248600.0],["2008-03-06",22.486,22.6577,22.1166,22.5976,9247000.0],["2008-03-07",22.5976,22.6406,21.3436,21.5669,6595600.0],["2008-03-10",21.2062,21.2491,20.3559,20.7338,6107700.0],["2008-03-11",21.1375,22.0479,20.9829,21.9792,5186100.0],["2008-03-12",22.3314,22.4774,21.816,22.005,4219100.0],["2008-03-13",22.5547,22.8725,22.5203,22.6663,8092000.0],["2008-03-14",22.6663,23.1387,22.2197,23.0528,8063400.0],["2008-03-17",22.6234,23.5338,21.7645,22.2197,9485500.0],["2008-03-18",22.5289,22.5547,20.7768,20.9142,6891600.0],["2008-03-19",20.4754,20.5098,18.729,18.9096,12330500.0],["2008-03-20",18.0924,18.9269,17.6278,18.5913,10321900.0],["2008-03-24",18.772,19.0645,18.0752,18.2128,6023800.0],["2008-03-25",18.7634,19.8904,18.7376,19.7614,6882500.0],["2008-03-26",20.2775,20.2775,19.5721,19.9764,5933000.0],["2008-03-27",19.8474,20.1055,19.4861,19.5979,6002800.0],["2008-03-28",19.4086,19.7442,18.9957,19.5979,3720300.0],["2008-03-31",19.7097,19.9936,18.6516,19.0215,3950400.0],["2008-04-01",18.2214,18.4967,17.8343,18.4709,6880200.0],["2008-04-02",18.4967,19.7872,18.4795,19.7011,5163200.0],["2008-04-03",19.6151,19.8732,19.2968,19.4861,4352800.0],["2008-04-04",19.5463,20.0969,19.4861,20.0969,4535900.0],["2008-04-07",20.4582,20.7163,19.9506,20.1227,3957500.0],["2008-04-08",19.7097,20.1743,19.7097,19.9076,3517000.0],["2008-04-09",19.8474,20.4066,19.813,20.2517,3621300.0],["2008-04-10",20.5098,20.5442,19.7527,20.2001,3018700.0],["2008-04-11",20.1743,20.2861,19.4172,19.5721,3026900.0],["2008-04-14",19.4947,19.9162,19.4,19.6151,2978900.0],["2008-04-15",19.8732,20.4754,19.8732,20.4066,4025300.0],["2008-04-16",21.1723,21.8949,21.0174,21.8691,6403500.0],["2008-04-17",21.654,21.8261,21.0862,21.4304,4235900.0],["2008-04-18",20.9314,21.0346,20.2173,20.4926,6023600.0],["2008-04-21",20.7507,20.7507,19.4688,19.5635,5405000.0],["2008-04-22",19.4172,19.9592,19.1936,19.271,5084200.0],["2008-04-23",18.643,18.643,17.9547,18.0149,7338900.0],["2008-04-24",17.7654,17.7654,16.518,16.6728,12272900.0],["2008-04-25",17.0342,17.0944,16.647,16.7417,7015000.0],["2008-04-28",16.9567,17.2234,16.561,16.6126,4705900.0],["2008-04-29",16.2169,16.2857,15.563,15.6233,6168300.0],["2008-04-30",15.8039,16.3975,15.8039,16.2685,9476700.0],["2008-05-01",15.7781,16.3459,15.4856,16.019,7351800.0],["2008-05-02",16.019,16.7675,16.019,16.3459,4073800.0],["2008-05-05",17.0772,17.1288,16.5696,16.9653,5134900.0],["2008-05-06",17.189,17.5762,17.0084,17.0772,4060400.0],["2008-05-07",16.647,16.8879,16.3201,16.4578,5906100.0],["2008-05-08",16.6814,17.3525,16.604,17.2837,5837200.0],["2008-05-09",17.7224,17.7224,16.7589,17.2579,4060600.0],["2008-05-12",17.0084,17.2406,16.7072,16.9567,4015000.0],["2008-05-13",16.6728,17.0686,16.4664,16.9309,3730800.0],["2008-05-14",16.9481,17.1116,16.5954,16.6384,2777400.0],["2008-05-15",16.9739,17.3783,16.9567,17.2406,5173700.0],["2008-05-16",18.0493,18.1096,17.6794,17.8085,6425500.0],["2008-05-19",18.0665,18.2042,17.5934,17.8601,3432900.0],["2008-05-20",18.1526,18.4451,17.6536,18.4021,4548400.0],["2008-05-21",18.4021,18.9183,18.2902,18.3677,6215800.0],["2008-05-22",18.2558,18.4709,17.4471,17.9203,5081000.0],["2008-05-23",18.0924,18.4107,17.602,17.688,3517400.0],["2008-05-27",17.1718,17.4299,16.9739,17.3267,3160700.0],["2008-05-28",17.0256,17.4987,16.8621,17.4299,4032200.0],["2008-05-29",16.9137,17.2492,16.7933,16.8793,4483800.0],["2008-05-30",17.1546,17.2923,16.9826,17.1804,3254500.0],["2008-06-02",17.2406,17.5073,17.0858,17.3009,3415500.0],["2008-06-03",16.9998,17.3353,16.6728,16.6986,3815600.0],["2008-06-04",16.7933,16.8621,16.1997,16.2771,3758300.0],["2008-06-05",16.1653,16.8449,16.0792,16.7761,4953200.0],["2008-06-06",17.189,17.5848,17.1202,17.1632,5007800.0],["2008-06-09",17.1632,17.5762,17.0428,17.4213,4373100.0],["2008-06-10",16.9653,17.1288,15.9072,16.1308,9355500.0],["2008-06-11",16.5868,16.8105,16.3373,16.5008,7389400.0],["2008-06-12",16.0104,16.0964,15.6319,15.7093,6767900.0],["2008-06-13",15.7781,15.9416,15.4598,15.563,5921400.0],["2008-06-16",16.0964,16.1739,15.8641,15.9416,3474400.0],["2008-06-17",15.933,16.3287,15.8814,16.2857,3171800.0],["2008-06-18",16.3889,16.5524,16.1394,16.4922,3362800.0],["2008-06-19",16.9051,17.0858,16.4922,16.5782,4417800.0],["2008-06-20",16.5696,16.9653,16.5696,16.8707,5091500.0],["2008-06-23",16.5352,17.3697,16.518,17.3009,3339600.0],["2008-06-24",17.3697,17.559,17.0428,17.2579,3640200.0],["2008-06-25",17.4127,17.4213,16.5266,17.1976,5103300.0],["2008-06-26",17.7654,19.3484,17.7654,19.2194,10731500.0],["2008-06-27",19.3914,20.3034,19.3914,20.0625,8220600.0],["2008-06-30",20.2087,20.7163,19.4516,20.312,7649700.0],["2008-07-01",20.7507,20.9916,20.4754,20.6733,7678800.0],["2008-07-02",20.3722,20.8023,19.7442,19.9334,6379300.0],["2008-07-03",19.2194,19.7183,18.9441,19.6839,4656600.0],["2008-07-07",18.9441,19.3914,18.8752,19.1505,5663200.0],["2008-07-08",18.8666,19.0129,18.4967,18.9441,5281600.0],["2008-07-09",19.0043,19.7011,18.729,18.8236,4970600.0],["2008-07-10",19.357,19.6495,18.9269,19.3656,7147700.0],["2008-07-11",20.2431,20.6475,19.7269,20.0539,10450700.0],["2008-07-14",20.312,21.2325,19.942,21.0776,6555300.0],["2008-07-15",21.525,21.8175,20.1657,20.484,9955600.0],["2008-07-16",20.3808,20.6303,19.4516,19.7614,5177000.0],["2008-07-17",19.5549,20.4926,19.0989,19.4688,7439000.0],["2008-07-18",19.3828,19.9936,19.3226,19.5033,4069700.0],["2008-07-21",19.8474,20.4668,19.3656,20.2861,4349900.0],["2008-07-22",20.5873,20.7163,19.1591,19.4,6219600.0],["2008-07-23",19.2194,19.3484,17.6794,17.8343,9426400.0],["2008-07-24",17.3697,17.3783,15.5716,15.8297,16370400.0],["2008-07-25",15.9588,16.3459,15.7007,16.0448,7290700.0],["2008-07-28",16.1911,16.7417,15.8125,16.2083,6485800.0],["2008-07-29",16.2427,16.2857,15.5458,15.6835,5323000.0],["2008-07-30",15.3996,16.0878,14.9866,16.019,8085800.0],["2008-07-31",16.4922,16.4922,15.52,15.6147,5564400.0],["2008-08-01",15.4512,15.933,15.2963,15.4082,6767100.0],["2008-08-04",15.2103,15.7867,14.9694,15.1157,6061000.0],["2008-08-05",14.6855,14.6855,14.0317,14.2812,12574100.0],["2008-08-06",14.5393,14.9436,14.2812,14.6855,6782200.0],["2008-08-07",14.849,14.8748,14.2296,14.2468,7073700.0],["2008-08-08",13.8252,13.894,13.352,13.5413,7812800.0],["2008-08-11",13.5413,13.5413,12.5519,12.9477,9346900.0],["2008-08-12",13.1198,13.5155,12.7842,13.1542,9195300.0],["2008-08-13",13.2488,14.2898,13.18,14.1951,11348600.0],["2008-08-14",14.1951,14.4274,13.2832,13.3864,6856600.0],["2008-08-15",13.0595,13.0767,12.6036,12.8531,7419600.0],["2008-08-18",13.223,13.4467,13.0165,13.2574,5141600.0],["2008-08-19",12.9735,13.8682,12.9735,13.5499,6757700.0],["2008-08-20",13.8166,13.9629,13.2058,13.5413,7152400.0],["2008-08-21",14.4704,15.0124,14.3242,14.8146,9989200.0],["2008-08-22",14.5479,14.7371,14.0747,14.2898,5202600.0],["2008-08-25",14.1693,14.6425,14.0145,14.1005,3891300.0],["2008-08-26",13.9887,14.4532,13.9801,14.1521,3432400.0],["2008-08-27",14.5479,14.6511,14.1951,14.3672,3291200.0],["2008-08-28",14.892,14.9522,14.1177,14.5135,5196300.0],["2008-08-29",14.4963,14.6597,13.9887,14.1521,4101300.0],["2008-09-02",12.7928,13.137,12.6638,12.8961,8007200.0],["2008-09-03",12.9047,13.2316,12.2939,12.6552,8974500.0],["2008-09-04",12.7584,12.9305,11.7691,11.9153,8521800.0],["2008-09-05",12.1734,12.3455,11.6486,12.2078,8303000.0],["2008-09-08",12.6208,12.7756,11.4852,11.5712,7792000.0],["2008-09-09",11.0292,11.2271,10.2119,10.2377,13667500.0],["2008-09-10",10.3409,10.8485,9.8678,10.8313,10804900.0],["2008-09-11",10.6593,11.0034,10.0484,10.599,11727500.0],["2008-09-12",11.0636,11.9325,10.8399,11.8551,9025100.0],["2008-09-15",11.8035,12.1046,11.012,11.184,10334200.0],["2008-09-16",10.3582,11.554,10.3582,11.4766,10584100.0],["2008-09-17",11.6056,12.6982,11.3733,12.5606,16457400.0],["2008-09-18",13.1714,14.1349,12.6982,13.0767,23586600.0],["2008-09-19",13.1112,14.2671,13.0164,14.2671,9030600.0],["2008-09-22",14.9917,15.6817,14.9917,15.1987,12278300.0],["2008-09-23",15.2763,15.3194,14.1636,14.6035,12973800.0],["2008-09-24",14.9313,15.2418,14.4914,14.9744,7649200.0],["2008-09-25",14.8019,15.1987,14.2326,14.3361,8174400.0],["2008-09-26",14.707,15.0348,14.155,14.3189,9127100.0],["2008-09-29",14.1895,15.0262,13.8358,14.1463,11367800.0],["2008-09-30",13.9824,14.5949,13.4649,13.9048,8846100.0],["2008-10-01",14.155,15.2504,13.9048,14.6035,12320100.0],["2008-10-02",13.8703,13.9824,12.1106,12.1797,12481600.0],["2008-10-03",11.8691,13.2493,11.8691,12.2314,10046900.0],["2008-10-06",12.9301,13.0595,10.5321,11.6448,14025200.0],["2008-10-07",12.24,12.5419,11.6966,11.7484,13676900.0],["2008-10-08",12.2918,14.0601,12.2745,13.9738,19087400.0],["2008-10-09",13.7409,13.9566,12.9474,13.6029,10383000.0],["2008-10-10",13.2924,13.5598,10.351,11.2998,16547300.0],["2008-10-13",11.9899,12.2314,10.6184,11.3516,7514600.0],["2008-10-14",11.9209,12.8783,11.5241,12.3349,13672500.0],["2008-10-15",12.1538,12.5764,11.0583,11.0842,10846300.0],["2008-10-16",11.2136,11.2136,9.083,9.566,17230500.0],["2008-10-17",8.8156,10.8944,8.8156,9.2728,10315800.0],["2008-10-20",9.4539,10.3251,9.1951,10.282,6878500.0],["2008-10-21",9.5402,9.8593,8.9708,8.9795,7699600.0],["2008-10-22",8.6517,8.7121,7.7029,7.8322,10656000.0],["2008-10-23",7.4355,8.2204,6.7023,6.8575,14019300.0],["2008-10-24",5.9087,7.7891,5.9087,7.5993,12401000.0],["2008-10-27",7.3923,7.5907,6.5988,6.6074,9161100.0],["2008-10-28",7.1681,7.4096,6.6074,7.3233,9773100.0],["2008-10-29",7.7546,9.1865,7.7115,8.9363,17834900.0],["2008-10-30",9.4884,9.7903,8.6689,9.7299,16078200.0],["2008-10-31",9.4453,9.6954,8.9277,8.9967,11805300.0],["2008-11-03",9.2641,9.9111,9.083,9.2814,7712000.0],["2008-11-04",9.7127,11.1963,9.7127,11.0756,8836700.0],["2008-11-05",10.8081,11.4033,10.4027,11.1273,11813800.0],["2008-11-06",11.6707,11.9813,10.2647,10.351,14133700.0],["2008-11-07",10.5321,11.5155,10.4027,10.8513,9743700.0],["2008-11-10",11.6276,11.8519,11.1273,11.7311,9192900.0],["2008-11-11",11.3429,11.9209,11.0152,11.5672,9816700.0],["2008-11-12",11.1101,11.1101,9.7817,9.8421,13697500.0],["2008-11-13",10.1526,11.688,9.152,11.6362,13809700.0],["2008-11-14",11.6449,12.24,10.5149,10.5494,17490300.0],["2008-11-17",10.1957,11.2136,9.9887,10.4976,11627000.0],["2008-11-18",10.3941,10.9548,10.0232,10.3769,10777600.0],["2008-11-19",10.5666,11.0152,9.566,9.6005,13546200.0],["2008-11-20",9.3504,10.1612,8.9881,9.2037,13394700.0],["2008-11-21",10.1267,12.0244,9.8162,11.8777,19168200.0],["2008-11-24",12.5937,13.3528,12.2918,12.3177,14344500.0],["2008-11-25",12.9215,12.9215,11.2826,11.7829,12680900.0],["2008-11-26",11.8778,12.887,11.5241,12.7921,9160900.0],["2008-11-28",12.9301,12.9301,12.2055,12.7231,3191300.0],["2008-12-01",12.3349,12.7835,11.688,11.7397,10280600.0],["2008-12-02",12.2487,12.887,12.0761,12.818,11247500.0],["2008-12-03",12.2745,12.6454,11.7484,12.3522,12758500.0],["2008-12-04",12.102,12.6627,11.4378,11.6535,10338000.0],["2008-12-05",11.2998,11.7742,10.4631,11.6966,11312600.0],["2008-12-08",12.6368,13.0595,12.4298,12.8956,9916600.0],["2008-12-09",12.5937,13.232,12.3608,12.7662,11870900.0],["2008-12-10",13.4994,14.5,13.4994,14.0687,15541400.0],["2008-12-11",14.7674,15.0089,13.2061,13.5167,11705700.0],["2008-12-12",13.1199,14.362,13.0854,14.0946,9274200.0],["2008-12-15",14.4655,15.0779,13.9824,14.4396,12521800.0],["2008-12-16",14.6639,15.7939,14.4396,15.7507,10555100.0],["2008-12-17",15.8715,16.4494,15.2677,15.3453,9911400.0],["2008-12-18",15.3453,15.492,13.8358,14.0946,12090300.0],["2008-12-19",13.5943,14.707,13.5943,14.4051,9975500.0],["2008-12-22",15.0434,15.4747,13.9738,14.3361,7967500.0],["2008-12-23",14.3189,14.9658,12.5419,14.3965,9067600.0],["2008-12-24",14.4224,14.8795,14.1032,14.6639,2106400.0],["2008-12-26",14.9054,15.6214,14.3189,15.4402,2575500.0],["2008-12-29",15.7507,15.9319,15.2936,15.7766,6551800.0],["2008-12-30",15.7852,15.7852,15.3195,15.6904,5062700.0],["2008-12-31",15.6559,15.9491,15.1469,15.8888,5236800.0],["2009-01-02",15.6817,16.3977,15.5696,16.0181,8318200.0],["2009-01-05",15.354,15.5868,14.9485,15.2936,9649100.0],["2009-01-06",15.1383,16.1044,14.983,15.837,10319900.0],["2009-01-07",15.7335,15.7335,14.4482,14.6121,8676700.0],["2009-01-08",15.1124,15.7421,14.9744,15.699,8036800.0],["2009-01-09",15.3626,15.975,14.9485,15.3195,9681800.0],["2009-01-12",14.8537,14.9227,14.2412,14.4396,8513700.0],["2009-01-13",14.6208,15.1038,14.3102,14.8537,10616100.0],["2009-01-14",14.6725,14.9313,13.8358,14.0687,9448900.0],["2009-01-15",14.017,14.4482,13.37,14.3792,10602200.0],["2009-01-16",15.0262,15.492,14.3879,15.4316,18441900.0],["2009-01-20",15.5092,16.8462,15.3108,15.837,22114800.0],["2009-01-21",14.9744,15.5178,14.3706,15.0866,23113300.0],["2009-01-22",14.8537,15.3281,14.4827,14.6208,18164700.0],["2009-01-23",15.0089,15.8025,14.8278,15.7249,21857900.0],["2009-01-26",16.251,16.4494,14.8968,15.1728,15714600.0],["2009-01-27",14.9485,15.0866,14.6121,14.707,11372600.0],["2009-01-28",15.0175,15.0348,14.4569,14.6121,12938000.0],["2009-01-29",14.431,15.6817,14.293,15.4747,14976400.0],["2009-01-30",15.8974,15.9319,14.9227,15.2504,12831800.0],["2009-02-02",14.6898,15.4747,14.5172,14.7846,11993600.0],["2009-02-03",15.0089,15.1211,14.4051,14.6898,11126100.0],["2009-02-04",14.9313,15.3108,14.8192,15.0175,8765100.0],["2009-02-05",15.4143,15.6559,15.2418,15.5696,10714700.0],["2009-02-06",15.1728,16.1389,15.1469,16.0095,12378800.0],["2009-02-09",15.768,15.9923,15.3367,15.5523,7879200.0],["2009-02-10",15.9578,16.0785,15.0779,15.3022,10502500.0],["2009-02-11",15.492,16.7168,15.3971,16.5529,16817500.0],["2009-02-12",16.5184,16.7858,16.1044,16.5702,9922700.0],["2009-02-13",16.5357,16.5616,15.9923,16.3114,6234000.0],["2009-02-17",16.7945,16.9325,16.3977,16.5357,11625500.0],["2009-02-18",16.5616,16.9411,15.8025,16.8117,11146800.0],["2009-02-19",16.3028,16.5443,15.3885,15.6041,11272700.0],["2009-02-20",16.1648,16.5184,15.6731,16.2942,12110700.0],["2009-02-23",15.8974,16.4839,15.6904,15.8111,9275200.0],["2009-02-24",15.6904,15.8111,14.4482,14.569,10201700.0],["2009-02-25",14.3706,15.0262,13.8789,13.9393,12215300.0],["2009-02-26",13.7582,14.5,13.577,14.4051,8586300.0],["2009-02-27",14.6984,14.8278,13.0336,13.6115,14877800.0],["2009-03-02",13.8876,13.9307,12.6454,12.9905,11730300.0],["2009-03-03",12.9732,13.9824,12.6541,13.7754,11970300.0],["2009-03-04",14.1377,14.155,13.2493,13.4304,7587300.0],["2009-03-05",13.4649,14.4827,13.4649,14.4051,7893200.0],["2009-03-06",14.5431,14.9227,14.1377,14.3879,8637800.0],["2009-03-09",14.0946,14.2585,13.3614,13.5339,7696300.0],["2009-03-10",13.2493,13.5425,12.3608,12.5161,11204800.0],["2009-03-11",12.6196,13.3528,12.4729,13.163,7582400.0],["2009-03-12",13.4735,13.5598,13.0077,13.3873,6590700.0],["2009-03-13",13.6115,13.8617,13.3269,13.7323,5139700.0],["2009-03-16",13.5857,13.8876,13.3786,13.6978,3550400.0],["2009-03-17",13.6892,13.7496,13.1802,13.5598,4873100.0],["2009-03-18",13.439,15.052,13.0077,14.9744,11763800.0],["2009-03-19",15.699,16.2855,15.5955,16.0871,13982000.0],["2009-03-20",15.9921,15.9921,15.3956,15.482,10821000.0],["2009-03-23",15.4734,15.9056,15.2919,15.6636,7560100.0],["2009-03-24",15.4475,16.2255,15.0844,15.9143,7984500.0],["2009-03-25",16.0612,16.7873,15.6722,16.528,11149800.0],["2009-03-26",16.7095,16.7268,16.0785,16.1563,6084900.0],["2009-03-27",15.8451,15.9575,15.3264,15.482,4950000.0],["2009-03-30",15.1881,15.8192,14.9461,15.361,5572900.0],["2009-03-31",15.5944,15.8192,15.1017,15.4475,5839300.0],["2009-04-01",16.0266,16.1304,15.6031,16.0699,5338800.0],["2009-04-02",15.5426,15.6463,14.7041,14.8942,10435500.0],["2009-04-03",14.8942,15.0412,13.6322,13.8396,9322600.0],["2009-04-06",13.442,13.4679,12.9665,13.3901,9711900.0],["2009-04-07",13.7272,13.7272,13.0789,13.0876,7942200.0],["2009-04-08",13.3296,13.4593,12.8801,13.1999,5930300.0],["2009-04-09",13.1048,13.295,12.8369,12.932,4783800.0],["2009-04-13",13.2086,13.3296,12.7504,12.7764,6693900.0],["2009-04-14",12.906,13.0098,7.2699,12.7591,4943900.0],["2009-04-15",12.7936,13.0098,12.5948,12.7936,4769100.0],["2009-04-16",12.8714,12.8801,12.0589,12.128,10306200.0],["2009-04-17",11.886,12.2058,11.7736,11.9206,9996000.0],["2009-04-20",12.0848,12.8714,12.0762,12.6208,6939500.0],["2009-04-21",12.9233,13.027,12.1107,12.3441,7651000.0],["2009-04-22",12.4997,12.9925,12.4652,12.4911,6603000.0],["2009-04-23",12.6726,13.2691,12.4911,13.1826,7944100.0],["2009-04-24",13.4765,13.9866,13.3815,13.8655,7175500.0],["2009-04-27",13.7013,13.9779,13.4593,13.6149,4593900.0],["2009-04-28",12.9752,13.3296,12.8715,13.0962,3871400.0],["2009-04-29",13.5457,13.8569,13.3296,13.6667,5264800.0],["2009-04-30",13.2691,13.5457,13.1481,13.3555,5412500.0],["2009-05-01",13.2345,13.5889,13.2345,13.416,2855700.0],["2009-05-04",13.6235,14.2545,13.6149,14.1767,4402400.0],["2009-05-05",14.6608,14.7386,13.9779,14.1076,6092900.0],["2009-05-06",14.4101,14.7213,14.3496,14.5744,5347400.0],["2009-05-07",14.6263,14.9547,13.9088,14.0989,5801700.0],["2009-05-08",14.2545,14.4707,14.0211,14.3842,6231700.0],["2009-05-11",14.1422,14.4015,13.9866,14.2373,5150100.0],["2009-05-12",14.4361,15.0325,14.2459,14.9893,6994000.0],["2009-05-13",14.73,15.361,14.5225,14.5485,7240500.0],["2009-05-14",14.5398,14.851,14.22,14.7127,4918300.0],["2009-05-15",14.7819,15.0412,14.4534,14.6003,5504500.0],["2009-05-18",14.7127,14.7559,14.0039,14.5917,3302200.0],["2009-05-19",14.7646,15.3524,14.5571,15.1017,5349300.0],["2009-05-20",15.4475,16.3033,15.3264,16.1477,8655000.0],["2009-05-21",16.0871,16.5107,15.5858,16.2514,7930600.0],["2009-05-22",16.5453,16.8478,16.3811,16.5799,5919000.0],["2009-05-26",15.9056,16.5366,15.7759,16.4761,5397900.0],["2009-05-27",16.5972,16.8824,16.2428,16.2428,6173000.0],["2009-05-28",16.5712,17.1072,16.5107,16.8738,7306900.0],["2009-05-29",17.4789,17.7123,17.2023,17.4789,8373700.0],["2009-06-01",17.3838,17.8679,17.1677,17.4443,12604600.0],["2009-06-02",17.6086,18.1359,17.3752,18.1186,7019100.0],["2009-06-03",17.3838,17.5567,16.26,16.6577,8381100.0],["2009-06-04",16.796,17.2887,16.7873,17.1936,4731700.0],["2009-06-05",16.4243,16.6317,15.897,16.0526,9265000.0],["2009-06-08",15.7241,16.1131,15.4475,16.1044,5708600.0],["2009-06-09",16.4761,16.4848,15.8797,15.9315,4291600.0],["2009-06-10",16.1477,16.2428,15.6117,15.8797,5504000.0],["2009-06-11",15.75,16.2514,15.6031,15.9229,4770800.0],["2009-06-12",15.4129,15.5771,15.1449,15.2746,5121200.0],["2009-06-15",15.1276,15.1708,14.7819,14.9202,4692400.0],["2009-06-16",15.3524,15.4993,14.9288,15.1103,5191200.0],["2009-06-17",15.0325,15.1536,14.5657,14.9893,5051300.0],["2009-06-18",15.0412,15.5339,14.7041,14.7905,8685100.0],["2009-06-19",14.9374,15.4302,14.8942,15.4129,6662500.0],["2009-06-22",14.9288,14.9461,14.3583,14.3756,7540700.0],["2009-06-23",14.4534,15.093,14.2373,15.0152,5941300.0],["2009-06-24",15.4648,15.9056,15.361,15.8019,7710100.0],["2009-06-25",15.9056,16.5885,15.7587,16.5626,5881000.0],["2009-06-26",16.649,16.8306,16.3033,16.3551,5506000.0],["2009-06-29",16.3378,16.5885,16.018,16.2168,3942000.0],["2009-06-30",16.1736,16.2946,15.5685,15.6895,4094300.0],["2009-07-01",16.0871,17.0207,16.0353,16.7528,7325500.0],["2009-07-02",16.1044,16.4502,15.871,16.3724,7374300.0],["2009-07-06",15.9316,15.9316,15.3783,15.8624,8322600.0],["2009-07-07",15.8278,16.26,15.6809,15.9661,7148800.0],["2009-07-08",15.8019,15.8537,14.9461,15.4042,9015200.0],["2009-07-09",15.5339,15.8624,15.3351,15.361,4992200.0],["2009-07-10",15.1708,15.5339,14.9634,15.3697,4181500.0],["2009-07-13",15.2659,15.7414,14.8769,15.7414,6243500.0],["2009-07-14",15.9834,16.139,15.8105,16.1131,3285600.0],["2009-07-15",16.6404,17.0726,16.6404,17.0034,4943000.0],["2009-07-16",16.8306,17.0985,16.7095,16.9862,3714700.0],["2009-07-17",17.064,17.3233,16.8997,17.2455,3818500.0],["2009-07-20",17.7382,17.937,17.4184,17.7123,4688900.0],["2009-07-21",17.7036,17.7814,16.9516,17.3752,5005600.0],["2009-07-22",17.2887,17.6345,17.038,17.2801,5181600.0],["2009-07-23",17.0726,17.8074,17.064,17.5308,4915000.0],["2009-07-24",17.5308,17.8074,17.4789,17.5567,3519500.0],["2009-07-27",17.8247,17.8852,17.3838,17.4789,3754100.0],["2009-07-28",17.0035,17.1763,16.0526,16.4156,9754200.0],["2009-07-29",16.2341,16.3378,15.8451,15.9056,4951900.0],["2009-07-30",16.3551,16.4675,16.1477,16.1909,5387900.0],["2009-07-31",16.2514,17.0034,16.0871,16.9775,5375400.0],["2009-08-03",17.2887,17.6172,17.2282,17.2887,4507600.0],["2009-08-04",17.2887,17.8074,17.0294,17.6086,6052300.0],["2009-08-05",17.5567,17.9111,17.2887,17.6345,5026400.0],["2009-08-06",17.7814,17.9111,17.4011,17.7814,4986600.0],["2009-08-07",17.6431,17.8074,17.2282,17.2714,6279000.0],["2009-08-10",16.9429,17.0121,16.649,17.0034,5274200.0],["2009-08-11",16.8392,16.9084,16.4329,16.7095,4365700.0],["2009-08-12",16.5626,17.1245,16.5453,16.8306,4969000.0],["2009-08-13",17.306,17.306,16.7873,16.9689,4760700.0],["2009-08-14",17.0985,17.1158,16.3205,16.4416,8241600.0],["2009-08-17",15.9661,15.9834,15.5339,15.7327,6232300.0],["2009-08-18",15.8105,15.9834,15.7068,15.8624,4281500.0],["2009-08-19",15.6549,16.2773,15.5253,16.0785,6264300.0],["2009-08-20",16.0526,16.3551,15.9748,16.286,5074500.0],["2009-08-21",16.7787,17.0121,16.5626,16.6923,4888900.0],["2009-08-24",16.8651,17.1763,16.528,16.6145,4347100.0],["2009-08-25",16.8651,17.1072,16.7528,16.9084,4951500.0],["2009-08-26",16.7873,16.8046,16.4675,16.5626,3304000.0],["2009-08-27",16.6058,16.8219,16.0439,16.7614,3470100.0],["2009-08-28",16.9602,17.2196,16.8046,17.0553,4453400.0],["2009-08-31",16.6317,16.6317,16.1304,16.3811,7059400.0],["2009-09-01",15.9834,16.4848,15.9229,16.2082,10092200.0],["2009-09-02",16.4329,17.937,16.3811,17.816,14740100.0],["2009-09-03",17.9111,19.104,17.6864,18.7928,17482100.0],["2009-09-04",18.6459,19.2423,18.3952,18.9139,10331800.0],["2009-09-08",19.8561,20.1327,18.8188,18.8447,10879600.0],["2009-09-09",18.9138,19.2337,18.1359,18.3865,14109500.0],["2009-09-10",18.1445,19.0262,18.1445,18.9311,9069900.0],["2009-09-11",19.3806,19.7696,18.9139,19.4239,11114100.0],["2009-09-14",18.9916,19.519,18.8793,19.0435,7374600.0],["2009-09-15",19.0003,19.7696,18.9916,19.7264,7932900.0],["2009-09-16",20.0895,20.4353,19.9685,20.0463,10611600.0],["2009-09-17",19.8907,20.4439,19.4239,19.761,9680300.0],["2009-09-18",19.8215,19.8907,19.0435,19.1732,6905800.0],["2009-09-21",18.5061,19.2165,18.3328,19.1645,5610300.0],["2009-09-22",19.667,19.7537,19.3378,19.5111,5338500.0],["2009-09-23",19.4591,19.6584,18.8266,18.844,7523200.0],["2009-09-24",18.9652,19.0346,18.0382,18.2548,6899400.0],["2009-09-25",17.813,18.1595,17.6137,17.8216,6861900.0],["2009-09-28",17.9256,18.5147,17.761,17.787,5162200.0],["2009-09-29",17.8996,18.7746,17.7696,18.6793,5917000.0],["2009-09-30",19.1559,19.2078,18.4714,18.8006,8747700.0],["2009-10-01",18.8873,18.9306,17.8129,17.9083,6592200.0],["2009-10-02",17.605,18.4541,17.605,17.7003,7787200.0],["2009-10-05",17.9689,18.4281,17.7523,18.2635,6012700.0],["2009-10-06",18.8526,19.9269,18.8006,19.1125,13194400.0],["2009-10-07",19.3378,19.5284,18.8786,19.4331,9884100.0],["2009-10-08",19.6497,20.1522,19.3465,19.8143,8198600.0],["2009-10-09",19.693,20.1262,19.6237,20.0049,6715600.0],["2009-10-12",20.2128,20.4381,19.823,20.0309,4041400.0],["2009-10-13",20.0222,20.5941,19.7537,20.4641,8744900.0],["2009-10-14",20.6374,20.7154,20.2475,20.3168,6397100.0],["2009-10-15",19.9529,20.2042,19.7623,19.875,5207700.0],["2009-10-16",19.641,20.2648,19.5891,20.0482,5904700.0],["2009-10-19",20.1695,20.3168,19.719,20.2042,4105100.0],["2009-10-20",20.2128,20.2128,19.2771,19.4851,7193800.0],["2009-10-21",19.2945,19.8403,19.1212,19.1299,10268200.0],["2009-10-22",19.0346,19.1992,18.662,18.8093,9180600.0],["2009-10-23",18.9999,19.0779,18.3674,18.5147,9420400.0],["2009-10-26",18.4974,18.7313,17.4404,17.6223,11251900.0],["2009-10-27",17.2671,17.2671,16.3228,16.5567,16955400.0],["2009-10-28",16.4007,16.626,15.465,15.595,18646800.0],["2009-10-29",15.8636,16.5394,15.7336,16.1235,13656600.0],["2009-10-30",16.0022,16.2448,15.517,16.0975,15297600.0],["2009-11-02",16.3314,16.4614,15.4564,15.8462,12162900.0],["2009-11-03",15.5603,15.9935,15.1098,15.6383,21647300.0],["2009-11-04",15.9935,16.6693,15.9069,16.3401,20023300.0],["2009-11-05",16.3747,16.496,16.0542,16.2448,7846400.0],["2009-11-06",16.2015,16.6867,16.0975,16.1668,7500600.0],["2009-11-09",16.9119,17.2238,16.7733,16.8166,9610800.0],["2009-11-10",16.8166,17.0159,16.4007,16.756,6340300.0],["2009-11-11",17.3538,17.4924,16.9119,16.9899,8104500.0],["2009-11-12",16.7473,16.8946,16.2015,16.3054,7378700.0],["2009-11-13",16.2101,16.7646,16.1408,16.626,7059400.0],["2009-11-16",17.0072,17.3278,16.9292,17.0505,7689500.0],["2009-11-17",16.8513,16.9379,16.6,16.9206,5128600.0],["2009-11-18",17.1025,17.1545,16.4787,16.6,6865600.0],["2009-11-19",16.4614,16.8859,16.0542,16.8599,6701100.0],["2009-11-20",16.626,16.7646,16.2101,16.5827,6473700.0],["2009-11-23",17.1285,17.5097,16.8599,16.9726,8251700.0],["2009-11-24",17.1112,17.1112,16.626,16.8859,4913900.0],["2009-11-25",17.2411,17.5964,17.1372,17.5877,5804800.0],["2009-11-27",16.5913,17.2498,16.1928,16.7819,6196100.0],["2009-11-30",16.7126,17.4837,16.6607,17.3451,9240200.0],["2009-12-01",17.9689,18.6014,17.9689,18.2808,15723100.0],["2009-12-02",18.6274,19.4591,18.5407,19.0346,14102300.0],["2009-12-03",18.818,18.9912,18.4281,18.6187,9718300.0],["2009-12-04",18.2288,18.3241,17.2758,17.735,12090200.0],["2009-12-07",17.1892,17.787,17.0939,17.3278,8227500.0],["2009-12-08",16.9899,17.1718,16.5134,16.5827,7536200.0],["2009-12-09",16.6607,17.2238,16.652,17.1198,8299700.0],["2009-12-10",17.2931,17.4577,16.8686,17.1805,5669500.0],["2009-12-11",17.3364,17.3364,16.4441,16.6607,6192500.0],["2009-12-14",16.7386,16.8946,16.4354,16.6087,4685100.0],["2009-12-15",16.496,16.6693,16.2361,16.3054,5144600.0],["2009-12-16",16.5134,16.6087,16.2881,16.4354,6765800.0],["2009-12-17",16.1062,16.1928,15.4997,15.5343,10365600.0],["2009-12-18",15.3091,15.6816,15.1618,15.5777,10536400.0],["2009-12-21",15.8289,15.8636,15.3178,15.5257,5573800.0],["2009-12-22",15.4391,15.7423,15.3437,15.6557,5278200.0],["2009-12-23",15.8722,16.4527,15.7943,16.3141,6195600.0],["2009-12-24",16.4094,16.4441,16.1928,16.2621,1918900.0],["2009-12-28",16.3488,16.4874,15.9502,16.0542,2471600.0],["2009-12-29",16.2275,16.3401,15.8982,15.9156,2988700.0],["2009-12-30",15.7336,15.9242,15.621,15.8722,2358900.0],["2009-12-31",16.0282,16.1148,15.8636,15.9416,2280100.0],["2010-01-04",16.4874,16.626,16.2708,16.3574,4284200.0],["2010-01-05",16.3748,16.8079,16.3661,16.7993,5485700.0],["2010-01-06",17.0245,17.5877,16.9639,17.3971,7241900.0],["2010-01-07",17.3711,17.5704,17.2325,17.4837,5480000.0],["2010-01-08",17.657,17.7523,17.3451,17.709,4139400.0],["2010-01-11",18.0036,18.2981,17.7263,17.8563,4507900.0],["2010-01-12",17.6483,17.8476,17.1545,17.3538,6070800.0],["2010-01-13",17.4058,17.6743,17.0419,17.631,4743800.0],["2010-01-14",17.5444,17.709,17.3711,17.605,3816400.0],["2010-01-15",17.4577,17.5097,16.6,16.73,8595000.0],["2010-01-19",16.5567,16.7386,16.496,16.652,4329700.0],["2010-01-20",16.1495,16.2535,15.7336,16.0369,6372800.0],["2010-01-21",15.9502,16.1235,15.3611,15.3611,10330500.0],["2010-01-22",15.1791,15.8462,15.1098,15.3957,8489500.0],["2010-01-25",15.4737,15.5517,14.9799,15.0665,5660600.0],["2010-01-26",14.8499,15.2918,14.7026,15.0318,6427000.0],["2010-01-27",14.9019,15.0492,14.4254,14.7459,7843600.0],["2010-01-28",14.9192,14.9625,13.9922,14.59,11375500.0],["2010-01-29",14.59,14.7199,14.0008,14.0875,7843700.0],["2010-02-01",14.1828,14.7546,14.1308,14.7113,7019600.0],["2010-02-02",14.9712,15.1791,14.7633,15.0058,8929000.0],["2010-02-03",14.9885,15.2831,14.8412,15.0578,7085800.0],["2010-02-04",14.6246,14.7199,14.1135,14.2001,10135000.0],["2010-02-05",14.1048,14.9365,13.9749,14.8846,11364400.0],["2010-02-08",14.9106,14.9972,14.3821,14.4254,7367000.0],["2010-02-09",14.7286,15.3264,14.7199,15.1618,8800900.0],["2010-02-10",15.1618,15.3611,14.7113,15.2051,7276900.0],["2010-02-11",15.3178,15.8203,15.1185,15.7423,7277300.0],["2010-02-12",15.4477,15.8722,15.2744,15.7683,7249900.0],["2010-02-16",16.2794,16.4181,16.0888,16.2968,6201900.0],["2010-02-17",16.2188,16.4181,15.8463,16.0282,6337000.0],["2010-02-18",16.1581,16.8599,16.1581,16.3401,9541200.0],["2010-02-19",16.1668,16.2968,15.8549,16.0282,7035000.0],["2010-02-22",16.0715,16.1668,15.8029,15.8722,4899700.0],["2010-02-23",15.7683,15.9242,15.2051,15.3004,6655900.0],["2010-02-24",15.2658,15.543,15.1271,15.2398,5649400.0],["2010-02-25",14.9105,15.7943,14.8412,15.6643,8243900.0],["2010-02-26",15.8376,15.8376,15.4997,15.699,4606200.0],["2010-03-01",15.7943,16.0975,15.5517,16.0542,5052100.0],["2010-03-02",16.2448,16.6953,16.1322,16.4181,5501200.0],["2010-03-03",16.574,16.7733,16.4267,16.5394,5032400.0],["2010-03-04",16.4701,16.6173,16.2448,16.3574,5039700.0],["2010-03-05",16.4094,16.704,16.3834,16.548,4403800.0],["2010-03-08",16.6,16.704,16.1841,16.3314,5462700.0],["2010-03-09",16.1581,16.3574,16.0022,16.0888,4044200.0],["2010-03-10",16.0802,16.2535,15.5777,15.6557,6675400.0],["2010-03-11",15.5343,15.6123,15.2571,15.5863,6614400.0],["2010-03-12",15.6903,15.7336,15.3784,15.491,5173800.0],["2010-03-15",15.439,15.4564,15.1012,15.2744,3856500.0],["2010-03-16",15.517,15.8376,15.4737,15.7336,6664600.0],["2010-03-17",15.8029,15.8809,15.6123,15.6643,6561700.0],["2010-03-18",15.6297,15.9069,15.4824,15.6643,4353500.0],["2010-03-19",15.543,15.8809,15.3871,15.543,6127500.0],["2010-03-22",15.2824,15.5865,15.2129,15.4648,4634700.0],["2010-03-23",15.3779,15.7342,15.2129,15.4822,4368400.0],["2010-03-24",15.1521,15.1955,14.6568,14.7176,7525500.0],["2010-03-25",14.8914,14.9435,14.5786,14.6047,5326600.0],["2010-03-26",14.6395,14.9609,14.5526,14.7698,4580500.0],["2010-03-29",14.987,15.1086,14.8827,15.0217,4067600.0],["2010-03-30",15.0912,15.1086,14.7698,14.874,4989500.0],["2010-03-31",15.0478,15.126,14.7611,14.848,4327900.0],["2010-04-01",15.0565,15.2911,14.987,15.2389,5125800.0],["2010-04-05",15.5169,15.5865,15.2737,15.4388,3268400.0],["2010-04-06",15.3432,15.7168,15.3345,15.4214,3686500.0],["2010-04-07",15.5691,16.0904,15.517,15.8992,7660600.0],["2010-04-08",15.8992,16.0035,15.682,15.9687,4619800.0],["2010-04-09",16.0643,16.2467,15.9427,16.1164,4942300.0],["2010-04-12",16.0817,16.3771,15.96,16.0209,3332800.0],["2010-04-13",15.9166,15.9687,15.6038,15.8558,3902100.0],["2010-04-14",16.0469,16.2207,15.8123,16.0556,4167400.0],["2010-04-15",15.96,16.1251,15.7342,15.7776,3845400.0],["2010-04-16",15.6212,15.7255,15.0391,15.3693,7619300.0],["2010-04-19",15.0739,15.4301,15.0304,15.4301,4143700.0],["2010-04-20",15.5604,15.7342,15.4561,15.4561,3353900.0],["2010-04-21",15.5517,15.7689,15.4648,15.6125,3469700.0],["2010-04-22",15.4388,15.7255,15.2997,15.682,4951000.0],["2010-04-23",15.4822,15.8558,15.4301,15.7776,5139900.0],["2010-04-26",15.8037,15.9427,15.6038,15.7515,4146200.0],["2010-04-27",15.5691,16.0991,15.543,15.96,7133100.0],["2010-04-28",15.9687,16.6725,15.7515,16.49,9986700.0],["2010-04-29",16.5769,16.6985,16.2902,16.3858,6759100.0],["2010-04-30",16.5508,16.9157,16.4813,16.4813,7019400.0],["2010-05-03",16.7072,16.8115,16.1599,16.2468,6086500.0],["2010-05-04",16.073,16.3076,15.7255,16.1425,8338000.0],["2010-05-05",15.4648,15.6646,15.013,15.3693,13717500.0],["2010-05-06",15.126,15.5256,14.8653,15.4127,14014900.0],["2010-05-07",15.4301,15.6386,14.8653,15.0825,10585700.0],["2010-05-10",15.2129,15.265,14.8827,15.0912,8756400.0],["2010-05-11",15.4735,16.5248,15.3779,16.2554,13142400.0],["2010-05-12",16.629,16.9766,16.4379,16.7072,10442900.0],["2010-05-13",16.6117,16.768,16.2902,16.3597,5475200.0],["2010-05-14",16.6638,16.8202,15.9079,16.464,6570600.0],["2010-05-17",16.5074,16.5421,15.7689,15.9166,6985200.0],["2010-05-18",15.8732,16.073,15.5951,15.8037,6451900.0],["2010-05-19",15.5778,15.5778,14.6394,15.0652,8951500.0],["2010-05-20",14.596,14.9609,14.3527,14.4136,10028100.0],["2010-05-21",14.2572,14.6047,14.1269,14.4483,7040700.0],["2010-05-24",14.7958,14.9696,14.457,14.457,3498200.0],["2010-05-25",14.2746,14.7958,14.179,14.735,6402000.0],["2010-05-26",15.0565,15.0739,14.6395,14.6829,4122600.0],["2010-05-27",14.8827,15.2216,14.8306,15.0304,4030900.0],["2010-05-28",14.9435,15.0652,14.7785,14.9522,4159300.0],["2010-06-01",15.1955,15.3519,14.8914,14.9088,6048000.0],["2010-06-02",14.9348,15.126,14.7698,15.1173,3511100.0],["2010-06-03",15.0478,15.1347,14.7176,14.9175,3207000.0],["2010-06-04",14.6742,14.9957,14.5439,14.6395,4219400.0],["2010-06-07",14.6394,15.2476,14.4918,14.9001,5940400.0],["2010-06-08",15.0739,15.4301,14.9696,15.1434,7158100.0],["2010-06-09",15.126,15.3866,14.874,14.9609,5532800.0],["2010-06-10",14.9696,15.2824,14.9609,15.1434,4753200.0],["2010-06-11",15.1607,15.3432,15.0739,15.1694,3245200.0],["2010-06-14",15.1955,15.2389,14.8827,14.9175,3432700.0],["2010-06-15",15.0739,15.3693,14.9696,15.3432,2913800.0],["2010-06-16",15.2216,15.5169,15.2216,15.3693,4069400.0],["2010-06-17",15.5951,16.0556,15.5865,15.9687,6925800.0],["2010-06-18",16.2033,16.4118,16.1425,16.2468,8166100.0],["2010-06-21",16.3945,16.3945,15.5517,15.7081,5581200.0],["2010-06-22",15.7255,15.9948,15.6299,15.6646,2888900.0],["2010-06-23",15.4735,15.9253,15.3866,15.8297,4294400.0],["2010-06-24",15.7168,16.0209,15.5951,15.6125,3735000.0],["2010-06-25",15.9427,16.1338,15.8123,15.9166,4786000.0],["2010-06-28",15.9166,16.1425,15.543,15.6386,5445400.0],["2010-06-29",15.3779,15.4301,14.9001,14.9957,6217000.0],["2010-06-30",14.8653,15.126,14.8132,14.848,4854600.0],["2010-07-01",14.7524,14.7785,13.901,14.1355,6734300.0],["2010-07-02",14.3962,14.5178,14.0921,14.1616,3934600.0],["2010-07-06",14.3267,14.3527,13.7446,13.8662,5456100.0],["2010-07-07",13.8575,14.0747,13.7533,14.0747,5058900.0],["2010-07-08",14.1964,14.205,13.6316,13.7533,6876600.0],["2010-07-09",14.0313,14.2919,13.9965,14.04,4541200.0],["2010-07-12",13.9965,14.179,13.8923,14.0139,3071300.0],["2010-07-13",14.3614,14.4309,14.1008,14.1008,4168300.0],["2010-07-14",14.1269,14.3267,14.0052,14.0747,3246200.0],["2010-07-15",14.1355,14.179,13.788,13.9705,3682500.0],["2010-07-16",13.6924,13.7359,13.5534,13.649,3691800.0],["2010-07-19",13.51,13.5534,13.232,13.4318,4027300.0],["2010-07-20",13.3971,13.7446,13.3536,13.7185,3785000.0],["2010-07-21",13.901,13.901,13.5013,13.5621,3295200.0],["2010-07-22",13.6229,14.2398,13.6229,14.1877,7098500.0],["2010-07-23",14.2746,14.5091,14.2137,14.2746,5056000.0],["2010-07-26",14.4483,14.4483,14.0139,14.0573,3721900.0],["2010-07-27",14.0313,14.0573,13.5795,13.788,6179800.0],["2010-07-28",13.7359,13.9444,13.6056,13.9183,5548600.0],["2010-07-29",14.0487,14.3093,13.8749,14.0487,5890300.0],["2010-07-30",14.1095,14.318,14.0574,14.2398,4188000.0],["2010-08-02",14.4744,14.5265,14.0573,14.1964,2754400.0],["2010-08-03",13.3884,13.6751,13.2667,13.4231,21996700.0],["2010-08-04",13.8575,13.8749,13.5621,13.6577,11700400.0],["2010-08-05",13.8141,13.8228,13.5621,13.7272,8676200.0],["2010-08-06",13.8488,13.8662,13.6056,13.6924,7706000.0],["2010-08-09",13.7011,13.7706,13.4926,13.7011,4879800.0],["2010-08-10",13.4492,13.6664,13.3536,13.6143,9159300.0],["2010-08-11",13.51,13.5534,13.1364,13.2407,6222200.0],["2010-08-12",13.3015,13.5187,13.3015,13.4231,7653300.0],["2010-08-13",13.3797,13.5187,13.1712,13.1712,8131800.0],["2010-08-16",13.2928,13.3449,13.1277,13.1712,4520200.0],["2010-08-17",13.258,13.2841,13.1451,13.1799,4594000.0],["2010-08-18",13.119,13.4752,12.9105,13.4492,6839100.0],["2010-08-19",13.4666,13.7793,13.4231,13.5274,6382000.0],["2010-08-20",13.3797,13.5013,13.2407,13.4492,4281400.0],["2010-08-23",13.4231,13.51,13.1712,13.1885,4274400.0],["2010-08-24",12.9366,13.3623,12.8931,13.2928,7339300.0],["2010-08-25",13.3015,13.6056,13.232,13.5795,6351800.0],["2010-08-26",13.5969,14.0139,13.5969,13.927,7227700.0],["2010-08-27",14.0316,14.3541,13.8224,14.3541,8344800.0],["2010-08-30",14.2321,14.4238,14.1013,14.1623,4690500.0],["2010-08-31",14.2233,14.755,14.1275,14.7463,9230700.0],["2010-09-01",14.9293,15.0774,14.3192,14.6068,10671200.0],["2010-09-02",14.7724,15.0339,14.5284,14.816,7230700.0],["2010-09-03",14.9031,15.1995,14.7811,15.1907,13403400.0],["2010-09-07",15.3912,15.4696,14.877,14.938,6423100.0],["2010-09-08",15.0774,15.1907,14.8073,14.816,4905000.0],["2010-09-09",14.877,14.9293,14.4238,14.5197,5259000.0],["2010-09-10",14.4238,14.8073,14.3366,14.694,5059500.0],["2010-09-13",14.6591,14.7114,14.4064,14.4151,3582900.0],["2010-09-14",14.6417,15.1036,14.6068,14.8683,7895400.0],["2010-09-15",14.8857,15.6091,14.7811,15.3215,14534500.0],["2010-09-16",15.6701,16.3412,15.6439,16.1669,20688800.0],["2010-09-17",16.4632,16.559,15.8618,15.8618,13140600.0],["2010-09-20",16.0187,16.498,15.9751,16.4022,10802100.0],["2010-09-21",16.2366,16.5503,15.949,16.4457,13568600.0],["2010-09-22",16.7682,16.9774,16.4022,16.4545,10484200.0],["2010-09-23",16.2627,16.6375,16.193,16.5678,9308700.0],["2010-09-24",16.8641,16.8641,16.376,16.559,11994700.0],["2010-09-27",16.5503,16.5503,16.2453,16.3063,4283000.0],["2010-09-28",16.1233,16.6113,15.9838,16.559,8573400.0],["2010-09-29",16.559,16.6288,16.3935,16.498,5971600.0],["2010-09-30",16.4545,16.559,16.1581,16.376,6115700.0],["2010-10-01",16.498,16.6288,16.4022,16.4719,5165700.0],["2010-10-04",16.3324,16.5068,16.132,16.437,4847100.0],["2010-10-05",16.6462,17.1081,16.62,16.9251,11159200.0],["2010-10-06",17.0558,17.1778,16.9687,17.0384,6433400.0],["2010-10-07",17.1168,17.143,16.315,16.5068,9021600.0],["2010-10-08",16.4806,16.6113,16.3673,16.559,5474700.0],["2010-10-11",16.5416,16.7334,16.315,16.6811,3506300.0],["2010-10-12",16.4719,16.6026,16.315,16.5068,6331000.0],["2010-10-13",16.7944,17.3434,16.6723,17.1343,10232600.0],["2010-10-14",17.143,17.2911,16.7944,16.8292,6964600.0],["2010-10-15",16.7682,16.8902,16.4893,16.5765,8526200.0],["2010-10-18",16.4109,16.4719,16.2191,16.3499,6901500.0],["2010-10-19",15.7398,15.9054,15.1995,15.4609,11092200.0],["2010-10-20",15.4783,15.949,15.4696,15.8095,6587400.0],["2010-10-21",15.7572,15.8531,15.1472,15.2692,9376900.0],["2010-10-22",15.3215,15.4173,15.1646,15.3389,3702300.0],["2010-10-25",15.6875,15.6875,15.3825,15.4435,3982300.0],["2010-10-26",15.2518,15.5917,15.2082,15.3825,6009400.0],["2010-10-27",15.1907,15.2343,14.6853,14.938,7723200.0],["2010-10-28",15.2082,15.6352,15.06,15.3912,6242500.0],["2010-10-29",15.5045,15.7747,15.5045,15.6439,3659700.0],["2010-11-01",15.8008,15.8182,15.4958,15.5916,4104000.0],["2010-11-02",15.7049,15.7834,15.5916,15.6439,4617100.0],["2010-11-03",15.6352,15.8095,15.2082,15.5219,7549400.0],["2010-11-04",16.0536,16.4283,15.8444,16.4196,9210100.0],["2010-11-05",16.2802,16.7334,16.254,16.4196,5486100.0],["2010-11-08",16.3935,16.8118,16.254,16.6811,5435600.0],["2010-11-09",16.9077,17.2563,15.9926,16.0971,11467200.0],["2010-11-10",16.2627,16.3935,15.8531,16.2889,8658400.0],["2010-11-11",16.2714,16.4022,16.0448,16.2627,4924600.0],["2010-11-12",15.9315,16.3324,15.8095,15.9838,6339000.0],["2010-11-15",16.0361,16.071,15.6439,15.6788,4491100.0],["2010-11-16",15.365,15.5481,15.0426,15.182,7572600.0],["2010-11-17",15.1559,15.5393,15.1297,15.1995,4264800.0],["2010-11-18",15.4609,15.6701,15.4522,15.5132,4482600.0],["2010-11-19",15.4696,15.6701,15.3738,15.5829,4697200.0],["2010-11-22",15.5742,15.8531,15.4522,15.7747,5548300.0],["2010-11-23",15.705,15.9054,15.6004,15.6875,5510400.0],["2010-11-24",15.827,15.949,15.6788,15.7834,3251700.0],["2010-11-26",15.4958,15.6439,15.4173,15.5481,1711500.0],["2010-11-29",15.5045,15.5306,15.0949,15.1297,9445000.0],["2010-11-30",15.2779,15.3999,15.1385,15.1907,7666500.0],["2010-12-01",15.3912,15.5916,15.121,15.5219,7179100.0],["2010-12-02",15.7137,15.9403,15.6265,15.8531,7677500.0],["2010-12-03",16.0448,16.4457,15.8618,16.3412,7570800.0],["2010-12-06",16.315,16.7595,16.2714,16.7333,10683100.0],["2010-12-07",16.8989,17.0732,16.1233,16.2104,9558700.0],["2010-12-08",16.1581,16.2976,15.8705,15.8967,6772400.0],["2010-12-09",16.0971,16.1581,15.8182,16.071,4244800.0],["2010-12-10",15.9664,16.132,15.7921,16.071,6429900.0],["2010-12-13",16.3063,16.437,15.8793,15.9751,5714500.0],["2010-12-14",16.0971,16.3673,15.9315,16.1146,5446700.0],["2010-12-15",15.9751,16.132,15.9403,16.0884,7403600.0],["2010-12-16",16.0971,16.2191,15.7921,15.9315,7954900.0],["2010-12-17",15.9751,16.4109,15.7311,16.4109,18285500.0],["2010-12-20",16.2104,16.3586,15.9751,16.0536,4718500.0],["2010-12-21",16.0361,16.0797,15.8618,15.9925,4522100.0],["2010-12-22",15.9664,16.2192,15.8967,15.9751,3497400.0],["2010-12-23",15.8967,16.2453,15.8793,16.1494,2931100.0],["2010-12-27",16.0361,16.1233,15.8705,16.0536,1649800.0],["2010-12-28",16.2104,16.559,16.1756,16.4893,3166800.0],["2010-12-29",16.498,16.5329,16.2976,16.5155,2593700.0],["2010-12-30",16.498,16.5503,16.2802,16.3934,2969200.0],["2010-12-31",16.4457,16.6113,16.3847,16.5242,2001900.0],["2011-01-03",16.6462,16.7856,16.1233,16.315,5088600.0],["2011-01-04",16.2627,16.3324,15.4609,15.8531,8794700.0],["2011-01-05",15.7224,15.7572,15.4958,15.5132,7014400.0],["2011-01-06",15.5481,15.6004,15.1995,15.2343,6666100.0],["2011-01-07",15.243,15.5219,15.0774,15.2692,7110700.0],["2011-01-10",15.2953,15.3128,15.0252,15.1297,5328000.0],["2011-01-11",15.2866,15.4696,15.2082,15.4173,4915700.0],["2011-01-12",15.4261,15.5568,15.2866,15.5568,5579200.0],["2011-01-13",15.5306,15.5306,14.9206,15.06,6199300.0],["2011-01-14",14.8596,14.9641,14.6068,14.6417,7285400.0],["2011-01-18",14.7898,14.8944,14.5981,14.6678,4294500.0],["2011-01-19",14.7811,14.816,14.6417,14.7811,5586900.0],["2011-01-20",14.4848,14.938,14.3279,14.8334,8781600.0],["2011-01-21",14.8247,15.0077,14.7114,14.7375,7967200.0],["2011-01-24",14.7288,14.9206,14.3802,14.4761,7002700.0],["2011-01-25",14.3366,14.3715,13.9445,14.2233,9692700.0],["2011-01-26",14.1536,14.9729,14.1362,14.9467,8354100.0],["2011-01-27",14.877,14.938,14.4151,14.5632,8513100.0],["2011-01-28",14.4412,14.9816,14.4064,14.7724,9669800.0],["2011-01-31",14.755,14.7986,14.4238,14.5022,5797000.0],["2011-02-01",14.6591,14.8683,14.5632,14.7986,6025600.0],["2011-02-02",14.7114,14.8596,14.6417,14.7986,4680400.0],["2011-02-03",14.8857,15.1123,14.6417,15.0862,8861900.0],["2011-02-04",15.1907,15.1907,14.7463,14.7724,5360500.0],["2011-02-07",14.8944,14.8944,14.6243,14.6591,5652800.0],["2011-02-08",14.8596,15.0164,14.7724,14.9729,6555900.0],["2011-02-09",15.0164,15.0252,14.5545,14.5981,6705300.0],["2011-02-10",14.5371,14.5981,14.3628,14.4587,5160300.0],["2011-02-11",14.4412,14.6504,14.3018,14.3279,6841200.0],["2011-02-14",14.3715,14.5022,14.3279,14.3454,4108600.0],["2011-02-15",14.5371,14.6417,14.4151,14.5022,6717300.0],["2011-02-16",14.6155,14.816,14.4238,14.8073,6026000.0],["2011-02-17",14.5371,14.5458,14.3802,14.5022,9660900.0],["2011-02-18",14.6155,14.633,14.3279,14.3541,7469600.0],["2011-02-22",14.5022,14.511,13.5,13.5436,11926900.0],["2011-02-23",13.6133,13.9357,13.5,13.8399,9631500.0],["2011-02-24",13.9183,13.9619,13.4564,13.622,7421900.0],["2011-02-25",13.6394,13.9793,13.6046,13.9445,5461900.0],["2011-02-28",13.988,14.0229,13.6743,13.8224,7887800.0],["2011-03-01",13.866,13.9793,13.7004,13.7876,8560400.0],["2011-03-02",13.8747,13.8922,13.4128,13.5958,8406900.0],["2011-03-03",13.3867,13.6481,13.0729,13.6307,11454400.0],["2011-03-04",13.7179,13.8573,13.5697,13.6307,9305400.0],["2011-03-07",13.6394,14.049,13.6394,13.7614,9378700.0],["2011-03-08",13.805,13.8312,13.4477,13.5436,7677000.0],["2011-03-09",13.6133,13.7614,13.317,13.3867,7626900.0],["2011-03-10",13.2298,13.2821,12.9858,13.0642,8193400.0],["2011-03-11",12.9596,13.4564,12.9335,13.3867,5139900.0],["2011-03-14",13.3867,13.4913,13.1775,13.2647,5127400.0],["2011-03-15",12.7069,12.9161,12.6459,12.8899,7276100.0],["2011-03-16",12.8202,13.1078,12.4629,12.5587,12500400.0],["2011-03-17",12.7156,12.7679,12.4367,12.6633,6296100.0],["2011-03-18",12.7592,13.0468,12.7592,12.8463,11343100.0],["2011-03-21",13.1252,13.5087,12.9509,13.3692,9178000.0],["2011-03-22",13.4392,14.1649,13.4217,13.8764,12356200.0],["2011-03-23",13.8851,14.3748,13.8676,14.3398,8836100.0],["2011-03-24",14.4972,14.6896,14.2786,14.401,10393300.0],["2011-03-25",14.4622,14.5409,14.0425,14.0513,6329400.0],["2011-03-28",13.7889,14.0338,13.5966,13.6228,6035600.0],["2011-03-29",13.5704,13.6578,13.308,13.413,8272600.0],["2011-03-30",13.6053,13.8152,13.4917,13.7977,6443700.0],["2011-03-31",13.9201,13.9463,13.6928,13.7715,6202500.0],["2011-04-01",13.7802,13.8414,13.3955,13.4305,6738600.0],["2011-04-04",13.4917,13.7365,13.4042,13.4567,4671700.0],["2011-04-05",13.4567,14.2087,13.3867,14.1912,12106300.0],["2011-04-06",14.4797,14.5497,14.2436,14.3311,8582300.0],["2011-04-07",14.3136,14.4535,14.1737,14.2961,5970000.0],["2011-04-08",14.5409,14.6371,14.4535,14.5147,7230200.0],["2011-04-11",14.4885,14.5147,13.9463,14.0775,7147400.0],["2011-04-12",13.9988,14.0163,13.5966,13.6928,8831400.0],["2011-04-13",13.8327,13.8589,13.5091,13.5791,6621000.0],["2011-04-14",13.6053,13.7802,13.4654,13.719,8255400.0],["2011-04-15",13.6928,13.8064,13.5529,13.7015,8058600.0],["2011-04-18",13.5966,13.6665,13.2468,13.308,8192500.0],["2011-04-19",13.3867,13.4305,13.0632,13.3255,8023600.0],["2011-04-20",13.5791,13.7103,13.3955,13.4392,7498600.0],["2011-04-21",13.5266,13.5791,13.343,13.4217,5295200.0],["2011-04-25",13.5266,13.5529,13.2119,13.3168,7496300.0],["2011-04-26",13.378,13.4217,13.2293,13.2993,4700000.0],["2011-04-27",13.4305,13.7977,13.1332,13.7015,8513600.0],["2011-04-28",13.7627,14.0163,13.6753,13.719,7355100.0],["2011-04-29",13.719,13.9638,13.6141,13.8502,4876500.0],["2011-05-02",13.8064,13.8676,13.2818,13.4392,8940100.0],["2011-05-03",13.2906,13.343,12.9583,13.0632,10574600.0],["2011-05-04",13.1594,13.7715,13.0108,13.5616,12390000.0],["2011-05-05",13.3518,13.4567,12.7135,12.9233,11818600.0],["2011-05-06",13.1769,13.308,12.967,13.1244,11386200.0],["2011-05-09",13.2119,13.2906,12.9758,13.1507,5191800.0],["2011-05-10",13.1244,13.2381,12.967,13.2031,7147000.0],["2011-05-11",13.1856,13.3168,12.6785,12.7222,11518800.0],["2011-05-12",12.5823,12.696,12.3812,12.6173,9672500.0],["2011-05-13",12.6697,12.731,12.1014,12.4512,9466900.0],["2011-05-16",12.3725,12.6523,12.3113,12.4774,6665100.0],["2011-05-17",12.3899,12.8271,12.1539,12.7834,10805900.0],["2011-05-18",12.8359,13.0195,12.7484,12.9758,7732200.0],["2011-05-19",12.967,13.1944,12.8796,12.9933,5875300.0],["2011-05-20",12.9933,13.1332,12.7397,13.0632,6888800.0],["2011-05-23",13.0108,13.2031,12.8009,12.9408,5725900.0],["2011-05-24",13.072,13.3867,13.0195,13.2818,5894600.0],["2011-05-25",13.343,13.4742,13.2643,13.3867,5615300.0],["2011-05-26",13.378,13.5004,13.2293,13.3867,4454900.0],["2011-05-27",13.4654,14.1649,13.4392,14.0862,11463600.0],["2011-05-31",14.2436,14.2524,13.6053,13.7452,12143200.0],["2011-06-01",13.8327,14.0775,13.6753,13.7715,9091000.0],["2011-06-02",13.754,13.9114,13.4654,13.8064,7316800.0],["2011-06-03",13.6228,14.0425,13.5791,13.9026,6228200.0],["2011-06-06",13.9114,14.0688,13.5529,13.649,6594900.0],["2011-06-07",13.684,13.7715,13.4654,13.5004,4269700.0],["2011-06-08",13.413,13.5441,13.0894,13.1944,8647800.0],["2011-06-09",13.2906,13.8064,13.2206,13.6665,6092500.0],["2011-06-10",13.5179,13.5966,13.2031,13.5529,7797700.0],["2011-06-13",13.4567,13.6928,13.4217,13.5529,6149400.0],["2011-06-14",13.7015,13.8152,13.4392,13.5091,12849000.0],["2011-06-15",13.3693,13.6928,13.3605,13.5004,9380700.0],["2011-06-16",13.4567,13.4654,12.9146,13.0632,8803200.0],["2011-06-17",13.0894,13.2906,12.967,13.1681,10411100.0],["2011-06-20",13.0545,13.2906,12.9583,13.0108,4452400.0],["2011-06-21",13.1244,13.4742,13.0982,13.4392,5755800.0],["2011-06-22",13.4567,13.8589,13.4217,13.7715,7514900.0],["2011-06-23",13.4392,13.5966,13.1856,13.5616,10430200.0],["2011-06-24",13.5791,13.6665,13.1856,13.2381,5717500.0],["2011-06-27",13.1769,13.4042,13.072,13.3255,7477900.0],["2011-06-28",13.3168,13.378,13.1244,13.2556,7179600.0],["2011-06-29",13.413,13.684,13.343,13.5616,6396100.0],["2011-06-30",13.649,13.8239,13.5441,13.8152,4779200.0],["2011-07-01",13.719,13.8064,13.4829,13.8064,5286200.0],["2011-07-05",14.0862,14.6284,13.9901,14.4622,9895200.0],["2011-07-06",14.5234,14.7333,14.4622,14.5759,8011500.0],["2011-07-07",14.6546,14.7683,14.471,14.5059,5961000.0],["2011-07-08",14.6546,14.8207,14.4622,14.5759,5879600.0],["2011-07-11",14.6196,14.6808,14.1212,14.2611,6805700.0],["2011-07-12",14.1562,14.7245,14.1474,14.6284,6899200.0],["2011-07-13",14.8644,15.1268,14.812,14.9256,11882700.0],["2011-07-14",15.1268,15.188,14.8207,14.8732,8149500.0],["2011-07-15",14.9344,15.2142,14.8469,15.2142,6819900.0],["2011-07-18",15.2404,15.5027,15.0743,15.4415,12354100.0],["2011-07-19",15.5727,15.5814,15.1355,15.2404,7390400.0],["2011-07-20",15.1355,15.4328,15.0568,15.2754,6779700.0],["2011-07-21",15.3891,15.4328,15.083,15.188,6487000.0],["2011-07-22",15.2666,15.4678,15.1617,15.3716,5517600.0],["2011-07-25",15.5202,15.5727,15.0918,15.2054,6603500.0],["2011-07-26",15.1705,15.3366,15.0043,15.1705,5334700.0],["2011-07-27",15.2754,15.3716,14.5497,14.6109,8424600.0],["2011-07-28",14.6196,14.742,14.3573,14.6284,6885100.0],["2011-07-29",14.5322,14.6021,14.2436,14.2873,6972200.0],["2011-08-01",14.3923,14.6546,14.2961,14.4972,6685800.0],["2011-08-02",14.4535,14.9781,14.3748,14.6983,8411600.0],["2011-08-03",14.9082,14.9956,14.6109,14.8295,12308300.0],["2011-08-04",14.8819,14.8819,13.5704,13.789,14852000.0],["2011-08-05",13.9026,14.1737,13.3343,13.6928,12760100.0],["2011-08-08",13.8414,14.06,13.3343,13.3867,14482000.0],["2011-08-09",13.684,13.9813,13.1769,13.9726,16946500.0],["2011-08-10",13.9376,14.3573,13.5529,14.2174,17906500.0],["2011-08-11",14.1999,14.1999,13.3867,13.6316,25472300.0],["2011-08-12",13.6141,13.7627,13.3955,13.6403,11017000.0],["2011-08-15",13.6665,14.471,13.5704,14.3398,8791000.0],["2011-08-16",14.3748,14.5497,14.2174,14.2786,6927000.0],["2011-08-17",14.2786,14.8557,14.2524,14.6546,6932000.0],["2011-08-18",14.7245,14.7945,14.2786,14.3748,8378800.0],["2011-08-19",14.5409,14.777,14.4885,14.6808,8692400.0],["2011-08-22",14.812,15.4503,14.7245,15.4328,11006700.0],["2011-08-23",14.9694,15.3716,14.6546,14.9169,10424500.0],["2011-08-24",14.7595,14.9169,14.3573,14.6371,9443500.0],["2011-08-25",14.3573,14.9169,14.2873,14.9169,9880100.0],["2011-08-26",14.8644,15.4328,14.5234,15.4153,8252500.0],["2011-08-29",15.3453,15.5115,15.0918,15.2142,6961800.0],["2011-08-30",15.3279,15.4153,15.0918,15.3016,9312600.0],["2011-08-31",15.2317,15.2841,14.9169,15.118,11169200.0],["2011-09-01",15.083,15.2229,14.8469,15.0743,8652900.0],["2011-09-02",15.3016,15.5377,15.1792,15.3803,8658700.0],["2011-09-06",15.3803,15.9137,15.2142,15.4852,14737600.0],["2011-09-07",15.1967,15.5727,15.0393,15.5465,7331700.0],["2011-09-08",15.7388,15.9574,15.6426,15.8962,7744900.0],["2011-09-09",15.6776,15.9312,15.5639,15.6951,7447000.0],["2011-09-12",15.4503,15.6077,14.7595,15.0043,8057600.0],["2011-09-13",14.9781,15.0043,14.5322,14.9344,10734600.0],["2011-09-14",14.8907,15.0743,14.7158,14.7333,8443600.0],["2011-09-15",14.6458,14.8819,14.3398,14.8732,8195300.0],["2011-09-16",14.9344,15.2666,14.8469,15.2404,10007300.0],["2011-09-19",15.1267,15.3279,14.777,14.8557,6059700.0],["2011-09-20",14.8819,15.6164,14.7945,15.4328,8834600.0],["2011-09-21",15.5205,15.7048,14.9064,14.9151,10493800.0],["2011-09-22",14.029,14.1694,13.5728,13.8184,12881700.0],["2011-09-23",13.3622,13.5289,12.9411,13.3447,12218000.0],["2011-09-26",13.2043,13.4236,12.8446,13.3973,10945900.0],["2011-09-27",13.9851,13.9939,13.0902,13.178,12918200.0],["2011-09-28",13.2218,13.3447,12.5901,12.5989,9778000.0],["2011-09-29",12.7832,12.9586,12.5112,12.6603,11366200.0],["2011-09-30",12.5726,13.1516,12.4673,12.9674,8942400.0],["2011-10-03",13.0727,13.2218,12.4147,12.4322,8496600.0],["2011-10-04",12.2831,12.3006,11.2302,11.7917,18200000.0],["2011-10-05",11.8093,12.1251,11.6163,12.09,12749100.0],["2011-10-06",11.9935,12.4147,11.8093,12.4147,9255800.0],["2011-10-07",12.5375,12.5814,11.8356,12.0023,6913600.0],["2011-10-10",12.362,12.5024,12.1164,12.3445,6500400.0],["2011-10-11",12.2304,12.4761,12.1076,12.4147,5509000.0],["2011-10-12",12.7744,12.8358,12.5638,12.6603,6330000.0],["2011-10-13",12.5726,12.5989,12.3532,12.441,7326300.0],["2011-10-14",12.6077,12.8446,12.4936,12.8358,4193900.0],["2011-10-17",12.8709,12.8972,12.4761,12.5199,4233900.0],["2011-10-18",12.3796,12.8797,12.0111,12.7919,7815500.0],["2011-10-19",12.7393,12.7744,11.8707,11.8882,8186900.0],["2011-10-20",11.7742,11.976,11.5198,11.8707,7886800.0],["2011-10-21",12.1515,12.2129,11.8882,12.0198,5057300.0],["2011-10-24",12.1515,12.4936,12.1076,12.4322,4981500.0],["2011-10-25",12.3971,12.8446,12.0111,12.6165,8965700.0],["2011-10-26",12.8182,12.9411,12.3094,12.7042,7224300.0],["2011-10-27",12.8709,13.1692,12.7481,13.0288,8719100.0],["2011-10-28",12.906,13.2306,12.8358,12.906,6750100.0],["2011-10-31",12.8095,12.8182,12.5375,12.5901,4416500.0],["2011-11-01",12.1076,12.7042,11.9409,12.5989,8089200.0],["2011-11-02",12.8182,13.0902,12.5287,12.634,8884100.0],["2011-11-03",12.9674,12.9762,12.5112,12.7656,8744000.0],["2011-11-04",12.5112,12.6866,12.3532,12.5726,4903000.0],["2011-11-07",12.7217,13.0639,12.6428,13.0639,6753500.0],["2011-11-08",12.9323,13.1955,12.8095,12.8446,5758800.0],["2011-11-09",12.7217,12.9411,12.3445,12.3445,6990100.0],["2011-11-10",12.5287,12.555,12.0462,12.1251,6937800.0],["2011-11-11",12.248,12.6165,12.1602,12.5112,4249400.0],["2011-11-14",12.4234,12.6165,12.2041,12.3094,4706300.0],["2011-11-15",12.2392,12.4059,12.09,12.2743,4584700.0],["2011-11-16",12.0725,12.3006,11.9321,12.0286,4626800.0],["2011-11-17",11.9497,11.9848,11.4057,11.4759,9134300.0],["2011-11-18",11.5812,11.6426,11.2302,11.2565,7511600.0],["2011-11-21",11.046,11.0723,10.5985,10.8705,8584700.0],["2011-11-22",11.0284,11.5461,10.8617,11.4934,12630200.0],["2011-11-23",11.3706,11.4847,11.1513,11.3618,8165500.0],["2011-11-25",11.1951,11.5022,11.1337,11.1776,3995800.0],["2011-11-28",11.5548,11.7917,11.3881,11.4583,4594400.0],["2011-11-29",11.4583,11.5285,11.3004,11.4408,4718800.0],["2011-11-30",11.8707,12.3094,11.8619,12.2567,8308900.0],["2011-12-01",12.3269,12.5112,12.1427,12.2567,7255500.0],["2011-12-02",12.3796,12.4147,12.0023,12.0637,9135000.0],["2011-12-05",12.0725,12.2831,11.8619,11.9409,6614500.0],["2011-12-06",11.8882,12.2655,11.6952,12.1427,6310900.0],["2011-12-07",12.169,12.2216,11.9672,12.1778,4384500.0],["2011-12-08",11.9935,12.0374,11.5198,11.5548,7031700.0],["2011-12-09",11.5461,11.8356,11.5022,11.7215,5061500.0],["2011-12-12",11.4759,11.4759,11.0109,11.16,7716700.0],["2011-12-13",11.0811,11.2741,10.5634,10.6336,8859800.0],["2011-12-14",10.2476,10.4231,10.0282,10.3616,13804000.0],["2011-12-15",10.5283,10.6073,10.2213,10.2564,8696700.0],["2011-12-16",10.3704,10.6336,10.309,10.6073,7935400.0],["2011-12-19",10.5283,10.6248,10.1511,10.1774,8469000.0],["2011-12-20",10.4757,10.6336,10.3441,10.4055,6438600.0],["2011-12-21",10.4669,10.502,10.2564,10.3529,5584900.0],["2011-12-22",10.2739,10.4143,10.0897,10.3792,5487200.0],["2011-12-23",10.4143,10.4406,10.2651,10.3353,3238400.0],["2011-12-27",10.2651,10.2827,10.0458,10.1423,2560400.0],["2011-12-28",10.1774,10.2213,9.7387,9.7738,6048900.0],["2011-12-29",9.6597,9.9493,9.4755,9.9405,6699700.0],["2011-12-30",10.0195,10.2037,9.9405,10.0019,5263300.0],["2012-01-03",10.2914,10.8003,10.2739,10.7652,7268500.0],["2012-01-04",10.6599,10.8705,10.6248,10.7038,6939800.0],["2012-01-05",10.6336,10.7038,10.4406,10.6687,5597100.0],["2012-01-06",10.695,11.0021,10.6687,10.7915,6546800.0],["2012-01-09",10.8881,11.0021,10.774,10.967,5910600.0],["2012-01-10",11.1864,11.318,11.1776,11.239,5858800.0],["2012-01-11",11.2565,11.318,11.0197,11.239,4648500.0],["2012-01-12",11.3443,11.5022,11.1776,11.2741,6262600.0],["2012-01-13",11.0635,11.1864,10.8968,11.0986,4166800.0],["2012-01-17",9.844,9.8528,8.9403,9.0105,29597100.0],["2012-01-18",9.0368,9.3,8.9579,9.1158,13984600.0],["2012-01-19",9.1509,9.2035,8.7385,8.8613,16432200.0],["2012-01-20",8.914,9.107,8.8087,8.9579,15409300.0],["2012-01-23",9.1158,9.4141,9.107,9.3614,13324400.0],["2012-01-24",9.2737,9.3614,9.1772,9.2825,12879100.0],["2012-01-25",9.2737,9.958,9.0719,9.8879,18240400.0],["2012-01-26",10.0897,10.4845,9.9317,10.0107,19382500.0],["2012-01-27",10.0282,10.3178,9.9405,10.23,9425800.0],["2012-01-30",10.0721,10.0809,9.8352,9.9668,6874000.0],["2012-01-31",10.1511,10.2125,9.7387,9.9054,8029500.0],["2012-02-01",9.9756,10.0721,9.8352,9.8615,6561200.0],["2012-02-02",9.9405,10.0633,9.7913,9.9931,10708200.0],["2012-02-03",9.8791,9.9054,9.6597,9.8264,6837100.0],["2012-02-06",9.7826,9.8352,9.6773,9.7826,8044100.0],["2012-02-07",9.7826,9.8791,9.5983,9.6948,8945200.0],["2012-02-08",9.7738,9.8615,9.6159,9.7299,8976600.0],["2012-02-09",9.8264,9.9317,9.5808,9.6159,6802800.0],["2012-02-10",9.4755,9.5281,9.3176,9.458,8379800.0],["2012-02-13",9.493,9.5281,9.1509,9.1596,9443600.0],["2012-02-14",9.1772,9.2123,8.9403,9.1158,10049100.0],["2012-02-15",9.2562,9.3702,9.028,9.0456,7413800.0],["2012-02-16",9.107,9.8615,9.0631,9.7387,19651200.0],["2012-02-17",9.7738,9.8001,9.5018,9.6071,6603400.0],["2012-02-21",9.7299,10.0282,9.7036,9.9668,7788900.0],["2012-02-22",9.8703,10.1686,9.7563,10.1248,8740800.0],["2012-02-23",10.1774,10.2476,9.9493,10.0107,7207200.0],["2012-02-24",10.0107,10.0809,9.7563,9.8177,6377200.0],["2012-02-27",9.8177,9.8528,9.6597,9.7914,5064500.0],["2012-02-28",9.8615,10.116,9.7913,10.0107,7475400.0],["2012-02-29",10.0633,10.1511,9.6334,9.7212,13175600.0],["2012-03-01",9.7914,9.9844,9.651,9.8966,6055800.0],["2012-03-02",9.7299,9.7914,9.5106,9.5808,7138800.0],["2012-03-05",9.493,9.5194,9.2737,9.3702,8500600.0],["2012-03-06",9.1509,9.2913,8.9403,9.2737,11184500.0],["2012-03-07",9.2386,9.458,9.0982,9.3965,9895400.0],["2012-03-08",9.5896,9.7212,9.3878,9.572,6992200.0],["2012-03-09",9.5457,9.8264,9.4755,9.7036,7578100.0],["2012-03-12",9.651,9.7124,9.5106,9.572,5596200.0],["2012-03-13",9.5281,9.6159,9.1509,9.2474,9526000.0],["2012-03-14",9.0895,9.1158,8.5192,8.6859,23876900.0],["2012-03-15",8.7122,8.8701,8.5981,8.6946,11699300.0],["2012-03-16",8.6859,8.8526,8.6508,8.7473,8392500.0],["2012-03-19",8.835,8.9666,8.6946,8.7122,8093800.0],["2012-03-20",8.6069,9.028,8.5543,8.9403,11316400.0],["2012-03-21",9.0376,9.0553,8.8607,8.8961,6930200.0],["2012-03-22",8.7723,8.8519,8.6662,8.79,6837900.0],["2012-03-23",8.843,8.9757,8.7634,8.8696,7227600.0],["2012-03-26",9.0641,9.1614,8.9138,9.0287,8734700.0],["2012-03-27",9.0376,9.073,8.7192,8.7546,11252500.0],["2012-03-28",8.7015,8.7458,8.5335,8.6043,9831900.0],["2012-03-29",8.5866,8.5954,8.4097,8.5512,8193400.0],["2012-03-30",8.6308,8.6839,8.507,8.6573,7102200.0],["2012-04-02",8.7369,8.9226,8.6573,8.8165,6385300.0],["2012-04-03",8.8873,8.9492,8.4893,8.5512,13132100.0],["2012-04-04",8.3478,8.3744,8.0737,8.171,17230900.0],["2012-04-05",8.2594,8.3036,8.0737,8.1267,6839100.0],["2012-04-09",8.1444,8.3036,8.1002,8.1887,6070500.0],["2012-04-10",8.1975,8.3213,8.0737,8.2682,9665300.0],["2012-04-11",8.2771,8.2948,8.056,8.1267,9001500.0],["2012-04-12",8.0914,8.4716,8.0825,8.4186,9018700.0],["2012-04-13",8.3832,8.5335,8.2948,8.4097,7264900.0],["2012-04-16",8.392,8.4805,8.2417,8.2948,7220600.0],["2012-04-17",8.339,8.5158,8.2771,8.3478,7661300.0],["2012-04-18",8.2594,8.3744,8.0737,8.1621,6823900.0],["2012-04-19",8.2063,8.3213,8.0737,8.0914,7334300.0],["2012-04-20",8.1179,8.2152,7.9499,8.0206,7726200.0],["2012-04-23",7.8791,7.9057,7.6227,7.888,9067400.0],["2012-04-24",7.888,7.9764,7.72,7.8261,6903500.0],["2012-04-25",7.8703,8.0295,7.7642,7.9676,10736900.0],["2012-04-26",8.0206,8.0383,7.7819,7.8968,9972400.0],["2012-04-27",8.0029,8.0825,7.8968,7.9941,8933900.0],["2012-04-30",7.9234,8.0737,7.8349,7.9145,11697300.0],["2012-05-01",7.9764,8.0383,7.8526,7.9234,6625900.0],["2012-05-02",7.8791,7.888,7.7023,7.8349,6069600.0],["2012-05-03",7.7377,7.7642,7.5254,7.552,10090200.0],["2012-05-04",7.5166,7.6581,7.3928,7.4193,10358200.0],["2012-05-07",7.3839,7.4547,7.1894,7.322,10815000.0],["2012-05-08",7.1894,7.2248,6.7738,6.8799,23141300.0],["2012-05-09",6.5704,7.0125,6.2874,6.8003,24676900.0],["2012-05-10",6.8976,7.1098,6.8534,6.9772,12560300.0],["2012-05-11",6.9241,7.1363,6.8357,6.986,9513200.0],["2012-05-14",6.8622,6.9772,6.7649,6.8091,9845800.0],["2012-05-15",6.8268,6.871,6.4466,6.4643,11656100.0],["2012-05-16",6.5085,6.7119,6.3847,6.4731,12026800.0],["2012-05-17",6.5438,6.9683,6.5173,6.8357,12985000.0],["2012-05-18",6.986,7.0744,6.7649,6.7915,10593400.0],["2012-05-21",6.8357,7.1894,6.7561,7.1186,7966500.0],["2012-05-22",7.0744,7.269,6.986,7.0744,12284400.0],["2012-05-23",6.9683,7.3397,6.7207,7.2955,11979400.0],["2012-05-24",7.3663,7.4547,7.1629,7.4547,14499600.0],["2012-05-25",7.4105,7.4989,7.2071,7.322,7425900.0],["2012-05-29",7.4105,7.4812,7.0744,7.1805,7706100.0],["2012-05-30",7.0656,7.3132,6.8799,7.2159,8583400.0],["2012-05-31",7.1629,7.3397,6.9153,7.0479,8443600.0],["2012-06-01",7.1894,7.6139,7.1629,7.5431,12143100.0],["2012-06-04",7.5962,7.6315,7.3397,7.5962,9689700.0],["2012-06-05",7.605,7.7023,7.5077,7.6934,5979600.0],["2012-06-06",7.9234,8.0206,7.4724,7.6227,13803000.0],["2012-06-07",7.6139,7.6669,7.0567,7.154,16237300.0],["2012-06-08",7.0302,7.3928,6.9153,7.322,8537900.0],["2012-06-11",7.3309,7.4105,7.2071,7.269,6772700.0],["2012-06-12",7.3751,7.4901,7.2955,7.3751,6753200.0],["2012-06-13",7.4105,7.4547,7.2248,7.2778,9195300.0],["2012-06-14",7.3309,7.8261,7.2071,7.6934,17222000.0],["2012-06-15",7.7288,7.9853,7.5785,7.8349,28537900.0],["2012-06-18",7.7642,8.1975,7.7023,8.1091,12370300.0],["2012-06-19",8.1887,8.1887,8.0118,8.1179,8777700.0],["2012-06-20",7.9145,8.1356,7.7023,7.8703,9605400.0],["2012-06-21",7.6581,7.7553,7.3928,7.4016,6772700.0],["2012-06-22",7.4635,7.4901,7.2071,7.3132,6368300.0],["2012-06-25",7.2601,7.49,7.1629,7.437,5380600.0],["2012-06-26",7.3839,7.4458,7.2071,7.3132,5110000.0],["2012-06-27",7.3662,7.4282,7.1717,7.2955,5312200.0],["2012-06-28",7.1982,7.2601,6.8357,6.9948,8744300.0],["2012-06-29",7.2778,7.3751,7.1452,7.2071,7174900.0],["2012-07-02",7.1982,7.437,7.1452,7.4193,6255300.0],["2012-07-03",7.4989,7.8261,7.4901,7.7996,5927800.0],["2012-07-05",7.773,7.7996,7.6404,7.6846,7240400.0],["2012-07-06",7.5608,7.6139,7.2778,7.3132,8017800.0],["2012-07-09",7.3309,7.3839,7.1805,7.322,6689400.0],["2012-07-10",7.3662,7.4193,6.9064,6.9683,6044900.0],["2012-07-11",6.9506,7.0302,6.8268,6.9595,5976600.0],["2012-07-12",6.703,7.0656,6.6765,6.9595,8675500.0],["2012-07-13",7.0037,7.552,6.9683,7.437,11967900.0],["2012-07-16",7.437,7.4812,7.2336,7.3662,7346000.0],["2012-07-17",7.3751,7.3839,7.0037,7.0744,10750900.0],["2012-07-18",6.9948,7.0833,6.9418,6.9595,7066900.0],["2012-07-19",7.0744,7.2336,7.0479,7.0921,6789800.0],["2012-07-20",7.0744,7.2071,7.0302,7.101,5431800.0],["2012-07-23",6.9241,7.0302,6.7826,6.9683,6883400.0],["2012-07-24",7.0214,7.0656,6.8003,6.8445,7525500.0],["2012-07-25",7.0479,7.2601,6.9153,7.1452,10804700.0],["2012-07-26",7.2513,7.5077,7.1452,7.4458,8584700.0],["2012-07-27",7.5343,7.6139,7.3839,7.4812,8132200.0],["2012-07-30",7.5166,7.5696,7.4193,7.5431,6447400.0],["2012-07-31",7.5166,7.605,7.3397,7.3486,6569600.0],["2012-08-01",7.3486,7.4105,6.7738,7.0214,22815700.0],["2012-08-02",7.0125,7.0921,6.6057,6.6057,21445100.0],["2012-08-03",6.8091,6.8799,6.7119,6.8268,13389300.0],["2012-08-06",6.9241,6.986,6.7384,6.8534,8782700.0],["2012-08-07",6.9595,6.986,6.871,6.9329,7566100.0],["2012-08-08",6.9241,7.1894,6.9064,6.9241,11470700.0],["2012-08-09",6.7826,7.1629,6.6853,7.1275,10877500.0],["2012-08-10",7.0833,7.3043,7.0833,7.2867,9182800.0],["2012-08-13",7.3043,7.4193,7.0833,7.1186,8326400.0],["2012-08-14",7.0921,7.2071,7.0479,7.0921,5870600.0],["2012-08-15",7.1275,7.2071,7.0744,7.1894,4862700.0],["2012-08-16",7.2248,7.4458,7.1894,7.4016,7318200.0],["2012-08-17",7.437,7.4635,7.269,7.3486,3705600.0],["2012-08-20",7.3486,7.437,7.2601,7.4282,4114600.0],["2012-08-21",7.5873,7.7111,7.4458,7.5166,7883600.0],["2012-08-22",7.5077,7.7819,7.4547,7.7553,7763800.0],["2012-08-23",7.8703,7.9587,7.7023,7.8172,12208700.0],["2012-08-24",7.8261,7.9941,7.773,7.9853,8543200.0],["2012-08-27",8.0206,8.0206,7.7819,7.8172,6953700.0],["2012-08-28",7.8438,7.9499,7.7111,7.773,7568900.0],["2012-08-29",7.8172,7.8349,7.5785,7.6315,8347100.0],["2012-08-30",7.6934,7.72,7.4635,7.5254,4985500.0],["2012-08-31",7.6227,7.9853,7.5166,7.8703,8811200.0],["2012-09-04",7.9057,7.9234,7.7465,7.8438,8646100.0],["2012-09-05",7.7907,7.8703,7.6404,7.8172,4061300.0],["2012-09-06",7.9587,8.0914,7.8349,8.0737,9048800.0],["2012-09-07",8.2859,8.6573,8.2682,8.5424,17887000.0],["2012-09-10",8.5512,8.6043,8.3125,8.3478,11792100.0],["2012-09-11",8.507,8.5777,8.3125,8.3655,6395500.0],["2012-09-12",8.4274,8.5689,8.171,8.4539,12356000.0],["2012-09-13",8.4009,8.8961,8.3036,8.7546,19692100.0],["2012-09-14",8.843,9.3382,8.7988,9.0818,25861700.0],["2012-09-17",9.1968,9.2144,8.8607,9.0111,12726200.0],["2012-09-18",9.0906,9.1614,8.8873,9.0376,15560000.0],["2012-09-19",9.1713,9.2426,8.993,9.2426,11026200.0],["2012-09-20",9.1802,9.1891,8.993,9.1624,11042200.0],["2012-09-21",9.3228,9.3941,9.1535,9.2069,19455400.0],["2012-09-24",9.0554,9.1445,8.8415,8.8593,10391900.0],["2012-09-25",8.993,9.0198,8.6009,8.6543,12528100.0],["2012-09-26",8.5296,8.8415,8.4226,8.7167,10152200.0],["2012-09-27",8.8504,9.0465,8.7345,9.0376,9656400.0],["2012-09-28",8.993,9.1713,8.8593,9.1,12576900.0],["2012-10-01",9.2604,9.3139,9.198,9.2426,10430200.0],["2012-10-02",9.4297,9.4921,9.2693,9.3852,12395300.0],["2012-10-03",9.3852,9.5189,9.2604,9.2961,9588900.0],["2012-10-04",9.4297,9.9823,9.403,9.8754,16851200.0],["2012-10-05",9.8219,9.8754,9.5991,9.6615,10590600.0],["2012-10-08",9.5545,9.6704,9.3763,9.5545,7354700.0],["2012-10-09",9.5367,9.6526,9.2604,9.2871,8542400.0],["2012-10-10",9.1624,9.5011,9.0554,9.3139,7982300.0],["2012-10-11",9.4297,9.4654,9.1624,9.2158,6813800.0],["2012-10-12",9.2158,9.2693,9.0376,9.0732,5903800.0],["2012-10-15",9.0019,9.1,8.8772,9.1,6820000.0],["2012-10-16",9.1713,9.2961,9.1356,9.2158,5206700.0],["2012-10-17",9.2604,9.3674,9.1,9.2961,5041700.0],["2012-10-18",9.198,9.2871,9.0019,9.0198,7078600.0],["2012-10-19",8.9574,9.0732,8.8326,9.0019,10723200.0],["2012-10-22",9.0465,9.1445,8.9574,9.1089,7831700.0],["2012-10-23",8.9485,8.9752,8.8059,8.8059,5574500.0],["2012-10-24",8.8861,8.9128,8.583,8.6098,7585700.0],["2012-10-25",8.8237,8.8504,8.5919,8.69,7431900.0],["2012-10-26",8.7078,8.788,8.5474,8.5919,6358600.0],["2012-10-31",8.8237,8.9752,8.7791,8.9039,9625100.0],["2012-11-01",8.9217,8.9306,8.7969,8.8237,6045900.0],["2012-11-02",8.7435,8.7524,8.2889,8.3513,11794700.0],["2012-11-05",8.3959,8.4404,8.2176,8.2176,7330400.0],["2012-11-06",8.3335,8.4137,8.2443,8.3424,9591900.0],["2012-11-07",8.3959,8.4404,8.0037,8.3691,14164900.0],["2012-11-08",8.7524,9.1356,8.6811,9.0376,25590200.0],["2012-11-09",9.1,9.2782,9.0821,9.198,15884700.0],["2012-11-12",9.1713,9.198,9.0108,9.1089,6996200.0],["2012-11-13",8.9752,9.0554,8.8861,8.9039,8633100.0],["2012-11-14",8.9217,8.9485,8.4761,8.5117,9601400.0],["2012-11-15",8.5563,8.6009,8.28,8.3067,9977500.0],["2012-11-16",8.2711,8.485,8.1998,8.4761,11316700.0],["2012-11-19",8.6811,8.7345,8.5206,8.5741,5560500.0],["2012-11-20",8.5296,8.69,8.4672,8.6098,4958600.0],["2012-11-21",8.5474,8.8682,8.5117,8.8415,5829000.0],["2012-11-23",8.8682,9.0643,8.7791,9.0198,3206200.0],["2012-11-26",8.9663,9.305,8.8237,9.2693,8214200.0],["2012-11-27",9.1802,9.3763,9.1267,9.1356,9859000.0],["2012-11-28",8.8058,9.2337,8.7969,9.2158,8691100.0],["2012-11-29",9.2426,9.3139,9.0554,9.1535,6101600.0],["2012-11-30",9.0554,9.1356,8.9128,8.9841,6127300.0],["2012-12-03",8.9663,9.0732,8.7791,8.788,5219400.0],["2012-12-04",8.6811,8.895,8.6276,8.8148,7533900.0],["2012-12-05",8.7435,8.7791,8.4583,8.4761,10162100.0],["2012-12-06",8.485,8.6632,8.4761,8.583,6419900.0],["2012-12-07",8.6811,8.7345,8.5652,8.6632,5309400.0],["2012-12-10",8.7435,8.788,8.6543,8.6989,4964200.0],["2012-12-11",8.7791,8.8059,8.69,8.7702,6240400.0],["2012-12-12",8.8415,9.0019,8.8059,8.9752,9885200.0],["2012-12-13",8.788,8.8682,8.583,8.6722,7613000.0],["2012-12-14",8.6722,8.7969,8.6276,8.7078,5042800.0],["2012-12-17",8.6811,8.7435,8.6187,8.69,4686900.0],["2012-12-18",8.69,8.7078,8.4582,8.5117,6436300.0],["2012-12-19",8.4226,8.5028,8.3513,8.4226,5450500.0],["2012-12-20",8.3156,8.3959,8.1463,8.378,5191800.0],["2012-12-21",8.3424,8.5385,8.2978,8.3602,9569100.0],["2012-12-24",8.3869,8.4493,8.3335,8.4315,2056000.0],["2012-12-26",8.4672,8.5028,8.3335,8.4404,3417800.0],["2012-12-27",8.3869,8.6187,8.3869,8.5028,9446000.0],["2012-12-28",8.4939,8.6009,8.3959,8.3959,5078500.0],["2012-12-31",8.3959,8.69,8.3959,8.6632,6051500.0],["2013-01-02",8.8772,8.9039,8.7524,8.788,6433800.0],["2013-01-03",8.7613,8.8058,8.3513,8.3959,7609600.0],["2013-01-04",8.2622,8.3959,8.1998,8.378,7566000.0],["2013-01-07",8.3246,8.4137,8.2889,8.3156,3611700.0],["2013-01-08",8.3424,8.485,8.2443,8.4583,5698400.0],["2013-01-09",8.4048,8.4672,8.28,8.3156,5090500.0],["2013-01-10",8.4226,8.4939,8.378,8.4493,8081300.0],["2013-01-11",8.4404,8.4761,8.3424,8.4137,5911600.0],["2013-01-14",8.4404,8.5117,8.3959,8.4137,4588600.0],["2013-01-15",8.4583,8.7078,8.4137,8.6365,13365400.0],["2013-01-16",8.5741,8.6276,8.4939,8.5741,5966000.0],["2013-01-17",8.5385,8.6365,8.4226,8.4583,10087600.0],["2013-01-18",8.4404,8.5296,8.4137,8.4939,5558900.0],["2013-01-22",8.5117,8.8237,8.4493,8.7969,11214700.0],["2013-01-23",8.7435,8.8326,8.4404,8.4583,8523900.0],["2013-01-24",8.3869,8.4137,7.9948,8.0037,10708100.0],["2013-01-25",7.9235,7.977,7.5491,7.6026,16770200.0],["2013-01-28",7.5937,7.6294,7.3085,7.3976,10850500.0],["2013-01-29",7.5046,7.6383,7.4689,7.5402,14648500.0],["2013-01-30",7.6561,7.7096,7.4155,7.4511,11165900.0],["2013-01-31",7.4422,7.4511,7.2015,7.3352,12707400.0],["2013-02-01",7.4244,7.4778,7.2461,7.4065,10237200.0],["2013-02-04",7.3263,7.4422,7.2996,7.3442,7233400.0],["2013-02-05",7.3976,7.4422,7.2728,7.3263,4468200.0],["2013-02-06",7.3352,7.3887,7.3085,7.3442,5361500.0],["2013-02-07",7.2996,7.4778,7.2372,7.3709,8040900.0],["2013-02-08",7.4155,7.4155,7.255,7.2639,4952300.0],["2013-02-11",7.2015,7.2372,7.1035,7.1124,6870900.0],["2013-02-12",7.1124,7.1926,7.05,7.1213,5883300.0],["2013-02-13",7.1302,7.157,7.0233,7.0322,6641500.0],["2013-02-14",7.1124,7.5313,7.1035,7.4244,12770300.0],["2013-02-15",7.3085,7.4244,7.0679,7.1213,13194600.0],["2013-02-19",7.1035,7.2015,6.9787,7.0857,6853100.0],["2013-02-20",6.9698,6.9876,6.5955,6.649,15762400.0],["2013-02-21",6.6757,6.8807,6.6668,6.7648,8105900.0],["2013-02-22",6.7648,6.845,6.7024,6.845,5906500.0],["2013-02-25",6.8985,7.0411,6.8985,6.9966,10724400.0],["2013-02-26",7.0144,7.1035,6.8629,7.0679,11070100.0],["2013-02-27",7.0411,7.0857,6.9787,7.0322,7186000.0],["2013-02-28",6.9966,7.0144,6.7559,6.7916,10846900.0],["2013-03-01",6.845,6.8896,6.7648,6.8361,10828100.0],["2013-03-04",6.7292,6.8272,6.6668,6.7113,11831000.0],["2013-03-05",6.7826,6.845,6.7113,6.7203,9112100.0],["2013-03-06",6.7024,7.0144,6.6846,7.0055,17804800.0],["2013-03-07",7.0144,7.1124,6.9252,6.952,9024300.0],["2013-03-08",6.952,7.1659,6.8896,7.0589,9971200.0],["2013-03-11",7.0857,7.0857,6.8985,6.9163,5681300.0],["2013-03-12",7.0144,7.2015,7.0055,7.1124,5649000.0],["2013-03-13",7.1302,7.157,6.8896,6.8985,9112400.0],["2013-03-14",6.8718,7.1213,6.8629,7.0768,6558700.0],["2013-03-15",7.0857,7.1748,7.0233,7.05,5085700.0],["2013-03-18",7.1837,7.2372,7.0233,7.1124,8126000.0],["2013-03-19",7.1484,7.2655,7.1034,7.1844,6789400.0],["2013-03-20",7.1664,7.2205,7.0944,7.1214,5742400.0],["2013-03-21",7.1934,7.3465,7.1574,7.3015,6961200.0],["2013-03-22",7.2475,7.3555,7.1844,7.3195,6546900.0],["2013-03-25",7.2655,7.2835,7.0584,7.1214,5966900.0],["2013-03-26",7.1214,7.1214,7.0224,7.0854,4818900.0],["2013-03-27",7.0764,7.1934,7.0314,7.1754,5226000.0],["2013-03-28",7.1394,7.1844,7.0674,7.1394,3762200.0],["2013-04-01",7.1394,7.1574,7.0224,7.0764,4250300.0],["2013-04-02",7.0224,7.0314,6.7163,6.7523,9100700.0],["2013-04-03",6.7073,6.7703,6.2571,6.3472,18320900.0],["2013-04-04",6.2931,6.5452,6.2121,6.4372,13726200.0],["2013-04-05",6.5542,6.6263,6.2751,6.3652,13337000.0],["2013-04-08",6.3472,6.3922,6.2661,6.3201,8392600.0],["2013-04-09",6.3562,6.5902,6.3111,6.5362,9944700.0],["2013-04-10",6.4822,6.4822,6.2841,6.3292,10752900.0],["2013-04-11",6.3201,6.3832,6.0861,6.1221,11880700.0],["2013-04-12",6.014,6.014,5.6449,5.6899,23334200.0],["2013-04-15",5.2488,5.3298,4.8436,4.8977,28030200.0],["2013-04-16",5.1227,5.1498,4.7446,4.8707,23325900.0],["2013-04-17",4.8797,4.8797,4.4745,4.5015,20583900.0],["2013-04-18",4.6096,4.8256,4.5285,4.7536,19252400.0],["2013-04-19",4.8887,4.9787,4.7176,4.7986,16991500.0],["2013-04-22",4.8346,4.9877,4.8256,4.9517,14862200.0],["2013-04-23",4.9067,4.9337,4.7716,4.8617,12298100.0],["2013-04-24",4.9787,5.1407,4.9067,5.0957,10821400.0],["2013-04-25",5.1948,5.2668,5.0597,5.0957,15334800.0],["2013-04-26",5.1137,5.1498,4.8526,4.9427,13759600.0],["2013-04-29",4.9427,5.0507,4.7716,4.8977,14171900.0],["2013-04-30",4.8256,4.8977,4.7176,4.8977,21994600.0],["2013-05-01",4.7896,4.9157,4.7356,4.8346,16638300.0],["2013-05-02",4.8797,4.9337,4.7986,4.8166,12263500.0],["2013-05-03",4.8256,4.8977,4.7716,4.8166,11681500.0],["2013-05-06",4.8436,4.8436,4.7806,4.7896,7255500.0],["2013-05-07",4.7356,4.8076,4.6996,4.7536,15643400.0],["2013-05-08",4.8977,5.1588,4.8707,5.0417,19224300.0],["2013-05-09",5.0057,5.3118,4.9427,5.0327,14215000.0],["2013-05-10",4.8887,4.9607,4.8076,4.9337,12830600.0],["2013-05-13",4.8887,4.8977,4.7896,4.7986,6273400.0],["2013-05-14",4.7716,4.9247,4.7536,4.8076,9221700.0],["2013-05-15",4.7446,4.8256,4.7266,4.7536,20997200.0],["2013-05-16",4.6816,4.9247,4.6636,4.8797,17236300.0],["2013-05-17",4.7806,4.8526,4.7266,4.7356,19116800.0],["2013-05-20",4.7536,5.1678,4.7266,5.1047,13820100.0],["2013-05-21",4.8977,5.0597,4.8076,4.9337,12901500.0],["2013-05-22",5.0147,5.3838,5.0057,5.1137,17501100.0],["2013-05-23",5.2758,5.3838,5.2398,5.2668,12660700.0],["2013-05-24",5.2308,5.3118,5.1678,5.2218,9360700.0],["2013-05-28",5.2488,5.2488,5.0057,5.0867,9755600.0],["2013-05-29",5.1227,5.2758,5.0867,5.2758,8479500.0],["2013-05-30",5.3928,5.762,5.3748,5.7349,16882900.0],["2013-05-31",5.6539,5.78,5.5459,5.771,12967200.0],["2013-06-03",5.843,5.987,5.807,5.933,15663800.0],["2013-06-04",5.834,5.87,5.7169,5.798,7306000.0],["2013-06-05",5.843,5.987,5.78,5.861,8758700.0],["2013-06-06",5.852,5.969,5.789,5.924,11221200.0],["2013-06-07",5.78,5.843,5.5549,5.6449,9867000.0],["2013-06-10",5.5999,5.798,5.5369,5.6899,7101800.0],["2013-06-11",5.2938,5.5009,5.2398,5.3478,14928500.0],["2013-06-12",5.2308,5.4469,5.1948,5.2938,10293300.0],["2013-06-13",5.1948,5.4288,5.1768,5.4108,8952200.0],["2013-06-14",5.4378,5.4559,5.2308,5.2398,7170300.0],["2013-06-17",5.2578,5.4378,5.2308,5.2848,7117200.0],["2013-06-18",5.2398,5.3118,5.1227,5.1948,7374700.0],["2013-06-19",5.1948,5.2398,4.9517,4.9607,10930300.0],["2013-06-20",4.5916,4.7446,4.4565,4.5465,40216600.0],["2013-06-21",4.5375,4.6276,4.3755,4.5285,15780700.0],["2013-06-24",4.4565,4.5015,4.3485,4.3845,19647900.0],["2013-06-25",4.3755,4.4475,4.3215,4.3395,8186900.0],["2013-06-26",4.2044,4.2314,4.0784,4.1054,16962400.0],["2013-06-27",4.1954,4.2675,4.0874,4.1774,11897000.0],["2013-06-28",4.1144,4.6366,4.0874,4.5916,20926100.0],["2013-07-01",4.6906,4.7626,4.5015,4.5916,8969800.0],["2013-07-02",4.5555,4.6096,4.3575,4.4115,10668400.0],["2013-07-03",4.4565,4.5646,4.4295,4.5555,5773000.0],["2013-07-05",4.3845,4.4025,4.1684,4.2765,11482900.0],["2013-07-08",4.3215,4.3395,4.1324,4.1414,8292900.0],["2013-07-09",4.2584,4.2584,4.0964,4.1324,11246400.0],["2013-07-10",4.1504,4.2675,4.0964,4.1594,12364700.0],["2013-07-11",4.4205,4.4565,4.3215,4.4565,9663000.0],["2013-07-12",4.4295,4.4475,4.3215,4.3665,5129000.0],["2013-07-15",4.3575,4.4205,4.3125,4.3125,5998700.0],["2013-07-16",4.3485,4.6006,4.3125,4.5916,10429200.0],["2013-07-17",4.6546,4.8076,4.4565,4.4655,9006400.0],["2013-07-18",4.4925,4.5555,4.3845,4.4205,5508900.0],["2013-07-19",4.4745,4.6636,4.4205,4.6276,7469800.0],["2013-07-22",4.8526,5.0597,4.7896,5.0147,15526800.0],["2013-07-23",4.9787,5.1317,4.9067,5.1047,14101400.0],["2013-07-24",5.0507,5.0687,4.7266,4.8256,12048200.0],["2013-07-25",4.7896,4.9607,4.7806,4.8346,11761200.0],["2013-07-26",4.7806,4.9337,4.7266,4.9247,7129900.0],["2013-07-29",4.8797,4.9427,4.8256,4.8256,5937400.0],["2013-07-30",4.8256,4.8526,4.6546,4.7356,8789300.0],["2013-07-31",4.7626,4.8797,4.6276,4.7086,12399300.0],["2013-08-01",4.7626,4.7806,4.5105,4.6096,15976400.0],["2013-08-02",4.6546,4.7356,4.5736,4.5916,9918500.0],["2013-08-05",4.6096,4.6726,4.5916,4.5916,5866700.0],["2013-08-06",4.6096,4.6096,4.4565,4.4655,14295600.0],["2013-08-07",4.4385,4.5555,4.4115,4.4385,8240000.0],["2013-08-08",4.5015,4.7266,4.4835,4.7086,17866000.0],["2013-08-09",4.6816,4.8166,4.6276,4.7176,17914000.0],["2013-08-12",4.8977,5.0957,4.8977,5.0147,13089300.0],["2013-08-13",5.0147,5.0327,4.8166,4.8527,9947100.0],["2013-08-14",4.8887,5.2398,4.8707,5.2038,15191600.0],["2013-08-15",5.1678,5.5009,5.0957,5.4559,17066600.0],["2013-08-16",5.5279,5.6089,5.2758,5.3298,16704800.0],["2013-08-19",5.4108,5.4108,5.1137,5.1407,13092300.0],["2013-08-20",5.1588,5.3658,5.1317,5.3208,16062600.0],["2013-08-21",5.2668,5.2668,4.9787,4.9967,15133100.0],["2013-08-22",5.0957,5.2938,5.0147,5.1047,12354500.0],["2013-08-23",5.1047,5.3208,5.0597,5.2578,11035800.0],["2013-08-26",5.3028,5.4018,5.1858,5.3118,11619200.0],["2013-08-27",5.4559,5.5099,5.0597,5.0777,19747100.0],["2013-08-28",5.1047,5.2218,4.9067,4.9517,17673400.0],["2013-08-29",4.9427,5.0237,4.7536,4.9607,17932400.0],["2013-08-30",4.8526,5.0597,4.7986,4.9517,12312400.0],["2013-09-03",5.0597,5.0957,4.9427,5.0147,9998500.0],["2013-09-04",4.9427,5.0597,4.9067,5.0417,7876300.0],["2013-09-05",4.9697,5.0147,4.8797,4.8977,9552300.0],["2013-09-06",5.0147,5.0597,4.9427,4.9877,8405200.0],["2013-09-09",4.9967,5.0237,4.9067,4.9517,7000100.0],["2013-09-10",4.8617,4.8977,4.8166,4.8166,10486700.0],["2013-09-11",4.8436,4.8887,4.7446,4.8887,9682500.0],["2013-09-12",4.6906,4.7896,4.6006,4.6006,10797000.0],["2013-09-13",4.5555,4.6816,4.5465,4.6636,9023400.0],["2013-09-16",4.6996,4.7986,4.6636,4.6726,11287300.0],["2013-09-17",4.6906,4.7446,4.6456,4.7356,7393800.0],["2013-09-18",4.6906,5.2128,4.6636,5.1407,21737600.0],["2013-09-19",5.1768,5.2038,4.9067,4.9967,14926500.0],["2013-09-20",4.9157,4.9247,4.6366,4.6726,21191000.0],["2013-09-23",4.6276,4.7536,4.5736,4.6006,14583600.0],["2013-09-24",4.5555,4.6006,4.4835,4.4835,18476200.0],["2013-09-25",4.5285,4.6996,4.5015,4.5916,11358400.0],["2013-09-26",4.5736,4.6276,4.4655,4.5195,7351800.0],["2013-09-27",4.5916,4.6366,4.4475,4.4925,6115500.0],["2013-09-30",4.4385,4.5555,4.4205,4.5465,9421400.0],["2013-10-01",4.4565,4.4745,4.3845,4.4385,12869700.0],["2013-10-02",4.4745,4.5195,4.3845,4.3845,12165700.0],["2013-10-03",4.3935,4.4565,4.3395,4.3575,9600000.0],["2013-10-04",4.3575,4.3845,4.2584,4.3305,8411700.0],["2013-10-07",4.3575,4.4205,4.3485,4.4205,5461000.0],["2013-10-08",4.4205,4.4925,4.2674,4.3035,8790000.0],["2013-10-09",4.2855,4.3575,4.1864,4.2945,13175300.0],["2013-10-10",4.2584,4.3395,4.1954,4.2404,7388400.0],["2013-10-11",4.1684,4.2224,4.1144,4.1864,11870200.0],["2013-10-14",4.2404,4.2494,4.1324,4.1684,4837900.0],["2013-10-15",4.1324,4.3305,4.1324,4.3215,9561500.0],["2013-10-16",4.3035,4.3485,4.2134,4.2314,5619400.0],["2013-10-17",4.3845,4.4655,4.3485,4.3935,11352900.0],["2013-10-18",4.3935,4.4655,4.3665,4.3755,6219100.0],["2013-10-21",4.4025,4.5375,4.3755,4.5375,5781800.0],["2013-10-22",4.6006,4.7266,4.5826,4.6816,11755000.0],["2013-10-23",4.6636,4.7176,4.4745,4.4745,11720200.0],["2013-10-24",4.5375,4.6276,4.5105,4.6276,11928400.0],["2013-10-25",4.6006,4.7176,4.5465,4.6636,7201300.0],["2013-10-28",4.6906,4.8166,4.6186,4.7536,10405400.0],["2013-10-29",4.7626,4.8256,4.6366,4.6366,8915400.0],["2013-10-30",4.7356,4.8166,4.5736,4.7986,14333500.0],["2013-10-31",4.6726,4.7086,4.5465,4.5646,10520000.0],["2013-11-01",4.5015,4.5285,4.2674,4.3395,14307500.0],["2013-11-04",4.3665,4.5375,4.3395,4.5105,8994300.0],["2013-11-05",4.4835,4.5465,4.3935,4.4295,6805000.0],["2013-11-06",4.5105,4.5646,4.4835,4.5465,6159600.0],["2013-11-07",4.4565,4.5465,4.3845,4.4025,8519800.0],["2013-11-08",4.3575,4.4385,4.2855,4.4385,8765100.0],["2013-11-11",4.3935,4.4565,4.3305,4.4475,6569200.0],["2013-11-12",4.3935,4.4655,4.3845,4.4115,6068100.0],["2013-11-13",4.4385,4.4835,4.4025,4.4835,5848900.0],["2013-11-14",4.5916,4.6636,4.5465,4.6456,13381600.0],["2013-11-15",4.6636,4.6906,4.5826,4.5916,7371100.0],["2013-11-18",4.5826,4.5916,4.3845,4.4295,8849900.0],["2013-11-19",4.4025,4.4835,4.4025,4.4565,4929200.0],["2013-11-20",4.3935,4.5015,4.2044,4.2765,11682400.0],["2013-11-21",4.2314,4.2584,4.1414,4.2044,11920200.0],["2013-11-22",4.2404,4.2945,4.1864,4.2134,6262900.0],["2013-11-25",4.1594,4.2765,4.0964,4.2404,9784500.0],["2013-11-26",4.2134,4.2675,4.1504,4.1774,7129100.0],["2013-11-27",4.2224,4.2584,4.1414,4.1864,5401100.0],["2013-11-29",4.2584,4.3035,4.2224,4.2404,4116900.0],["2013-12-02",4.1594,4.1954,4.0604,4.0694,8513000.0],["2013-12-03",4.0784,4.1144,4.0244,4.0604,9260400.0],["2013-12-04",4.0964,4.2404,4.0514,4.1594,11128500.0],["2013-12-05",4.0784,4.2134,4.0514,4.1054,7292300.0],["2013-12-06",4.1774,4.2314,4.0784,4.0874,5821400.0],["2013-12-09",4.1054,4.1594,4.0964,4.1234,9171700.0],["2013-12-10",4.2404,4.3665,4.2314,4.3575,11120000.0],["2013-12-11",4.3395,4.3935,4.1234,4.1414,10635700.0],["2013-12-12",4.0424,4.1864,4.0334,4.1414,8809400.0],["2013-12-13",4.1774,4.2314,4.1144,4.1324,5967300.0],["2013-12-16",4.1504,4.1864,4.1144,4.1684,10532900.0],["2013-12-17",4.1234,4.1774,4.0874,4.1414,5790800.0],["2013-12-18",4.1054,4.2134,4.0154,4.0514,13391200.0],["2013-12-19",3.9884,4.0064,3.9523,3.9703,14151900.0],["2013-12-20",3.9794,3.9974,3.8173,3.8533,23667000.0],["2013-12-23",3.8623,3.8983,3.8443,3.8713,12904800.0],["2013-12-24",3.8713,3.9613,3.8623,3.9433,7308000.0],["2013-12-26",3.9884,4.0244,3.8443,3.9253,7087700.0],["2013-12-27",3.9613,3.9794,3.9073,3.9613,15357900.0],["2013-12-30",3.9343,3.9523,3.8443,3.8533,11205300.0],["2013-12-31",3.8173,3.9433,3.8083,3.9433,16215700.0],["2014-01-02",4.0064,4.0784,3.9974,4.0334,12241000.0],["2014-01-03",4.0694,4.1594,4.0514,4.0604,11086400.0],["2014-01-06",4.1054,4.1684,4.0874,4.1414,6856200.0],["2014-01-07",4.0964,4.1324,4.0514,4.1324,6073500.0],["2014-01-08",4.0604,4.1324,4.0334,4.0964,8686400.0],["2014-01-09",4.0694,4.0694,3.9704,3.9974,10213100.0],["2014-01-10",4.0424,4.0784,4.0064,4.0514,11320000.0],["2014-01-13",4.0784,4.1234,4.0064,4.1234,15423000.0],["2014-01-14",4.0694,4.1864,4.0154,4.0154,9320100.0],["2014-01-15",3.9884,4.0964,3.9794,4.0514,6753000.0],["2014-01-16",4.1054,4.1144,4.0334,4.0874,5614100.0],["2014-01-17",4.1324,4.3485,4.1144,4.2675,13027500.0],["2014-01-21",4.2494,4.3755,4.1954,4.3215,9283500.0],["2014-01-22",4.3305,4.3395,4.1324,4.1684,9878400.0],["2014-01-23",4.2314,4.3125,4.2134,4.2584,9117600.0],["2014-01-24",4.3125,4.3305,4.1054,4.1864,11932700.0],["2014-01-27",4.1324,4.1504,4.0424,4.0424,9081900.0],["2014-01-28",4.0784,4.1414,4.0244,4.1234,6458200.0],["2014-01-29",4.1954,4.2134,4.0874,4.2044,7397200.0],["2014-01-30",4.0964,4.1864,4.0694,4.1414,8263200.0],["2014-01-31",4.1504,4.2044,4.0604,4.1234,7477900.0],["2014-02-03",4.1864,4.2044,4.0964,4.1054,8901800.0],["2014-02-04",4.0874,4.1594,4.0604,4.1504,6906700.0],["2014-02-05",4.2044,4.2314,4.1144,4.1144,7544600.0],["2014-02-06",4.1324,4.1594,4.0604,4.1234,4576200.0],["2014-02-07",4.1684,4.3935,4.1504,4.3395,9554300.0],["2014-02-10",4.4115,4.6006,4.4025,4.5826,15785300.0],["2014-02-11",4.6096,4.8617,4.6006,4.8346,17443700.0],["2014-02-12",4.8797,4.8977,4.6096,4.6366,14167600.0],["2014-02-13",4.5105,4.6906,4.4115,4.6366,22570200.0],["2014-02-14",4.7806,4.8076,4.6366,4.6996,15471900.0],["2014-02-18",4.7626,4.7716,4.5826,4.6546,8703500.0],["2014-02-19",4.5916,4.6906,4.4745,4.5105,10291600.0],["2014-02-20",4.5285,4.7896,4.5015,4.7536,15186500.0],["2014-02-21",4.7806,4.8346,4.6816,4.7176,8498500.0],["2014-02-24",4.7806,4.8436,4.7446,4.7446,6887000.0],["2014-02-25",4.7356,4.8166,4.6636,4.6726,9020400.0],["2014-02-26",4.6366,4.7176,4.6006,4.6366,7963800.0],["2014-02-27",4.6546,4.7446,4.5916,4.6546,7011600.0],["2014-02-28",4.7086,4.7536,4.6456,4.6996,7349900.0],["2014-03-03",4.8256,4.8617,4.6456,4.6726,10644900.0],["2014-03-04",4.6276,4.6816,4.5826,4.6366,8026700.0],["2014-03-05",4.6366,4.6726,4.5375,4.5555,10739200.0],["2014-03-06",4.5465,4.5916,4.4385,4.4925,16133500.0],["2014-03-07",4.4115,4.4835,4.3665,4.4025,9782500.0],["2014-03-10",4.4115,4.5015,4.3845,4.4295,6928800.0],["2014-03-11",4.4745,4.5015,4.3485,4.3845,9535500.0],["2014-03-12",4.4565,4.4925,4.4115,4.4565,7788200.0],["2014-03-13",4.4655,4.7086,4.4385,4.7086,13112700.0],["2014-03-14",4.7536,4.7716,4.6276,4.6546,10301300.0],["2014-03-17",4.6546,4.6546,4.4385,4.4475,9125500.0],["2014-03-18",4.3755,4.5105,4.3485,4.4655,9877800.0],["2014-03-19",4.3935,4.4475,4.3035,4.3215,15079800.0],["2014-03-20",4.2765,4.4205,4.2675,4.3215,10623700.0],["2014-03-21",4.3755,4.4115,4.2855,4.3215,23056700.0],["2014-03-24",4.2494,4.2855,4.0604,4.1054,12791600.0],["2014-03-25",4.1234,4.1594,4.0154,4.0424,15368100.0],["2014-03-26",4.0694,4.0784,3.7813,3.8263,17305100.0],["2014-03-27",3.7993,3.8803,3.6102,3.6552,26643800.0],["2014-03-28",3.7633,3.8803,3.6823,3.7903,21065700.0],["2014-03-31",3.8263,3.8263,3.6732,3.7273,13253000.0],["2014-04-01",3.7993,3.8263,3.6823,3.7453,14097900.0],["2014-04-02",3.8263,3.9343,3.8083,3.8443,15115700.0],["2014-04-03",3.8173,3.8443,3.7543,3.7903,11372300.0],["2014-04-04",3.9163,3.9523,3.8443,3.8713,17773800.0],["2014-04-07",3.8713,3.9253,3.7723,3.8353,10921100.0],["2014-04-08",3.8983,3.9073,3.7633,3.8083,14838000.0],["2014-04-09",3.7993,3.9163,3.7723,3.8713,8697000.0],["2014-04-10",3.8713,3.8983,3.7633,3.7993,11037200.0],["2014-04-11",3.7813,3.8263,3.7273,3.7633,13043800.0],["2014-04-14",3.8083,3.8353,3.7093,3.7273,9147900.0],["2014-04-15",3.6732,3.7183,3.6192,3.6913,9688400.0],["2014-04-16",3.7093,3.7453,3.6823,3.7093,10397400.0],["2014-04-17",3.7093,3.7273,3.6372,3.6642,6329300.0],["2014-04-21",3.6642,3.6913,3.5832,3.6913,8477300.0],["2014-04-22",3.6732,3.7093,3.6462,3.6913,9234500.0],["2014-04-23",3.7003,3.8263,3.6913,3.7453,9016300.0],["2014-04-24",3.7003,3.7813,3.6732,3.6823,7561700.0],["2014-04-25",3.7093,3.7633,3.6823,3.7633,5547600.0],["2014-04-28",3.7543,3.7633,3.6282,3.6372,8077300.0],["2014-04-29",3.6552,3.7543,3.6552,3.7093,7027400.0],["2014-04-30",3.6823,3.7093,3.6372,3.6552,6026200.0],["2014-05-01",3.6282,3.7003,3.5922,3.6552,5261500.0],["2014-05-02",3.6732,3.7453,3.6372,3.7093,5029700.0],["2014-05-05",3.7543,3.7633,3.6732,3.7183,5975600.0],["2014-05-06",3.7183,3.7273,3.6462,3.6732,3744600.0],["2014-05-07",3.6732,3.6823,3.5832,3.5922,7895200.0],["2014-05-08",3.6282,3.6732,3.5742,3.5922,6093500.0],["2014-05-09",3.5922,3.6552,3.5832,3.6462,5360700.0],["2014-05-12",3.6913,3.7183,3.6462,3.6732,6189900.0],["2014-05-13",3.6823,3.7093,3.6282,3.6462,3789700.0],["2014-05-14",3.6823,3.7093,3.6192,3.6192,7191600.0],["2014-05-15",3.6012,3.6102,3.5562,3.5742,6704200.0],["2014-05-16",3.5742,3.5832,3.5292,3.5382,7175300.0],["2014-05-19",3.5922,3.6642,3.5382,3.6102,10037300.0],["2014-05-20",3.5832,3.6102,3.5202,3.5832,7060700.0],["2014-05-21",3.5742,3.5832,3.5292,3.5652,5471900.0],["2014-05-22",3.5652,3.6192,3.5652,3.5832,4008200.0],["2014-05-23",3.5832,3.5922,3.5562,3.5652,2679800.0],["2014-05-27",3.5292,3.5382,3.4032,3.4392,12261200.0],["2014-05-28",3.4302,3.4392,3.3131,3.3581,12773400.0],["2014-05-29",3.3491,3.4302,3.3491,3.3581,5410400.0],["2014-05-30",3.3581,3.4032,3.2951,3.4032,8239500.0],["2014-06-02",3.3671,3.4302,3.3401,3.3942,6566400.0],["2014-06-03",3.4122,3.4662,3.3581,3.4302,7115600.0],["2014-06-04",3.4212,3.4392,3.3761,3.4122,5434200.0],["2014-06-05",3.4392,3.5292,3.4392,3.4932,8742600.0],["2014-06-06",3.5112,3.5382,3.4662,3.5022,5255700.0],["2014-06-09",3.4932,3.5472,3.4842,3.4842,4866700.0],["2014-06-10",3.5202,3.5832,3.5202,3.5832,4816400.0],["2014-06-11",3.6192,3.6462,3.5832,3.6282,7640900.0],["2014-06-12",3.6552,3.7183,3.6372,3.7183,7310200.0],["2014-06-13",3.7273,3.7363,3.6462,3.7183,6027100.0],["2014-06-16",3.7363,3.7453,3.6823,3.7093,7485500.0],["2014-06-17",3.6642,3.7273,3.6192,3.6913,4835700.0],["2014-06-18",3.6913,3.7633,3.6732,3.7633,7532400.0],["2014-06-19",3.8173,3.9974,3.8083,3.9794,18437900.0],["2014-06-20",4.0064,4.0064,3.8353,3.9163,11996000.0],["2014-06-23",3.9163,3.9523,3.8623,3.9073,5393300.0],["2014-06-24",3.9343,3.9613,3.7543,3.7543,11881100.0],["2014-06-25",3.7813,3.8263,3.7363,3.7363,6857600.0],["2014-06-26",3.7273,3.7993,3.7183,3.7453,8430200.0],["2014-06-27",3.7723,3.7903,3.6102,3.6282,12694900.0],["2014-06-30",3.6102,3.7543,3.5922,3.7273,10330000.0],["2014-07-01",3.7363,3.8173,3.7183,3.7813,10215700.0],["2014-07-02",3.7453,3.8713,3.7363,3.8623,9014300.0],["2014-07-03",3.8083,3.8263,3.7453,3.8263,6582400.0],["2014-07-07",3.7633,3.7993,3.7363,3.7363,5325700.0],["2014-07-08",3.7723,3.8263,3.7273,3.7993,9836600.0],["2014-07-09",3.8263,3.9523,3.7723,3.9163,11931600.0],["2014-07-10",4.0244,4.0244,3.8173,3.8443,18118000.0],["2014-07-11",3.8443,3.9433,3.8353,3.9253,7653600.0],["2014-07-14",3.8083,3.8983,3.7903,3.8353,7347900.0],["2014-07-15",3.8533,3.8983,3.7003,3.7093,10742500.0],["2014-07-16",3.7363,3.7993,3.7183,3.7633,7370400.0],["2014-07-17",3.7633,3.8173,3.7093,3.7993,12016700.0],["2014-07-18",3.7723,3.7903,3.7003,3.7723,9012900.0],["2014-07-21",3.7813,3.7903,3.7183,3.7453,5083200.0],["2014-07-22",3.7453,3.7543,3.6823,3.7093,7550200.0],["2014-07-23",3.7093,3.7453,3.6642,3.6823,4967700.0],["2014-07-24",3.6552,3.6642,3.6012,3.6102,6804700.0],["2014-07-25",3.6192,3.7183,3.6012,3.7093,8097800.0],["2014-07-28",3.7003,3.7453,3.6732,3.7273,4657100.0],["2014-07-29",3.7543,3.7633,3.7003,3.7093,3633300.0],["2014-07-30",3.6913,3.7363,3.6552,3.6552,8035000.0],["2014-07-31",3.6462,3.6642,3.5832,3.5922,7910600.0],["2014-08-01",3.6552,3.6732,3.5472,3.5832,10675200.0],["2014-08-04",3.5652,3.6102,3.4752,3.5022,8783200.0],["2014-08-05",3.5202,3.5652,3.4482,3.5292,9990400.0],["2014-08-06",3.6012,3.6823,3.5922,3.6372,9345700.0],["2014-08-07",3.6372,3.6372,3.5472,3.5742,12893000.0],["2014-08-08",3.5742,3.6102,3.4842,3.4932,10407100.0],["2014-08-11",3.5112,3.5652,3.4842,3.5382,5643300.0],["2014-08-12",3.5652,3.6552,3.5562,3.6192,8643500.0],["2014-08-13",3.6462,3.6823,3.6102,3.6642,6496700.0],["2014-08-14",3.6642,3.7453,3.6372,3.6642,9259300.0],["2014-08-15",3.6192,3.6823,3.5922,3.6192,7010400.0],["2014-08-18",3.6192,3.6642,3.6012,3.6552,4330500.0],["2014-08-19",3.6372,3.6913,3.6192,3.6282,5649600.0],["2014-08-20",3.6462,3.6913,3.6192,3.6552,5024000.0],["2014-08-21",3.6012,3.6282,3.5202,3.5562,11727000.0],["2014-08-22",3.5562,3.5922,3.5202,3.5562,5072700.0],["2014-08-25",3.5292,3.5472,3.4842,3.4842,5312800.0],["2014-08-26",3.5472,3.5652,3.5022,3.5652,5808900.0],["2014-08-27",3.5652,3.5922,3.5022,3.5472,3886500.0],["2014-08-28",3.5832,3.5922,3.5022,3.5112,8168500.0],["2014-08-29",3.5202,3.5652,3.5112,3.5472,5270800.0],["2014-09-02",3.5022,3.5292,3.4752,3.4752,8365500.0],["2014-09-03",3.4932,3.5112,3.4122,3.4392,13006100.0],["2014-09-04",3.4482,3.4932,3.3491,3.3581,8764100.0],["2014-09-05",3.3671,3.4032,3.3041,3.3581,9641200.0],["2014-09-08",3.3401,3.3401,3.2591,3.2861,9198100.0],["2014-09-09",3.2861,3.3942,3.2681,3.3761,13904000.0],["2014-09-10",3.3761,3.4122,3.3131,3.3221,14004500.0],["2014-09-11",3.3041,3.4032,3.2951,3.3581,10084700.0],["2014-09-12",3.3311,3.3761,3.3041,3.3311,9365000.0],["2014-09-15",3.3491,3.4032,3.3131,3.3671,7858200.0],["2014-09-16",3.3581,3.4572,3.3401,3.3942,9905800.0],["2014-09-17",3.4032,3.4212,3.3131,3.3221,10128000.0],["2014-09-18",3.3221,3.3491,3.2771,3.2771,8649000.0],["2014-09-19",3.2591,3.2771,3.1241,3.1871,17014200.0],["2014-09-22",3.1511,3.1601,3.052,3.0881,13102900.0],["2014-09-23",3.1421,3.1961,3.0971,3.1421,10882900.0],["2014-09-24",3.1241,3.1601,3.0881,3.1061,10182000.0],["2014-09-25",3.07,3.1331,3.061,3.1061,10467400.0],["2014-09-26",3.0881,3.0971,3.034,3.052,10589300.0],["2014-09-29",3.061,3.079,3.025,3.034,7111700.0],["2014-09-30",3.025,3.025,2.908,2.971,14786700.0],["2014-10-01",2.989,3.043,2.935,2.935,11841300.0],["2014-10-02",2.962,2.998,2.89,2.989,10056200.0],["2014-10-03",2.89,2.917,2.818,2.881,20389600.0],["2014-10-06",2.89,2.935,2.836,2.908,8510800.0],["2014-10-07",2.917,2.926,2.7909,2.809,9869800.0],["2014-10-08",2.845,2.953,2.6829,2.908,20213200.0],["2014-10-09",2.926,2.926,2.6379,2.7369,24811700.0],["2014-10-10",2.7279,2.7369,2.6019,2.6199,17665700.0],["2014-10-13",2.6649,2.7729,2.6469,2.6739,12151000.0],["2014-10-14",2.7009,2.7189,2.6379,2.6559,11147700.0],["2014-10-15",2.6829,2.7189,2.6109,2.6379,15393700.0],["2014-10-16",2.6109,2.6829,2.5929,2.6469,7770700.0],["2014-10-17",2.6559,2.6559,2.5839,2.6379,11655000.0],["2014-10-20",2.6379,2.6559,2.5839,2.6559,11600000.0],["2014-10-21",2.6919,2.6919,2.5659,2.6109,16565800.0],["2014-10-22",2.5839,2.5839,2.4758,2.5029,12766800.0],["2014-10-23",2.4398,2.4848,2.4038,2.4488,17815000.0],["2014-10-24",2.4578,2.4668,2.4128,2.4398,9751400.0],["2014-10-27",2.4218,2.4668,2.4128,2.4218,11254000.0],["2014-10-28",2.4578,2.4758,2.3948,2.4668,12932700.0],["2014-10-29",2.4308,2.4758,2.3588,2.3948,15854600.0],["2014-10-30",2.3768,2.3768,2.1247,2.2418,18791400.0],["2014-10-31",2.0977,2.1157,1.8636,1.9357,38815500.0],["2014-11-03",1.9537,2.0437,1.9086,1.9987,18482900.0],["2014-11-04",2.0167,2.0527,1.8636,1.8636,16496700.0],["2014-11-05",1.8276,1.9627,1.8006,1.8006,16830800.0],["2014-11-06",1.8996,2.1607,1.8726,1.9897,25844400.0],["2014-11-07",2.2328,2.2778,2.1337,2.2508,23774900.0],["2014-11-10",2.2148,2.2328,2.0707,2.1067,13160900.0],["2014-11-11",2.1427,2.2328,2.1067,2.1787,11148300.0],["2014-11-12",2.1877,2.2508,2.1247,2.2148,11586100.0],["2014-11-13",2.2328,2.3138,2.1517,2.2688,19219000.0],["2014-11-14",2.2148,2.4758,2.1877,2.4398,20206600.0],["2014-11-17",2.4308,2.4578,2.3318,2.4398,13271700.0],["2014-11-18",2.4938,2.6919,2.4758,2.6649,32394600.0],["2014-11-19",2.6469,2.6739,2.4398,2.4668,20119900.0],["2014-11-20",2.5209,2.5929,2.4758,2.5479,12201700.0],["2014-11-21",2.6109,2.6559,2.5299,2.5749,15031100.0],["2014-11-24",2.5659,2.6019,2.4938,2.5209,11354500.0],["2014-11-25",2.5299,2.7459,2.5209,2.7279,18797300.0],["2014-11-26",2.7369,2.818,2.7099,2.7459,12130800.0],["2014-11-28",2.6379,2.6739,2.4938,2.5209,12574000.0],["2014-12-01",2.5749,2.7639,2.5659,2.7369,16474100.0],["2014-12-02",2.6379,2.809,2.6109,2.6559,13736800.0],["2014-12-03",2.6919,2.872,2.6739,2.7819,15643700.0],["2014-12-04",2.7639,2.908,2.7279,2.818,20347200.0],["2014-12-05",2.7549,2.854,2.7009,2.7909,10789700.0],["2014-12-08",2.836,2.854,2.6829,2.7459,19989700.0],["2014-12-09",2.863,3.007,2.863,2.899,16463000.0],["2014-12-10",2.899,2.953,2.7819,2.7909,12995600.0],["2014-12-11",2.7369,2.863,2.7189,2.7549,9278300.0],["2014-12-12",2.7459,2.7639,2.6559,2.6649,13089200.0],["2014-12-15",2.6199,2.6739,2.4308,2.4308,15643500.0],["2014-12-16",2.4758,2.5119,2.2868,2.3408,18541300.0],["2014-12-17",2.3138,2.4308,2.2688,2.4038,16767800.0],["2014-12-18",2.4668,2.6199,2.4488,2.6019,18777700.0],["2014-12-19",2.5929,2.6739,2.5299,2.6019,48333300.0],["2014-12-22",2.5479,2.5569,2.3408,2.3948,15092700.0],["2014-12-23",2.3588,2.4488,2.3228,2.3318,8910300.0],["2014-12-24",2.3498,2.4488,2.2958,2.4308,8145400.0],["2014-12-26",2.4938,2.5569,2.4578,2.5119,7432600.0],["2014-12-29",2.4578,2.4578,2.3858,2.4218,10965400.0],["2014-12-30",2.4758,2.6199,2.4578,2.5209,16319200.0],["2014-12-31",2.5299,2.5569,2.4488,2.5389,14826200.0],["2015-01-02",2.4848,2.6289,2.4578,2.6109,13063700.0],["2015-01-05",2.6469,2.7009,2.5659,2.6559,14252300.0],["2015-01-06",2.6919,3.043,2.6739,2.998,19435900.0],["2015-01-07",2.935,3.034,2.881,2.917,14340600.0],["2015-01-08",3.016,3.07,2.89,2.899,11830900.0],["2015-01-09",2.953,3.1061,2.935,3.079,10478400.0],["2015-01-12",3.1061,3.1961,3.088,3.0971,18129700.0],["2015-01-13",3.1691,3.1691,2.854,2.881,17211600.0],["2015-01-14",2.989,3.016,2.7909,2.881,13919200.0],["2015-01-15",3.043,3.1601,2.989,3.1511,16790400.0],["2015-01-16",3.1421,3.2771,3.1421,3.2141,22755000.0],["2015-01-20",3.2861,3.2951,3.1961,3.2591,12752300.0],["2015-01-21",3.3041,3.3401,3.1421,3.1871,14867300.0],["2015-01-22",3.2141,3.2591,3.1421,3.2141,12329600.0],["2015-01-23",3.1601,3.1781,2.998,3.034,12344000.0],["2015-01-26",2.89,3.079,2.854,3.052,11434500.0],["2015-01-27",3.0881,3.1331,3.034,3.1151,16881200.0],["2015-01-28",3.079,3.1331,2.953,2.98,12914700.0],["2015-01-29",2.899,3.007,2.881,2.971,10639200.0],["2015-01-30",2.953,3.1061,2.908,3.052,9692200.0],["2015-02-02",3.034,3.1061,2.989,3.061,8231500.0],["2015-02-03",2.989,3.034,2.908,2.971,8806500.0],["2015-02-04",2.998,3.043,2.971,3.007,9341700.0],["2015-02-05",3.007,3.1241,2.989,3.0881,7018200.0],["2015-02-06",2.998,3.052,2.899,2.917,10932600.0],["2015-02-09",2.944,3.016,2.926,3.007,8791900.0],["2015-02-10",2.953,3.016,2.89,2.917,11853100.0],["2015-02-11",2.827,2.854,2.6649,2.6919,15554100.0],["2015-02-12",2.7459,2.7549,2.6109,2.6829,11732500.0],["2015-02-13",2.7369,2.7639,2.5209,2.5299,16831900.0],["2015-02-17",2.4758,2.5119,2.4218,2.4488,8451100.0],["2015-02-18",2.4398,2.5029,2.3768,2.4938,8779900.0],["2015-02-19",2.5209,2.5389,2.4578,2.4848,8048200.0],["2015-02-20",2.4938,2.5119,2.4218,2.4398,7191700.0],["2015-02-23",2.4308,2.4578,2.3768,2.4488,7240000.0],["2015-02-24",2.4218,2.4758,2.4038,2.4398,6161200.0],["2015-02-25",2.4938,2.5299,2.4578,2.4758,6393500.0],["2015-02-26",2.5209,2.5479,2.4848,2.4938,6920400.0],["2015-02-27",2.5209,2.5659,2.4848,2.5569,6001100.0],["2015-03-02",2.5659,2.5839,2.4848,2.5029,9976000.0],["2015-03-03",2.5209,2.6109,2.4398,2.4668,7188000.0],["2015-03-04",2.4668,2.5029,2.4218,2.4308,5539200.0],["2015-03-05",2.4578,2.7459,2.3588,2.4758,16339800.0],["2015-03-06",2.3678,2.3858,2.2508,2.2598,17090300.0],["2015-03-09",2.2868,2.2958,2.0977,2.1787,13116400.0],["2015-03-10",2.1427,2.1967,2.0707,2.0887,8780000.0],["2015-03-11",2.0887,2.1427,1.9987,2.1337,13287800.0],["2015-03-12",2.1607,2.1787,2.0707,2.1247,10079800.0],["2015-03-13",2.1337,2.1427,2.0077,2.1067,10208400.0],["2015-03-16",2.1067,2.1247,2.0167,2.1067,10734300.0],["2015-03-17",2.0527,2.0977,1.9987,2.0167,11392100.0],["2015-03-18",2.0167,2.1337,1.9807,2.1247,14046000.0],["2015-03-19",2.0887,2.1247,1.9987,2.1247,10887000.0],["2015-03-20",2.1697,2.2328,2.1337,2.1787,23389100.0],["2015-03-23",2.2148,2.2418,2.1607,2.2328,9913900.0],["2015-03-24",2.2688,2.3048,2.1787,2.2778,9683600.0],["2015-03-25",2.2958,2.3048,2.1787,2.2148,9806700.0],["2015-03-26",2.2508,2.2598,2.0887,2.1247,10069800.0],["2015-03-27",2.1067,2.1787,2.0437,2.1247,10939800.0],["2015-03-30",2.0707,2.1067,2.0347,2.0617,9972000.0],["2015-03-31",2.0707,2.0887,1.9987,2.0167,11372000.0],["2015-04-01",2.0437,2.1427,2.0437,2.1247,12014200.0],["2015-04-02",2.1157,2.1427,2.0437,2.0887,12548700.0],["2015-04-06",2.1427,2.2057,2.0977,2.1967,14755500.0],["2015-04-07",2.1607,2.1877,2.1067,2.1427,9294600.0],["2015-04-08",2.1697,2.1697,2.0707,2.0977,11060600.0],["2015-04-09",2.0617,2.0887,2.0347,2.0617,8252100.0],["2015-04-10",2.0887,2.1067,2.0437,2.0797,6027000.0],["2015-04-13",2.0707,2.0977,1.9717,1.9717,13853400.0],["2015-04-14",1.9897,2.0887,1.9897,2.0437,9777900.0],["2015-04-15",2.0527,2.0797,2.0167,2.0707,13460400.0],["2015-04-16",2.0887,2.1067,2.0167,2.0527,10767500.0],["2015-04-17",2.0887,2.0887,2.0347,2.0527,5736900.0],["2015-04-20",2.0437,2.0797,2.0257,2.0617,7126500.0],["2015-04-21",2.0617,2.1157,2.0617,2.1067,12777800.0],["2015-04-22",2.0977,2.1157,2.0347,2.0707,9029900.0],["2015-04-23",2.0797,2.1067,2.0527,2.0797,7945100.0],["2015-04-24",2.0707,2.0887,2.0257,2.0707,10239000.0],["2015-04-27",2.0707,2.1247,2.0707,2.0707,11330400.0],["2015-04-28",2.0887,2.1517,2.0707,2.1337,13164400.0],["2015-04-29",2.1427,2.2238,2.1337,2.2057,13413100.0],["2015-04-30",2.1247,2.1967,2.1157,2.1877,13735600.0],["2015-05-01",2.1517,2.2148,2.1337,2.1967,10660900.0],["2015-05-04",2.2238,2.2508,2.2148,2.2418,5312300.0],["2015-05-05",2.2688,2.2868,2.2148,2.2418,7806600.0],["2015-05-06",2.2508,2.2958,2.1337,2.1607,7360400.0],["2015-05-07",2.1247,2.1967,2.1247,2.1877,8952800.0],["2015-05-08",2.1877,2.2328,2.1607,2.2148,2821500.0],["2015-05-11",2.2328,2.2688,2.2238,2.2598,5813800.0],["2015-05-12",2.2868,2.2958,2.2598,2.2778,6500400.0],["2015-05-13",2.3048,2.3588,2.2778,2.2958,11091900.0],["2015-05-14",2.3138,2.3408,2.2508,2.2868,8354300.0],["2015-05-15",2.2598,2.3318,2.2598,2.2868,7173100.0],["2015-05-18",2.3228,2.3318,2.2778,2.3138,6426000.0],["2015-05-19",2.2598,2.2778,2.1967,2.2148,9955600.0],["2015-05-20",2.2508,2.2508,2.1967,2.1967,6445300.0],["2015-05-21",2.1787,2.2148,2.1427,2.1967,6179400.0],["2015-05-22",2.1517,2.1787,2.1337,2.1697,4908100.0],["2015-05-26",2.1067,2.1157,2.0527,2.0707,8713700.0],["2015-05-27",2.0797,2.0887,2.0437,2.0617,4565200.0],["2015-05-28",2.0437,2.0797,2.0167,2.0707,7195400.0],["2015-05-29",2.1067,2.1517,2.0977,2.1157,5090100.0],["2015-06-01",2.1427,2.1967,2.1247,2.1247,8320700.0],["2015-06-02",2.1607,2.1787,2.1427,2.1427,4697400.0],["2015-06-03",2.1517,2.2057,2.0977,2.1877,6095200.0],["2015-06-04",2.1427,2.2418,2.1337,2.1967,10947400.0],["2015-06-05",2.1517,2.2418,2.1427,2.2148,8266000.0],["2015-06-08",2.2238,2.2868,2.1877,2.2778,5841900.0],["2015-06-09",2.2868,2.3318,2.2238,2.2508,6834000.0],["2015-06-10",2.2958,2.3318,2.2598,2.3228,8640300.0],["2015-06-11",2.2868,2.3048,2.2058,2.2328,7769100.0],["2015-06-12",2.2057,2.2148,2.1067,2.1247,12727500.0],["2015-06-15",2.1157,2.1697,2.0797,2.1247,7272100.0],["2015-06-16",2.0977,2.1067,2.0617,2.0797,6093800.0],["2015-06-17",2.0797,2.1877,2.0527,2.1877,7729200.0],["2015-06-18",2.2328,2.2328,2.1337,2.1517,9232800.0],["2015-06-19",2.1067,2.1427,2.0257,2.0437,24307400.0],["2015-06-22",2.0257,2.0707,2.0167,2.0257,7964700.0],["2015-06-23",2.0167,2.0617,2.0077,2.0527,5842500.0],["2015-06-24",2.0347,2.1067,2.0347,2.0887,5579100.0],["2015-06-25",2.0797,2.1157,2.0617,2.0707,5398600.0],["2015-06-26",2.0707,2.1067,2.0527,2.0887,4417700.0],["2015-06-29",2.0977,2.1157,2.0167,2.0707,6849200.0],["2015-06-30",2.0347,2.1067,1.9807,2.0887,12828400.0],["2015-07-01",2.0707,2.0887,1.9537,1.9987,13569900.0],["2015-07-02",2.0347,2.0527,1.9897,2.0437,6776900.0],["2015-07-06",2.0257,2.1247,2.0077,2.0617,7214700.0],["2015-07-07",2.0167,2.0617,1.9717,2.0167,9104500.0],["2015-07-08",2.0167,2.0527,1.9897,2.0077,5327100.0],["2015-07-09",2.0347,2.0347,1.9447,1.9717,7697000.0],["2015-07-10",1.9717,1.9717,1.8726,1.8996,11943300.0],["2015-07-13",1.8546,1.8906,1.8276,1.8456,14507000.0],["2015-07-14",1.8456,1.8906,1.8366,1.8546,6197400.0],["2015-07-15",1.8276,1.8546,1.7916,1.8096,7543400.0],["2015-07-16",1.8006,1.8906,1.7736,1.8186,8485600.0],["2015-07-17",1.7736,1.7826,1.7106,1.7106,10183600.0],["2015-07-20",1.6476,1.6566,1.4945,1.4945,18857500.0],["2015-07-21",1.5485,1.5755,1.4945,1.5395,15972800.0],["2015-07-22",1.4945,1.5755,1.4675,1.5485,13174900.0],["2015-07-23",1.5665,1.5845,1.4855,1.4945,9917100.0],["2015-07-24",1.4675,1.5665,1.4405,1.5215,16021900.0],["2015-07-27",1.5305,1.6746,1.5035,1.5125,12610700.0],["2015-07-28",1.5305,1.5755,1.5125,1.5125,7323200.0],["2015-07-29",1.5305,1.6566,1.5215,1.6115,9385300.0],["2015-07-30",1.6746,1.6836,1.5215,1.5485,11055800.0],["2015-07-31",1.6115,1.6656,1.5755,1.6386,11498600.0],["2015-08-03",1.6476,1.6656,1.5305,1.5395,6953000.0],["2015-08-04",1.5575,1.5845,1.4945,1.5215,9518000.0],["2015-08-05",1.5305,1.5755,1.4945,1.5215,8212500.0],["2015-08-06",1.5395,1.6746,1.5035,1.6386,12928100.0],["2015-08-07",1.6386,1.7286,1.6296,1.6746,7930800.0],["2015-08-10",1.6746,1.8636,1.6656,1.8546,13563500.0],["2015-08-11",1.8816,1.9177,1.8096,1.8636,13849800.0],["2015-08-12",1.9267,1.9447,1.8816,1.9357,17658000.0],["2015-08-13",1.8636,1.9086,1.7826,1.8186,8448900.0],["2015-08-14",1.8636,1.8816,1.7196,1.7826,8521000.0],["2015-08-17",1.8186,1.8636,1.7736,1.8546,9289400.0],["2015-08-18",1.8006,1.8816,1.7916,1.8006,6623100.0],["2015-08-19",1.8276,1.9177,1.8186,1.8726,13593100.0],["2015-08-20",1.9267,1.9537,1.8996,1.9267,12908800.0],["2015-08-21",1.9537,1.9717,1.8366,1.8636,11925200.0],["2015-08-24",1.7646,1.8276,1.6296,1.6296,14302600.0],["2015-08-25",1.6836,1.6836,1.5125,1.5665,14180300.0],["2015-08-26",1.5305,1.5485,1.4585,1.4585,9160600.0],["2015-08-27",1.4765,1.5845,1.4585,1.5485,13441600.0],["2015-08-28",1.5305,1.6566,1.5305,1.6566,9762400.0],["2015-08-31",1.5845,1.6206,1.5395,1.6115,9881900.0],["2015-09-01",1.6296,1.6566,1.5215,1.5215,8683600.0],["2015-09-02",1.5215,1.5665,1.4675,1.5305,8180900.0],["2015-09-03",1.5035,1.5845,1.4855,1.4945,18099400.0],["2015-09-04",1.4945,1.5035,1.4225,1.4945,12188700.0],["2015-09-08",1.5035,1.5215,1.4135,1.4135,12100600.0],["2015-09-09",1.3955,1.4315,1.3595,1.3955,10862100.0],["2015-09-10",1.4135,1.4135,1.3685,1.3865,9053500.0],["2015-09-11",1.3775,1.3775,1.2154,1.3685,24154600.0],["2015-09-14",1.3685,1.4135,1.3234,1.3325,7999500.0],["2015-09-15",1.3325,1.3685,1.2874,1.3144,8408600.0],["2015-09-16",1.3685,1.4495,1.3595,1.4495,8709300.0],["2015-09-17",1.4495,1.5395,1.4045,1.5215,13068900.0],["2015-09-18",1.6566,1.6836,1.5755,1.6656,23505400.0],["2015-09-21",1.6476,1.6746,1.5575,1.5575,10536200.0],["2015-09-22",1.5125,1.5215,1.4495,1.4675,7777600.0],["2015-09-23",1.5125,1.5215,1.4225,1.4405,6237900.0],["2015-09-24",1.5125,1.5395,1.4765,1.5395,10722300.0],["2015-09-25",1.5035,1.5575,1.4855,1.5125,7926500.0],["2015-09-28",1.4585,1.4765,1.4315,1.4405,7799800.0],["2015-09-29",1.4495,1.5485,1.4495,1.5035,11104800.0],["2015-09-30",1.4855,1.5665,1.4585,1.5485,9474500.0],["2015-10-01",1.5755,1.6025,1.5125,1.5125,7079400.0],["2015-10-02",1.5755,1.6566,1.5485,1.6476,7699600.0],["2015-10-05",1.6386,1.8276,1.6386,1.8276,11164000.0],["2015-10-06",1.8636,1.9627,1.8456,1.9357,14515300.0],["2015-10-07",1.9177,1.9717,1.8996,1.9447,14004100.0],["2015-10-08",1.8636,2.0437,1.8636,1.9177,11739400.0],["2015-10-09",2.0167,2.0527,1.9807,2.0167,16652000.0],["2015-10-12",2.0527,2.0797,1.7736,1.8366,17253500.0],["2015-10-13",1.8726,1.9357,1.8636,1.8816,7513900.0],["2015-10-14",1.9357,2.0617,1.9357,2.0437,14739000.0],["2015-10-15",2.0167,2.0617,1.9537,2.0347,15017800.0],["2015-10-16",2.0437,2.0797,1.9357,1.9357,13286300.0],["2015-10-19",1.9086,1.9717,1.8366,1.8636,12856000.0],["2015-10-20",1.8996,1.9987,1.8996,1.9807,9381100.0],["2015-10-21",1.9447,1.9627,1.8906,1.8906,7426900.0],["2015-10-22",1.8996,2.0527,1.8996,2.0257,13034700.0],["2015-10-23",2.0437,2.1157,1.9627,2.0977,10948700.0],["2015-10-26",2.0797,2.1337,2.0347,2.0437,9990100.0],["2015-10-27",2.0257,2.0887,1.9897,2.0527,4943900.0],["2015-10-28",2.0797,2.1607,1.9447,1.9537,20924300.0],["2015-10-29",1.9447,1.9807,1.8276,1.8906,10764100.0],["2015-10-30",1.8726,1.9357,1.8096,1.8096,9918200.0],["2015-11-02",1.8006,1.8906,1.7736,1.8636,7123700.0],["2015-11-03",1.8006,1.8726,1.7736,1.8456,8653400.0],["2015-11-04",1.8546,1.8816,1.7736,1.7826,8148300.0],["2015-11-05",1.7466,1.7556,1.6386,1.6926,12821900.0],["2015-11-06",1.6206,1.6476,1.5665,1.5935,10265900.0],["2015-11-09",1.5845,1.6566,1.5575,1.6476,9969100.0],["2015-11-10",1.5845,1.6206,1.5665,1.5935,8928400.0],["2015-11-11",1.6025,1.6566,1.5665,1.6206,8054500.0],["2015-11-12",1.5395,1.6566,1.5395,1.6115,8044600.0],["2015-11-13",1.5755,1.6566,1.5755,1.6476,7370100.0],["2015-11-16",1.6746,1.7196,1.6476,1.6746,6203800.0],["2015-11-17",1.6566,1.6746,1.5755,1.5755,6847800.0],["2015-11-18",1.5845,1.6386,1.5485,1.6386,6803800.0],["2015-11-19",1.6656,1.7016,1.6386,1.6836,7031900.0],["2015-11-20",1.6836,1.7016,1.5755,1.5755,7990600.0],["2015-11-23",1.5665,1.6206,1.5485,1.5755,5857300.0],["2015-11-24",1.6296,1.7556,1.6115,1.7376,12823400.0],["2015-11-25",1.7196,1.8006,1.7016,1.7376,6866200.0],["2015-11-27",1.6926,1.7196,1.6836,1.6926,3468500.0],["2015-11-30",1.7106,1.7916,1.7016,1.7286,7251200.0],["2015-12-01",1.7376,1.8546,1.7286,1.8456,8234100.0],["2015-12-02",1.8006,1.8456,1.7376,1.7916,8273500.0],["2015-12-03",1.8186,1.8456,1.7466,1.8096,9840600.0],["2015-12-04",1.8276,1.9267,1.8276,1.9177,9926400.0],["2015-12-07",1.8726,1.8996,1.7646,1.8006,8109800.0],["2015-12-08",1.8006,1.8186,1.7016,1.7376,7526700.0],["2015-12-09",1.7736,1.8006,1.7196,1.7646,6454700.0],["2015-12-10",1.7556,1.8186,1.7286,1.7556,7539000.0],["2015-12-11",1.7376,1.8636,1.7196,1.8186,11727800.0],["2015-12-14",1.7916,1.8006,1.6656,1.6836,10605200.0],["2015-12-15",1.7286,1.7286,1.6296,1.7016,8800100.0],["2015-12-16",1.7376,1.7556,1.6476,1.7466,11101300.0],["2015-12-17",1.6746,1.6746,1.5755,1.6025,8303800.0],["2015-12-18",1.6566,1.7466,1.6115,1.6926,16262500.0],["2015-12-21",1.7106,1.7556,1.6836,1.7106,8518100.0],["2015-12-22",1.6836,1.7286,1.6746,1.7106,6370000.0],["2015-12-23",1.7016,1.7466,1.6926,1.7016,5708600.0],["2015-12-24",1.7106,1.7736,1.7106,1.7556,4001800.0],["2015-12-28",1.7286,1.7466,1.6386,1.6476,4893000.0],["2015-12-29",1.6926,1.7286,1.6476,1.6836,5738000.0],["2015-12-30",1.6476,1.6836,1.6296,1.6476,5548000.0],["2015-12-31",1.6386,1.6566,1.6025,1.6386,5319500.0],["2016-01-04",1.6656,1.7196,1.6476,1.7016,7064200.0],["2016-01-05",1.7106,1.7196,1.6566,1.6656,6007000.0],["2016-01-06",1.6926,1.7466,1.6656,1.6836,11064200.0],["2016-01-07",1.7196,1.8186,1.6836,1.8006,16252100.0],["2016-01-08",1.7286,1.7466,1.6476,1.6836,14649200.0],["2016-01-11",1.6926,1.7106,1.5125,1.5485,12892900.0],["2016-01-12",1.5305,1.5395,1.4585,1.4945,10220400.0],["2016-01-13",1.4945,1.5575,1.4585,1.5125,10842900.0],["2016-01-14",1.4585,1.4855,1.3955,1.4405,8526900.0],["2016-01-15",1.4855,1.4855,1.3325,1.3325,11368800.0],["2016-01-19",1.3775,1.3865,1.1794,1.2424,17770700.0],["2016-01-20",1.2784,1.3595,1.2694,1.3415,11951900.0],["2016-01-21",1.2874,1.3775,1.2514,1.3685,9999500.0],["2016-01-22",1.3415,1.4225,1.3144,1.4045,15924400.0],["2016-01-25",1.4225,1.4675,1.3595,1.3865,12268800.0],["2016-01-26",1.4135,1.4855,1.4045,1.4765,13427500.0],["2016-01-27",1.4765,1.5215,1.4315,1.5035,8847800.0],["2016-01-28",1.4765,1.5035,1.4315,1.4315,6398700.0],["2016-01-29",1.4315,1.5125,1.4225,1.4765,6462300.0],["2016-02-01",1.5035,1.5575,1.4945,1.5575,8546900.0],["2016-02-02",1.5215,1.5665,1.4585,1.4855,5787700.0],["2016-02-03",1.5125,1.6386,1.5035,1.6386,14268100.0],["2016-02-04",1.6836,1.9267,1.6836,1.8276,20882400.0],["2016-02-05",1.7646,2.1157,1.7286,2.0707,19849000.0],["2016-02-08",2.2868,2.3318,2.1877,2.1967,28140400.0],["2016-02-09",2.2418,2.3318,2.1337,2.1877,31122500.0],["2016-02-10",2.1427,2.3228,2.0707,2.3138,17205700.0],["2016-02-11",2.6379,2.7729,2.5029,2.6109,37840400.0],["2016-02-12",2.5209,2.7189,2.4938,2.7009,22119700.0],["2016-02-16",2.4848,2.7189,2.4398,2.4488,26856600.0],["2016-02-17",2.4938,2.5569,2.3948,2.5299,16404600.0],["2016-02-18",2.4668,2.836,2.4488,2.7189,23057500.0],["2016-02-19",2.6739,2.8,2.6289,2.6739,14240900.0],["2016-02-22",2.5839,2.7189,2.5659,2.7009,15206100.0],["2016-02-23",2.7549,2.809,2.7099,2.7639,10958300.0],["2016-02-24",2.881,3.025,2.7729,2.863,18908300.0],["2016-02-25",2.6199,2.7009,2.6019,2.6829,29674900.0],["2016-02-26",2.5839,2.6919,2.5569,2.6109,22678600.0],["2016-02-29",2.6469,2.7009,2.6199,2.6469,15799000.0],["2016-03-01",2.6829,2.6919,2.5389,2.5929,19958500.0],["2016-03-02",2.5839,2.6469,2.5569,2.6109,13756800.0],["2016-03-03",2.6109,2.854,2.6109,2.7639,29300300.0],["2016-03-04",2.7639,2.881,2.6559,2.6919,34046900.0],["2016-03-07",2.7729,2.818,2.6739,2.7189,21601600.0],["2016-03-08",2.7459,2.8,2.5029,2.5749,18513500.0],["2016-03-09",2.5209,2.6469,2.4128,2.5749,23083000.0],["2016-03-10",2.6019,2.7549,2.5839,2.7189,15016900.0],["2016-03-11",2.7099,2.8,2.6379,2.6559,11354600.0],["2016-03-14",2.6739,2.7549,2.5839,2.6019,10901500.0],["2016-03-15",2.5749,2.6829,2.5119,2.6559,11076400.0],["2016-03-16",2.6019,2.845,2.5389,2.836,16397600.0],["2016-03-17",2.908,2.962,2.7909,2.809,17990700.0],["2016-03-18",2.827,2.908,2.7909,2.827,21391700.0],["2016-03-21",2.7729,2.899,2.7639,2.845,10070600.0],["2016-03-22",2.881,2.935,2.827,2.854,14028700.0],["2016-03-23",2.7549,2.7729,2.6019,2.6469,17317600.0],["2016-03-24",2.6649,2.7909,2.6289,2.7189,13110600.0],["2016-03-28",2.7189,2.7549,2.6379,2.7189,5975100.0],["2016-03-29",2.7189,3.043,2.7189,3.025,19260000.0],["2016-03-30",3.034,3.1061,2.926,3.0971,24597200.0],["2016-03-31",3.1601,3.2231,3.061,3.061,18174600.0],["2016-04-01",2.935,3.1421,2.89,3.1331,14128500.0],["2016-04-04",3.1061,3.1241,2.98,3.07,12881800.0],["2016-04-05",3.1331,3.1961,3.052,3.1781,14137100.0],["2016-04-06",3.1421,3.2231,3.1061,3.2231,15126200.0],["2016-04-07",3.3041,3.4662,3.2951,3.4122,22451300.0],["2016-04-08",3.4392,3.5652,3.4302,3.5202,17374800.0],["2016-04-11",3.6642,3.8263,3.6372,3.7993,16828600.0],["2016-04-12",3.8263,4.0244,3.7363,4.0154,21590300.0],["2016-04-13",3.8173,4.0424,3.7903,3.8983,21919000.0],["2016-04-14",3.8623,3.9253,3.5832,3.7183,19713500.0],["2016-04-15",3.7633,3.8713,3.6913,3.8263,8846200.0],["2016-04-18",3.9253,3.9433,3.8263,3.8893,9271400.0],["2016-04-19",3.9974,4.1504,3.9794,4.1234,13370300.0],["2016-04-20",4.1864,4.3035,4.0334,4.0604,22946800.0],["2016-04-21",4.2044,4.2855,4.1054,4.2224,19247700.0],["2016-04-22",4.1954,4.2855,4.1234,4.1774,13815200.0],["2016-04-25",4.1774,4.2314,4.0694,4.1684,10433800.0],["2016-04-26",4.2134,4.2675,4.1144,4.2134,10439700.0],["2016-04-27",4.2584,4.2855,4.1414,4.2314,14814100.0],["2016-04-28",4.3125,4.6636,4.2855,4.6546,20263000.0],["2016-04-29",4.7806,5.1317,4.7716,5.1317,24422500.0],["2016-05-02",5.2128,5.2398,4.9967,5.0777,20920700.0],["2016-05-03",5.0057,5.1317,4.8166,4.8707,22651600.0],["2016-05-04",4.7536,4.9157,4.5285,4.5646,19712300.0],["2016-05-05",4.7086,4.8707,4.6636,4.7626,17278800.0],["2016-05-06",4.8887,5.1948,4.8526,5.0327,23219800.0],["2016-05-09",4.7626,4.8617,4.6726,4.6816,17273600.0],["2016-05-10",4.6726,5.0237,4.5826,4.9697,17784600.0],["2016-05-11",5.2128,5.2218,4.4385,4.7266,29572700.0],["2016-05-12",4.7536,4.7986,4.5105,4.5826,14844900.0],["2016-05-13",4.6276,4.7896,4.5736,4.6636,16478200.0],["2016-05-16",4.7986,4.8707,4.6636,4.7446,12670500.0],["2016-05-17",4.7446,4.9247,4.6546,4.7896,11235700.0],["2016-05-18",4.6816,4.8436,4.3845,4.4205,17530700.0],["2016-05-19",4.2134,4.4835,4.1324,4.4385,22878600.0],["2016-05-20",4.4565,4.5105,4.3305,4.4745,12120300.0],["2016-05-23",4.3215,4.5195,4.2675,4.4025,8691700.0],["2016-05-24",4.1234,4.2765,3.9073,3.9163,22920700.0],["2016-05-25",3.8803,4.0244,3.7993,3.9703,10689900.0],["2016-05-26",4.1504,4.2044,4.0334,4.0604,10520700.0],["2016-05-27",4.0334,4.1054,3.7993,3.8083,17679200.0],["2016-05-31",3.8083,4.0154,3.7813,3.8353,15739000.0],["2016-06-01",3.8893,3.9703,3.7543,3.8623,12492600.0],["2016-06-02",3.8803,3.9613,3.8353,3.8983,11032600.0],["2016-06-03",4.2134,4.5195,4.1864,4.4745,17791300.0],["2016-06-06",4.5195,4.5646,4.3575,4.5285,17612100.0],["2016-06-07",4.4295,4.4745,4.3845,4.4385,10603900.0],["2016-06-08",4.6726,4.7356,4.6276,4.6726,14541200.0],["2016-06-09",4.6456,4.7986,4.6006,4.7806,13980400.0],["2016-06-10",4.8256,4.9427,4.6186,4.6636,16066700.0],["2016-06-13",4.8076,4.8256,4.5285,4.6456,14129400.0],["2016-06-14",4.6726,4.7536,4.5105,4.5916,14423000.0],["2016-06-15",4.6096,4.8166,4.4925,4.6996,13198300.0],["2016-06-16",4.8977,4.8977,4.4835,4.5105,17916400.0],["2016-06-17",4.6096,4.6546,4.3845,4.4835,60866900.0],["2016-06-20",4.3035,4.4385,4.2314,4.3935,13476100.0],["2016-06-21",4.2855,4.3485,4.2404,4.2945,9089800.0],["2016-06-22",4.2674,4.4565,4.2224,4.4385,11152700.0],["2016-06-23",4.3845,4.4655,4.3485,4.4115,8694800.0],["2016-06-24",4.9337,4.9427,4.4655,4.6006,23170400.0],["2016-06-27",4.6276,4.7266,4.4745,4.6366,15860900.0],["2016-06-28",4.5195,4.6006,4.4565,4.4655,15584200.0],["2016-06-29",4.5555,4.6366,4.5195,4.5285,14602400.0],["2016-06-30",4.6276,4.6366,4.3845,4.4025,16213900.0],["2016-07-01",4.5646,4.8617,4.5465,4.8256,13405000.0],["2016-07-05",4.8707,5.1588,4.8256,5.0777,30766100.0],["2016-07-06",5.1768,5.2308,5.0327,5.1678,18724900.0],["2016-07-07",5.0957,5.1227,4.8436,4.8527,14683700.0],["2016-07-08",4.8526,5.0327,4.7896,4.9787,16420900.0],["2016-07-11",4.8977,5.0867,4.8797,5.0057,11075600.0],["2016-07-12",4.9697,5.0777,4.7086,4.7806,18897100.0],["2016-07-13",4.8797,4.9157,4.7716,4.8617,11670900.0],["2016-07-14",4.7716,4.9337,4.7266,4.8617,10475800.0],["2016-07-15",4.8076,4.9247,4.7716,4.7806,9841900.0],["2016-07-18",4.8166,4.9067,4.7626,4.9067,7933300.0],["2016-07-19",4.8436,4.9247,4.8076,4.8256,6668700.0],["2016-07-20",4.7086,4.7086,4.4385,4.4655,12372100.0],["2016-07-21",4.5105,4.6816,4.4745,4.5916,12048300.0],["2016-07-22",4.5195,4.6006,4.4745,4.5015,9620500.0],["2016-07-25",4.4565,4.4565,4.2134,4.2494,11589600.0],["2016-07-26",4.3395,4.3935,4.2675,4.3575,11013100.0],["2016-07-27",4.4655,4.5195,4.2314,4.5105,19990400.0],["2016-07-28",4.5375,4.5826,4.3845,4.5285,18036800.0],["2016-07-29",4.6456,4.7266,4.5826,4.6546,11163200.0],["2016-08-01",4.6546,4.6996,4.5285,4.6636,8800300.0],["2016-08-02",4.7446,4.9787,4.6996,4.9697,21163400.0],["2016-08-03",4.9337,4.9427,4.8346,4.8887,12546900.0],["2016-08-04",4.9067,5.0057,4.8887,4.9607,13377400.0],["2016-08-05",4.7896,4.8526,4.6996,4.7536,15448200.0],["2016-08-08",4.7266,4.9337,4.7176,4.8617,12870500.0],["2016-08-09",4.8617,4.9337,4.7806,4.8527,12375100.0],["2016-08-10",4.9787,5.0057,4.8346,4.8707,17239000.0],["2016-08-11",4.8977,4.9607,4.7356,4.7536,16865900.0],["2016-08-12",4.8977,4.9247,4.6726,4.6906,15824900.0],["2016-08-15",4.7086,4.7446,4.6186,4.6456,16099200.0],["2016-08-16",4.7176,4.7176,4.5826,4.6186,14989100.0],["2016-08-17",4.5736,4.6006,4.3845,4.5375,17627700.0],["2016-08-18",4.5736,4.6006,4.4835,4.5465,14975000.0],["2016-08-19",4.4565,4.5285,4.3935,4.4385,15584700.0],["2016-08-22",4.3395,4.3755,4.2584,4.3125,18080500.0],["2016-08-23",4.3665,4.3845,4.2044,4.2494,20270600.0],["2016-08-24",4.1774,4.1864,3.7543,3.8083,29077100.0],["2016-08-25",3.7993,3.9523,3.7183,3.9073,15337400.0],["2016-08-26",3.9703,4.1234,3.7813,3.8713,23773400.0],["2016-08-29",3.8173,3.9884,3.7903,3.9343,14071100.0],["2016-08-30",3.8893,3.9253,3.6282,3.6732,21093300.0],["2016-08-31",3.6012,3.6732,3.5652,3.5922,24694200.0],["2016-09-01",3.5832,3.7723,3.5382,3.7633,23418400.0],["2016-09-02",3.9253,3.9884,3.8533,3.9703,17629500.0],["2016-09-06",4.0784,4.1594,4.0064,4.1234,23390900.0],["2016-09-07",4.1414,4.1594,3.9523,4.0784,22927100.0],["2016-09-08",4.0514,4.1234,3.9523,3.9794,17261600.0],["2016-09-09",3.8893,3.9163,3.6913,3.7363,26808100.0],["2016-09-12",3.6552,3.8893,3.6192,3.8353,18017700.0],["2016-09-13",3.7633,3.7813,3.5562,3.6192,21471300.0],["2016-09-14",3.6732,3.7363,3.5922,3.6462,16747200.0],["2016-09-15",3.6552,3.8083,3.5742,3.7183,19320200.0],["2016-09-16",3.6732,3.7723,3.5922,3.6823,20382300.0],["2016-09-19",3.7363,3.7633,3.6732,3.7003,11536300.0],["2016-09-20",3.7183,3.7723,3.6732,3.7543,10237300.0],["2016-09-21",3.8713,4.0784,3.7993,4.0424,19348000.0],["2016-09-22",4.1234,4.1504,3.9253,3.9884,16898800.0],["2016-09-23",3.9523,4.0064,3.8263,3.8713,13643500.0],["2016-09-26",3.8803,3.9523,3.8263,3.8353,12753800.0],["2016-09-27",3.7993,3.8443,3.7273,3.7993,13673200.0],["2016-09-28",3.7993,3.9163,3.7093,3.8803,13898000.0],["2016-09-29",3.8353,3.8893,3.7543,3.8443,10727500.0],["2016-09-30",3.9163,3.9343,3.7723,3.7903,14538600.0],["2016-10-03",3.7633,3.8173,3.6552,3.7093,12348200.0],["2016-10-04",3.5382,3.5562,3.2051,3.2231,30051100.0],["2016-10-05",3.3311,3.3491,3.1601,3.2681,18285800.0],["2016-10-06",3.1421,3.2231,3.079,3.1511,18166800.0],["2016-10-07",3.3221,3.3221,3.1061,3.1691,17496200.0],["2016-10-10",3.2411,3.3131,3.2051,3.2771,14386900.0],["2016-10-11",3.1961,3.2861,3.1601,3.2321,14154100.0],["2016-10-12",3.2951,3.3852,3.1961,3.3311,18508100.0],["2016-10-13",3.3131,3.4752,3.2681,3.3761,16127500.0],["2016-10-14",3.3041,3.3852,3.2321,3.2591,14105400.0],["2016-10-17",3.2681,3.3491,3.2231,3.2951,13082800.0],["2016-10-18",3.3761,3.3942,3.3131,3.3761,12109900.0],["2016-10-19",3.4752,3.5382,3.3942,3.4572,17440500.0],["2016-10-20",3.4752,3.5292,3.3761,3.5292,11378900.0],["2016-10-21",3.4842,3.5382,3.4482,3.5292,14863200.0],["2016-10-24",3.5832,3.5832,3.2951,3.3761,22379000.0],["2016-10-25",3.4212,3.5742,3.3671,3.5112,20979700.0],["2016-10-26",3.5202,3.5202,3.3131,3.4122,14566700.0],["2016-10-27",3.4482,3.4572,3.3041,3.3671,13359100.0],["2016-10-28",3.3311,3.4572,3.2951,3.3671,13130800.0],["2016-10-31",3.3761,3.4932,3.3311,3.4752,9569600.0],["2016-11-01",3.5832,3.6732,3.5472,3.5652,12243000.0],["2016-11-02",3.6732,3.7183,3.4482,3.5112,18947000.0],["2016-11-03",3.6192,3.7993,3.5112,3.7903,15038600.0],["2016-11-04",3.8353,3.8443,3.6823,3.7003,14937100.0],["2016-11-07",3.5742,3.6462,3.5472,3.5472,10363500.0],["2016-11-08",3.5742,3.6552,3.4662,3.5202,16080500.0],["2016-11-09",3.8353,3.8443,3.4842,3.5832,17821600.0],["2016-11-10",3.5562,3.5652,3.1961,3.2231,19799600.0],["2016-11-11",3.2231,3.2411,2.917,2.926,19059200.0],["2016-11-14",2.818,3.1691,2.7909,3.025,21855100.0],["2016-11-15",3.025,3.2411,3.016,3.2321,14919200.0],["2016-11-16",3.2321,3.2591,3.1511,3.2501,12776100.0],["2016-11-17",3.3131,3.3671,3.1061,3.2051,20035500.0],["2016-11-18",3.1061,3.1781,2.998,3.052,15009600.0],["2016-11-21",3.1061,3.1781,3.052,3.0881,12732300.0],["2016-11-22",3.061,3.1241,2.989,3.0971,12702200.0],["2016-11-23",2.935,2.962,2.8,2.854,21872300.0],["2016-11-25",2.89,2.926,2.836,2.854,5968400.0],["2016-11-28",2.926,3.043,2.872,3.034,16130400.0],["2016-11-29",2.944,3.088,2.935,3.034,10749100.0],["2016-11-30",2.98,3.025,2.908,2.962,13057000.0],["2016-12-01",2.953,3.07,2.89,2.98,15194300.0],["2016-12-02",3.016,3.1781,3.007,3.1241,10758000.0],["2016-12-05",3.016,3.1151,2.917,3.07,14862400.0],["2016-12-06",3.052,3.1331,3.016,3.052,9759100.0],["2016-12-07",3.1151,3.1331,3.016,3.061,11399300.0],["2016-12-08",3.052,3.07,2.989,3.025,10815500.0],["2016-12-09",2.98,3.007,2.881,2.89,13109100.0],["2016-12-12",2.917,2.998,2.881,2.98,12461700.0],["2016-12-13",2.98,3.079,2.971,3.061,13983100.0],["2016-12-14",3.1061,3.2141,2.881,2.89,22911100.0],["2016-12-15",2.7729,2.836,2.6829,2.818,22178600.0],["2016-12-16",2.854,2.872,2.7279,2.7279,44597900.0],["2016-12-19",2.7459,2.7819,2.6829,2.7099,27547400.0],["2016-12-20",2.6559,2.7279,2.6019,2.7279,12012700.0],["2016-12-21",2.7189,2.7369,2.6649,2.6829,5834300.0],["2016-12-22",2.6019,2.6739,2.5929,2.6199,9900300.0],["2016-12-23",2.6289,2.6919,2.6109,2.6469,13335800.0],["2016-12-27",2.6919,2.7729,2.6649,2.7369,6805200.0],["2016-12-28",2.7189,2.818,2.6829,2.8,11180900.0],["2016-12-29",2.854,2.989,2.827,2.944,18270700.0],["2016-12-30",2.971,3.043,2.7909,2.8,17449200.0],["2017-01-03",2.836,2.962,2.818,2.962,12834100.0],["2017-01-04",3.016,3.025,2.935,2.962,11124500.0],["2017-01-05",3.034,3.1601,3.007,3.1151,15066900.0],["2017-01-06",3.07,3.1061,2.953,3.016,12129400.0],["2017-01-09",3.079,3.0881,2.998,3.007,10297600.0],["2017-01-10",3.034,3.0881,2.998,3.052,8707900.0],["2017-01-11",3.025,3.079,2.926,3.034,15343200.0],["2017-01-12",3.1151,3.1421,2.944,2.98,14503000.0],["2017-01-13",2.917,3.034,2.908,3.025,8183400.0],["2017-01-17",3.1961,3.2771,3.1511,3.2681,15908300.0],["2017-01-18",3.2591,3.3221,3.1511,3.2051,14053600.0],["2017-01-19",3.1781,3.2501,3.1241,3.1691,11185200.0],["2017-01-20",3.1871,3.2771,3.1331,3.2321,9609000.0],["2017-01-23",3.2861,3.3942,3.2501,3.3761,14993800.0],["2017-01-24",3.3852,3.5202,3.3761,3.4572,17825700.0],["2017-01-25",3.4032,3.4212,3.2771,3.3401,11050500.0],["2017-01-26",3.2411,3.3221,3.2051,3.2321,11223100.0],["2017-01-27",3.2141,3.2591,3.1781,3.2501,10334800.0],["2017-01-30",3.2681,3.4122,3.2501,3.3221,15085900.0],["2017-01-31",3.4392,3.5202,3.4032,3.5112,16336100.0],["2017-02-01",3.3852,3.5202,3.3671,3.4932,17437600.0],["2017-02-02",3.6012,3.6102,3.5112,3.5292,10843200.0],["2017-02-03",3.5292,3.5652,3.4932,3.5292,8379500.0],["2017-02-06",3.5652,3.7093,3.5292,3.7003,9822100.0],["2017-02-07",3.6552,3.7993,3.6282,3.6462,15929800.0],["2017-02-08",3.7003,3.7813,3.6913,3.7723,13756000.0],["2017-02-09",3.7723,3.8083,3.6372,3.6913,12130900.0],["2017-02-10",3.6282,3.7183,3.6012,3.6823,11248100.0],["2017-02-13",3.6462,3.6462,3.5562,3.5832,11703900.0],["2017-02-14",3.6552,3.6552,3.5202,3.5382,10992900.0],["2017-02-15",3.5202,3.5832,3.4842,3.5562,9233700.0],["2017-02-16",3.5112,3.5832,3.4662,3.5382,12317900.0],["2017-02-17",3.5472,3.5922,3.4752,3.4932,13004800.0],["2017-02-21",3.3852,3.4842,3.3852,3.4482,10838500.0],["2017-02-22",3.4302,3.4482,3.2681,3.3852,14301100.0],["2017-02-23",3.4842,3.4932,3.3401,3.3401,10917800.0],["2017-02-24",3.4122,3.5202,3.3671,3.4302,11103100.0],["2017-02-27",3.4302,3.5472,3.2051,3.2321,14750900.0],["2017-02-28",3.2861,3.3041,3.1421,3.1871,12799300.0],["2017-03-01",3.079,3.2051,3.043,3.1421,14889800.0],["2017-03-02",3.07,3.1151,2.98,2.998,15661000.0],["2017-03-03",2.962,3.07,2.944,3.034,15906000.0],["2017-03-06",3.025,3.052,2.908,2.98,9584900.0],["2017-03-07",2.944,2.989,2.881,2.935,9085900.0],["2017-03-08",2.89,2.98,2.881,2.926,7973900.0],["2017-03-09",2.926,2.953,2.854,2.863,7807800.0],["2017-03-10",2.89,2.98,2.872,2.953,10426800.0],["2017-03-13",2.98,2.98,2.881,2.926,10375700.0],["2017-03-14",2.908,2.962,2.845,2.872,12284400.0],["2017-03-15",2.908,3.1421,2.836,3.1241,19162100.0],["2017-03-16",3.1961,3.2231,3.052,3.0971,11170400.0],["2017-03-17",3.1151,3.1421,3.016,3.061,13318800.0],["2017-03-20",3.1061,3.1331,3.034,3.1241,8108100.0],["2017-03-21",3.1331,3.1961,3.0971,3.1331,11230600.0],["2017-03-22",3.1601,3.1691,3.079,3.1421,7448400.0],["2017-03-23",3.1421,3.1691,3.034,3.0881,12119400.0],["2017-03-24",3.0881,3.1151,3.043,3.052,7205700.0],["2017-03-27",3.1601,3.1691,3.0971,3.1331,8754700.0],["2017-03-28",3.1691,3.1871,3.025,3.061,13176000.0],["2017-03-29",3.052,3.1511,3.025,3.1241,8422300.0],["2017-03-30",3.0971,3.1781,3.0971,3.1331,7289900.0],["2017-03-31",3.1241,3.1961,3.0971,3.1601,9386800.0],["2017-04-03",3.1511,3.2321,3.1331,3.2051,12716900.0],["2017-04-04",3.2231,3.2411,3.1601,3.2231,7445700.0],["2017-04-05",3.1511,3.2591,3.1331,3.2411,12118800.0],["2017-04-06",3.2411,3.2411,3.1781,3.2141,5889900.0],["2017-04-07",3.2861,3.3491,3.1601,3.2231,18844200.0],["2017-04-10",3.1871,3.2501,3.1511,3.2321,6909400.0],["2017-04-11",3.2861,3.3761,3.2411,3.3491,11922000.0],["2017-04-12",3.3311,3.4662,3.3221,3.4662,14422100.0],["2017-04-13",3.4842,3.5022,3.4032,3.4212,10663100.0],["2017-04-17",3.4122,3.5112,3.3942,3.4662,8763800.0],["2017-04-18",3.4392,3.4752,3.3942,3.4662,9146700.0],["2017-04-19",3.4032,3.4122,3.2771,3.3491,18935700.0],["2017-04-20",3.3491,3.4032,3.3221,3.4032,9643300.0],["2017-04-21",3.4032,3.4842,3.3671,3.4752,16655400.0],["2017-04-24",3.3942,3.4662,3.3671,3.3852,12130400.0],["2017-04-25",3.3221,3.3491,3.1421,3.1601,18056900.0],["2017-04-26",3.1691,3.1871,3.025,3.1691,21422900.0],["2017-04-27",3.1151,3.1151,3.016,3.079,15224200.0],["2017-04-28",3.07,3.1781,3.052,3.1421,12428700.0],["2017-05-01",3.1151,3.1601,3.034,3.061,10575200.0],["2017-05-02",3.025,3.1061,3.016,3.025,14715700.0],["2017-05-03",3.0881,3.5292,3.079,3.3311,35501700.0],["2017-05-04",3.2501,3.2501,3.1781,3.2411,15509200.0],["2017-05-05",3.2681,3.4212,3.2501,3.3942,10171600.0],["2017-05-08",3.4212,3.4392,3.3581,3.4302,7494500.0],["2017-05-09",3.3761,3.4032,3.3041,3.3761,12349900.0],["2017-05-10",3.4392,3.5562,3.4302,3.5112,14120200.0],["2017-05-11",3.5382,3.7183,3.5292,3.6913,17286800.0],["2017-05-12",3.7093,3.7993,3.7093,3.7273,13173400.0],["2017-05-15",3.7633,3.8083,3.6823,3.7543,12574100.0],["2017-05-16",3.7453,3.8353,3.7183,3.7813,9985600.0],["2017-05-17",3.8533,3.9433,3.8263,3.8533,14313800.0],["2017-05-18",3.8263,3.8803,3.7543,3.7903,19531100.0],["2017-05-19",3.8353,3.8533,3.7903,3.8263,11340000.0],["2017-05-22",3.8263,3.8803,3.7903,3.8083,6542200.0],["2017-05-23",3.8443,3.8893,3.7453,3.7543,13616300.0],["2017-05-24",3.7543,3.8173,3.6462,3.8173,13352100.0],["2017-05-25",3.7993,3.8263,3.7363,3.7813,7247600.0],["2017-05-26",3.8533,3.8533,3.7633,3.7993,7773200.0],["2017-05-30",3.7813,3.9343,3.7813,3.8173,11519800.0],["2017-05-31",3.8173,3.9253,3.7543,3.8803,12778100.0],["2017-06-01",3.8623,3.9433,3.8353,3.8803,10263800.0],["2017-06-02",3.9253,3.9433,3.8713,3.8803,9677300.0],["2017-06-05",3.8803,3.8983,3.7723,3.8173,11485700.0],["2017-06-06",3.8983,4.1684,3.8803,4.1684,22619300.0],["2017-06-07",4.1054,4.1954,4.0514,4.1774,19026300.0],["2017-06-08",4.1054,4.1324,3.9163,4.0064,18072500.0],["2017-06-09",3.9343,3.9794,3.8713,3.8983,13287700.0],["2017-06-12",3.8893,3.9703,3.8443,3.8713,11111600.0],["2017-06-13",3.8623,3.8893,3.7903,3.8443,12505900.0],["2017-06-14",3.9343,3.9703,3.6913,3.7183,15650500.0],["2017-06-15",3.6823,3.7093,3.6282,3.6823,9344100.0],["2017-06-16",3.7183,3.7453,3.6642,3.6823,14906300.0],["2017-06-19",3.6552,3.7003,3.6192,3.6372,8052200.0],["2017-06-20",3.6102,3.6732,3.5292,3.5652,10032900.0],["2017-06-21",3.5562,3.6642,3.5382,3.6282,10058600.0],["2017-06-22",3.7093,3.7363,3.6642,3.7093,8679400.0],["2017-06-23",3.7273,3.8263,3.7003,3.8173,9054900.0],["2017-06-26",3.7633,3.8623,3.7453,3.8173,7739900.0],["2017-06-27",3.8533,3.8713,3.7003,3.7093,7727400.0],["2017-06-28",3.7543,3.7723,3.6552,3.7003,8750500.0],["2017-06-29",3.6552,3.7003,3.5922,3.6012,13190300.0],["2017-06-30",3.6192,3.7093,3.5922,3.6642,8796500.0],["2017-07-03",3.5742,3.6102,3.5562,3.5742,3766100.0],["2017-07-05",3.5472,3.5922,3.4842,3.5652,15000000.0],["2017-07-06",3.5562,3.5652,3.4932,3.5202,7558500.0],["2017-07-07",3.4932,3.5022,3.3581,3.4572,12680500.0],["2017-07-10",3.4302,3.6102,3.3852,3.6102,9823700.0],["2017-07-11",3.5922,3.6012,3.5202,3.5922,6655800.0],["2017-07-12",3.6282,3.6462,3.5022,3.5112,12676100.0],["2017-07-13",3.4842,3.5202,3.4032,3.4302,11008600.0],["2017-07-14",3.5112,3.5832,3.5022,3.5112,10134700.0],["2017-07-17",3.5742,3.6282,3.5472,3.5922,5325000.0],["2017-07-18",3.6552,3.7003,3.6102,3.6552,8125700.0],["2017-07-19",3.6823,3.7453,3.6372,3.7183,6771200.0],["2017-07-20",3.7093,3.7903,3.7003,3.7363,8012200.0],["2017-07-21",3.7633,3.8173,3.7363,3.7993,10567400.0],["2017-07-24",3.8263,3.8263,3.6732,3.7093,6441300.0],["2017-07-25",3.7093,3.7633,3.6642,3.7003,11705500.0],["2017-07-26",3.6823,3.9163,3.6732,3.8443,13671400.0],["2017-07-27",3.9163,3.9163,3.6913,3.7093,15539000.0],["2017-07-28",3.7543,3.8263,3.7273,3.7903,10038800.0],["2017-07-31",3.7903,3.8173,3.7003,3.7093,11212400.0],["2017-08-01",3.7093,3.7633,3.6552,3.7093,9067900.0],["2017-08-02",3.6823,3.8083,3.6642,3.7093,15447200.0],["2017-08-03",3.8443,4.0064,3.7723,3.8893,16868900.0],["2017-08-04",3.8533,3.8803,3.6913,3.7633,16249000.0],["2017-08-07",3.7363,3.8083,3.7003,3.7183,8508700.0],["2017-08-08",3.7633,3.7993,3.6823,3.7183,12200100.0],["2017-08-09",3.8083,3.8803,3.7453,3.7723,15652700.0],["2017-08-10",3.8443,3.8623,3.7993,3.8263,8353700.0],["2017-08-11",3.8353,3.8803,3.7453,3.7633,16607000.0],["2017-08-14",3.7093,3.7903,3.6913,3.7543,9110500.0],["2017-08-15",3.6913,3.7903,3.6823,3.7543,6952500.0],["2017-08-16",3.7633,3.9884,3.7633,3.9433,14879000.0],["2017-08-17",3.9613,3.9884,3.8983,3.9343,7515300.0],["2017-08-18",3.9884,4.0514,3.7993,3.8263,14313000.0],["2017-08-21",3.8353,3.8983,3.8353,3.8533,7949900.0],["2017-08-22",3.8263,3.8533,3.7543,3.7633,8473400.0],["2017-08-23",3.7813,3.8173,3.7453,3.8173,6892100.0],["2017-08-24",3.7903,3.8353,3.7813,3.8173,5548100.0],["2017-08-25",3.8353,3.8713,3.7633,3.8263,6952300.0],["2017-08-28",3.8713,3.9613,3.8263,3.9613,11927000.0],["2017-08-29",4.0514,4.0784,3.9073,3.9703,24029200.0],["2017-08-30",3.9613,4.0154,3.9163,3.9343,13431500.0],["2017-08-31",3.9613,4.1144,3.9343,4.1054,13440900.0],["2017-09-01",4.1864,4.1954,4.0154,4.0424,12810400.0],["2017-09-05",4.0964,4.2494,4.0874,4.2224,11093400.0],["2017-09-06",4.2134,4.2675,4.1144,4.2134,12313000.0],["2017-09-07",4.2584,4.4205,4.2584,4.4025,14684300.0],["2017-09-08",4.4025,4.4115,4.2855,4.3485,11748700.0],["2017-09-11",4.2314,4.2945,4.1504,4.2044,10671200.0],["2017-09-12",4.1774,4.2675,4.1414,4.2494,7206600.0],["2017-09-13",4.2314,4.2765,4.1864,4.2314,10773400.0],["2017-09-14",4.2314,4.3485,4.1684,4.3215,8914200.0],["2017-09-15",4.3125,4.3575,4.2584,4.3395,11925000.0],["2017-09-18",4.2224,4.2945,4.0334,4.0784,14904400.0],["2017-09-19",4.0964,4.1234,4.0514,4.0694,5916400.0],["2017-09-20",4.0964,4.1414,3.8893,3.8983,13065100.0],["2017-09-21",3.8443,3.8533,3.7633,3.8083,15833300.0],["2017-09-22",3.8713,3.8803,3.7723,3.8263,5975600.0],["2017-09-25",3.7993,3.9343,3.7813,3.9253,8992500.0],["2017-09-26",3.8623,3.9073,3.8353,3.8533,10780600.0],["2017-09-27",3.7453,3.8353,3.7003,3.7813,8096000.0],["2017-09-28",3.7813,3.8713,3.7723,3.8443,5191500.0],["2017-09-29",3.8443,3.8803,3.8173,3.8173,4223300.0],["2017-10-02",3.8083,3.8623,3.7633,3.7723,8370200.0],["2017-10-03",3.7993,3.8803,3.7813,3.8533,6259800.0],["2017-10-04",3.8713,3.9163,3.8533,3.8893,4317800.0],["2017-10-05",3.8713,3.8803,3.8083,3.8173,4672500.0],["2017-10-06",3.8083,3.8803,3.7723,3.8533,8567700.0],["2017-10-09",3.8083,3.9073,3.8083,3.8623,6833000.0],["2017-10-10",3.8983,3.9163,3.8533,3.8713,9466600.0],["2017-10-11",3.9073,3.9523,3.8623,3.9523,7501100.0],["2017-10-12",3.9613,4.0604,3.9253,4.0064,7449200.0],["2017-10-13",4.0604,4.0694,3.9794,3.9884,4966800.0],["2017-10-16",3.9974,4.0154,3.8353,3.8533,6267900.0],["2017-10-17",3.8263,3.8713,3.7903,3.8623,6274300.0],["2017-10-18",3.8263,3.8623,3.8173,3.8263,3860100.0],["2017-10-19",3.8533,3.9253,3.8533,3.8713,4646400.0],["2017-10-20",3.8173,3.8713,3.7273,3.7453,9416000.0],["2017-10-23",3.7183,3.7363,3.6552,3.7093,7582700.0],["2017-10-24",3.6732,3.6913,3.6192,3.6282,7636300.0],["2017-10-25",3.6012,3.6102,3.5292,3.5472,11283400.0],["2017-10-26",3.5472,3.5742,3.4662,3.4842,9016200.0],["2017-10-27",3.4662,3.5832,3.4392,3.5562,11437900.0],["2017-10-30",3.5742,3.6462,3.5382,3.6012,5077200.0],["2017-10-31",3.5922,3.5922,3.5292,3.5562,7816400.0],["2017-11-01",3.5832,3.6372,3.5202,3.5652,9675700.0],["2017-11-02",3.5652,3.6642,3.5472,3.5742,8531600.0],["2017-11-03",3.5742,3.6192,3.5382,3.5742,7565400.0],["2017-11-06",3.5742,3.6462,3.5562,3.6012,7718000.0],["2017-11-07",3.5832,3.7093,3.5742,3.7003,11032900.0],["2017-11-08",3.7363,3.7813,3.7003,3.7633,16579300.0],["2017-11-09",3.9163,4.0424,3.8803,3.9343,24829000.0],["2017-11-10",3.9703,3.9974,3.8173,3.8713,12569100.0],["2017-11-13",3.8803,3.9253,3.8263,3.8893,5642600.0],["2017-11-14",3.8623,3.9073,3.8353,3.8623,7093000.0],["2017-11-15",3.9073,3.9613,3.8713,3.9433,9989300.0],["2017-11-16",3.9253,3.9343,3.8353,3.8533,5395100.0],["2017-11-17",3.8803,3.9253,3.8533,3.8983,8399600.0],["2017-11-20",3.8623,3.8893,3.7993,3.8173,4925600.0],["2017-11-21",3.8263,3.8803,3.8083,3.8533,6069800.0],["2017-11-22",3.8983,3.9073,3.8353,3.8893,8074700.0],["2017-11-24",3.8803,3.8983,3.7993,3.7993,3309700.0],["2017-11-27",3.8443,3.8803,3.7993,3.8713,8893500.0],["2017-11-28",3.8713,3.8803,3.8353,3.8803,8480800.0],["2017-11-29",3.8263,3.8623,3.7453,3.7633,7146600.0],["2017-11-30",3.7453,3.7903,3.6823,3.7453,13927500.0],["2017-12-01",3.7543,3.7813,3.6642,3.6823,11148100.0],["2017-12-04",3.6642,3.6732,3.5832,3.6282,6873200.0],["2017-12-05",3.6102,3.6102,3.5382,3.5382,5912700.0],["2017-12-06",3.5292,3.5562,3.4932,3.5112,5933900.0],["2017-12-07",3.4572,3.5382,3.4482,3.4932,10812400.0],["2017-12-08",3.5112,3.5472,3.4752,3.4932,6059800.0],["2017-12-11",3.4842,3.5382,3.4212,3.4392,8292700.0],["2017-12-12",3.4032,3.4392,3.4032,3.4212,7176100.0],["2017-12-13",3.4842,3.6823,3.4572,3.6462,12449300.0],["2017-12-14",3.6552,3.6823,3.5922,3.6552,7710000.0],["2017-12-15",3.6823,3.6823,3.5922,3.6372,16781600.0],["2017-12-18",3.6642,3.7363,3.6372,3.7003,9076400.0],["2017-12-19",3.6913,3.7183,3.6552,3.7003,8879100.0],["2017-12-20",3.6913,3.8173,3.6823,3.8083,6589400.0],["2017-12-21",3.7903,3.8353,3.7723,3.8173,4920900.0],["2017-12-22",3.8353,3.8623,3.8083,3.8263,7112800.0],["2017-12-26",3.8623,3.9343,3.8263,3.8893,5560200.0],["2017-12-27",3.8533,3.8983,3.8353,3.8623,8682200.0],["2017-12-28",3.8983,3.9073,3.8353,3.8713,4227600.0],["2017-12-29",3.8893,3.9163,3.8533,3.8893,3759500.0],["2018-01-02",3.9163,4.0334,3.9163,4.0334,8927900.0],["2018-01-03",4.0154,4.0424,3.9343,4.0154,12718000.0],["2018-01-04",4.0334,4.0694,3.9884,4.0604,8780000.0],["2018-01-05",4.0154,4.0604,3.9703,4.0064,6041100.0],["2018-01-08",3.9794,4.0064,3.8893,3.9073,8440800.0],["2018-01-09",3.8803,3.8803,3.7273,3.7363,12972900.0],["2018-01-10",3.7993,3.8083,3.7003,3.7183,9026000.0],["2018-01-11",3.7273,3.7813,3.6552,3.7453,11767300.0],["2018-01-12",3.7993,3.9073,3.7633,3.9073,13440200.0],["2018-01-16",4.0514,4.0964,3.9343,4.0154,21382000.0],["2018-01-17",3.9884,4.0424,3.9073,3.9343,27706600.0],["2018-01-18",3.9163,3.9343,3.8083,3.8263,7842200.0],["2018-01-19",3.8263,3.8533,3.7723,3.7813,5882600.0],["2018-01-22",3.8263,3.8983,3.7813,3.8893,8218900.0],["2018-01-23",3.8443,4.0964,3.8173,4.0874,12881900.0],["2018-01-24",4.2224,4.3035,4.0694,4.1504,20684900.0],["2018-01-25",4.1864,4.1864,3.9794,4.0154,13565600.0],["2018-01-26",4.0334,4.0964,4.0154,4.0514,6236200.0],["2018-01-29",4.0064,4.0604,3.8803,3.8893,9083300.0],["2018-01-30",3.9163,3.9433,3.8173,3.8353,8056300.0],["2018-01-31",3.8803,3.9343,3.8083,3.8983,7767800.0],["2018-02-01",3.8893,3.9613,3.8533,3.9073,6975800.0],["2018-02-02",3.7993,3.8443,3.6732,3.6913,10276900.0],["2018-02-05",3.6732,3.7273,3.6192,3.6823,10705200.0],["2018-02-06",3.6192,3.7183,3.5562,3.5922,12055100.0],["2018-02-07",3.5562,3.6462,3.4932,3.5562,12516200.0],["2018-02-08",3.5562,3.6372,3.5202,3.5562,9663900.0],["2018-02-09",3.5562,3.5652,3.3942,3.4932,13217000.0],["2018-02-12",3.4932,3.6192,3.4842,3.6012,9403800.0],["2018-02-13",3.6012,3.6372,3.5112,3.5382,6411500.0],["2018-02-14",3.5382,3.8713,3.5202,3.8443,21444300.0],["2018-02-15",3.7813,3.8083,3.4572,3.5832,23450200.0],["2018-02-16",3.5652,3.5922,3.5112,3.5472,10372800.0],["2018-02-20",3.5022,3.5472,3.4032,3.4122,13836000.0],["2018-02-21",3.4392,3.4572,3.3311,3.3401,14751100.0],["2018-02-22",3.3491,3.3671,3.2591,3.2681,8451100.0],["2018-02-23",3.2591,3.2861,3.2231,3.2321,7779300.0],["2018-02-26",3.2501,3.3221,3.2321,3.2501,8033000.0],["2018-02-27",3.2231,3.2501,3.1331,3.2141,8882300.0],["2018-02-28",3.2141,3.2501,3.1961,3.2231,9429400.0],["2018-03-01",3.1871,3.3401,3.1511,3.2951,10810300.0],["2018-03-02",3.3401,3.3671,3.2501,3.2771,8248500.0],["2018-03-05",3.2771,3.2861,3.2141,3.2591,6378200.0],["2018-03-06",3.3311,3.3671,3.2951,3.3491,10684300.0],["2018-03-07",3.3311,3.3761,3.2411,3.2681,8503500.0],["2018-03-08",3.2681,3.2951,3.2051,3.2591,6841500.0],["2018-03-09",3.2501,3.2681,3.1871,3.2141,8956600.0],["2018-03-12",3.1781,3.2411,3.1601,3.2321,9175700.0],["2018-03-13",3.2771,3.2951,3.2141,3.2321,7235300.0],["2018-03-14",3.2501,3.3311,3.2411,3.2861,8795400.0],["2018-03-15",3.2861,3.2951,3.2321,3.2861,7021700.0],["2018-03-16",3.2771,3.3221,3.2231,3.2591,17125100.0],["2018-03-19",3.2771,3.3131,3.2411,3.2951,8647800.0],["2018-03-20",3.2951,3.3041,3.2141,3.2411,6879500.0],["2018-03-21",3.2771,3.3671,3.2591,3.3311,15645200.0],["2018-03-22",3.3311,3.3671,3.2501,3.2681,10226700.0],["2018-03-23",3.3311,3.5022,3.3221,3.4572,13263200.0],["2018-03-26",3.4932,3.6192,3.4842,3.5922,16095300.0],["2018-03-27",3.5292,3.5922,3.5022,3.5652,10415500.0],["2018-03-28",3.5202,3.5832,3.4662,3.4932,8417900.0],["2018-03-29",3.5022,3.5742,3.4842,3.5562,11441600.0],["2018-04-02",3.5922,3.6012,3.5382,3.5742,9168800.0],["2018-04-03",3.5292,3.6192,3.4842,3.5652,10772800.0],["2018-04-04",3.5922,3.6102,3.5292,3.5472,9777000.0],["2018-04-05",3.5112,3.5742,3.5022,3.5652,10659100.0],["2018-04-06",3.5832,3.6372,3.5382,3.5652,12323800.0],["2018-04-09",3.4212,3.4842,3.2231,3.2591,21790100.0],["2018-04-10",3.2501,3.3491,3.2141,3.3041,11164700.0],["2018-04-11",3.3671,3.4482,3.3581,3.4032,17243900.0],["2018-04-12",3.3581,3.4392,3.3221,3.4212,7140100.0],["2018-04-13",3.4482,3.5112,3.4212,3.4392,7537200.0],["2018-04-16",3.4662,3.4932,3.4302,3.4572,12598500.0],["2018-04-17",3.4392,3.5382,3.4302,3.4842,8908200.0],["2018-04-18",3.5472,3.6012,3.5022,3.5112,11439500.0],["2018-04-19",3.5022,3.5382,3.4482,3.4752,6421900.0],["2018-04-20",3.4482,3.4932,3.4032,3.4842,5620000.0],["2018-04-23",3.4212,3.5112,3.4122,3.4842,7149700.0],["2018-04-24",3.4842,3.5382,3.4752,3.5202,5752200.0],["2018-04-25",3.4842,3.5292,3.4662,3.5112,6636300.0],["2018-04-26",3.5202,3.5832,3.5112,3.5202,7971700.0],["2018-04-27",3.5292,3.5742,3.5292,3.5652,3457400.0],["2018-04-30",3.5292,3.5562,3.4842,3.4932,7909000.0],["2018-05-01",3.4842,3.5652,3.4482,3.5472,8913500.0],["2018-05-02",3.5652,3.6192,3.5382,3.5472,8407600.0],["2018-05-03",3.6102,3.6372,3.5742,3.6102,7182600.0],["2018-05-04",3.5832,3.6552,3.5562,3.6282,8740400.0],["2018-05-07",3.6282,3.6823,3.6012,3.6282,7140500.0],["2018-05-08",3.6102,3.7093,3.5382,3.7093,10472700.0],["2018-05-09",3.4662,3.4842,3.1781,3.3041,25608800.0],["2018-05-10",3.3761,3.4302,3.3491,3.3671,10967900.0],["2018-05-11",3.3761,3.3852,3.3401,3.3671,6986700.0],["2018-05-14",3.3671,3.4122,3.3311,3.3491,6693800.0],["2018-05-15",3.2771,3.2951,3.2411,3.2771,11632800.0],["2018-05-16",3.2771,3.2951,3.2051,3.2051,7643500.0],["2018-05-17",3.2321,3.2411,3.1511,3.2051,8614900.0],["2018-05-18",3.1961,3.2591,3.1691,3.2321,7546800.0],["2018-05-21",3.2231,3.2681,3.2051,3.2591,5769000.0],["2018-05-22",3.2681,3.2951,3.2051,3.2321,6392600.0],["2018-05-23",3.2141,3.2591,3.2051,3.2411,4359700.0],["2018-05-24",3.2591,3.3041,3.2411,3.2771,4868900.0],["2018-05-25",3.2771,3.2771,3.2141,3.2411,5156800.0],["2018-05-29",3.2051,3.2681,3.1871,3.2141,6805100.0],["2018-05-30",3.2321,3.3041,3.2051,3.2681,4399200.0],["2018-05-31",3.2861,3.2951,3.2411,3.2411,3981400.0],["2018-06-01",3.2231,3.2591,3.1961,3.2231,6712900.0],["2018-06-04",3.2411,3.2501,3.1961,3.1961,2949600.0],["2018-06-05",3.2231,3.2591,3.1781,3.2141,4504400.0],["2018-06-06",3.2411,3.2591,3.1961,3.2231,8191600.0],["2018-06-07",3.2141,3.2321,3.1781,3.1961,6535500.0],["2018-06-08",3.1871,3.2321,3.1781,3.2231,4122300.0],["2018-06-11",3.2141,3.2951,3.2141,3.2771,6023400.0],["2018-06-12",3.2681,3.3761,3.2681,3.3401,6700700.0],["2018-06-13",3.3401,3.3852,3.2951,3.3491,6030800.0],["2018-06-14",3.3852,3.4212,3.3581,3.4122,5810000.0],["2018-06-15",3.3401,3.3671,3.2861,3.3491,18873100.0],["2018-06-18",3.3221,3.3761,3.3131,3.3581,3954600.0],["2018-06-19",3.3311,3.4032,3.3221,3.3581,4386300.0],["2018-06-20",3.3401,3.3852,3.3221,3.3311,3993800.0],["2018-06-21",3.3131,3.3761,3.3131,3.3221,4546900.0],["2018-06-22",3.3491,3.4032,3.3401,3.3491,4991400.0],["2018-06-25",3.3491,3.3761,3.3041,3.3041,4960400.0],["2018-06-26",3.2861,3.4032,3.2681,3.3671,6875000.0],["2018-06-27",3.3131,3.3942,3.2951,3.3041,6720400.0],["2018-06-28",3.2951,3.3311,3.2771,3.3041,4217500.0],["2018-06-29",3.3131,3.4122,3.3131,3.3852,6811300.0],["2018-07-02",3.3401,3.4392,3.3311,3.3491,4038900.0],["2018-07-03",3.3761,3.5022,3.3761,3.4572,7509600.0],["2018-07-05",3.4842,3.5022,3.4482,3.4842,8736500.0],["2018-07-06",3.4662,3.5472,3.4662,3.5382,6454900.0],["2018-07-09",3.5562,3.5832,3.4932,3.4932,5486200.0],["2018-07-10",3.4752,3.5112,3.4482,3.5022,2878400.0],["2018-07-11",3.4482,3.4932,3.3671,3.4032,5100500.0],["2018-07-12",3.4122,3.4752,3.3942,3.4122,4503100.0],["2018-07-13",3.3581,3.4302,3.3311,3.3942,3247200.0],["2018-07-16",3.3671,3.4122,3.3581,3.3581,3171100.0],["2018-07-17",3.3401,3.4122,3.3221,3.3852,5302900.0],["2018-07-18",3.3671,3.4122,3.3311,3.3401,4762600.0],["2018-07-19",3.2861,3.3761,3.2681,3.2771,8441600.0],["2018-07-20",3.3131,3.3581,3.2951,3.3221,5785900.0],["2018-07-23",3.2861,3.3131,3.2501,3.2771,4841200.0],["2018-07-24",3.3041,3.3311,3.2861,3.3041,6840700.0],["2018-07-25",3.3131,3.3311,3.2411,3.3131,6019600.0],["2018-07-26",3.2771,3.3131,3.2321,3.2321,7363300.0],["2018-07-27",3.2501,3.2951,3.2231,3.2321,5086700.0],["2018-07-30",3.2321,3.2681,3.2141,3.2411,4919200.0],["2018-07-31",3.2411,3.2681,3.2231,3.2411,6341000.0],["2018-08-01",3.2141,3.2591,3.2051,3.2141,3739100.0],["2018-08-02",3.1781,3.1961,3.061,3.079,8942500.0],["2018-08-03",3.1061,3.1691,3.079,3.0881,5804500.0],["2018-08-06",3.07,3.1151,3.07,3.07,3004600.0],["2018-08-07",3.1061,3.1061,2.989,2.989,6572200.0],["2018-08-08",3.007,3.016,2.944,2.971,6569400.0],["2018-08-09",2.971,3.007,2.89,2.917,7705400.0],["2018-08-10",2.926,2.926,2.827,2.836,9063100.0],["2018-08-13",2.818,2.836,2.7549,2.8,10895700.0],["2018-08-14",2.809,2.827,2.7549,2.7729,5285000.0],["2018-08-15",2.7279,2.7369,2.5029,2.5749,16778800.0],["2018-08-16",2.5929,2.6379,2.5119,2.5299,10831200.0],["2018-08-17",2.5479,2.6829,2.5479,2.6019,14462500.0],["2018-08-20",2.5839,2.6379,2.5389,2.5839,12981000.0],["2018-08-21",2.5839,2.6109,2.5389,2.5839,7360400.0],["2018-08-22",2.6019,2.6469,2.5839,2.6199,6510700.0],["2018-08-23",2.6379,2.6379,2.5659,2.6019,7758600.0],["2018-08-24",2.6289,2.7459,2.6199,2.6919,8968700.0],["2018-08-27",2.7009,2.7729,2.7009,2.7189,6018700.0],["2018-08-28",2.7549,2.7729,2.6649,2.6739,6981500.0],["2018-08-29",2.6739,2.7459,2.6739,2.7279,5597600.0],["2018-08-30",2.7009,2.7189,2.6739,2.6919,5156500.0],["2018-08-31",2.7099,2.7819,2.6919,2.7009,10414100.0],["2018-09-04",2.6739,2.6919,2.5299,2.5479,9647600.0],["2018-09-05",2.5659,2.5749,2.5029,2.5209,5081200.0],["2018-09-06",2.5569,2.6199,2.5119,2.5209,6078400.0],["2018-09-07",2.5119,2.5749,2.4758,2.5479,6294400.0],["2018-09-10",2.5389,2.5749,2.4488,2.4668,7450500.0],["2018-09-11",2.4488,2.4758,2.4038,2.4578,7123500.0],["2018-09-12",2.4398,2.5929,2.4308,2.5389,10523800.0],["2018-09-13",2.5839,2.6199,2.5029,2.5929,11440800.0],["2018-09-14",2.6109,2.6739,2.5749,2.6019,14663200.0],["2018-09-17",2.6289,2.7459,2.6109,2.7099,13988500.0],["2018-09-18",2.7369,2.7639,2.6829,2.7099,7222400.0],["2018-09-19",2.7099,2.7819,2.6919,2.7279,9979100.0],["2018-09-20",2.7639,2.7819,2.6469,2.7099,8106400.0],["2018-09-21",2.6559,2.7279,2.6109,2.6559,23375700.0],["2018-09-24",2.6919,2.7279,2.6379,2.6469,9836600.0],["2018-09-25",2.6649,2.7279,2.6559,2.6739,7350700.0],["2018-09-26",2.6739,2.6739,2.5029,2.5479,17016200.0],["2018-09-27",2.5029,2.5299,2.4488,2.4578,18394100.0],["2018-09-28",2.4848,2.5209,2.4218,2.4308,15250900.0],["2018-10-01",2.4308,2.5119,2.4038,2.4758,13083500.0],["2018-10-02",2.5209,2.5929,2.5119,2.5299,15155900.0],["2018-10-03",2.5479,2.5569,2.4668,2.5029,8963100.0],["2018-10-04",2.5029,2.5479,2.4578,2.4758,13710800.0],["2018-10-05",2.5029,2.5479,2.4848,2.4848,13021500.0],["2018-10-08",2.4398,2.5209,2.4218,2.5119,8493300.0],["2018-10-09",2.5119,2.5299,2.4398,2.4668,11306100.0],["2018-10-10",2.4578,2.6109,2.4218,2.5479,17252000.0],["2018-10-11",2.6019,2.7099,2.5839,2.6649,20516500.0],["2018-10-12",2.6559,2.6559,2.5299,2.5929,12345800.0],["2018-10-15",2.6469,2.7189,2.5569,2.6109,14702900.0],["2018-10-16",2.6379,2.6559,2.5659,2.6019,11303900.0],["2018-10-17",2.6109,2.6649,2.5659,2.5749,12283000.0],["2018-10-18",2.5659,2.6469,2.5479,2.5659,11571200.0],["2018-10-19",2.5929,2.6559,2.5749,2.6379,18182200.0],["2018-10-22",2.6019,2.6109,2.5029,2.5389,16267900.0],["2018-10-23",2.6019,2.6379,2.5209,2.5389,17688600.0],["2018-10-24",2.5389,2.5659,2.4578,2.4848,14205100.0],["2018-10-25",2.4578,2.5029,2.3228,2.3408,18693100.0],["2018-10-26",2.3678,2.4758,2.3498,2.3768,17549000.0],["2018-10-29",2.3588,2.4668,2.3138,2.3678,12779600.0],["2018-10-30",2.3498,2.4218,2.3318,2.4128,16889800.0],["2018-10-31",2.3588,2.3948,2.3228,2.3318,12822100.0],["2018-11-01",2.3948,2.5389,2.3948,2.4848,22323800.0],["2018-11-02",2.4938,2.5209,2.4488,2.4758,11438900.0],["2018-11-05",2.4758,2.5479,2.4218,2.4668,14356600.0],["2018-11-06",2.4758,2.4848,2.4128,2.4308,9338800.0],["2018-11-07",2.4488,2.4668,2.3768,2.4038,17541200.0],["2018-11-08",2.3408,2.4488,2.2598,2.3948,24673800.0],["2018-11-09",2.3588,2.3678,2.2868,2.3318,14953700.0],["2018-11-12",2.3138,2.3408,2.2688,2.2688,12479400.0],["2018-11-13",2.2688,2.3048,2.1787,2.1877,17208200.0],["2018-11-14",2.1967,2.2508,2.1427,2.2148,24199900.0],["2018-11-15",2.2238,2.2508,2.1607,2.2238,11213900.0],["2018-11-16",2.2598,2.3318,2.2508,2.3048,14486000.0],["2018-11-19",2.3318,2.4038,2.3048,2.3228,11757900.0],["2018-11-20",2.3318,2.3678,2.2418,2.3498,11436300.0],["2018-11-21",2.3588,2.4668,2.3588,2.4218,17292000.0],["2018-11-23",2.3858,2.4578,2.3588,2.4398,6642100.0],["2018-11-26",2.4218,2.4758,2.3678,2.3858,10981600.0],["2018-11-27",2.3768,2.3948,2.2508,2.3228,10076500.0],["2018-11-28",2.3228,2.5029,2.2958,2.4398,13061700.0],["2018-11-29",2.4758,2.5569,2.4488,2.4578,12371100.0],["2018-11-30",2.4398,2.5119,2.3948,2.4398,14257500.0],["2018-12-03",2.5119,2.5839,2.4668,2.5479,10968100.0],["2018-12-04",2.5659,2.6649,2.4848,2.5209,28829900.0],["2018-12-06",2.5029,2.5659,2.4848,2.5389,23661900.0],["2018-12-07",2.5839,2.6379,2.5479,2.5659,23449400.0],["2018-12-10",2.5659,2.6469,2.5209,2.5749,15148300.0],["2018-12-11",2.5929,2.6199,2.5299,2.5569,9622100.0],["2018-12-12",2.5569,2.6289,2.5479,2.6019,9903400.0],["2018-12-13",2.5929,2.6199,2.5659,2.6109,7958000.0],["2018-12-14",2.5569,2.6109,2.4938,2.5929,15761400.0],["2018-12-17",2.6109,2.7189,2.5839,2.7099,30136400.0],["2018-12-18",2.7009,2.809,2.6739,2.7729,31648600.0],["2018-12-19",2.6919,2.89,2.5659,2.5839,38026100.0],["2018-12-20",2.7099,2.845,2.6379,2.827,38110200.0],["2018-12-21",2.809,2.89,2.6919,2.809,137772000.0],["2018-12-24",2.863,3.007,2.818,2.971,14726900.0],["2018-12-26",3.025,3.034,2.7639,2.827,16140100.0],["2018-12-27",2.89,2.971,2.854,2.917,22196300.0],["2018-12-28",2.899,2.962,2.836,2.863,14212800.0],["2018-12-31",2.872,2.917,2.809,2.917,9738500.0],["2019-01-02",2.926,2.98,2.881,2.917,10798000.0],["2019-01-03",2.944,2.953,2.872,2.908,13357700.0],["2019-01-04",2.89,2.935,2.836,2.917,10712200.0],["2019-01-07",2.926,2.953,2.854,2.863,9338300.0],["2019-01-08",2.863,2.908,2.8,2.899,18027100.0],["2019-01-09",2.863,2.944,2.845,2.899,10678900.0],["2019-01-10",2.89,2.917,2.809,2.845,10598500.0],["2019-01-11",2.854,2.899,2.827,2.872,10117600.0],["2019-01-14",2.908,2.917,2.818,2.845,9978400.0],["2019-01-15",2.863,2.872,2.7729,2.7909,13505900.0],["2019-01-16",2.7729,2.854,2.7729,2.818,8029500.0],["2019-01-17",2.8,2.845,2.7819,2.845,9859100.0],["2019-01-18",2.809,2.89,2.7729,2.7909,14750200.0],["2019-01-22",2.836,2.854,2.7729,2.827,12892500.0],["2019-01-23",2.836,2.845,2.7729,2.809,8070100.0],["2019-01-24",2.8,2.845,2.7909,2.827,5107000.0],["2019-01-25",2.89,2.962,2.836,2.908,12014300.0],["2019-01-28",2.917,2.944,2.89,2.917,8675500.0],["2019-01-29",2.953,2.971,2.89,2.935,14964800.0],["2019-01-30",2.908,3.088,2.908,2.998,19010000.0],["2019-01-31",3.007,3.061,2.98,3.025,13679800.0],["2019-02-01",3.016,3.043,2.962,3.034,9345300.0],["2019-02-04",2.989,3.034,2.98,3.007,7167300.0],["2019-02-05",3.007,3.0971,2.989,3.0971,8857200.0],["2019-02-06",3.061,3.1241,3.016,3.043,16905100.0],["2019-02-07",3.043,3.07,2.962,2.998,10646400.0],["2019-02-08",2.998,3.088,2.998,3.061,8601200.0],["2019-02-11",3.043,3.061,2.989,2.998,6771200.0],["2019-02-12",3.016,3.016,2.863,2.899,14145900.0],["2019-02-13",2.899,2.953,2.845,2.89,9648500.0],["2019-02-14",2.899,3.025,2.872,2.935,24510800.0],["2019-02-15",2.971,3.1421,2.908,3.1421,15462700.0],["2019-02-19",3.1691,3.4302,3.1511,3.3942,25601000.0],["2019-02-20",3.4032,3.4482,3.3491,3.4212,21877100.0],["2019-02-21",3.3852,3.4212,3.2501,3.2861,22839800.0],["2019-02-22",3.3311,3.3491,3.2591,3.2681,12799300.0],["2019-02-25",3.2591,3.2951,3.1601,3.1781,14383100.0],["2019-02-26",3.1601,3.1961,3.079,3.1151,18336700.0],["2019-02-27",3.0971,3.1151,3.007,3.034,16966700.0],["2019-02-28",3.034,3.061,2.989,2.998,9901400.0],["2019-03-01",2.953,3.043,2.881,2.89,13008700.0],["2019-03-04",2.872,2.953,2.809,2.917,23192000.0],["2019-03-05",2.917,2.953,2.872,2.926,9549200.0],["2019-03-06",2.944,2.962,2.854,2.854,8363500.0],["2019-03-07",2.845,2.899,2.818,2.827,11137600.0],["2019-03-08",2.917,3.043,2.89,3.025,13025800.0],["2019-03-11",3.025,3.034,2.944,3.007,10080400.0],["2019-03-12",3.034,3.1331,3.025,3.1151,10797700.0],["2019-03-13",3.1511,3.1961,3.0881,3.1061,10276800.0],["2019-03-14",3.025,3.061,2.998,3.025,6786600.0],["2019-03-15",3.061,3.079,2.962,3.043,20247600.0],["2019-03-18",3.061,3.079,2.971,2.98,8608600.0],["2019-03-19",3.016,3.034,2.962,2.989,7261500.0],["2019-03-20",2.98,3.1151,2.917,3.0881,11019000.0],["2019-03-21",3.0881,3.1241,3.025,3.1151,9807100.0],["2019-03-22",3.1061,3.1601,3.088,3.1331,9950200.0],["2019-03-25",3.1511,3.2771,3.1511,3.2591,11077400.0],["2019-03-26",3.2141,3.2771,3.1961,3.2501,7130300.0],["2019-03-27",3.2411,3.2591,3.1871,3.1871,10061500.0],["2019-03-28",3.1421,3.1421,3.034,3.0881,8768100.0],["2019-03-29",3.1151,3.1601,3.079,3.0971,9227500.0],["2019-04-01",3.1151,3.1331,2.971,3.007,9577600.0],["2019-04-02",3.016,3.061,2.998,3.025,7634800.0],["2019-04-03",3.025,3.0971,2.998,3.052,11327100.0],["2019-04-04",2.998,3.1421,2.971,3.1241,7516600.0],["2019-04-05",3.1331,3.1691,3.088,3.1511,8467400.0],["2019-04-08",3.1961,3.2231,3.1601,3.1961,8197700.0],["2019-04-09",3.2231,3.2411,3.1871,3.2411,5578400.0],["2019-04-10",3.2141,3.2591,3.1691,3.1691,5860900.0],["2019-04-11",3.1061,3.2051,3.0971,3.1241,8581800.0],["2019-04-12",3.1511,3.1691,3.1061,3.1241,7942700.0],["2019-04-15",3.088,3.1691,3.07,3.1511,6557700.0],["2019-04-16",3.07,3.1331,3.061,3.1151,6727500.0],["2019-04-17",3.1151,3.1331,2.998,3.025,9075600.0],["2019-04-18",3.007,3.025,2.89,2.908,10114000.0],["2019-04-22",2.908,2.926,2.836,2.854,7077700.0],["2019-04-23",2.7909,2.908,2.7909,2.836,8666300.0],["2019-04-24",2.863,2.944,2.836,2.917,9889800.0],["2019-04-25",2.926,2.944,2.836,2.872,10377900.0],["2019-04-26",2.89,2.98,2.89,2.962,9620600.0],["2019-04-29",2.926,2.944,2.872,2.881,6923700.0],["2019-04-30",2.89,2.935,2.863,2.863,13023700.0],["2019-05-01",2.863,2.863,2.7369,2.7549,14005000.0],["2019-05-02",2.7639,2.7819,2.7009,2.7459,8567200.0],["2019-05-03",2.7729,2.818,2.7459,2.7639,7501200.0],["2019-05-06",2.7459,2.809,2.7369,2.7639,5157900.0],["2019-05-07",2.7549,2.7909,2.7189,2.7549,12778200.0],["2019-05-08",2.845,2.971,2.7549,2.8,19770200.0],["2019-05-09",2.7909,2.845,2.7729,2.7729,8040600.0],["2019-05-10",2.7819,2.7909,2.7369,2.7459,7184500.0],["2019-05-13",2.7819,2.863,2.7549,2.845,9243900.0],["2019-05-14",2.827,2.854,2.7639,2.818,5034000.0],["2019-05-15",2.818,2.872,2.818,2.854,6244000.0],["2019-05-16",2.836,2.845,2.7819,2.818,9387600.0],["2019-05-17",2.7909,2.854,2.7549,2.845,7101600.0],["2019-05-20",2.827,2.89,2.809,2.845,5056400.0],["2019-05-21",2.836,2.836,2.7909,2.827,5593600.0],["2019-05-22",2.827,2.827,2.7819,2.7909,3590600.0],["2019-05-23",2.818,2.89,2.809,2.809,5587300.0],["2019-05-24",2.818,2.863,2.8,2.827,5101200.0],["2019-05-28",2.818,2.899,2.8,2.89,8252400.0],["2019-05-29",2.908,2.917,2.854,2.872,5860300.0],["2019-05-30",2.827,2.89,2.7909,2.872,6314200.0],["2019-05-31",2.899,2.98,2.899,2.944,7416100.0],["2019-06-03",2.998,3.2141,2.989,3.2051,14118200.0],["2019-06-04",3.1421,3.2051,3.1331,3.1961,13892300.0],["2019-06-05",3.2321,3.3401,3.1331,3.1511,11818500.0],["2019-06-06",3.1601,3.2141,3.1331,3.1601,7304800.0],["2019-06-07",3.1961,3.2051,3.1151,3.1151,8904100.0],["2019-06-10",3.07,3.1061,3.025,3.0881,8779700.0],["2019-06-11",3.088,3.1151,3.043,3.0971,7305700.0],["2019-06-12",3.1331,3.1871,3.1151,3.1421,7494200.0],["2019-06-13",3.1421,3.2411,3.1331,3.2141,7518400.0],["2019-06-14",3.2501,3.3311,3.1421,3.1871,11956600.0],["2019-06-17",3.1691,3.2051,3.07,3.1511,11891600.0],["2019-06-18",3.2141,3.2861,3.1601,3.2411,13412200.0],["2019-06-19",3.2051,3.2951,3.1691,3.2861,15064200.0],["2019-06-20",3.4122,3.5382,3.3852,3.4392,18831500.0],["2019-06-21",3.4212,3.4662,3.3221,3.4122,36959500.0],["2019-06-24",3.4752,3.5652,3.4482,3.5562,18282600.0],["2019-06-25",3.5832,3.6102,3.4302,3.5112,21779800.0],["2019-06-26",3.4212,3.5562,3.3942,3.4572,13521600.0],["2019-06-27",3.4212,3.5022,3.3761,3.4752,9749600.0],["2019-06-28",3.4752,3.5382,3.4392,3.4932,9107900.0],["2019-07-01",3.3671,3.3761,3.2771,3.2861,13129300.0],["2019-07-02",3.3491,3.4572,3.3311,3.4392,15131100.0],["2019-07-03",3.4752,3.5112,3.4212,3.5022,9191100.0],["2019-07-05",3.3671,3.4752,3.3401,3.4482,11157900.0],["2019-07-08",3.4572,3.5022,3.4122,3.4482,8467900.0],["2019-07-09",3.4392,3.5382,3.4212,3.5292,9608600.0],["2019-07-10",3.5832,3.7183,3.5202,3.7093,14667100.0],["2019-07-11",3.7093,3.7183,3.5742,3.6192,11150800.0],["2019-07-12",3.6372,3.6642,3.5922,3.6462,7846400.0],["2019-07-15",3.6462,3.6732,3.5922,3.6282,6804800.0],["2019-07-16",3.6282,3.6732,3.5922,3.6102,6601400.0],["2019-07-17",3.6102,3.7453,3.5922,3.7363,10240300.0],["2019-07-18",3.7273,3.9163,3.6732,3.8803,15537200.0],["2019-07-19",3.8533,3.9433,3.7723,3.8803,12691400.0],["2019-07-22",3.8893,3.9253,3.8083,3.8173,11719800.0],["2019-07-23",3.8083,3.8803,3.7183,3.7813,12680900.0],["2019-07-24",3.7903,3.8713,3.7633,3.8353,11148600.0],["2019-07-25",3.8263,3.8443,3.7363,3.7543,11181200.0],["2019-07-26",3.7993,3.8443,3.7453,3.8173,6686400.0],["2019-07-29",3.8353,3.8533,3.7363,3.8353,19229600.0],["2019-07-30",3.8353,3.8623,3.7903,3.8443,10589500.0],["2019-07-31",3.8443,3.8623,3.6012,3.6192,21211200.0],["2019-08-01",3.5922,4.0334,3.5472,4.0244,39348600.0],["2019-08-02",3.9884,4.1684,3.9523,4.1144,21748600.0],["2019-08-05",4.2404,4.4025,4.2314,4.3035,19645500.0],["2019-08-06",4.2224,4.3575,4.1864,4.3485,20650900.0],["2019-08-07",4.4925,4.6366,4.4745,4.5555,28079100.0],["2019-08-08",4.5015,4.6456,4.4205,4.6276,22581200.0],["2019-08-09",4.6006,4.6546,4.5285,4.5465,13864900.0],["2019-08-12",4.6096,4.6456,4.4565,4.4745,18760900.0],["2019-08-13",4.5646,4.5646,4.2584,4.3755,22575600.0],["2019-08-14",4.4475,4.5105,4.3575,4.3575,17675300.0],["2019-08-15",4.3125,4.4475,4.2224,4.4205,18765300.0],["2019-08-16",4.3485,4.4475,4.2224,4.3035,12958100.0],["2019-08-19",4.2134,4.2945,4.1234,4.2224,15176500.0],["2019-08-20",4.2404,4.3305,4.1864,4.2945,9762500.0],["2019-08-21",4.2765,4.3035,4.2044,4.2314,12636100.0],["2019-08-22",4.1954,4.2765,4.1774,4.2134,9712000.0],["2019-08-23",4.2404,4.5375,4.2134,4.5285,18377200.0],["2019-08-26",4.5555,4.5826,4.4655,4.4925,9409400.0],["2019-08-27",4.4835,4.6906,4.4745,4.6366,14179900.0],["2019-08-28",4.6456,4.7176,4.5555,4.6366,12674900.0],["2019-08-29",4.6096,4.6546,4.4115,4.4925,17492200.0],["2019-08-30",4.4655,4.5646,4.4205,4.4745,10983800.0],["2019-09-03",4.5826,4.7896,4.5555,4.6726,20939100.0],["2019-09-04",4.6816,4.7896,4.6366,4.7356,10045900.0],["2019-09-05",4.6546,4.7086,4.4655,4.5736,24740800.0],["2019-09-06",4.5916,4.6726,4.4565,4.4565,18712800.0],["2019-09-09",4.4565,4.4925,4.2675,4.3305,15227700.0],["2019-09-10",4.2765,4.4295,4.2314,4.3215,17053100.0],["2019-09-11",4.3485,4.4925,4.3035,4.3485,16001200.0],["2019-09-12",4.4925,4.5826,4.2584,4.2584,18357100.0],["2019-09-13",4.2855,4.3665,4.2044,4.2494,21645300.0],["2019-09-16",4.3485,4.4745,4.2855,4.4295,25660200.0],["2019-09-17",4.4475,4.6726,4.4385,4.6636,18144700.0],["2019-09-18",4.6816,4.7266,4.4115,4.5195,21708500.0],["2019-09-19",4.5646,4.6006,4.5015,4.5375,12822700.0],["2019-09-20",4.5285,4.6816,4.4925,4.6636,19338400.0],["2019-09-23",4.7086,4.8166,4.6996,4.8076,15256600.0],["2019-09-24",4.7536,4.9157,4.7356,4.8887,12270200.0],["2019-09-25",4.8617,4.9247,4.6096,4.6366,17064400.0],["2019-09-26",4.6546,4.6906,4.5646,4.5826,13918800.0],["2019-09-27",4.4475,4.4475,4.2945,4.3215,16467400.0],["2019-09-30",4.2224,4.2945,4.0964,4.1414,18146200.0],["2019-10-01",4.1144,4.3305,4.0604,4.2584,17030800.0],["2019-10-02",4.3395,4.3935,4.2675,4.3665,14700000.0],["2019-10-03",4.3485,4.5015,4.3125,4.3125,18271000.0],["2019-10-04",4.3215,4.4205,4.3035,4.3845,8836500.0],["2019-10-07",4.3575,4.4205,4.3215,4.3305,6970000.0],["2019-10-08",4.4205,4.4385,4.3485,4.3935,15227000.0],["2019-10-09",4.3665,4.4025,4.3125,4.3215,11641500.0],["2019-10-10",4.3305,4.3485,4.1504,4.2765,16671500.0],["2019-10-11",4.2404,4.2765,4.1234,4.1414,13852500.0],["2019-10-14",4.1414,4.2675,4.1324,4.1954,5429600.0],["2019-10-15",4.1414,4.1774,4.0514,4.0604,11436400.0],["2019-10-16",4.1054,4.1774,4.0694,4.1684,7854200.0],["2019-10-17",4.1684,4.2945,4.1324,4.2224,7176700.0],["2019-10-18",4.2314,4.2765,4.1324,4.1954,7141600.0],["2019-10-21",4.2224,4.2404,4.0694,4.0784,8459900.0],["2019-10-22",4.1324,4.1594,4.0154,4.1414,9899000.0],["2019-10-23",4.1864,4.2134,4.1324,4.1504,9405600.0],["2019-10-24",4.1774,4.2765,4.1594,4.2675,9961300.0],["2019-10-25",4.3215,4.4295,4.2765,4.3395,12517100.0],["2019-10-28",4.2675,4.2945,4.1684,4.2314,10091900.0],["2019-10-29",4.1954,4.3305,4.1774,4.2945,8977500.0],["2019-10-30",4.2945,4.3665,4.2044,4.3215,12880500.0],["2019-10-31",4.3665,4.4835,4.3215,4.3665,16423900.0],["2019-11-01",4.3395,4.3845,4.2675,4.3575,10868400.0],["2019-11-04",4.3305,4.3665,4.2855,4.3035,10490400.0],["2019-11-05",4.2314,4.3305,4.1504,4.3035,18336300.0],["2019-11-06",4.3395,4.3845,4.2584,4.3305,16987800.0],["2019-11-07",4.1594,4.1864,3.6642,3.8173,30548200.0],["2019-11-08",3.7093,3.8623,3.6913,3.7543,13322600.0],["2019-11-11",3.7453,3.8173,3.7183,3.7183,11681800.0],["2019-11-12",3.7273,3.8803,3.6823,3.8623,19625500.0],["2019-11-13",3.9253,3.9613,3.8353,3.8443,15885700.0],["2019-11-14",3.8893,3.8893,3.7813,3.8443,16054400.0],["2019-11-15",3.8173,3.8713,3.7813,3.7903,8700900.0],["2019-11-18",3.7723,3.8713,3.7723,3.8443,9933000.0],["2019-11-19",3.8173,3.9073,3.8083,3.8443,10279700.0],["2019-11-20",3.8533,3.9523,3.8443,3.9523,9782900.0],["2019-11-21",3.9253,3.9884,3.8533,3.8713,14431000.0],["2019-11-22",3.9163,3.9253,3.8173,3.8263,7434400.0],["2019-11-25",3.8083,3.8623,3.7723,3.7723,9855800.0],["2019-11-26",3.7813,3.8803,3.7813,3.8623,12112800.0],["2019-11-27",3.8263,3.8623,3.7813,3.8173,8928200.0],["2019-11-29",3.8263,3.9253,3.7903,3.8983,6904300.0],["2019-12-02",3.8713,3.9523,3.8443,3.9343,7123100.0],["2019-12-03",3.9794,4.1054,3.9794,4.0964,19049100.0],["2019-12-04",4.1054,4.1144,3.9343,3.9343,9080200.0],["2019-12-05",3.9253,4.0244,3.9253,3.9974,7763300.0],["2019-12-06",3.9163,3.9253,3.8443,3.8443,10188400.0],["2019-12-09",3.9073,3.9073,3.8083,3.8263,7107200.0],["2019-12-10",3.8623,3.8803,3.8083,3.8443,6029900.0],["2019-12-11",3.8623,3.9884,3.8443,3.9794,9849600.0],["2019-12-12",4.0334,4.0694,3.9073,3.9253,10163100.0],["2019-12-13",3.9073,3.9884,3.8983,3.9073,12364400.0],["2019-12-16",3.9163,3.9523,3.8353,3.8533,11596500.0],["2019-12-17",3.8713,3.8713,3.7903,3.7903,12470100.0],["2019-12-18",3.7903,3.8623,3.7543,3.8623,11685000.0],["2019-12-19",3.8533,3.9073,3.7993,3.8803,19667700.0],["2019-12-20",3.8353,3.9163,3.8263,3.8353,15061900.0],["2019-12-23",3.8713,4.0154,3.8623,4.0064,8926300.0],["2019-12-24",4.0244,4.1594,4.0064,4.1594,8019300.0],["2019-12-26",4.2044,4.2855,4.1864,4.2044,9249100.0],["2019-12-27",4.2044,4.2224,4.1504,4.1594,8643800.0],["2019-12-30",4.1594,4.2855,4.1504,4.2855,10187700.0],["2019-12-31",4.3035,4.3395,4.2494,4.2675,11045500.0],["2020-01-02",4.3305,4.3755,4.2675,4.2855,11674700.0],["2020-01-03",4.3755,4.3845,4.2134,4.2404,11971200.0],["2020-01-06",4.3485,4.3485,4.1324,4.1864,14538300.0],["2020-01-07",4.1774,4.3125,4.1324,4.2855,12641900.0],["2020-01-08",4.2945,4.3125,4.0514,4.0694,15733700.0],["2020-01-09",4.0154,4.0874,3.9974,4.0154,7273100.0],["2020-01-10",4.0334,4.1324,4.0334,4.0784,7141700.0],["2020-01-13",4.0424,4.0874,3.9163,3.9163,7980000.0],["2020-01-14",3.8893,4.0424,3.8713,4.0244,11617100.0],["2020-01-15",4.0604,4.1954,4.0604,4.1684,11811500.0],["2020-01-16",4.1594,4.1774,4.0964,4.1324,10426200.0],["2020-01-17",4.1414,4.1504,4.0334,4.0514,7429100.0],["2020-01-21",4.0784,4.2314,4.0154,4.2134,11944200.0],["2020-01-22",4.2404,4.2494,4.1594,4.2404,7872000.0],["2020-01-23",4.2404,4.3665,4.2044,4.2765,10624000.0],["2020-01-24",4.2855,4.4295,4.2675,4.4295,11496500.0],["2020-01-27",4.5105,4.5465,4.3575,4.4205,17398800.0],["2020-01-28",4.3665,4.4115,4.2314,4.3215,12567700.0],["2020-01-29",4.3215,4.5105,4.3125,4.5015,14862200.0],["2020-01-30",4.5195,4.5375,4.4115,4.5015,17547200.0],["2020-01-31",4.4925,4.6366,4.4835,4.5646,18725600.0],["2020-02-03",4.5195,4.5916,4.4745,4.5105,12981400.0],["2020-02-04",4.4115,4.4745,4.3755,4.4295,15160500.0],["2020-02-05",4.4205,4.5465,4.3845,4.4925,11120700.0],["2020-02-06",4.5555,4.6096,4.4835,4.5826,11473100.0],["2020-02-07",4.6276,4.6456,4.4115,4.4385,14622900.0],["2020-02-10",4.4565,4.5646,4.3845,4.5015,15246200.0],["2020-02-11",4.4835,4.5646,4.4295,4.4925,12766800.0],["2020-02-12",4.4835,4.5555,4.4385,4.5015,9125000.0],["2020-02-13",4.6276,4.6906,4.5555,4.6276,18675700.0],["2020-02-14",4.6276,4.6546,4.5285,4.5465,18534000.0],["2020-02-18",4.5916,4.7986,4.5375,4.7896,17195500.0],["2020-02-19",4.8436,5.0147,4.7536,5.0147,23751700.0],["2020-02-20",4.9787,5.1678,4.9787,5.0327,20102500.0],["2020-02-21",5.1407,5.3838,5.1137,5.3658,23682800.0],["2020-02-24",5.6449,5.6449,5.2488,5.3478,37567600.0],["2020-02-25",5.2218,5.4469,5.1317,5.1317,27319300.0],["2020-02-26",5.0867,5.2938,5.0597,5.1858,21587500.0],["2020-02-27",5.2668,5.2758,4.7806,4.8076,36123900.0],["2020-02-28",4.5285,4.6456,4.2675,4.5195,34305300.0],["2020-03-02",4.6906,4.7896,4.5646,4.7626,24371100.0],["2020-03-03",4.8256,5.1588,4.7266,4.9607,32156400.0],["2020-03-04",5.0057,5.0777,4.8346,4.9787,15622700.0],["2020-03-05",5.0597,5.1768,4.9157,5.1588,29835600.0],["2020-03-06",5.1948,5.2128,4.8076,5.0147,38838200.0],["2020-03-09",4.7716,4.9697,4.6456,4.6636,17727200.0],["2020-03-10",4.6726,4.7536,4.4295,4.6906,35810600.0],["2020-03-11",4.5916,4.6906,4.2765,4.3305,23618400.0],["2020-03-12",3.5832,4.1054,3.3852,3.6642,28467100.0],["2020-03-13",3.8353,3.8353,3.0971,3.1241,31404500.0],["2020-03-16",2.6649,3.7723,2.4488,3.6012,43583800.0],["2020-03-17",3.5562,4.4385,3.5292,4.2855,36064500.0],["2020-03-18",4.0514,4.3215,3.6102,3.6552,25601800.0],["2020-03-19",3.6282,4.1324,3.1781,3.5472,28581800.0],["2020-03-20",3.8083,3.8443,3.2141,3.2501,30171800.0],["2020-03-23",3.4752,3.7543,3.3041,3.5562,42471300.0],["2020-03-24",4.0154,4.2044,3.7453,4.0964,39186900.0],["2020-03-25",4.0424,4.3575,3.8803,4.1954,33793000.0],["2020-03-26",4.3215,4.5195,4.0784,4.1864,28245100.0],["2020-03-27",4.0604,4.1504,3.7183,3.7993,22946500.0],["2020-03-30",3.8173,4.0514,3.5562,3.6732,18043700.0],["2020-03-31",3.6102,3.8443,3.5832,3.5832,17751300.0],["2020-04-01",3.6552,4.0064,3.6012,3.9794,20808500.0],["2020-04-02",4.0784,4.4295,4.0424,4.3575,26751900.0],["2020-04-03",4.3575,4.5916,4.3395,4.3755,18094100.0],["2020-04-06",4.5375,4.6276,4.3575,4.5826,22692400.0],["2020-04-07",4.5555,4.6636,4.4475,4.5105,14800600.0],["2020-04-08",4.5195,4.6096,4.4115,4.5826,12331500.0],["2020-04-09",4.7356,5.0777,4.7356,5.0597,20222000.0],["2020-04-13",5.0777,5.7169,4.8797,5.6269,28986500.0],["2020-04-14",5.6809,5.978,5.3568,5.5279,32324900.0],["2020-04-15",5.3658,5.5099,5.1498,5.3838,20237700.0],["2020-04-16",5.4739,5.807,5.4108,5.5279,25243800.0],["2020-04-17",5.1768,5.5009,5.1317,5.4559,31321000.0],["2020-04-20",5.4829,5.6809,5.4198,5.5549,18575800.0],["2020-04-21",5.3568,5.7259,5.3208,5.5819,18157100.0],["2020-04-22",5.816,6.0861,5.816,6.0321,22705800.0],["2020-04-23",6.1761,6.5272,6.1131,6.1851,28828600.0],["2020-04-24",6.3922,6.3922,6.0321,6.3832,19745000.0],["2020-04-27",6.3922,6.4282,6.0951,6.2661,16221000.0],["2020-04-28",6.1941,6.2841,5.996,6.2121,18244200.0],["2020-04-29",6.1131,6.3201,5.942,6.3021,19403700.0],["2020-04-30",6.1941,6.3742,5.933,5.951,16446500.0],["2020-05-01",5.852,6.1671,5.7349,6.1581,16726900.0],["2020-05-04",6.2661,6.3201,6.1221,6.1671,13587900.0],["2020-05-05",6.0501,6.3021,5.915,6.2931,19019900.0],["2020-05-06",6.2121,6.3021,6.014,6.0951,15851700.0],["2020-05-07",6.2211,6.4732,6.0951,6.3922,19090500.0],["2020-05-08",6.3382,6.5182,6.2391,6.3201,15819800.0],["2020-05-11",6.3111,6.3922,6.1041,6.2121,18259400.0],["2020-05-12",6.2751,6.4732,6.2121,6.2391,19072700.0],["2020-05-13",6.3562,6.3832,6.0771,6.2031,18374100.0],["2020-05-14",6.1941,6.6443,6.1761,6.4822,25312100.0],["2020-05-15",6.6803,6.7253,6.5272,6.6983,18059900.0],["2020-05-18",6.7073,6.7433,6.3111,6.3472,20397500.0],["2020-05-19",6.5182,6.8693,6.4732,6.8063,22076600.0],["2020-05-20",6.8423,6.9053,6.5992,6.6082,17627700.0],["2020-05-21",6.5362,6.5452,6.2481,6.4372,17359700.0],["2020-05-22",6.4912,6.5992,6.3021,6.3472,13826000.0],["2020-05-26",6.2301,6.2481,5.96,5.987,20114400.0],["2020-05-27",5.762,5.987,5.7079,5.969,20267500.0],["2020-05-28",6.1131,6.1671,5.843,5.915,18664800.0],["2020-05-29",6.0681,6.1041,5.834,5.897,22317100.0],["2020-06-01",5.933,6.1581,5.897,6.0951,17645300.0],["2020-06-02",6.1221,6.1221,5.7169,5.7349,21846800.0],["2020-06-03",5.6359,5.6629,5.4288,5.5459,22245100.0],["2020-06-04",5.7349,5.744,5.5549,5.6899,26549800.0],["2020-06-05",5.4198,5.5999,5.3928,5.5999,18684000.0],["2020-06-08",5.5999,5.6719,5.4919,5.6179,16115100.0],["2020-06-09",5.7169,5.7349,5.5909,5.6179,13252000.0],["2020-06-10",5.7169,5.987,5.5189,5.978,21828000.0],["2020-06-11",5.978,6.0501,5.4829,5.6089,28401200.0],["2020-06-12",5.7169,5.78,5.5189,5.5729,16846900.0],["2020-06-15",5.4018,5.906,5.2938,5.852,21138300.0],["2020-06-16",5.888,5.969,5.5999,5.6449,21430700.0],["2020-06-17",5.6449,5.789,5.6179,5.6719,11331500.0],["2020-06-18",5.6179,5.762,5.5819,5.5999,10254800.0],["2020-06-19",5.6989,5.933,5.6269,5.762,19419600.0],["2020-06-22",5.933,6.3021,5.915,6.1131,22620300.0],["2020-06-23",6.1941,6.2571,6.1131,6.1581,17697400.0],["2020-06-24",6.0861,6.2031,5.924,6.0411,18081100.0],["2020-06-25",6.005,6.032,5.852,6.023,13531200.0],["2020-06-26",5.951,6.2481,5.906,6.1941,17468000.0],["2020-06-29",6.2031,6.3562,6.1401,6.3201,18398100.0],["2020-06-30",6.3111,6.5992,6.2391,6.5002,19913900.0],["2020-07-01",6.4912,6.5092,6.3021,6.4822,13587100.0],["2020-07-02",6.4462,6.5992,6.4102,6.4552,18343500.0],["2020-07-06",6.5002,6.6263,6.4282,6.5452,14984000.0],["2020-07-07",6.5362,6.7523,6.5092,6.6893,15010700.0],["2020-07-08",6.7973,6.9234,6.7343,6.8333,18785900.0],["2020-07-09",6.9234,7.0134,6.6983,6.9053,17340400.0],["2020-07-10",6.9234,6.9504,6.7613,6.8693,12074300.0],["2020-07-13",6.9864,7.0764,6.5722,6.6082,16603300.0],["2020-07-14",6.5722,6.9684,6.5452,6.9594,16221100.0],["2020-07-15",6.8963,6.9144,6.6983,6.8963,13181000.0],["2020-07-16",6.8603,6.9864,6.7523,6.8243,11545600.0],["2020-07-17",6.9144,7.1214,6.8693,7.0944,12550900.0],["2020-07-20",7.2024,7.4275,7.1664,7.3735,13686100.0],["2020-07-21",7.5536,7.7066,7.4455,7.5716,19425200.0],["2020-07-22",7.7156,7.7516,7.5446,7.6346,16454800.0],["2020-07-23",7.6436,7.7336,7.2745,7.4365,19967100.0],["2020-07-24",7.5176,7.6166,7.4635,7.5806,14611400.0],["2020-07-27",7.9407,8.0937,7.7516,7.8417,26094500.0],["2020-07-28",7.6976,7.9407,7.5806,7.9047,14586700.0],["2020-07-29",7.9497,8.0487,7.6616,7.9407,23229700.0],["2020-07-30",7.7606,7.9947,7.6256,7.8237,16900500.0],["2020-07-31",8.0217,8.4449,7.9677,8.4359,20786100.0],["2020-08-03",8.4539,8.5169,8.1208,8.3548,16469900.0],["2020-08-04",8.3548,8.715,8.2288,8.697,18889700.0],["2020-08-05",8.895,9.1921,8.76,8.886,31299000.0],["2020-08-06",9.0931,9.1021,8.679,8.787,22615100.0],["2020-08-07",8.5979,8.688,8.3728,8.4719,19326200.0],["2020-08-10",8.5349,8.823,8.3818,8.3909,13126300.0],["2020-08-11",7.7246,8.1028,7.5626,7.6886,30296900.0],["2020-08-12",7.9317,7.9677,7.6616,7.6706,17963500.0],["2020-08-13",7.7876,8.0127,7.7696,7.9317,15915300.0],["2020-08-14",7.9227,7.9587,7.7336,7.8417,13676000.0],["2020-08-17",8.1928,8.4719,8.1208,8.3728,21497700.0],["2020-08-18",8.6519,8.6789,8.2018,8.2918,18185300.0],["2020-08-19",8.1838,8.3098,7.8957,7.9677,15378000.0],["2020-08-20",7.8867,8.1028,7.8327,8.0307,12936900.0],["2020-08-21",7.8777,7.9047,7.6616,7.7876,10771900.0],["2020-08-24",7.8867,7.9047,7.6076,7.6526,12569600.0],["2020-08-25",7.6706,7.6976,7.4815,7.6976,12184200.0],["2020-08-26",7.5716,7.8597,7.5626,7.8507,15564200.0],["2020-08-27",7.9767,7.9767,7.4996,7.6166,17210800.0],["2020-08-28",7.8057,8.1118,7.7516,8.0037,13710200.0],["2020-08-31",8.0667,8.1928,7.9677,7.9947,14003000.0],["2020-09-01",8.1658,8.1928,7.7876,7.8867,9871900.0],["2020-09-02",7.7876,7.9587,7.5626,7.9497,11123000.0],["2020-09-03",7.8057,7.9317,7.5986,7.8507,16678600.0],["2020-09-04",7.7786,7.8327,7.4635,7.7696,14196300.0],["2020-09-08",7.5446,7.8687,7.4185,7.6886,11538100.0],["2020-09-09",7.7876,8.2648,7.7696,8.2558,14768700.0],["2020-09-10",8.3548,8.3999,7.9497,8.0217,17266300.0],["2020-09-11",8.1208,8.2108,7.8687,7.9227,10443700.0],["2020-09-14",8.0487,8.3548,8.0487,8.3368,15673300.0],["2020-09-15",8.4989,8.5889,8.2378,8.3728,14347000.0],["2020-09-16",8.5079,8.5079,8.2738,8.3999,13460900.0],["2020-09-17",8.0847,8.4629,8.0127,8.4179,13285700.0],["2020-09-18",8.715,9.2912,8.6339,9.0031,33886700.0],["2020-09-21",8.697,8.9851,8.2558,8.3098,31915100.0],["2020-09-22",8.3728,8.3999,8.1838,8.2918,12570100.0],["2020-09-23",8.1028,8.1298,7.3645,7.4005,31580700.0],["2020-09-24",7.2835,7.9677,7.2475,7.9587,18700100.0],["2020-09-25",7.8777,7.9407,7.7156,7.8777,11332700.0],["2020-09-28",8.0037,8.0037,7.7516,7.9857,15923100.0],["2020-09-29",8.0307,8.1748,7.9947,8.0487,8084200.0],["2020-09-30",8.0127,8.0397,7.8057,7.9407,8566700.0],["2020-10-01",8.0757,8.2738,7.9677,8.1478,11053200.0],["2020-10-02",8.1208,8.1838,7.9677,8.0037,7744800.0],["2020-10-05",8.0487,8.3818,8.0307,8.2288,10193100.0],["2020-10-06",8.2828,8.3188,7.7786,7.7876,14908900.0],["2020-10-07",7.9141,7.9774,7.5979,7.616,13885200.0],["2020-10-08",7.6973,7.8328,7.6431,7.7876,11957900.0],["2020-10-09",8.0045,8.2394,7.9774,8.2213,12136900.0],["2020-10-12",8.2123,8.3387,8.0858,8.2665,6222600.0],["2020-10-13",8.1671,8.2574,7.9232,8.2032,9132400.0],["2020-10-14",8.3116,8.5104,8.2032,8.4472,9744500.0],["2020-10-15",8.3116,8.4381,8.2213,8.3116,7116000.0],["2020-10-16",8.3568,8.3839,8.2213,8.2303,6134400.0],["2020-10-19",8.3026,8.3297,8.0225,8.0316,8030600.0],["2020-10-20",8.0767,8.1852,7.9683,8.1129,8236700.0],["2020-10-21",8.2394,8.411,8.1581,8.2394,11344900.0],["2020-10-22",8.131,8.1581,7.8509,7.9322,12337100.0],["2020-10-23",7.9141,7.9503,7.6973,7.7786,10630100.0],["2020-10-26",7.7154,7.8599,7.6612,7.6883,9766800.0],["2020-10-27",7.7425,7.9141,7.6612,7.9051,10263100.0],["2020-10-28",7.616,7.6521,7.0468,7.0649,24030000.0],["2020-10-29",6.9836,7.1823,6.9836,7.092,13471600.0],["2020-10-30",7.2094,7.2637,6.9655,7.2004,11923900.0],["2020-11-02",7.345,7.4082,7.1372,7.4082,9373000.0],["2020-11-03",7.4805,7.5256,7.345,7.4263,10367900.0],["2020-11-04",7.4172,7.5166,7.2637,7.3269,9699800.0],["2020-11-05",7.7515,8.0316,7.7425,7.9864,17128800.0],["2020-11-06",8.0677,8.1039,7.8148,7.8961,9771900.0],["2020-11-09",7.2365,7.3179,6.9294,7.2817,21784400.0],["2020-11-10",7.3088,7.4353,6.9655,6.9926,19296000.0],["2020-11-11",6.9294,7.0017,6.8481,6.9203,12808000.0],["2020-11-12",7.0378,7.2637,7.0107,7.1733,18796800.0],["2020-11-13",7.2908,7.3088,7.1643,7.2456,12391200.0],["2020-11-16",7.1552,7.2546,7.0468,7.1281,10133500.0],["2020-11-17",7.1281,7.1823,6.9746,7.0197,13208000.0],["2020-11-18",6.9926,7.0288,6.7758,6.8029,12000600.0],["2020-11-19",6.7126,6.8842,6.6674,6.7939,10373800.0],["2020-11-20",6.8842,6.9926,6.7577,6.7939,10444100.0],["2020-11-23",6.7126,6.7487,6.4506,6.4777,13499000.0],["2020-11-24",6.2599,6.4414,6.2418,6.3325,14881900.0],["2020-11-25",6.4232,6.5684,6.3416,6.4595,12705700.0],["2020-11-27",6.3597,6.4777,6.3144,6.4504,6425400.0],["2020-11-30",6.4051,6.5139,6.3144,6.4777,12582900.0],["2020-12-01",6.6863,6.7952,6.5775,6.768,16788200.0],["2020-12-02",6.777,6.777,6.5775,6.6682,14529400.0],["2020-12-03",6.7226,6.7498,6.523,6.6228,10485800.0],["2020-12-04",6.6591,6.7226,6.4958,6.5321,12749000.0],["2020-12-07",6.5502,7.1127,6.5412,7.0129,17566300.0],["2020-12-08",7.022,7.0764,6.8224,6.8496,15918200.0],["2020-12-09",6.777,6.8587,6.5593,6.6319,18526200.0],["2020-12-10",6.7045,6.8043,6.5593,6.6319,9661900.0],["2020-12-11",6.6773,6.6863,6.4686,6.5321,18082900.0],["2020-12-14",6.4595,6.4686,6.2146,6.2599,30973700.0],["2020-12-15",6.4595,6.5775,6.4051,6.4686,25997300.0],["2020-12-16",6.5321,6.6319,6.3144,6.5956,29259600.0],["2020-12-17",6.8043,7.0039,6.6863,6.8224,32065800.0],["2020-12-18",6.8587,6.9313,6.5956,6.9222,98912300.0],["2020-12-21",6.8315,6.9403,6.6954,6.7952,21122400.0],["2020-12-22",6.8224,6.8768,6.4323,6.5321,21592800.0],["2020-12-23",6.5865,6.7408,6.5775,6.6954,11952600.0],["2020-12-24",6.6773,6.7861,6.6228,6.7045,5908300.0],["2020-12-28",6.8224,6.8587,6.5684,6.6047,11934800.0],["2020-12-29",6.641,6.768,6.5956,6.65,14445200.0],["2020-12-30",6.6682,6.8859,6.6591,6.8587,10319700.0],["2020-12-31",6.8587,6.9131,6.6591,6.6591,12112700.0],["2021-01-04",6.9857,7.2942,6.9494,7.2397,23226100.0],["2021-01-05",7.3395,7.3577,7.0674,7.1581,14015200.0],["2021-01-06",7.0946,7.276,7.0039,7.267,34458500.0],["2021-01-07",7.267,7.394,7.0311,7.1037,21495800.0],["2021-01-08",6.9494,6.9676,6.5775,6.6954,23941300.0],["2021-01-11",6.5593,6.6228,6.4686,6.5412,20171700.0],["2021-01-12",6.5775,6.5956,6.4414,6.5775,18886900.0],["2021-01-13",6.5865,6.7226,6.5049,6.514,13512500.0],["2021-01-14",6.514,6.6137,6.4595,6.523,12478200.0],["2021-01-15",6.4686,6.4867,6.3053,6.3144,15539900.0],["2021-01-19",6.4232,6.4232,6.2599,6.3416,21655400.0],["2021-01-20",6.4232,6.5865,6.4142,6.523,19513400.0],["2021-01-21",6.523,6.5321,6.3506,6.4686,14778400.0],["2021-01-22",6.3144,6.4504,6.2418,6.3597,14499000.0],["2021-01-25",6.4504,6.5049,6.2871,6.3869,15940700.0],["2021-01-26",6.3688,6.5049,6.3416,6.396,15754900.0],["2021-01-27",6.3325,6.3869,6.1329,6.1329,20940100.0],["2021-01-28",6.3144,6.523,6.1873,6.3325,19114900.0],["2021-01-29",6.523,6.6682,6.3144,6.3325,18780900.0],["2021-02-01",6.6047,6.6228,6.4051,6.523,17260900.0],["2021-02-02",6.3506,6.396,6.2146,6.3779,13088900.0],["2021-02-03",6.4051,6.5139,6.3506,6.4867,14353200.0],["2021-02-04",6.3144,6.3779,6.2599,6.3325,15846400.0],["2021-02-05",6.396,6.5956,6.3688,6.5684,13728400.0],["2021-02-08",6.6773,6.7589,6.6228,6.7045,24326400.0],["2021-02-09",6.7408,6.777,6.5775,6.6591,19294700.0],["2021-02-10",6.7589,6.8043,6.5684,6.6319,13420400.0],["2021-02-11",6.7135,6.895,6.5321,6.6047,19920700.0],["2021-02-12",6.5412,6.7408,6.4051,6.6954,18009900.0],["2021-02-16",6.6137,6.6319,6.4051,6.4142,20843700.0],["2021-02-17",6.3325,6.3325,6.1692,6.2146,22466600.0],["2021-02-18",6.2236,6.2781,6.0603,6.0785,18424200.0],["2021-02-19",6.142,6.142,5.897,5.9333,19903500.0],["2021-02-22",6.0331,6.3053,6.0059,6.2871,19392300.0],["2021-02-23",6.2146,6.2146,5.9968,6.0966,21720200.0],["2021-02-24",6.0513,6.2781,5.9333,6.1783,16603500.0],["2021-02-25",6.0785,6.2146,5.9424,5.9696,17871100.0],["2021-02-26",5.9061,5.9333,5.6249,5.6521,26431100.0],["2021-03-01",5.7428,5.8426,5.5523,5.6158,23257400.0],["2021-03-02",5.634,5.944,5.6249,5.8711,18406200.0],["2021-03-03",5.7252,5.8619,5.634,5.8164,18981900.0],["2021-03-04",5.8255,5.9804,5.7343,5.8802,18850800.0],["2021-03-05",5.8711,5.9987,5.8164,5.9713,18051300.0],["2021-03-08",5.9531,5.9896,5.8346,5.8711,13765600.0],["2021-03-09",6.1081,6.2266,6.0169,6.0443,12762400.0],["2021-03-10",6.0898,6.1263,5.9622,6.0625,11688800.0],["2021-03-11",6.1172,6.2175,6.0534,6.2084,13856900.0],["2021-03-12",6.0534,6.1719,6.0169,6.1354,13059100.0],["2021-03-15",6.1992,6.2722,6.1354,6.2722,13767800.0],["2021-03-16",6.3086,6.3269,6.1901,6.2722,13127900.0],["2021-03-17",6.2084,6.5092,6.1628,6.4363,20781900.0],["2021-03-18",6.3086,6.3542,6.2084,6.2357,13771200.0],["2021-03-19",6.2448,6.3907,6.1992,6.3086,19982000.0],["2021-03-22",6.3269,6.3907,6.2813,6.3269,9366900.0],["2021-03-23",6.2813,6.2904,6.0716,6.1263,12472900.0],["2021-03-24",6.1172,6.1445,6.0169,6.0443,12075200.0],["2021-03-25",5.9987,6.0716,5.9166,5.9896,10770200.0],["2021-03-26",5.9713,6.1263,5.9713,6.1263,8683200.0],["2021-03-29",6.0625,6.1263,5.9713,6.1263,11210700.0],["2021-03-30",5.944,5.9622,5.8619,5.8711,15280100.0],["2021-03-31",5.9075,6.1537,5.8893,6.0807,11965000.0],["2021-04-01",6.181,6.4272,6.1263,6.3998,18863100.0],["2021-04-05",6.4363,6.4727,6.3269,6.418,11765500.0],["2021-04-06",6.4727,6.6551,6.4545,6.6095,15416900.0],["2021-04-07",6.573,6.6004,6.5183,6.5366,9291600.0],["2021-04-08",6.6642,6.8283,6.6642,6.8009,16481100.0],["2021-04-09",6.646,6.7645,6.6004,6.7554,11195000.0],["2021-04-12",6.7189,6.7189,6.5639,6.5913,9413900.0],["2021-04-13",6.6277,6.7827,6.6277,6.6915,9261700.0],["2021-04-14",6.6824,6.6824,6.491,6.5274,8585900.0],["2021-04-15",6.6368,6.8648,6.6277,6.8009,14037700.0],["2021-04-16",6.9012,6.9103,6.7827,6.8374,9724800.0],["2021-04-19",6.8192,6.8374,6.7371,6.7918,8654300.0],["2021-04-20",6.7827,6.965,6.7554,6.9195,11390500.0],["2021-04-21",6.9742,7.0927,6.9377,7.038,11775700.0],["2021-04-22",6.9559,6.9559,6.8192,6.8739,9848200.0],["2021-04-23",6.965,6.9833,6.6915,6.7007,11921600.0],["2021-04-26",6.7098,6.728,6.6095,6.7007,8514000.0],["2021-04-27",6.7189,6.7189,6.5183,6.5274,7846100.0],["2021-04-28",6.491,6.6551,6.418,6.6004,8624700.0],["2021-04-29",6.6004,6.6004,6.4272,6.4819,8900000.0],["2021-04-30",6.4636,6.5092,6.3998,6.418,9347400.0],["2021-05-03",6.5548,6.7645,6.5366,6.7189,12658200.0],["2021-05-04",6.6915,6.8374,6.5366,6.6095,12413900.0],["2021-05-05",6.646,6.6551,6.5548,6.6551,7798800.0],["2021-05-06",6.6915,7.0289,6.6915,6.9195,16223800.0],["2021-05-07",7.038,7.1382,6.9833,7.0562,13846300.0],["2021-05-10",7.1565,7.2568,7.0289,7.0562,18175300.0],["2021-05-11",6.883,7.038,6.8465,6.9833,13616400.0],["2021-05-12",6.8465,6.9195,6.6095,6.6733,22199000.0],["2021-05-13",6.646,6.8648,6.6004,6.8374,13728800.0],["2021-05-14",6.9468,7.1018,6.9103,7.0927,13806300.0],["2021-05-17",7.12,7.6032,7.1018,7.5303,24974600.0],["2021-05-18",7.5758,7.5758,7.3844,7.4938,15296400.0],["2021-05-19",7.4117,7.585,7.2294,7.3023,18990400.0],["2021-05-20",7.3662,7.4391,7.2841,7.4026,13387300.0],["2021-05-21",7.4573,7.4573,7.2568,7.3297,16770700.0],["2021-05-24",7.3206,7.3753,7.2659,7.3297,7697700.0],["2021-05-25",7.3115,7.3844,7.2203,7.357,10451100.0],["2021-05-26",7.43,7.4756,7.357,7.3844,9859000.0],["2021-05-27",7.357,7.3844,7.2476,7.2659,14196000.0],["2021-05-28",7.2385,7.3935,7.1747,7.3844,9687300.0],["2021-06-01",7.4573,7.5029,7.3388,7.4117,10486600.0],["2021-06-02",7.4026,7.5307,7.3751,7.4758,6745200.0],["2021-06-03",7.2928,7.3019,7.1647,7.2196,9954900.0],["2021-06-04",7.3202,7.3568,7.2562,7.3019,6645000.0],["2021-06-07",7.2653,7.3385,7.2104,7.3111,6783200.0],["2021-06-08",7.2928,7.3019,7.1189,7.1281,9891800.0],["2021-06-09",7.183,7.2379,7.1098,7.1098,5658100.0],["2021-06-10",7.1189,7.2928,7.0732,7.2836,9485400.0],["2021-06-11",7.2196,7.3019,7.1372,7.1464,7740300.0],["2021-06-14",7.0366,7.1372,6.9817,7.1006,6962400.0],["2021-06-15",7.0823,7.1281,6.9725,7.0091,6554800.0],["2021-06-16",6.9359,6.9451,6.4876,6.5059,29259700.0],["2021-06-17",6.2588,6.3046,6.0392,6.1124,30209400.0],["2021-06-18",6.1673,6.1673,5.8745,5.8745,21856900.0],["2021-06-21",5.9751,6.0209,5.8562,5.9477,15451500.0],["2021-06-22",5.783,5.8379,5.5817,5.8196,34132900.0],["2021-06-23",5.9477,5.9843,5.8196,5.8196,18402400.0],["2021-06-24",5.9019,5.9843,5.8745,5.9111,15181400.0],["2021-06-25",6.0117,6.0209,5.7921,5.8379,13833700.0],["2021-06-28",5.847,5.8928,5.7189,5.783,12271200.0],["2021-06-29",5.6823,5.8287,5.6274,5.7464,11329900.0],["2021-06-30",5.7372,5.8745,5.7281,5.8104,9908100.0],["2021-07-01",5.9111,5.9202,5.7738,5.8196,6356900.0],["2021-07-02",5.9111,5.9934,5.8562,5.8928,10757900.0],["2021-07-06",6.0026,6.0483,5.8653,5.9385,13319100.0],["2021-07-07",5.9934,5.9934,5.8287,5.9111,10645300.0],["2021-07-08",5.9385,6.0117,5.6366,5.6732,27675500.0],["2021-07-09",5.7006,5.8287,5.7006,5.7647,22039600.0],["2021-07-12",5.7555,5.7647,5.6549,5.664,15189700.0],["2021-07-13",5.6732,5.8928,5.6732,5.7464,14954700.0],["2021-07-14",5.8562,5.9751,5.8013,5.8379,11260900.0],["2021-07-15",5.8562,5.9111,5.783,5.9111,10247900.0],["2021-07-16",5.8653,5.8928,5.6549,5.6732,12565300.0],["2021-07-19",5.6091,5.6457,5.4719,5.5725,15518300.0],["2021-07-20",5.6366,5.7098,5.5176,5.5634,13262200.0],["2021-07-21",5.5451,5.6823,5.4902,5.6274,11685300.0],["2021-07-22",5.6366,5.664,5.4719,5.5908,15388700.0],["2021-07-23",5.6,5.6549,5.5359,5.6,18033900.0],["2021-07-26",5.6,5.7464,5.5908,5.6549,9905900.0],["2021-07-27",5.6457,5.6549,5.5634,5.6274,12580100.0],["2021-07-28",5.6183,5.7464,5.5908,5.7372,12993100.0],["2021-07-29",5.8653,6.1124,5.847,5.9843,22833500.0],["2021-07-30",5.9294,6.0575,5.9111,6.0026,9537400.0],["2021-08-02",5.966,5.9934,5.8745,5.9477,8434000.0],["2021-08-03",5.9385,6.0026,5.9019,5.966,6802400.0],["2021-08-04",6.0483,6.1307,5.9294,5.9385,10449800.0],["2021-08-05",5.9019,5.9385,5.7921,5.8104,8264500.0],["2021-08-06",5.6823,5.7189,5.5817,5.664,10866100.0],["2021-08-09",5.5634,5.6457,5.4902,5.5176,11013700.0],["2021-08-10",5.5176,5.5359,5.3621,5.3987,15918900.0],["2021-08-11",5.4719,5.5542,5.4627,5.5085,9752600.0],["2021-08-12",5.4719,5.481,5.3438,5.4261,10168500.0],["2021-08-13",5.4902,5.5817,5.4627,5.5634,13145200.0],["2021-08-16",5.5542,5.6091,5.4261,5.4902,12029900.0],["2021-08-17",5.4627,5.5268,5.3987,5.4536,9960300.0],["2021-08-18",5.472,5.472,5.2605,5.3248,14628900.0],["2021-08-19",5.3156,5.3156,5.1869,5.2145,10067100.0],["2021-08-20",5.2053,5.2972,5.1685,5.2513,8182000.0],["2021-08-23",5.3616,5.4904,5.3064,5.4536,11196600.0],["2021-08-24",5.4812,5.518,5.426,5.4812,5871500.0],["2021-08-25",5.426,5.426,5.3156,5.38,7102500.0],["2021-08-26",5.334,5.426,5.3156,5.3708,6477500.0],["2021-08-27",5.38,5.6191,5.3432,5.5639,9332100.0],["2021-08-30",5.5731,5.6007,5.426,5.4628,9325900.0],["2021-08-31",5.4812,5.5547,5.4444,5.5363,10332600.0],["2021-09-01",5.5547,5.5915,5.4996,5.5088,7773600.0],["2021-09-02",5.5547,5.5547,5.472,5.5547,6745500.0],["2021-09-03",5.6651,5.8122,5.6559,5.6927,13427100.0],["2021-09-07",5.6191,5.6467,5.472,5.4904,12409500.0],["2021-09-08",5.4812,5.4996,5.38,5.4444,9745400.0],["2021-09-09",5.4628,5.4812,5.3432,5.3892,9011900.0],["2021-09-10",5.4076,5.4076,5.2329,5.2513,10586000.0],["2021-09-13",5.2696,5.426,5.2513,5.3432,12010000.0],["2021-09-14",5.3892,5.4628,5.334,5.3616,11492800.0],["2021-09-15",5.3524,5.4444,5.3156,5.3984,8109100.0],["2021-09-16",5.2696,5.288,5.0121,5.1317,21067900.0],["2021-09-17",5.0857,5.1317,4.9938,5.0397,19235100.0],["2021-09-20",4.9846,5.0121,4.9018,5.0029,19334400.0],["2021-09-21",5.0673,5.1777,5.0305,5.0489,12770900.0],["2021-09-22",5.0673,5.1777,5.0121,5.0121,14671100.0],["2021-09-23",4.9754,4.9938,4.8742,4.8926,14072500.0],["2021-09-24",4.865,4.9478,4.8282,4.8558,9501200.0],["2021-09-27",4.8834,4.9754,4.8282,4.8558,8909000.0],["2021-09-28",4.8006,4.9202,4.7638,4.8742,11062500.0],["2021-09-29",4.8466,4.865,4.7638,4.819,11955100.0],["2021-09-30",4.865,4.9938,4.8282,4.9294,11069500.0],["2021-10-01",4.9754,4.9754,4.8374,4.8926,9718000.0],["2021-10-04",4.8834,5.0581,4.865,5.0213,12456800.0],["2021-10-05",4.9937,5.0305,4.8742,5.0213,12541800.0],["2021-10-06",5.0213,5.1593,4.9846,5.1593,9577300.0],["2021-10-07",5.1225,5.2605,5.1225,5.1869,10465300.0],["2021-10-08",5.334,5.3616,5.2145,5.2145,8429900.0],["2021-10-11",5.2237,5.2788,5.1593,5.2145,5983200.0],["2021-10-12",5.2053,5.3432,5.1869,5.2605,10608800.0],["2021-10-13",5.3064,5.5455,5.3064,5.5272,17162800.0],["2021-10-14",5.6007,5.7019,5.5915,5.6651,15065700.0],["2021-10-15",5.5363,5.6651,5.4812,5.6191,11019200.0],["2021-10-18",5.6007,5.6375,5.5364,5.5639,6658500.0],["2021-10-19",5.6927,5.7111,5.5731,5.6191,10815700.0],["2021-10-20",5.6927,5.8214,5.6375,5.7663,14922000.0],["2021-10-21",5.7203,5.8031,5.6835,5.7755,8309100.0],["2021-10-22",5.895,6.0238,5.7755,5.8122,11965000.0],["2021-10-25",5.8858,5.987,5.8858,5.9318,13032100.0],["2021-10-26",5.895,5.9318,5.8398,5.9134,8723400.0],["2021-10-27",5.8858,5.9686,5.8582,5.8858,10872700.0],["2021-10-28",5.8858,5.941,5.7571,5.7571,14971300.0],["2021-10-29",5.6559,5.6651,5.5272,5.5272,10710800.0],["2021-11-01",5.5363,5.5639,5.472,5.4904,10938200.0],["2021-11-02",5.472,5.4904,5.38,5.4904,9633000.0],["2021-11-03",5.4076,5.5547,5.3524,5.5455,10920600.0],["2021-11-04",5.6191,5.7019,5.4996,5.5272,12711100.0],["2021-11-05",5.5455,5.7203,5.518,5.7111,13508300.0],["2021-11-08",5.7663,5.7847,5.6927,5.7663,13206100.0],["2021-11-09",5.7755,5.7847,5.6651,5.7387,17746800.0],["2021-11-10",5.895,6.0789,5.8674,5.941,22693400.0],["2021-11-11",6.1617,6.2905,6.0054,6.2445,19679800.0],["2021-11-12",6.1709,6.41,6.1341,6.3824,18946000.0],["2021-11-15",6.364,6.4744,6.3089,6.456,11092000.0],["2021-11-16",6.4468,6.5572,6.2813,6.3089,14690600.0],["2021-11-17",6.41,6.502,6.3457,6.4008,11709400.0],["2021-11-18",6.3548,6.3916,6.2353,6.2721,9911700.0],["2021-11-19",6.2629,6.2905,6.0698,6.1341,12017200.0],["2021-11-22",6.0054,6.1249,5.9226,6.033,11338500.0],["2021-11-23",5.9042,5.9594,5.7387,5.8398,15205900.0],["2021-11-24",5.7755,5.8031,5.6743,5.7295,12049100.0],["2021-11-26",5.7939,5.7939,5.518,5.6375,11671900.0],["2021-11-29",5.5639,5.6099,5.426,5.5731,20249500.0],["2021-11-30",5.6101,5.795,5.49,5.4992,27021200.0],["2021-12-01",5.6193,5.6748,5.3698,5.379,18804300.0],["2021-12-02",5.3698,5.3975,5.2681,5.3606,14492200.0],["2021-12-03",5.379,5.4345,5.3236,5.3975,12089900.0],["2021-12-06",5.3606,5.4992,5.3236,5.49,11223700.0],["2021-12-07",5.4992,5.6009,5.49,5.49,12319900.0],["2021-12-08",5.4807,5.5084,5.3698,5.4437,14797300.0],["2021-12-09",5.148,5.148,4.8245,4.8707,47900400.0],["2021-12-10",4.9354,4.9631,4.843,4.9262,22427100.0],["2021-12-13",4.9077,4.9724,4.7875,4.806,25104800.0],["2021-12-14",4.7413,4.8245,4.6859,4.6951,17093000.0],["2021-12-15",4.6674,4.6951,4.5287,4.6581,22847900.0],["2021-12-16",4.7691,5.0186,4.7598,5.0001,27277200.0],["2021-12-17",5.0278,5.2034,5.0094,5.1295,34578500.0],["2021-12-20",5.0648,5.1757,4.9631,5.148,18834800.0],["2021-12-21",5.1757,5.2034,5.0556,5.1387,15213600.0],["2021-12-22",5.1295,5.1942,5.0371,5.1665,15271900.0],["2021-12-23",5.185,5.1942,5.1203,5.148,11676600.0],["2021-12-27",5.111,5.1942,5.0833,5.1295,7336000.0],["2021-12-28",5.1295,5.2774,5.1203,5.1757,9598700.0],["2021-12-29",5.1018,5.2866,5.0925,5.2034,14158000.0],["2021-12-30",5.2219,5.3328,5.2034,5.3143,10511700.0],["2021-12-31",5.3328,5.3975,5.3144,5.3698,7534600.0],["2022-01-03",5.3051,5.3051,5.1387,5.2312,11066500.0],["2022-01-04",5.2497,5.3513,5.2219,5.2589,17025500.0],["2022-01-05",5.2959,5.3606,5.1665,5.1757,18382400.0],["2022-01-06",5.0925,5.111,4.9447,4.9539,22254900.0],["2022-01-07",5.0278,5.0648,4.9539,5.0371,13045500.0],["2022-01-10",4.9909,5.1387,4.9354,5.1295,14051800.0],["2022-01-11",5.1203,5.2497,5.1018,5.2497,11691500.0],["2022-01-12",5.2404,5.3421,5.2219,5.3421,13859300.0],["2022-01-13",5.3144,5.3698,5.2312,5.2404,10462300.0],["2022-01-14",5.2589,5.2589,5.111,5.1665,11372500.0],["2022-01-18",5.1572,5.1942,5.0094,5.0648,21013400.0],["2022-01-19",5.1572,5.5454,5.111,5.4622,30140200.0],["2022-01-20",5.5084,5.5362,5.3606,5.3698,19415400.0],["2022-01-21",5.3698,5.416,5.185,5.2219,20030000.0],["2022-01-24",5.1295,5.2127,4.9724,5.1942,28221500.0],["2022-01-25",5.1203,5.2312,5.0556,5.2219,20227800.0],["2022-01-26",5.2404,5.2681,4.9909,5.0463,24485500.0],["2022-01-27",4.9631,5.0833,4.9077,4.9077,17987000.0],["2022-01-28",4.8984,4.8984,4.7598,4.8522,16378800.0],["2022-01-31",4.8984,5.0094,4.8615,4.9909,15599600.0],["2022-02-01",5.0371,5.111,4.9724,5.0556,9740700.0],["2022-02-02",5.0833,5.1757,4.9909,5.074,23133700.0],["2022-02-03",5.0278,5.0648,4.9354,4.9724,13340600.0],["2022-02-04",4.9539,5.074,4.9447,4.9909,11492500.0],["2022-02-07",5.074,5.1665,5.0094,5.1203,14482700.0],["2022-02-08",5.1203,5.2497,5.1018,5.2404,14053200.0],["2022-02-09",5.2774,5.3051,5.2127,5.2219,10177300.0],["2022-02-10",5.1757,5.2774,5.0001,5.0371,19496800.0],["2022-02-11",5.0556,5.3513,5.0371,5.2774,29252200.0],["2022-02-14",5.3051,5.3883,5.2219,5.3051,21649600.0],["2022-02-15",5.1665,5.3143,5.1295,5.2866,15764400.0],["2022-02-16",5.3328,5.4715,5.3328,5.416,20401500.0],["2022-02-17",5.4253,5.5362,5.1665,5.3698,46617100.0],["2022-02-18",5.379,5.5269,5.3421,5.379,27936800.0],["2022-02-22",5.379,5.4068,5.0463,5.0925,30516200.0],["2022-02-23",5.1018,5.2034,5.0371,5.0833,22077000.0],["2022-02-24",5.2034,5.2034,4.806,4.9169,42933700.0],["2022-02-25",4.8615,5.1665,4.8245,5.111,25144100.0],["2022-02-28",5.0186,5.0648,4.6212,4.6304,55683200.0],["2022-03-01",4.6674,4.8153,4.6489,4.7968,31312700.0],["2022-03-02",4.7136,5.0556,4.7044,5.0371,28846500.0],["2022-03-03",4.7044,4.9447,4.6951,4.8892,37193200.0],["2022-03-04",4.806,5.111,4.806,5.0648,26895700.0],["2022-03-07",5.0001,5.1387,4.9262,5.0833,31206700.0],["2022-03-08",5.1298,5.3993,5.0833,5.2041,47218500.0],["2022-03-09",4.9904,5.2413,4.9625,5.2134,22827300.0],["2022-03-10",5.2506,5.3621,5.2134,5.2877,20146900.0],["2022-03-11",5.1483,5.297,5.1298,5.232,17406600.0],["2022-03-14",5.1762,5.1948,4.8417,4.9253,26869200.0],["2022-03-15",4.8045,5.074,4.7673,5.0089,23221900.0],["2022-03-16",5.0182,5.139,4.9718,5.1298,18822400.0],["2022-03-17",5.1855,5.39,5.1855,5.2784,16771900.0],["2022-03-18",5.2227,5.2692,5.1391,5.1855,32034600.0],["2022-03-21",5.1948,5.4085,5.1855,5.3063,13617400.0],["2022-03-22",5.2877,5.3063,5.1855,5.2599,14740100.0],["2022-03-23",5.3156,5.3342,5.232,5.2784,15775400.0],["2022-03-24",5.3249,5.3435,5.232,5.2599,15147900.0],["2022-03-25",5.2413,5.3342,5.2041,5.3249,12325500.0],["2022-03-28",5.2506,5.297,5.1669,5.1948,11232700.0],["2022-03-29",5.1298,5.3807,5.0833,5.3528,21126700.0],["2022-03-30",5.3435,5.5294,5.3435,5.5015,20693000.0],["2022-03-31",5.4922,5.5665,5.3993,5.4643,17336400.0],["2022-04-01",5.4271,5.6223,5.4085,5.5944,12407500.0],["2022-04-04",5.6223,5.7431,5.5108,5.5944,13762200.0],["2022-04-05",5.6595,5.7803,5.3714,5.4457,26142300.0],["2022-04-06",5.4643,5.4736,5.297,5.4457,20103000.0],["2022-04-07",5.4643,5.613,5.39,5.5294,27370000.0],["2022-04-08",5.613,5.7896,5.5665,5.771,21388000.0],["2022-04-11",5.836,5.8918,5.6409,5.678,18769500.0],["2022-04-12",5.7803,5.8453,5.678,5.6966,23777000.0],["2022-04-13",5.7617,5.7989,5.6688,5.7059,15390100.0],["2022-04-14",5.6873,5.7431,5.5851,5.7059,12625900.0],["2022-04-18",5.7431,5.8267,5.6595,5.6595,14010300.0],["2022-04-19",5.6223,5.6966,5.5387,5.6223,15576000.0],["2022-04-20",5.5758,5.613,5.39,5.5758,19892000.0],["2022-04-21",5.5479,5.5479,5.2506,5.3156,26104700.0],["2022-04-22",5.2227,5.2784,5.0647,5.1019,28994100.0],["2022-04-25",4.9253,5.0275,4.851,4.9439,23539900.0],["2022-04-26",4.9532,4.9625,4.7023,4.7209,18048600.0],["2022-04-27",4.7394,4.8324,4.6744,4.693,16595500.0],["2022-04-28",4.7023,4.7766,4.6558,4.7673,16535400.0],["2022-04-29",4.8231,4.8881,4.7023,4.7209,16401500.0],["2022-05-02",4.6279,4.6465,4.4885,4.6279,20493400.0],["2022-05-03",4.6465,4.7673,4.6186,4.693,15419300.0],["2022-05-04",4.693,4.8231,4.6186,4.8138,16669500.0],["2022-05-05",4.8417,4.8417,4.5536,4.6465,20758000.0],["2022-05-06",4.6093,4.6372,4.5164,4.5722,15572900.0],["2022-05-09",4.4328,4.47,4.2283,4.2655,22183100.0],["2022-05-10",4.312,4.3398,4.1354,4.2469,26212300.0],["2022-05-11",4.2562,4.312,3.9588,4.0146,30000400.0],["2022-05-12",3.931,3.9402,3.6615,3.773,29166800.0],["2022-05-13",3.7451,3.8752,3.6429,3.8659,32328700.0],["2022-05-16",3.8566,4.0239,3.8566,3.9774,18825200.0],["2022-05-17",4.0518,4.1168,3.9774,4.0611,15930100.0],["2022-05-18",4.0053,4.0796,3.931,3.996,20115300.0],["2022-05-19",4.0982,4.2376,4.0704,4.1912,22587700.0],["2022-05-20",4.2283,4.2748,4.0796,4.1819,15195900.0],["2022-05-23",4.2748,4.312,4.1447,4.1912,7998600.0],["2022-05-24",4.1912,4.3213,4.1726,4.2934,14454200.0],["2022-05-25",4.2097,4.312,4.1819,4.2562,18553700.0],["2022-05-26",4.2376,4.312,4.2005,4.2655,14217900.0],["2022-05-27",4.3213,4.3398,4.2097,4.2283,10912100.0],["2022-05-31",4.2097,4.3027,4.1261,4.1819,15268100.0],["2022-06-01",4.2286,4.238,4.0977,4.1444,11392500.0],["2022-06-02",4.2006,4.4251,4.2006,4.3877,14334000.0],["2022-06-03",4.3316,4.3783,4.2286,4.2567,18687300.0],["2022-06-06",4.3128,4.3128,4.1351,4.1912,13752300.0],["2022-06-07",4.1632,4.2286,4.1351,4.2193,7595600.0],["2022-06-08",4.2006,4.2474,4.1444,4.2099,13054400.0],["2022-06-09",4.1725,4.1819,4.0415,4.0415,16936200.0],["2022-06-10",3.9667,4.2754,3.9106,4.238,16382000.0],["2022-06-13",4.1257,4.1819,3.9573,3.9667,40680800.0],["2022-06-14",3.9854,3.9854,3.7328,3.817,37844900.0],["2022-06-15",3.8638,3.976,3.7328,3.8638,41163600.0],["2022-06-16",3.7983,3.9386,3.7047,3.8731,44738800.0],["2022-06-17",3.8544,3.948,3.7515,3.8357,97181600.0],["2022-06-21",3.7983,4.0228,3.7889,3.9293,25324200.0],["2022-06-22",3.9386,4.0509,3.8825,3.9106,17801300.0],["2022-06-23",3.9012,3.9293,3.6954,3.7141,25679700.0],["2022-06-24",3.7141,3.7609,3.5831,3.7422,22175600.0],["2022-06-27",3.7796,3.8357,3.6954,3.8357,16031100.0],["2022-06-28",3.8451,3.8731,3.5551,3.5644,25378000.0],["2022-06-29",3.5925,3.5925,3.4334,3.5083,17529800.0],["2022-06-30",3.4709,3.4989,3.3212,3.3492,18856200.0],["2022-07-01",3.3212,3.4896,3.2744,3.4615,18042900.0],["2022-07-05",3.3586,3.3867,3.0499,3.1341,30951100.0],["2022-07-06",3.1621,3.1715,3.0124,3.1247,21130000.0],["2022-07-07",3.1434,3.2463,3.1154,3.1715,17251100.0],["2022-07-08",3.1621,3.1995,3.0779,3.1341,17221400.0],["2022-07-11",3.0966,3.1995,3.0592,3.1154,10659100.0],["2022-07-12",3.106,3.1434,3.0031,3.0499,13020600.0],["2022-07-13",3.0124,3.2276,3.0124,3.1341,19253300.0],["2022-07-14",3.0124,3.0124,2.844,2.9282,31103900.0],["2022-07-15",2.9844,2.9844,2.8066,2.8908,20456700.0],["2022-07-18",2.9563,3.0499,2.9282,3.0031,26612600.0],["2022-07-19",3.0499,3.1153,3.0031,3.0686,19994200.0],["2022-07-20",3.0686,3.106,3.0031,3.0124,15581900.0],["2022-07-21",3.0124,3.0873,2.9657,3.0405,18783000.0],["2022-07-22",3.0966,3.2183,3.0312,3.0405,24626400.0],["2022-07-25",3.0592,3.0592,2.8908,2.9282,23358900.0],["2022-07-26",2.9376,2.9937,2.8815,2.9095,21207200.0],["2022-07-27",2.9376,3.0312,2.9002,3.0218,18599700.0],["2022-07-28",3.0592,3.1528,2.9844,3.1528,34652700.0],["2022-07-29",3.1902,3.237,3.0779,3.1902,20966800.0],["2022-08-01",3.1902,3.2744,3.1902,3.2276,12667900.0],["2022-08-02",3.2463,3.3586,3.2089,3.2089,20581100.0],["2022-08-03",3.2276,3.237,3.0592,3.1247,17811800.0],["2022-08-04",3.1808,3.3212,3.1434,3.2557,17480500.0],["2022-08-05",3.1808,3.1808,3.0686,3.1341,24057600.0],["2022-08-08",3.1995,3.3305,3.1715,3.2463,15571600.0],["2022-08-09",3.2744,3.2931,3.1528,3.2276,11233700.0],["2022-08-10",3.2557,3.3586,3.237,3.2837,16229100.0],["2022-08-11",3.3305,3.396,3.2837,3.2931,16977700.0],["2022-08-12",3.3118,3.4147,3.3118,3.3679,10156900.0],["2022-08-15",3.2744,3.3212,3.2463,3.3025,11401700.0],["2022-08-16",3.2837,3.3305,3.2463,3.3118,9644600.0],["2022-08-17",3.3024,3.3118,3.1892,3.1986,17024100.0],["2022-08-18",3.1797,3.3024,3.1703,3.2929,16809200.0],["2022-08-19",3.2646,3.3401,3.1892,3.3212,33512700.0],["2022-08-22",3.2552,3.3401,3.2363,3.2835,13258500.0],["2022-08-23",3.2929,3.4345,3.2741,3.3307,11374100.0],["2022-08-24",3.3118,3.4345,3.2646,3.4345,17936500.0],["2022-08-25",3.4722,3.4817,3.3967,3.4628,11070600.0],["2022-08-26",3.4533,3.4722,3.1892,3.2269,18430200.0],["2022-08-29",3.208,3.2835,3.1703,3.1986,13256700.0],["2022-08-30",3.2175,3.2269,3.0948,3.1137,14857100.0],["2022-08-31",3.1042,3.1797,3.0948,3.0948,15750300.0],["2022-09-01",3.0288,3.0382,2.9155,2.9344,14747200.0],["2022-09-02",3.0193,3.1703,3.0004,3.0948,16504600.0],["2022-09-06",3.142,3.2363,3.0759,3.1042,11133100.0],["2022-09-07",3.1042,3.2552,3.0476,3.2269,13523300.0],["2022-09-08",3.1892,3.2646,3.1608,3.2552,10675400.0],["2022-09-09",3.3212,3.3684,3.2646,3.3496,9198900.0],["2022-09-12",3.4062,3.4345,3.3307,3.359,13051800.0],["2022-09-13",3.2175,3.3024,3.1892,3.208,9825000.0],["2022-09-14",3.2175,3.2929,3.1892,3.1892,8372100.0],["2022-09-15",3.1514,3.2363,3.0759,3.1137,14523900.0],["2022-09-16",3.0665,3.1986,2.991,3.1042,21956100.0],["2022-09-19",3.1042,3.4628,3.0571,3.4345,40234500.0],["2022-09-20",3.3496,3.3779,3.2835,3.3118,15465800.0],["2022-09-21",3.3307,3.4628,3.2741,3.3401,21269300.0],["2022-09-22",3.359,3.4439,3.2929,3.3496,18162400.0],["2022-09-23",3.2269,3.2363,3.0665,3.1231,18449200.0],["2022-09-26",3.0854,3.1797,3.0004,3.0665,20632800.0],["2022-09-27",3.1514,3.2269,3.0854,3.0948,16534100.0],["2022-09-28",3.1797,3.3684,3.1325,3.3212,28944000.0],["2022-09-29",3.2835,3.4156,3.2835,3.3873,19943100.0],["2022-09-30",3.425,3.6326,3.3684,3.5477,27657000.0],["2022-10-03",3.6326,3.7553,3.6232,3.727,22472900.0],["2022-10-04",3.8119,3.8402,3.7364,3.7836,21402500.0],["2022-10-05",3.6704,3.7081,3.576,3.7081,21590100.0],["2022-10-06",3.6704,3.7364,3.5949,3.6798,17714800.0],["2022-10-07",3.5949,3.6609,3.5194,3.5288,18314400.0],["2022-10-10",3.4817,3.6043,3.4439,3.4628,11313900.0],["2022-10-11",3.4628,3.5288,3.3779,3.4439,15755400.0],["2022-10-12",3.4345,3.5288,3.3779,3.4345,13317500.0],["2022-10-13",3.3212,3.359,3.142,3.3496,24271700.0],["2022-10-14",3.3118,3.3401,3.1514,3.1608,15036700.0],["2022-10-17",3.2646,3.2929,3.208,3.2269,14349900.0],["2022-10-18",3.2552,3.2929,3.1703,3.2363,17414000.0],["2022-10-19",3.1703,3.208,3.1137,3.1514,16587400.0],["2022-10-20",3.142,3.3118,3.142,3.2175,19974400.0],["2022-10-21",3.2175,3.4156,3.208,3.3779,18718000.0],["2022-10-24",3.3307,3.3496,3.2741,3.3401,13360300.0],["2022-10-25",3.3496,3.4345,3.3496,3.4062,13593400.0],["2022-10-26",3.4439,3.576,3.4439,3.51,18435200.0],["2022-10-27",3.51,3.576,3.4533,3.4722,14425400.0],["2022-10-28",3.4156,3.4628,3.3779,3.4533,13950500.0],["2022-10-31",3.4062,3.4722,3.3779,3.425,10172500.0],["2022-11-01",3.5288,3.5854,3.51,3.5194,11314600.0],["2022-11-02",3.5383,3.576,3.2929,3.3118,20609500.0],["2022-11-03",3.2835,3.3118,3.1797,3.1892,19854700.0],["2022-11-04",3.3401,3.6798,3.3401,3.6421,40536200.0],["2022-11-07",3.6798,3.727,3.6043,3.6704,16283000.0],["2022-11-08",3.6704,3.9912,3.6421,3.944,42543800.0],["2022-11-09",3.9062,4.0383,3.8308,3.8402,23293900.0],["2022-11-10",4.0383,4.2082,3.8213,3.9912,32487700.0],["2022-11-11",4.01,4.0761,3.9157,4.0666,28107100.0],["2022-11-14",4.01,4.0761,3.9629,3.9817,17551800.0],["2022-11-15",4.0289,4.0572,3.8968,3.9345,26831000.0],["2022-11-16",3.8968,3.9817,3.8874,3.8968,14612700.0],["2022-11-17",3.8213,3.8779,3.7741,3.8496,14769000.0],["2022-11-18",3.8591,3.8874,3.793,3.8685,14028300.0],["2022-11-21",3.8685,3.8685,3.7647,3.8213,13296600.0],["2022-11-22",3.8685,4.0383,3.8685,3.9817,16078300.0],["2022-11-23",3.9345,3.9723,3.8591,3.944,16755200.0],["2022-11-25",3.9723,4.0006,3.8779,3.8874,7598900.0],["2022-11-28",3.9062,3.9062,3.7081,3.727,14338200.0],["2022-11-29",3.7741,3.8496,3.7364,3.793,13383500.0],["2022-11-30",3.8691,3.9736,3.7835,3.9261,20706100.0],["2022-12-01",4.0307,4.2208,3.9927,4.1638,33127200.0],["2022-12-02",4.0877,4.1638,4.0307,4.1257,13441900.0],["2022-12-05",4.0877,4.1352,3.9831,4.0022,16282400.0],["2022-12-06",4.0307,4.0687,3.9071,3.9451,13548000.0],["2022-12-07",3.9831,4.1352,3.9831,4.0307,14874200.0],["2022-12-08",4.0592,4.1162,3.9927,4.0497,14937700.0],["2022-12-09",4.0402,4.1638,4.0022,4.0022,11756000.0],["2022-12-12",3.9736,4.0402,3.9166,4.0402,15513200.0],["2022-12-13",4.1923,4.2683,4.0687,4.1257,14623900.0],["2022-12-14",4.1067,4.1257,3.9831,4.0592,13339900.0],["2022-12-15",3.9641,3.9926,3.8596,3.8691,17939600.0],["2022-12-16",3.8786,3.9356,3.831,3.8881,23270400.0],["2022-12-19",3.9166,3.9356,3.8215,3.831,9444300.0],["2022-12-20",3.9071,4.0212,3.8976,3.9831,12597600.0],["2022-12-21",4.0307,4.0497,3.9927,4.0117,10061400.0],["2022-12-22",3.9641,3.9641,3.8405,3.9451,11510400.0],["2022-12-23",3.9546,4.0117,3.8786,3.9641,8377900.0],["2022-12-27",3.9831,4.0782,3.9546,4.0307,10938900.0],["2022-12-28",3.9926,4.0212,3.8691,3.8976,9117300.0],["2022-12-29",3.9166,3.9736,3.9166,3.9356,7609900.0],["2022-12-30",3.9261,3.9356,3.8405,3.8881,6785200.0],["2023-01-03",3.9451,4.1543,3.9451,4.0592,16253200.0],["2023-01-04",4.1448,4.3349,4.1257,4.3064,27465900.0],["2023-01-05",4.2208,4.2398,4.1543,4.2208,17782200.0],["2023-01-06",4.2493,4.3634,4.1828,4.3444,19802600.0],["2023-01-09",4.4014,4.4204,4.2873,4.2969,13361500.0],["2023-01-10",4.3064,4.3919,4.2778,4.3824,27662500.0],["2023-01-11",4.3919,4.4204,4.3254,4.3349,13106900.0],["2023-01-12",4.4394,4.4585,4.3254,4.4299,17109400.0],["2023-01-13",4.4299,4.544,4.4109,4.506,16620800.0],["2023-01-17",4.506,4.5155,4.3634,4.3824,13630000.0],["2023-01-18",4.4585,4.4965,4.3349,4.3349,11003200.0],["2023-01-19",4.3064,4.4775,4.2683,4.4585,14212900.0],["2023-01-20",4.4299,4.5155,4.4014,4.487,10963900.0],["2023-01-23",4.4585,4.5155,4.4109,4.506,13875600.0],["2023-01-24",4.487,4.582,4.2778,4.582,15455500.0],["2023-01-25",4.544,4.6486,4.525,4.6391,12111000.0],["2023-01-26",4.6201,4.6581,4.5345,4.6106,10681700.0],["2023-01-27",4.5725,4.582,4.487,4.5535,10819700.0],["2023-01-30",4.4965,4.5345,4.4014,4.4014,12475300.0],["2023-01-31",4.3729,4.4204,4.3349,4.4109,13109200.0],["2023-02-01",4.3919,4.544,4.3539,4.506,15537900.0],["2023-02-02",4.5345,4.563,4.3349,4.3729,13437800.0],["2023-02-03",4.2303,4.2683,4.1352,4.1638,17969500.0],["2023-02-06",4.1543,4.1923,4.1067,4.1352,14185800.0],["2023-02-07",4.1638,4.2208,4.0972,4.1638,10124200.0],["2023-02-08",4.1923,4.2018,4.1067,4.1162,9343800.0],["2023-02-09",4.1828,4.2018,4.0212,4.0402,11074600.0],["2023-02-10",4.0497,4.0687,3.9356,3.9831,14494900.0],["2023-02-13",3.9736,4.0117,3.9166,3.9736,9944300.0],["2023-02-14",3.9546,4.0022,3.8786,3.9451,11562500.0],["2023-02-15",3.8691,3.8691,3.7075,3.736,17883100.0],["2023-02-16",3.774,3.7835,3.5839,3.736,23846100.0],["2023-02-17",3.698,3.698,3.5744,3.6694,20279800.0],["2023-02-21",3.6314,3.698,3.5934,3.6029,13285000.0],["2023-02-22",3.5744,3.6029,3.4793,3.5173,20373200.0],["2023-02-23",3.5363,3.5554,3.4508,3.4888,15761500.0],["2023-02-24",3.4318,3.4603,3.3938,3.4413,14193600.0],["2023-02-27",3.4603,3.4983,3.4413,3.4508,10286600.0],["2023-02-28",3.4603,3.5268,3.4318,3.4793,11286400.0],["2023-03-01",3.5459,3.6124,3.5078,3.5649,13821700.0],["2023-03-02",3.5268,3.5554,3.5078,3.5459,11255400.0],["2023-03-03",3.5934,3.6029,3.5363,3.5649,8499200.0],["2023-03-06",3.5363,3.5744,3.4698,3.4888,8985700.0],["2023-03-07",3.4696,3.4792,3.3163,3.345,14573300.0],["2023-03-08",3.3738,3.4121,3.2971,3.3163,10123500.0],["2023-03-09",3.345,3.3738,3.2588,3.278,7180800.0],["2023-03-10",3.345,3.4888,3.3355,3.3546,15344000.0],["2023-03-13",3.5367,3.6805,3.4984,3.6326,31622400.0],["2023-03-14",3.6422,3.6709,3.5751,3.6613,11244300.0],["2023-03-15",3.7188,3.7668,3.5847,3.6613,17534000.0],["2023-03-16",3.6709,3.6805,3.5463,3.6709,19600200.0],["2023-03-17",3.7284,3.9776,3.6805,3.9585,40594700.0],["2023-03-20",3.9968,4.1022,3.9489,4.0926,22212900.0],["2023-03-21",4.0256,4.0351,3.9201,3.9776,17369900.0],["2023-03-22",3.9776,4.0735,3.9201,4.016,19183300.0],["2023-03-23",4.0735,4.1214,4.0064,4.0926,13916900.0],["2023-03-24",4.1118,4.2173,4.0639,4.1789,13503800.0],["2023-03-27",4.0543,4.246,4.0447,4.2364,17085900.0],["2023-03-28",4.2364,4.4185,4.1885,4.3994,24619700.0],["2023-03-29",4.3706,4.5719,4.361,4.524,23107800.0],["2023-03-30",4.5527,4.5623,4.476,4.5527,14956300.0],["2023-03-31",4.5623,4.5911,4.476,4.5144,13755700.0],["2023-04-03",4.5335,4.6486,4.4665,4.5623,16491500.0],["2023-04-04",4.5719,4.8882,4.5527,4.8594,24095700.0],["2023-04-05",4.8882,4.8978,4.7061,4.8403,16819200.0],["2023-04-06",4.7732,4.8403,4.7252,4.8307,12098100.0],["2023-04-10",4.7444,4.7923,4.6869,4.7732,10168300.0],["2023-04-11",4.869,4.9649,4.8307,4.9265,14478700.0],["2023-04-12",5.0319,5.0703,4.9073,4.9457,13515000.0],["2023-04-13",5.0319,5.1278,5.0224,5.099,19262000.0],["2023-04-14",4.9936,5.1374,4.9457,5.1182,20463400.0],["2023-04-17",5.0607,5.0799,4.9361,4.9457,13007300.0],["2023-04-18",4.984,5.0895,4.9457,4.9649,10248100.0],["2023-04-19",4.8403,4.9265,4.8307,4.8403,10697000.0],["2023-04-20",4.869,4.9169,4.8498,4.869,12270400.0],["2023-04-21",4.8115,4.8307,4.7061,4.754,14217300.0],["2023-04-24",4.754,4.8211,4.7157,4.8115,10397900.0],["2023-04-25",4.7732,4.8307,4.7061,4.8115,10414300.0],["2023-04-26",4.869,4.8978,4.7923,4.7923,10785100.0],["2023-04-27",4.8019,4.869,4.7252,4.8594,9601000.0],["2023-04-28",4.8498,4.8882,4.7923,4.8403,8988100.0],["2023-05-01",4.8978,4.9361,4.7923,4.8115,9349500.0],["2023-05-02",4.7923,5.0319,4.7636,5.0224,14399000.0],["2023-05-03",5.0224,5.1278,5.0128,5.0607,12570500.0],["2023-05-04",5.1086,5.2716,5.0703,5.1182,18766400.0],["2023-05-05",4.9744,5.1374,4.9169,5.099,11344400.0],["2023-05-08",5.1086,5.1374,5.0415,5.0895,7139700.0],["2023-05-09",5.099,5.1374,5.0799,5.099,10793000.0],["2023-05-10",5.2332,5.3387,5.1278,5.3195,17085000.0],["2023-05-11",5.262,5.3195,5.0895,5.1086,23831600.0],["2023-05-12",5.0703,5.1374,5.0511,5.0799,10950600.0],["2023-05-15",5.1182,5.2141,5.099,5.1853,8774300.0],["2023-05-16",5.1374,5.1949,5.0415,5.0511,14802100.0],["2023-05-17",5.0511,5.0799,4.984,5.0511,17831700.0],["2023-05-18",4.9553,4.9744,4.8403,4.8978,16124000.0],["2023-05-19",4.9169,4.9553,4.7636,4.9361,13510600.0],["2023-05-22",4.9169,4.9744,4.8882,4.9073,5540600.0],["2023-05-23",4.8403,4.9169,4.8307,4.8403,7251500.0],["2023-05-24",4.8786,4.8786,4.6677,4.6773,9519000.0],["2023-05-25",4.6198,4.639,4.4377,4.476,11594800.0],["2023-05-26",4.5431,4.6006,4.5048,4.5431,8642100.0],["2023-05-30",4.5623,4.5719,4.4281,4.4665,8183800.0],["2023-05-31",4.4761,4.6208,4.4568,4.5436,11967100.0],["2023-06-01",4.5533,4.7751,4.534,4.7173,9148700.0],["2023-06-02",4.7173,4.7751,4.6304,4.6787,10553200.0],["2023-06-05",4.6497,4.698,4.6208,4.6787,5201300.0],["2023-06-06",4.6787,4.6883,4.5919,4.669,8229400.0],["2023-06-07",4.6594,4.7751,4.4954,4.534,14667200.0],["2023-06-08",4.6112,4.7076,4.6015,4.6497,12867200.0],["2023-06-09",4.6401,4.7462,4.6015,4.6787,9345100.0],["2023-06-12",4.6594,4.698,4.6208,4.669,15621500.0],["2023-06-13",4.7655,4.7944,4.669,4.6883,10666000.0],["2023-06-14",4.7655,4.7848,4.6304,4.6787,9961600.0],["2023-06-15",4.6594,4.7173,4.6497,4.698,7436000.0],["2023-06-16",4.7269,4.8137,4.669,4.7076,31457900.0],["2023-06-20",4.6401,4.6497,4.4665,4.4761,10454600.0],["2023-06-21",4.4279,4.5147,4.3796,4.4954,6731500.0],["2023-06-22",4.4086,4.4954,4.3989,4.4568,7649600.0],["2023-06-23",4.4761,4.5822,4.4279,4.4472,7254000.0],["2023-06-26",4.4857,4.5147,4.4375,4.4857,5526900.0],["2023-06-27",4.5147,4.5436,4.3989,4.4665,8181800.0],["2023-06-28",4.4086,4.4954,4.4086,4.4472,6781100.0],["2023-06-29",4.4086,4.6401,4.3796,4.6112,17002800.0],["2023-06-30",4.6304,4.6401,4.4472,4.6015,15563300.0],["2023-07-03",4.6015,4.6787,4.5919,4.6497,5193900.0],["2023-07-05",4.6401,4.669,4.5726,4.5822,9036200.0],["2023-07-06",4.534,4.5533,4.3796,4.3893,8655700.0],["2023-07-07",4.4086,4.4665,4.3989,4.4279,6576300.0],["2023-07-10",4.4375,4.6401,4.4182,4.6401,10115900.0],["2023-07-11",4.6594,4.7173,4.6304,4.6497,7620600.0],["2023-07-12",4.7269,4.9102,4.7076,4.8909,12048800.0],["2023-07-13",4.9295,4.9681,4.9006,4.9391,8468600.0],["2023-07-14",4.9295,4.9777,4.8716,4.8813,7555100.0],["2023-07-17",4.8427,4.9295,4.8234,4.9006,6099500.0],["2023-07-18",4.9777,5.0453,4.9295,4.997,8398100.0],["2023-07-19",4.9681,5.0067,4.9295,4.9681,6068400.0],["2023-07-20",4.9488,4.9681,4.833,4.8523,7004200.0],["2023-07-21",4.8234,4.8813,4.8137,4.8523,8047900.0],["2023-07-24",4.862,4.9102,4.7559,4.7944,6893100.0],["2023-07-25",4.8234,4.862,4.7944,4.833,4596000.0],["2023-07-26",4.8137,4.8234,4.7173,4.7655,11072000.0],["2023-07-27",4.7076,4.7269,4.5822,4.6015,11734400.0],["2023-07-28",4.6594,4.698,4.6112,4.6883,7309700.0],["2023-07-31",4.7173,4.8716,4.7173,4.8041,7112000.0],["2023-08-01",4.7076,4.7462,4.5919,4.6015,6623800.0],["2023-08-02",4.6112,4.6112,4.3796,4.4086,9017300.0],["2023-08-03",4.5147,4.6497,4.5147,4.5436,14142900.0],["2023-08-04",4.6304,4.8427,4.6015,4.7751,16267300.0],["2023-08-07",4.7655,4.8041,4.6883,4.7076,6563900.0],["2023-08-08",4.6497,4.8716,4.6304,4.8427,14635800.0],["2023-08-09",4.8716,4.9006,4.8137,4.8523,10171400.0],["2023-08-10",4.9006,4.9488,4.8234,4.8813,8969700.0],["2023-08-11",4.833,4.9198,4.833,4.9006,7022900.0],["2023-08-14",4.833,4.8523,4.7751,4.8041,6271800.0],["2023-08-15",4.7751,4.7944,4.6208,4.6401,8954400.0],["2023-08-16",4.6112,4.6497,4.534,4.5436,8852300.0],["2023-08-17",4.6015,4.6497,4.4954,4.5147,8483100.0],["2023-08-18",4.4954,4.505,4.4375,4.4568,6511300.0],["2023-08-21",4.4954,4.5629,4.4568,4.5436,6853400.0],["2023-08-22",4.5629,4.6112,4.5147,4.5919,8414100.0],["2023-08-23",4.6695,4.8248,4.6501,4.7666,8370700.0],["2023-08-24",4.7472,4.8443,4.6889,4.7666,8352000.0],["2023-08-25",4.7472,4.8054,4.6016,4.6695,10594000.0],["2023-08-28",4.6889,4.8831,4.6792,4.8443,11222900.0],["2023-08-29",4.8248,4.9608,4.7957,4.9413,11152600.0],["2023-08-30",4.9899,5.0384,4.9413,4.9705,10676500.0],["2023-08-31",4.9705,4.9996,4.8734,4.9219,8847200.0],["2023-09-01",4.9802,5.0287,4.8734,4.8831,9535400.0],["2023-09-05",4.8054,4.8734,4.7084,4.7181,9868300.0],["2023-09-06",4.6889,4.7666,4.6695,4.6889,8141600.0],["2023-09-07",4.6695,4.6889,4.5919,4.6113,5621800.0],["2023-09-08",4.6016,4.7181,4.6016,4.6307,7024500.0],["2023-09-11",4.6695,4.6986,4.6113,4.6598,9248100.0],["2023-09-12",4.6598,4.786,4.6113,4.7666,9774400.0],["2023-09-13",4.7763,4.854,4.7569,4.7763,7567300.0],["2023-09-14",4.786,4.9219,4.7763,4.8734,11570900.0],["2023-09-15",4.9511,5.0481,4.9219,5.0287,30783900.0],["2023-09-18",5.0481,5.1064,4.9996,5.0967,7160400.0],["2023-09-19",5.1161,5.1355,4.9802,5.0287,9306600.0],["2023-09-20",5.0384,5.1452,5.0287,5.0773,9024000.0],["2023-09-21",4.9413,4.9608,4.854,4.854,12743800.0],["2023-09-22",4.9025,4.9511,4.8346,4.8346,10022400.0],["2023-09-25",4.8151,4.8151,4.6889,4.7472,9520400.0],["2023-09-26",4.6889,4.7375,4.5822,4.5822,9769200.0],["2023-09-27",4.5336,4.553,4.388,4.4365,11691800.0],["2023-09-28",4.4171,4.4754,4.3783,4.4559,12661400.0],["2023-09-29",4.5627,4.6016,4.3686,4.4268,11693000.0],["2023-10-02",4.3589,4.3686,4.2035,4.2327,12285100.0],["2023-10-03",4.2035,4.3395,4.1938,4.32,11466700.0],["2023-10-04",4.3006,4.3297,4.2132,4.2812,13782100.0],["2023-10-05",4.2424,4.3395,4.223,4.3395,10370500.0],["2023-10-06",4.32,4.4948,4.32,4.4657,13198500.0],["2023-10-09",4.5724,4.6113,4.5336,4.5919,9608600.0],["2023-10-10",4.5822,4.6792,4.5627,4.6695,10735400.0],["2023-10-11",4.7472,4.7957,4.6889,4.7957,12115100.0],["2023-10-12",4.8054,4.8346,4.6889,4.7278,12074800.0],["2023-10-13",4.9122,5.0384,4.8443,4.9705,18050500.0],["2023-10-16",4.9025,5.0287,4.8831,4.9996,10223800.0],["2023-10-17",4.9802,5.1646,4.9511,5.1549,12206000.0],["2023-10-18",5.2423,5.3005,5.1355,5.1549,16499300.0],["2023-10-19",5.1549,5.2423,5.1161,5.2132,18758900.0],["2023-10-20",5.2714,5.3394,5.184,5.184,17953400.0],["2023-10-23",5.1452,5.2714,4.9996,5.2035,18395100.0],["2023-10-24",5.1258,5.2811,5.1258,5.2326,12716300.0],["2023-10-25",5.2229,5.3102,5.1549,5.1549,13406600.0],["2023-10-26",5.1646,5.1646,4.9899,5.0675,15886200.0],["2023-10-27",5.1064,5.1646,4.9705,5.1549,14751100.0],["2023-10-30",5.1938,5.2132,5.0967,5.1161,10832700.0],["2023-10-31",5.087,5.184,5.0093,5.0578,13497200.0],["2023-11-01",5.0675,5.1452,5.0287,5.1161,12102600.0],["2023-11-02",5.1549,5.2035,5.0675,5.1452,12658900.0],["2023-11-03",5.2423,5.4365,5.1938,5.3879,17125400.0],["2023-11-06",5.3394,5.3879,5.3005,5.32,10514100.0],["2023-11-07",5.1938,5.2326,5.0773,5.2035,14085700.0],["2023-11-08",5.1452,5.2132,5.0578,5.0773,11568800.0],["2023-11-09",5.0773,5.4267,4.9705,5.2423,18319100.0],["2023-11-10",5.184,5.2326,4.9899,5.0287,12993400.0],["2023-11-13",5.0093,5.1161,4.9802,4.9996,13302100.0],["2023-11-14",5.1743,5.2035,5.1161,5.1452,13724500.0],["2023-11-15",5.1452,5.184,5.087,5.1646,10369800.0],["2023-11-16",5.2132,5.3976,5.1743,5.2714,14350700.0],["2023-11-17",5.3297,5.3394,5.1646,5.1646,8980700.0],["2023-11-20",5.0967,5.1743,5.0287,5.1646,9252400.0],["2023-11-21",5.2714,5.417,5.2617,5.2714,11335600.0],["2023-11-22",5.3005,5.3879,5.2811,5.3879,10155000.0],["2023-11-24",5.417,5.485,5.4073,5.417,6213400.0],["2023-11-27",5.4947,5.5821,5.4462,5.5432,14726800.0],["2023-11-28",5.6403,5.7277,5.5724,5.718,18060700.0],["2023-11-29",5.7082,5.7277,5.6302,5.6887,13340300.0],["2023-11-30",5.6497,5.757,5.6302,5.7473,13453700.0],["2023-12-01",5.7473,5.8351,5.7082,5.796,13306500.0],["2023-12-04",5.6692,5.7668,5.6106,5.7375,23894100.0],["2023-12-05",5.6497,5.7082,5.6009,5.6497,14287600.0],["2023-12-06",5.718,5.8253,5.6887,5.7473,19763800.0],["2023-12-07",5.7473,5.7863,5.6594,5.6887,11763300.0],["2023-12-08",5.5521,5.6692,5.5228,5.6106,14437600.0],["2023-12-11",5.5228,5.6009,5.4643,5.5814,13880800.0],["2023-12-12",5.5911,5.5911,5.4448,5.474,12081500.0],["2023-12-13",5.474,5.8546,5.4545,5.8448,19070600.0],["2023-12-14",5.9424,6.0985,5.9424,5.9717,21832300.0],["2023-12-15",5.9326,6.0107,5.8741,5.8839,24537100.0],["2023-12-18",5.8839,5.9619,5.8058,5.8936,12574200.0],["2023-12-19",5.8936,6.0985,5.8741,6.0302,14504600.0],["2023-12-20",6.0107,6.0595,5.8546,5.8643,13817900.0],["2023-12-21",5.9619,6.0107,5.9229,5.9619,12418600.0],["2023-12-22",6.079,6.1863,6.0107,6.0107,12752700.0],["2023-12-26",6.0497,6.079,5.9814,6.0302,5822600.0],["2023-12-27",6.0497,6.1668,6.0302,6.0693,9409200.0],["2023-12-28",6.0595,6.1083,5.9326,5.9326,10323800.0],["2023-12-29",5.8839,5.9326,5.8253,5.9034,9875200.0],["2024-01-02",5.8936,5.9619,5.757,5.7765,14129900.0],["2024-01-03",5.6204,5.6594,5.5326,5.5814,17053700.0],["2024-01-04",5.5716,5.6887,5.5228,5.6204,11605900.0],["2024-01-05",5.6204,5.7765,5.5619,5.5716,11210000.0],["2024-01-08",5.4936,5.6009,5.4643,5.5521,9353700.0],["2024-01-09",5.5228,5.5619,5.4155,5.4643,10765100.0],["2024-01-10",5.4643,5.5131,5.4155,5.4936,8862200.0],["2024-01-11",5.4838,5.5423,5.4155,5.4936,11902300.0],["2024-01-12",5.6594,5.8156,5.6594,5.7473,12302200.0],["2024-01-16",5.6399,5.6594,5.4936,5.4936,13083800.0],["2024-01-17",5.3862,5.4545,5.2691,5.2984,15419500.0],["2024-01-18",5.3472,5.3472,5.2691,5.3082,9702700.0],["2024-01-19",5.3374,5.3472,5.2496,5.2691,13353500.0],["2024-01-22",5.2203,5.3374,5.1716,5.3082,9783400.0],["2024-01-23",5.3569,5.435,5.2691,5.4253,13052600.0],["2024-01-24",5.5423,5.5911,5.2399,5.2886,17627400.0],["2024-01-25",5.3862,5.474,5.3374,5.4253,11443600.0],["2024-01-26",5.435,5.4545,5.3862,5.4057,6699400.0],["2024-01-29",5.4545,5.4643,5.3472,5.4253,9996800.0],["2024-01-30",5.474,5.5033,5.3472,5.3862,10927800.0],["2024-01-31",5.4253,5.5326,5.3667,5.3765,11543700.0],["2024-02-01",5.4253,5.6594,5.4253,5.6106,11260800.0],["2024-02-02",5.4545,5.4545,5.3082,5.3667,11843700.0],["2024-02-05",5.2789,5.3082,5.2008,5.2691,10810900.0],["2024-02-06",5.2984,5.3472,5.2399,5.2984,8164000.0],["2024-02-07",5.3082,5.3277,5.2399,5.2594,7069600.0],["2024-02-08",5.2008,5.2594,5.1911,5.1911,8444100.0],["2024-02-09",5.1716,5.2106,5.0252,5.0349,12486600.0],["2024-02-12",5.0447,5.1228,4.9862,5.0837,10543500.0],["2024-02-13",4.9374,4.9471,4.7715,4.8398,15460800.0],["2024-02-14",4.83,4.8788,4.8008,4.8691,12394500.0],["2024-02-15",4.9862,5.2203,4.9862,5.0057,17859400.0],["2024-02-16",4.9569,5.0642,4.9276,4.9471,12788100.0],["2024-02-20",4.9764,5.0545,4.9374,4.9471,10355200.0],["2024-02-21",4.9276,4.9471,4.8008,4.8398,9758000.0],["2024-02-22",4.8203,4.8788,4.7617,4.8105,11383400.0],["2024-02-23",4.8203,4.8983,4.752,4.8593,9920300.0],["2024-02-26",4.791,4.8398,4.7617,4.8008,10407500.0],["2024-02-27",4.8203,4.8496,4.7325,4.7422,11399400.0],["2024-02-28",4.7129,4.7325,4.6349,4.6642,8339500.0],["2024-02-29",4.752,4.83,4.7129,4.7812,9296500.0],["2024-03-01",4.83,4.9569,4.7617,4.9569,21111900.0],["2024-03-04",5.0447,5.2399,5.0154,5.2399,22665500.0],["2024-03-05",5.3282,5.4263,5.0829,5.0927,33652000.0],["2024-03-06",5.1614,5.3085,5.1417,5.23,23944800.0],["2024-03-07",5.3085,5.3674,5.2791,5.3184,13805900.0],["2024-03-08",5.3576,5.387,5.2202,5.2693,16081500.0],["2024-03-11",5.2595,5.5146,5.2399,5.4754,21638300.0],["2024-03-12",5.3478,5.387,5.2595,5.3772,15917500.0],["2024-03-13",5.3969,5.6422,5.387,5.6029,16400800.0],["2024-03-14",5.5244,5.5833,5.4852,5.5244,13026500.0],["2024-03-15",5.5146,5.6029,5.495,5.5637,23422600.0],["2024-03-18",5.544,5.5931,5.5146,5.5539,8646600.0],["2024-03-19",5.4852,5.5048,5.3969,5.4165,10617700.0],["2024-03-20",5.3772,5.7109,5.338,5.6814,16493300.0],["2024-03-21",5.809,5.8482,5.544,5.6127,17849400.0],["2024-03-22",5.5637,5.701,5.5342,5.544,10254800.0],["2024-03-25",5.5931,5.701,5.5735,5.5833,9126100.0],["2024-03-26",5.652,5.7109,5.5637,5.5931,11922600.0],["2024-03-27",5.6127,5.7795,5.6029,5.7697,10470700.0],["2024-03-28",5.8384,6.0347,5.8188,6.015,18015700.0],["2024-04-01",6.1524,6.1819,6.015,6.0445,16750600.0],["2024-04-02",6.0739,6.172,6.0445,6.1524,15819500.0],["2024-04-03",6.123,6.3389,6.1034,6.2898,15108900.0],["2024-04-04",6.2505,6.2702,6.1622,6.1622,15564200.0],["2024-04-05",6.172,6.3977,6.1132,6.28,24138300.0],["2024-04-08",6.329,6.437,6.2113,6.28,21104600.0],["2024-04-09",6.4272,6.4468,6.28,6.3389,20188100.0],["2024-04-10",6.1426,6.329,6.1034,6.2604,17115200.0],["2024-04-11",6.329,6.3781,6.2113,6.3585,12559100.0],["2024-04-12",6.4272,6.6823,6.2113,6.2604,27387200.0],["2024-04-15",6.329,6.3585,6.123,6.2898,20157400.0],["2024-04-16",6.1819,6.28,6.0837,6.1917,19376400.0],["2024-04-17",6.2113,6.3977,6.1917,6.2996,17453800.0],["2024-04-18",6.3683,6.4272,6.28,6.3879,16421000.0],["2024-04-19",6.3683,6.6921,6.3487,6.643,26451700.0],["2024-04-22",6.3683,6.4468,6.2702,6.3487,22423400.0],["2024-04-23",6.2604,6.4664,6.2211,6.437,17391900.0],["2024-04-24",6.4174,6.4959,6.3879,6.4762,12271200.0],["2024-04-25",6.4566,6.6627,6.3192,6.6038,23963000.0],["2024-04-26",6.6823,6.7412,6.6038,6.6136,14737100.0],["2024-04-29",6.643,6.7215,6.5253,6.7117,13531000.0],["2024-04-30",6.4959,6.5645,6.3094,6.329,17335400.0],["2024-05-01",6.4468,6.5842,6.2996,6.3781,19706200.0],["2024-05-02",6.3192,6.5057,6.3192,6.4272,12149300.0],["2024-05-03",6.486,6.5155,6.3585,6.4664,11671500.0],["2024-05-06",6.6234,6.6921,6.5645,6.6234,12141700.0],["2024-05-07",6.5842,6.6529,6.5449,6.643,11084700.0],["2024-05-08",6.6725,7.065,6.6529,6.9668,27152300.0],["2024-05-09",7.0453,7.4182,7.0355,7.3888,18637300.0],["2024-05-10",7.4771,7.5556,7.3986,7.4477,20354300.0],["2024-05-13",7.4182,7.5458,7.379,7.4477,13274700.0],["2024-05-14",7.4967,7.6537,7.4575,7.6537,13092000.0],["2024-05-15",7.7224,7.7715,7.5654,7.7028,10566300.0],["2024-05-16",7.693,7.7715,7.6047,7.693,11052400.0],["2024-05-17",7.7911,7.8696,7.7518,7.85,12041500.0],["2024-05-20",7.8696,8.0168,7.7715,8.007,12334900.0],["2024-05-21",7.9285,8.0757,7.8892,8.0658,15763400.0],["2024-05-22",7.9187,7.9383,7.7126,7.7813,26102400.0],["2024-05-23",7.7518,7.8892,7.6635,7.7322,22279600.0],["2024-05-24",7.8009,7.9481,7.8009,7.9187,11942800.0],["2024-05-28",8.0168,8.1247,7.9579,8.0266,15690100.0],["2024-05-29",7.8892,8.007,7.8009,7.8205,11148200.0],["2024-05-30",7.8698,8.0274,7.8501,7.9978,12957400.0],["2024-05-31",8.0471,8.0963,7.8501,8.0077,15250900.0],["2024-06-03",8.0569,8.0569,7.8895,7.9683,13208500.0],["2024-06-04",7.8205,7.8698,7.4955,7.5546,21293400.0],["2024-06-05",7.6334,7.7713,7.5743,7.7614,14291800.0],["2024-06-06",7.7122,7.8993,7.6728,7.8698,14936400.0],["2024-06-07",7.525,7.5743,7.2788,7.2887,18006000.0],["2024-06-10",7.3084,7.4266,7.1902,7.4167,15971600.0],["2024-06-11",7.3576,7.4364,7.2887,7.3872,12045900.0],["2024-06-12",7.5743,7.6334,7.3379,7.3675,16421700.0],["2024-06-13",7.3478,7.4758,7.2099,7.269,14480600.0],["2024-06-14",7.3872,7.397,7.2,7.2985,13229500.0],["2024-06-17",7.2591,7.3084,7.0917,7.2788,13759700.0],["2024-06-18",7.269,7.4561,7.2197,7.397,14884700.0],["2024-06-20",7.4561,7.6629,7.4167,7.5743,20799300.0],["2024-06-21",7.525,7.5546,7.3773,7.5053,35649000.0],["2024-06-24",7.5841,7.6137,7.4758,7.525,11187600.0],["2024-06-25",7.4758,7.594,7.4463,7.5053,11970200.0],["2024-06-26",7.4266,7.7614,7.4069,7.7516,15944800.0],["2024-06-27",7.8304,8.2145,7.8304,8.1948,20617200.0],["2024-06-28",8.2342,8.2736,8.0766,8.1948,22908700.0],["2024-07-01",8.2145,8.2933,8.0963,8.116,11928300.0],["2024-07-02",8.1357,8.2638,7.7713,7.8993,20811500.0],["2024-07-03",8.0471,8.2244,7.9978,8.1653,8111200.0],["2024-07-05",8.2638,8.4214,8.2441,8.3426,15463100.0],["2024-07-08",8.2342,8.4706,8.2047,8.4509,18831600.0],["2024-07-09",8.4805,8.5199,8.3721,8.4608,15064900.0],["2024-07-10",8.5297,8.835,8.51,8.8153,18893800.0],["2024-07-11",8.9926,9.0714,8.7661,9.0419,17688100.0],["2024-07-12",8.8941,9.1502,8.8744,9.0714,14991400.0],["2024-07-15",9.0714,9.1404,8.9631,8.9828,16374700.0],["2024-07-16",9.0123,9.2192,8.9926,9.1798,18561800.0],["2024-07-17",9.1601,9.2684,8.9138,8.9138,20503100.0],["2024-07-18",8.9729,8.9828,8.707,8.7759,20109900.0],["2024-07-19",8.5199,8.7661,8.4214,8.6873,14197800.0],["2024-07-22",8.6577,8.8153,8.6085,8.7759,13719900.0],["2024-07-23",8.7956,8.904,8.7464,8.8941,11232300.0],["2024-07-24",8.9532,9.0813,8.707,8.7168,15280700.0],["2024-07-25",8.4411,8.5297,8.2342,8.4115,28989000.0],["2024-07-26",8.5396,8.6183,8.4214,8.4805,11375000.0],["2024-07-29",8.5592,8.6282,8.4411,8.6282,12006900.0],["2024-07-30",8.6873,8.7267,8.4509,8.6085,13976300.0],["2024-07-31",8.7661,9.0123,8.707,8.9237,20084000.0],["2024-08-01",8.8449,9.1305,8.7168,9.0123,20329100.0],["2024-08-02",9.1502,9.3078,8.4706,8.6183,29601300.0],["2024-08-05",7.9289,8.3426,7.722,8.2736,16800300.0],["2024-08-06",8.2736,8.5691,8.1751,8.4608,13993800.0],["2024-08-07",8.5593,8.5789,7.9584,7.9978,18294100.0],["2024-08-08",8.1357,8.4115,8.0077,8.3032,13124000.0],["2024-08-09",8.4115,8.4706,8.2638,8.3524,12426900.0],["2024-08-12",8.4411,8.7956,8.4214,8.7858,15606200.0],["2024-08-13",8.7365,8.9237,8.7168,8.8547,10673700.0],["2024-08-14",8.7956,8.8843,8.707,8.8646,9981300.0],["2024-08-15",8.8941,8.9138,8.6183,8.7759,11994100.0],["2024-08-16",8.9631,9.0517,8.8153,9.032,11881800.0],["2024-08-19",9.0025,9.2487,8.9926,9.2192,13587200.0],["2024-08-20",9.2881,9.4359,9.2093,9.2586,20505200.0],["2024-08-21",9.2389,9.2684,8.9828,9.1699,18705900.0],["2024-08-22",8.9921,9.0612,8.8241,8.9328,18307800.0],["2024-08-23",9.0513,9.16,8.9426,9.0415,13168000.0],["2024-08-26",9.1304,9.1304,8.9328,8.9525,10635300.0],["2024-08-27",8.8241,8.8834,8.7549,8.8438,13530000.0],["2024-08-28",8.6759,8.7351,8.5968,8.6857,12885900.0],["2024-08-29",8.7154,8.9229,8.7154,8.9031,10939500.0],["2024-08-30",8.8636,8.9525,8.834,8.9328,10957300.0],["2024-09-03",8.8043,8.834,8.3498,8.498,19849200.0],["2024-09-04",8.4683,8.5968,8.3893,8.4683,11695000.0],["2024-09-05",8.6462,8.7351,8.5573,8.5869,10844400.0],["2024-09-06",8.5573,8.6363,8.2114,8.2312,10416100.0],["2024-09-09",8.3201,8.4486,8.2608,8.4189,7486500.0],["2024-09-10",8.4585,8.9328,8.4486,8.913,18593600.0],["2024-09-11",8.9031,9.0513,8.7845,9.0415,12104800.0],["2024-09-12",9.1996,9.7233,9.1897,9.664,17283000.0],["2024-09-13",9.8517,9.9802,9.6442,9.7233,16708300.0],["2024-09-16",9.5553,9.5652,9.1502,9.3675,24617100.0],["2024-09-17",9.328,9.3873,9.1699,9.2786,16673000.0],["2024-09-18",9.3181,9.5355,9.0316,9.1008,21775400.0],["2024-09-19",9.2687,9.3379,9.0909,9.2292,17397100.0],["2024-09-20",9.3478,9.5355,9.3181,9.4466,77555400.0],["2024-09-23",9.4664,9.7727,9.4367,9.496,14025700.0],["2024-09-24",9.5751,9.7035,9.4861,9.6343,13876900.0],["2024-09-25",9.6343,9.8517,9.5751,9.6245,12856700.0],["2024-09-26",9.5948,9.7727,9.5652,9.6838,13478300.0],["2024-09-27",9.6442,9.6541,9.3478,9.3478,11865500.0],["2024-09-30",9.2292,9.3873,9.16,9.249,11961200.0],["2024-10-01",9.3379,9.5059,9.3083,9.417,11893400.0],["2024-10-02",9.4071,9.6739,9.3675,9.6541,11114100.0],["2024-10-03",9.5158,9.5948,9.3379,9.417,11900800.0],["2024-10-04",9.3577,9.5158,9.2589,9.3083,13035300.0],["2024-10-07",9.2984,9.3083,9.16,9.2193,8686500.0],["2024-10-08",9.1205,9.328,9.1106,9.3181,9503500.0],["2024-10-09",9.2786,9.328,9.1106,9.3083,12029800.0],["2024-10-10",9.3774,9.7529,9.3478,9.7332,13995300.0],["2024-10-11",9.8122,9.9407,9.6838,9.7035,9423000.0],["2024-10-14",9.6936,9.7826,9.5948,9.743,6517000.0],["2024-10-15",9.7529,9.9407,9.7035,9.8122,10676400.0],["2024-10-16",9.9703,10.0988,9.832,9.911,12015600.0],["2024-10-17",10.0098,10.1679,9.9407,10.0296,13320200.0],["2024-10-18",10.1284,10.5138,10.0889,10.4841,14953800.0],["2024-10-21",10.6422,10.6917,10.3754,10.415,14633200.0],["2024-10-22",10.494,10.6126,10.4545,10.5731,13544100.0],["2024-10-23",10.3853,10.6027,10.3557,10.583,16025800.0],["2024-10-24",10.6521,10.6917,10.3458,10.6225,22957000.0],["2024-10-25",10.5533,10.6126,10.326,10.4051,13696000.0],["2024-10-28",10.3557,10.4347,10.3162,10.3162,10435900.0],["2024-10-29",10.3754,10.5731,10.2075,10.5731,14660000.0],["2024-10-30",10.5731,10.5731,10.2964,10.3557,18071400.0],["2024-10-31",10.1877,10.2272,9.7826,9.9604,18536900.0],["2024-11-01",10.0494,10.1087,9.8517,9.8616,13884700.0],["2024-11-04",9.8913,10.0197,9.8122,9.8517,12798000.0],["2024-11-05",9.9407,10.0296,9.8616,9.911,15936000.0],["2024-11-06",9.2292,9.9011,9.081,9.7332,28837900.0],["2024-11-07",10.0197,10.6225,9.8814,10.5632,22422900.0],["2024-11-08",10.3853,10.4841,10.1679,10.3458,20689000.0],["2024-11-11",9.8517,10.079,9.249,9.3379,27143100.0],["2024-11-12",9.2391,9.4071,9.1502,9.3873,20533900.0],["2024-11-13",9.4762,9.5652,9.1205,9.1798,17545000.0],["2024-11-14",9.1304,9.417,9.0217,9.2786,17740800.0],["2024-11-15",9.328,9.328,9.081,9.1403,15117200.0],["2024-11-18",9.4861,9.6739,9.4268,9.6343,19916600.0],["2024-11-19",9.7628,9.8814,9.6838,9.8814,23088500.0],["2024-11-20",9.8122,9.911,9.7035,9.8517,14614600.0],["2024-11-21",9.9901,9.9901,9.8023,9.9604,14046800.0],["2024-11-22",10.0395,10.1778,9.9209,10.0988,15614400.0],["2024-11-25",9.6838,9.8221,9.6343,9.6936,24282400.0],["2024-11-26",9.6838,9.8616,9.6146,9.8616,14871700.0],["2024-11-27",9.931,10.0301,9.6733,9.713,13257500.0],["2024-11-29",9.7922,9.9508,9.5445,9.6237,11778100.0],["2024-12-02",9.6039,9.6337,9.4057,9.4453,13857700.0],["2024-12-03",9.5742,9.9508,9.5742,9.8319,16329500.0],["2024-12-04",9.7823,10.0301,9.7526,9.8517,15057200.0],["2024-12-05",9.8319,10.0202,9.7328,9.8121,12585400.0],["2024-12-06",9.7526,9.7922,9.6039,9.6634,13222900.0],["2024-12-09",9.9508,10.0598,9.8022,9.8319,17582000.0],["2024-12-10",9.9508,10.1094,9.9211,9.9905,16901600.0],["2024-12-11",10.0202,10.4761,10.0103,10.4662,12506700.0],["2024-12-12",10.3076,10.3175,9.9508,9.9607,17068000.0],["2024-12-13",9.8517,9.9508,9.5841,9.6832,15684300.0],["2024-12-16",9.703,9.7328,9.5246,9.6733,20872600.0],["2024-12-17",9.4652,9.5742,9.3958,9.485,18130000.0],["2024-12-18",9.485,9.4949,8.9101,8.9498,19841500.0],["2024-12-19",8.9993,9.1579,8.9498,8.9894,17242900.0],["2024-12-20",9.0885,9.257,8.9993,9.1678,25658400.0],["2024-12-23",9.0985,9.3066,9.039,9.2471,18926000.0],["2024-12-24",9.2868,9.3661,9.1678,9.3462,10183400.0],["2024-12-26",9.3661,9.376,9.2868,9.2967,6788500.0],["2024-12-27",9.1183,9.2868,9.1084,9.2273,10647500.0],["2024-12-30",9.1183,9.1579,8.9597,9.0885,12839800.0],["2024-12-31",9.0985,9.2273,9.0489,9.1877,10979900.0],["2025-01-02",9.2967,9.822,9.2769,9.7922,20390900.0],["2025-01-03",9.7625,9.8319,9.6436,9.6931,18003300.0],["2025-01-06",9.703,9.8418,9.5544,9.6039,20271400.0],["2025-01-07",9.8121,10.0598,9.7229,9.8121,19842700.0],["2025-01-08",9.8418,10.3274,9.7427,10.2878,28754600.0],["2025-01-10",10.5455,10.6743,10.2283,10.3473,28591100.0],["2025-01-13",10.1292,10.1887,9.9211,9.9706,18296500.0],["2025-01-14",10.0301,10.5058,10.0103,10.5058,19645500.0],["2025-01-15",10.7041,10.714,10.3572,10.5653,20197000.0],["2025-01-16",10.6248,10.6545,10.1193,10.1391,24888600.0],["2025-01-17",10.0698,10.3175,9.9706,10.2184,21221300.0],["2025-01-21",10.3869,10.7041,10.3869,10.5455,15187700.0],["2025-01-22",10.6446,10.6942,10.3968,10.5455,15548400.0],["2025-01-23",10.4662,10.4662,10.1887,10.4166,22262200.0],["2025-01-24",10.605,10.7041,10.4761,10.595,18417800.0],["2025-01-27",10.4662,10.6248,10.2283,10.5257,25994200.0],["2025-01-28",10.5455,10.8527,10.4365,10.7734,23818700.0],["2025-01-29",10.823,11.2095,10.7834,11.0212,23639000.0],["2025-01-30",11.2987,11.5663,11.2393,11.3879,24737100.0],["2025-01-31",11.4375,11.5267,11.16,11.1798,20411700.0],["2025-02-03",11.2393,11.5763,11.1699,11.3483,21599900.0],["2025-02-04",11.5267,11.5663,11.2987,11.3681,22673800.0],["2025-02-05",11.4573,11.9132,11.4573,11.7745,24447300.0],["2025-02-06",11.7051,11.8339,11.5763,11.8042,23162700.0],["2025-02-07",11.9033,11.943,11.6952,11.7646,17239200.0],["2025-02-10",12.0718,12.1808,11.8835,12.0123,24918100.0],["2025-02-11",11.824,12.1313,11.7348,11.9529,22566400.0],["2025-02-12",11.7447,12.161,11.7348,12.0421,21886400.0],["2025-02-13",11.8042,11.8141,11.2095,11.3086,36544900.0],["2025-02-14",11.3087,11.3186,11.0807,11.1699,22321300.0],["2025-02-18",11.4375,11.4375,11.041,11.1897,35350500.0],["2025-02-19",11.1798,11.3681,11.0906,11.2393,20814500.0],["2025-02-20",11.2591,11.6357,11.2393,11.4375,22082700.0],["2025-02-21",11.3483,11.3483,10.8527,10.8726,25148500.0],["2025-02-24",10.9518,11.051,10.7041,10.9518,24560500.0],["2025-02-25",10.8131,10.8726,10.3869,10.7041,18726200.0],["2025-02-26",10.6248,10.9816,10.5554,10.9816,27479000.0],["2025-02-27",10.8131,10.9221,10.4761,10.5257,21712600.0],["2025-02-28",10.3374,10.6347,10.2283,10.6248,20076200.0],["2025-03-03",10.8726,11.0311,10.605,10.6446,22333300.0],["2025-03-04",10.8924,11.16,10.6347,11.0311,31796700.0],["2025-03-05",11.1106,11.4485,10.9914,11.369,31981400.0],["2025-03-06",11.2597,11.4088,10.9715,11.0709,19252100.0],["2025-03-07",11.1405,11.4982,10.8622,11.0808,18573000.0],["2025-03-10",10.9616,11.0113,10.3554,10.4945,26033000.0],["2025-03-11",10.6932,11.21,10.6436,11.1007,24378900.0],["2025-03-12",11.061,11.1305,10.8423,11.061,17680200.0],["2025-03-13",11.1802,11.538,11.0709,11.3293,22010000.0],["2025-03-14",11.5082,11.6473,11.3094,11.5578,20936700.0],["2025-03-17",11.6274,11.9454,11.6175,11.9454,20205200.0],["2025-03-18",12.2237,12.2436,11.8858,11.9454,19166800.0],["2025-03-19",12.0051,12.1939,11.856,12.1243,16725100.0],["2025-03-20",11.9355,12.3131,11.9057,12.2436,16261400.0],["2025-03-21",12.0846,12.1243,11.8759,12.0846,15992100.0],["2025-03-24",12.1343,12.2237,11.9852,12.1243,15542600.0],["2025-03-25",12.3032,12.5119,12.1442,12.2237,14340200.0],["2025-03-26",12.333,12.333,12.0448,12.1243,9145100.0],["2025-03-27",12.2833,12.5318,12.1641,12.4324,15509000.0],["2025-03-28",12.5417,12.82,12.3827,12.4125,19967700.0],["2025-03-31",12.502,12.6212,12.1442,12.5318,17999900.0],["2025-04-01",12.5715,12.6411,12.2833,12.5218,16142600.0],["2025-04-02",12.5914,12.7703,12.3429,12.7703,15754900.0],["2025-04-03",12.1839,12.8001,12.1144,12.6113,23303200.0],["2025-04-04",12.1044,12.174,11.2895,11.7169,36497200.0],["2025-04-07",11.2398,12.5616,11.051,11.9057,29733000.0],["2025-04-08",12.3827,12.492,11.7665,11.8858,23145000.0],["2025-04-09",12.3231,13.0982,12.2933,12.9392,24880000.0],["2025-04-10",13.0485,13.8138,12.9591,13.6051,24166800.0],["2025-04-11",14.2113,14.5094,14.1119,14.2908,24183500.0],["2025-04-14",14.1218,14.579,13.8933,14.41,18978000.0],["2025-04-15",14.41,14.5691,14.2312,14.5591,15643800.0],["2025-04-16",15.1455,15.2448,14.6386,14.9368,24704600.0],["2025-04-17",14.8076,14.9069,14.5691,14.7082,19611500.0],["2025-04-21",15.1057,15.3641,14.6784,14.8374,20028500.0],["2025-04-22",14.9666,15.0759,13.933,14.6386,21338500.0],["2025-04-23",13.8038,14.3305,13.6349,14.261,36313200.0],["2025-04-24",14.4498,14.579,14.0821,14.579,18923600.0],["2025-04-25",14.1517,14.4597,14.102,14.4001,15376100.0],["2025-04-28",14.41,14.7082,14.2808,14.6883,20361000.0],["2025-04-29",14.4995,14.6684,14.3703,14.4995,13903100.0],["2025-04-30",14.3802,14.7181,14.3206,14.6684,20389400.0],["2025-05-01",14.2808,14.2908,13.8734,14.1218,22627500.0],["2025-05-02",14.3206,14.3604,13.784,13.9827,15361200.0],["2025-05-05",14.4299,14.4597,14.0622,14.42,23304800.0],["2025-05-06",14.7579,15.1554,14.6684,15.1057,28157700.0],["2025-05-07",14.7777,15.861,14.6684,15.5132,31098500.0],["2025-05-08",15.4038,15.4535,14.6486,14.6784,22546900.0],["2025-05-09",14.8771,14.9765,14.5591,14.9666,19492100.0],["2025-05-12",14.2013,14.2808,13.4958,13.615,28179300.0],["2025-05-13",13.6746,13.8038,13.5753,13.6746,20597800.0],["2025-05-14",13.3666,13.4461,13.1976,13.4063,21960600.0],["2025-05-15",13.5355,13.6746,13.4361,13.6647,19122700.0],["2025-05-16",13.3566,13.6548,13.2572,13.6249,17521500.0],["2025-05-19",13.8138,13.9131,13.5753,13.8734,13837800.0],["2025-05-20",13.8734,14.2908,13.8635,14.2808,28476900.0],["2025-05-21",14.4498,14.6386,14.3405,14.5492,25154600.0],["2025-05-22",14.4796,14.5591,14.2411,14.3902,19316700.0],["2025-05-23",14.7479,14.8175,14.5293,14.6187,16997600.0],["2025-05-27",14.2709,14.7082,14.261,14.42,25206100.0],["2025-05-28",14.5194,14.7181,14.4597,14.6982,20815000.0],["2025-05-29",14.748,14.8576,14.5787,14.5887,22106100.0],["2025-05-30",14.5588,14.7779,14.4294,14.6883,18073900.0],["2025-06-02",15.0468,15.7538,15.0368,15.6443,25900300.0],["2025-06-03",15.4351,15.5148,15.2559,15.4551,29441000.0],["2025-06-04",15.5347,15.5945,15.3654,15.4053,17337500.0],["2025-06-05",15.6642,15.8932,15.2161,15.3953,23437400.0],["2025-06-06",15.3953,15.5049,14.9572,15.0269,22397400.0],["2025-06-09",15.0269,15.1563,14.8078,15.0169,20403000.0],["2025-06-10",15.0667,15.1364,14.6485,14.748,18802700.0],["2025-06-11",14.8675,15.2061,14.768,15.1962,22890900.0],["2025-06-12",15.4053,15.6542,15.3555,15.465,23118000.0],["2025-06-13",15.7339,15.8136,15.4949,15.7239,21363800.0],["2025-06-16",15.6244,15.7638,15.4451,15.5148,24812800.0],["2025-06-17",15.5447,15.6244,15.3654,15.5447,23478000.0],["2025-06-18",15.5148,15.7239,15.4053,15.4551,22056800.0],["2025-06-20",15.2659,15.5845,15.226,15.4152,23091600.0],["2025-06-23",15.3953,15.9729,15.3953,15.6343,15779000.0],["2025-06-24",15.226,15.3754,14.9372,15.2459,21314000.0],["2025-06-25",15.1962,15.3953,15.1165,15.2459,12158600.0],["2025-06-26",15.4351,15.7936,15.4152,15.7837,21825800.0],["2025-06-27",15.236,15.3057,14.6485,14.8078,27250100.0],["2025-06-30",14.8576,15.5746,14.8078,15.5646,19774800.0],["2025-07-01",15.8036,15.8833,15.3953,15.465,13928400.0],["2025-07-02",15.5049,15.6443,15.3356,15.5049,14852800.0],["2025-07-03",15.4451,15.8534,15.3654,15.7936,12115000.0],["2025-07-07",15.5845,16.0227,15.4451,15.9828,13859500.0],["2025-07-08",16.0028,16.0326,15.0269,15.1264,23843900.0],["2025-07-09",15.1364,15.3356,14.987,15.2559,13577600.0],["2025-07-10",15.3356,15.3654,14.9771,15.2758,11817100.0],["2025-07-11",15.3754,15.5646,15.2957,15.4849,14546500.0],["2025-07-14",15.4351,15.7638,15.4053,15.5248,12530800.0],["2025-07-15",15.5646,15.5845,15.0567,15.3455,14545500.0],["2025-07-16",15.4053,15.6144,15.1962,15.4949,14030500.0],["2025-07-17",15.2559,15.4351,15.0368,15.3654,13430000.0],["2025-07-18",15.5049,15.5248,15.226,15.2659,14168100.0],["2025-07-21",15.5447,16.1223,15.4949,15.8534,16020700.0],["2025-07-22",15.9729,16.4509,15.8534,16.3314,22147300.0],["2025-07-23",16.2318,16.4409,16.0426,16.1023,19178600.0],["2025-07-24",15.9032,16.0924,15.6841,15.7737,14793700.0],["2025-07-25",15.6244,16.0824,15.6244,16.0227,28109400.0],["2025-07-28",15.8932,15.9331,15.4152,15.6443,17960500.0],["2025-07-29",15.6642,15.9729,15.5746,15.943,18451500.0],["2025-07-30",15.8136,15.9331,15.3057,15.3555,27412300.0],["2025-07-31",15.8434,16.3513,15.714,15.9331,22573300.0],["2025-08-01",16.3015,16.4011,15.8634,16.1422,19015900.0],["2025-08-04",16.3513,17.2177,16.2816,17.1878,15097500.0],["2025-08-05",16.9289,18.1139,16.909,18.084,28254000.0],["2025-08-06",18.1239,18.6616,18.0143,18.6317,23023000.0],["2025-08-07",18.8508,18.9703,18.6417,18.6915,18363300.0],["2025-08-08",18.8707,19.1695,18.7612,18.9006,17505800.0],["2025-08-11",18.4724,19.1495,18.3728,19.03,18220300.0],["2025-08-12",19.0898,19.2989,18.8508,19.2491,20335200.0],["2025-08-13",19.3487,19.3686,18.8807,18.9703,20957400.0],["2025-08-14",18.9305,19.1197,18.7512,18.811,16678300.0],["2025-08-15",18.8707,19.3188,18.6616,19.2491,18026600.0],["2025-08-18",19.3487,19.4383,19.0798,19.2989,16600400.0],["2025-08-19",19.1894,19.2192,18.572,18.6218,16389500.0],["2025-08-20",18.811,19.0599,18.6616,19.0002,18240800.0],["2025-08-21",19.0401,19.4989,19.0201,19.459,15918100.0],["2025-08-22",19.2495,19.7582,19.1398,19.5487,12862600.0],["2025-08-25",19.6086,19.7682,19.5687,19.6684,14901600.0],["2025-08-26",19.7582,20.207,19.7183,20.1771,14002500.0],["2025-08-27",20.0674,20.1871,19.818,20.1571,12186500.0],["2025-08-28",20.1671,20.3466,20.0175,20.1671,11746300.0],["2025-08-29",20.1372,20.9151,20.1372,20.8453,18169200.0],["2025-09-02",21.2842,21.4537,20.7755,21.4039,32164500.0],["2025-09-03",21.6133,21.9125,21.4637,21.7629,21288600.0],["2025-09-04",21.5236,21.9724,21.4338,21.4338,16623800.0],["2025-09-05",21.7928,22.1619,21.5535,22.0522,17605700.0],["2025-09-08",22.4411,22.6406,22.2217,22.4711,18362400.0],["2025-09-09",22.6406,22.7902,22.1619,22.3115,15300000.0],["2025-09-10",22.491,22.9299,22.491,22.88,15285700.0],["2025-09-11",22.7503,23.2391,22.6705,23.1992,12476500.0],["2025-09-12",23.3687,23.5881,23.1293,23.2191,11887700.0],["2025-09-15",23.1892,23.3587,22.9498,23.1992,13960600.0],["2025-09-16",23.249,23.3089,22.6506,22.6805,11727500.0],["2025-09-17",22.3614,22.7603,22.2217,22.4012,13246800.0],["2025-09-18",22.2317,22.2915,21.8826,22.2018,14341100.0],["2025-09-19",22.4411,23.5782,22.3514,23.4286,29879300.0],["2025-09-22",23.9372,24.2265,23.4685,24.1666,24979000.0],["2025-09-23",24.4459,24.8448,24.2364,24.416,19494900.0],["2025-09-24",24.4858,24.5257,23.2191,23.249,21431400.0],["2025-09-25",23.3687,23.7577,23.1493,23.5782,24998400.0],["2025-09-26",23.648,24.0569,23.5383,24.0469,22886100.0],["2025-09-29",24.6154,24.8149,24.2564,24.3063,26277000.0],["2025-09-30",24.007,24.9446,23.9671,24.785,30197900.0],["2025-10-01",24.9147,25.5131,24.8947,25.3834,24801300.0],["2025-10-02",25.6727,25.7126,24.1566,24.8847,28661100.0],["2025-10-03",24.9446,25.154,24.7451,24.9645,12610000.0],["2025-10-06",25.3036,25.7225,25.164,25.2837,16149900.0],["2025-10-07",25.4034,25.4034,24.8947,25.1939,11735500.0],["2025-10-08",25.8422,25.8422,25.1241,25.2438,14335100.0],["2025-10-09",25.2039,25.3036,23.9272,24.2165,15609100.0],["2025-10-10",24.3661,24.416,23.9073,24.1965,14188300.0],["2025-10-13",25.0144,25.4532,24.8249,25.4433,9762200.0],["2025-10-14",24.8748,25.6826,24.785,25.3735,12297200.0],["2025-10-15",25.7225,27.3782,25.6527,26.8296,12377800.0],["2025-10-16",27.2685,27.7672,27.0092,27.5079,14199000.0],["2025-10-17",26.8296,26.9294,24.6853,25.0343,21574100.0],["2025-10-20",25.7624,25.942,25.2737,25.8622,9300700.0],["2025-10-21",23.8674,23.9871,22.5708,23.0097,22199600.0],["2025-10-22",22.0921,23.5881,21.9524,23.4984,12988900.0],["2025-10-23",23.8973,24.027,23.5283,23.8574,7685700.0],["2025-10-24",23.3587,24.1866,23.3089,23.8774,8850300.0],["2025-10-27",22.9199,23.4086,22.112,22.7204,16424800.0],["2025-10-28",22.1818,23.1194,22.1818,23.0097,9630700.0],["2025-10-29",23.4685,23.6081,22.7902,23.0496,10062600.0],["2025-10-30",23.0396,23.8574,22.9199,23.7776,8936300.0],["2025-10-31",23.7377,23.7577,22.9598,23.1792,8585800.0],["2025-11-03",23.1593,23.4086,22.9598,23.3388,6627900.0],["2025-11-04",22.6506,22.9698,22.3015,22.4112,8898900.0],["2025-11-05",23.1892,24.2065,23.1892,24.007,15135500.0],["2025-11-06",24.4259,24.5456,23.628,23.7078,9905000.0],["2025-11-07",23.8375,24.2763,23.4984,24.2664,8558200.0],["2025-11-10",25.1241,25.4931,24.8149,25.3735,10221400.0],["2025-11-11",25.4832,25.4931,24.785,25.2837,9110200.0],["2025-11-12",25.4433,26.4008,25.2837,25.9619,9667500.0],["2025-11-13",26.0517,26.1015,25.3036,25.4433,9764700.0],["2025-11-14",24.1467,25.8223,24.0769,25.3735,12943500.0],["2025-11-17",25.1939,25.5729,24.7551,24.8748,7929600.0],["2025-11-18",25.1341,25.7225,24.8748,25.2937,8905800.0],["2025-11-19",25.7924,26.2312,25.2338,25.4931,7578400.0],["2025-11-20",25.7026,26.0018,24.1168,24.1566,8911000.0],["2025-11-21",24.007,24.5755,23.7577,24.3262,7544900.0],["2025-11-24",24.4459,25.9719,24.386,25.9021,9263400.0],["2025-11-25",25.7724,26.4207,25.6627,26.0218,8218800.0],["2025-11-26",26.5204,27.4979,26.3509,27.3682,7398900.0],["2025-11-28",27.837,28.2559,27.5378,28.0365,5580900.0],["2025-12-01",28.4155,28.7346,27.8869,28.2659,11792500.0],["2025-12-02",28.0464,28.3157,26.8097,27.4181,10152000.0],["2025-12-03",27.5677,27.8569,26.9892,27.059,5531500.0],["2025-12-04",26.8995,27.3383,26.6302,27.2685,6101900.0],["2025-12-05",27.5378,28.0365,26.9693,27.2086,7122800.0],["2025-12-08",27.2286,27.4281,26.3808,26.3908,8001900.0],["2025-12-09",26.5304,26.9992,26.2611,26.8396,7914000.0],["2025-12-10",26.8296,27.2984,26.4207,27.1887,9661100.0],["2025-12-11",27.2485,28.8942,27.1289,28.4753,8805200.0],["2025-12-12",29.0937,29.1535,27.3383,27.847,11152900.0],["2025-12-15",28.3955,28.6349,27.817,28.0863,7216700.0],["2025-12-16",28.1462,28.4055,27.3882,27.7373,9041400.0],["2025-12-17",28.1462,28.216,27.3782,27.8669,7721800.0],["2025-12-18",27.6774,28.226,27.468,27.9168,8282700.0],["2025-12-19",27.8569,28.8045,27.8569,28.5152,13893400.0],["2025-12-22",29.373,29.722,28.8045,29.2732,7476100.0],["2025-12-23",29.5126,29.7021,28.964,29.373,5496900.0],["2025-12-24",29.353,29.373,28.7646,29.1934,2718200.0],["2025-12-26",29.6024,29.8218,29.2234,29.6223,4464200.0],["2025-12-29",28.216,28.6349,27.458,28.1362,9125700.0],["2025-12-30",28.7546,28.9042,28.3357,28.5352,6214300.0],["2025-12-31",28.3257,28.6449,27.9467,28.0863,4342700.0],["2026-01-02",28.5052,28.5551,27.1787,28.226,7585500.0],["2026-01-05",28.6249,30.0013,28.5052,29.0438,7930900.0],["2026-01-06",29.3929,30.3504,29.2633,30.3105,7306500.0],["2026-01-07",29.6223,30.52,28.8543,30.4601,8246000.0],["2026-01-08",29.8118,30.8591,29.6921,30.8192,7415000.0],["2026-01-09",31.1084,31.5672,30.7893,31.1583,6962600.0],["2026-01-12",32.0759,33.0234,32.016,32.8538,11360300.0],["2026-01-13",33.3027,33.8313,33.0533,33.2827,8420200.0],["2026-01-14",33.9111,33.931,32.8638,33.2029,9075200.0],["2026-01-15",32.9536,33.4722,32.5746,33.163,7067600.0],["2026-01-16",33.163,33.6318,32.4349,33.572,8653500.0],["2026-01-20",34.8586,36.4743,34.6491,36.4644,16165000.0],["2026-01-21",37.4219,37.5016,35.068,35.2276,18764400.0],["2026-01-22",35.3074,37.0927,35.1877,36.5442,10355200.0],["2026-01-23",36.8234,37.5016,36.3048,37.0628,7964600.0],["2026-01-26",38.0003,39.0077,37.6812,37.7709,16189900.0],["2026-01-27",38.0003,38.4691,36.6838,37.7709,11093300.0],["2026-01-28",38.3195,38.3893,37.0229,37.9704,13973400.0],["2026-01-29",38.529,38.6187,35.5069,36.5043,23842400.0],["2026-01-30",33.4622,34.33,31.2082,31.4774,24973500.0],["2026-02-02",30.869,32.5347,30.7494,31.4974,13697100.0],["2026-02-03",33.4622,33.5919,32.1357,33.2129,17830800.0],["2026-02-04",33.9809,34.0507,31.4076,32.8937,17437600.0],["2026-02-05",31.8565,32.7142,30.9488,31.1683,14526300.0],["2026-02-06",32.1257,32.8139,31.9263,32.0061,11889500.0],["2026-02-09",32.5646,34.0108,32.5347,33.8412,8984100.0],["2026-02-10",33.8213,34.2901,33.6218,34.2203,7013000.0],["2026-02-11",35.1478,35.3672,33.7714,34.7289,9851400.0],["2026-02-12",34.2103,34.6591,32.2754,32.2754,14596100.0],["2026-02-13",32.9536,34.4696,32.6544,34.31,11158900.0],["2026-02-17",33.0234,33.6916,32.2853,33.4722,11718500.0],["2026-02-18",33.931,34.9084,33.6318,34.4696,12793100.0],["2026-02-19",33.8612,34.2103,33.1531,33.3625,15142000.0],["2026-02-20",33.542,33.9111,32.2754,33.3625,18573900.0],["2026-02-23",34.0607,35.457,33.9809,35.4371,16294400.0],["2026-02-24",34.4098,36.2749,34.1804,35.9657,9676400.0],["2026-02-25",36.3048,36.3946,35.6864,35.9457,7956500.0],["2026-02-26",35.5169,36.6838,34.9882,36.6638,8812500.0],["2026-02-27",36.9232,37.2423,36.594,36.8932,10839100.0],["2026-03-02",37.5116,37.6812,35.6864,36.6938,13079700.0],["2026-03-03",34.8785,34.8885,32.3751,33.7116,14095500.0],["2026-03-04",34.4497,34.4895,33.3824,33.8811,7202000.0],["2026-03-05",33.1331,33.2229,31.8465,32.6544,13033200.0],["2026-03-06",31.8565,32.7242,31.5772,32.4649,10574000.0],["2026-03-09",31.3777,32.4848,30.5698,32.4349,12518800.0],["2026-03-10",32.9236,33.2727,32.4948,32.7042,10981100.0],["2026-03-11",32.165,32.7042,31.3162,32.5145,8346000.0],["2026-03-12",32.8241,33.1436,31.8554,32.4745,10200900.0],["2026-03-13",32.0452,32.2049,30.3176,30.5273,12235400.0],["2026-03-16",30.2277,31.5458,30.1977,31.0066,9862400.0],["2026-03-17",31.3361,31.9053,30.6271,30.9567,7793200.0],["2026-03-18",29.8682,29.8682,28.3903,28.9095,11773200.0],["2026-03-19",26.463,27.4516,26.0735,27.3817,18704600.0],["2026-03-20",27.4216,27.4716,26.0236,26.5029,14913900.0],["2026-03-23",26.5029,28.1107,26.423,27.7711,17645800.0],["2026-03-24",27.2319,28.1306,26.9822,27.881,12335200.0],["2026-03-25",29.3689,29.4288,28.7897,28.9794,10053400.0],["2026-03-26",28.0607,29.1991,27.8211,27.851,8195800.0],["2026-03-27",27.6513,28.9595,27.5315,28.6998,10070800.0],["2026-03-30",29.3589,29.4488,28.1606,28.56,10731800.0],["2026-03-31",29.279,30.5273,29.279,30.4773,11420200.0],["2026-04-01",31.5958,32.4046,31.0366,31.9752,10930900.0],["2026-04-02",30.0879,31.8454,30.0879,31.466,9958900.0],["2026-04-06",31.406,31.7655,31.1564,31.3162,5733000.0],["2026-04-07",31.3361,31.5958,30.5472,31.5758,6942000.0],["2026-04-08",33.7028,33.9125,32.5445,33.0438,11862700.0],["2026-04-09",33.1836,33.6429,32.4146,32.7941,6148400.0],["2026-04-10",33.2435,33.7528,33.2035,33.7228,6602100.0],["2026-04-13",33.4332,33.6829,32.9639,33.5331,6916200.0],["2026-04-14",33.8926,34.2521,33.583,33.9625,7300100.0],["2026-04-15",33.8426,34.3619,33.0937,33.3433,8502700.0],["2026-04-16",33.613,33.9225,33.2834,33.8227,6071900.0],["2026-04-17",34.3419,35.5103,34.1023,34.8912,7961300.0],["2026-04-20",34.5217,34.7813,33.8726,34.6515,6718000.0],["2026-04-21",34.262,34.4718,31.9253,32.0152,10607700.0],["2026-04-22",32.6942,32.844,32.3148,32.5445,6711000.0],["2026-04-23",32.125,32.6343,31.1963,32.0751,12065600.0],["2026-04-24",32.3248,32.854,31.8954,32.7442,5507400.0],["2026-04-27",32.3547,32.4845,31.7256,32.0951,5204400.0],["2026-04-28",31.2263,31.406,30.1378,30.4773,9637100.0],["2026-04-29",30.1178,30.2477,29.6884,29.8183,9706500.0],["2026-04-30",31.446,31.6257,29.9081,30.1977,8987800.0],["2026-05-01",29.9281,29.9281,29.0194,29.5087,8193500.0],["2026-05-04",29.1392,29.4987,28.7298,28.8496,7014100.0],["2026-05-05",29.5087,29.7084,28.6898,28.7697,5768700.0],["2026-05-06",30.3276,31.0366,30.2676,30.737,7770400.0],["2026-05-07",31.5259,32.0551,30.2776,30.3775,12950000.0],["2026-05-08",30.717,31.5159,30.717,31.466,5563000.0],["2026-05-11",31.5059,32.7442,31.5059,31.7655,9992300.0],["2026-05-12",31.1764,31.8954,30.2976,31.6857,8435600.0],["2026-05-13",31.446,31.5059,30.8269,31.2263,5169900.0],["2026-05-14",31.1564,31.1864,30.5273,30.8468,5030200.0],["2026-05-15",29.6385,29.7384,28.0907,28.3403,9602700.0],["2026-05-18",28.6799,29.3789,28.3803,28.4702,6065900.0],["2026-05-19",27.9709,28.1506,27.2019,27.4016,9414200.0],["2026-05-20",27.7811,28.7198,27.4815,28.58,7001600.0],["2026-05-21",28.04,29.03,27.92,28.68,5227900.0],["2026-05-22",28.58,28.58,27.98,28.29,4629800.0],["2026-05-26",28.96,29.54,28.95,29.49,7751200.0],["2026-05-27",28.68,29.11,28.49,28.51,5872000.0],["2026-05-28",28.18,29.37,27.89,29.29,5812700.0],["2026-05-29",29.19,30.46,29.14,30.18,8711000.0],["2026-06-01",29.49,29.49,28.52,29.14,7794100.0],["2026-06-02",29.37,29.69,28.8,28.99,5981500.0],["2026-06-03",28.51,28.64,28.01,28.17,6504300.0],["2026-06-04",28.56,29.12,28.38,28.6,5157300.0],["2026-06-05",27.92,28.02,26.11,26.22,11489000.0],["2026-06-08",26.46,26.52,25.65,25.86,9779500.0],["2026-06-09",26.24,26.24,24.24,25.27,12687900.0],["2026-06-10",24.36,24.97,23.52,23.66,13764900.0],["2026-06-11",23.85,24.96,23.68,24.86,14530400.0],["2026-06-12",25.2,25.66,24.67,25.58,9283300.0],["2026-06-15",27.29,27.82,27.2,27.34,9919700.0],["2026-06-16",27.66,28.18,27.31,27.99,6310500.0],["2026-06-17",27.95,29.05,27.26,27.28,11053700.0],["2026-06-18",27.42,27.93,26.3,26.67,8083100.0],["2026-06-22",26.1,26.52,25.86,26.3,8389900.0],["2026-06-23",25.2,25.65,24.92,25.01,12803400.0],["2026-06-24",23.81,24.31,23.3,23.7,17014000.0],["2026-06-25",24.41,24.49,23.78,24.04,7613300.0],["2026-06-26",24.16,24.85,24.16,24.26,8948500.0],["2026-06-29",23.85,23.95,23.45,23.78,7358500.0],["2026-06-30",23.67,23.79,23.13,23.62,8269900.0],["2026-07-01",23.46,24.45,23.33,23.47,5553000.0],["2026-07-02",24.23,24.88,24.18,24.71,9189500.0],["2026-07-06",24.81,25.12,24.255,24.72,7798509.775304],["2026-07-07",24.64,24.84,23.6725,23.88,7744838.379823],["2026-07-08",23.3,23.53,22.58,23.06,11394381.715929],["2026-07-09",23.505,24.24,23.27,24.2,9704249.522579],["2026-07-10",23.96,24.24,23.73,24.14,7750212.751493],["2026-07-13",23.785,23.95,23.19,23.48,7153542.467472],["2026-07-14",24.29,24.625,23.77,23.91,7277311.000755],["2026-07-15",24.05,24.179,23.27,23.66,4874726.524314],["2026-07-16",23.09,23.3,22.73,22.92,7790069.433142],["2026-07-17",22.49,22.875,22.285,22.57,8567904.876854],["2026-07-20",22.57,22.81,22.39,22.53,8662369.051952],["2026-07-21",23.185,23.46,22.85,23.41,7077085.152901],["2026-07-22",23.98,24.695,23.935,24.24,6473110.103402],["2026-07-23",23.49,23.81,23.25,23.67,4943949.967146],["2026-07-24",23.89,24.26,23.62,23.85,5376875.158125],["2026-07-27",24.17,24.38,23.415,23.92,5444511.214005],["2026-07-28",23.52,23.77,23.115,23.51,5581654.382349],["2026-07-29",23.4,23.94,22.725,23.21,8951104.191453],["2026-07-30",23.73,23.84,22.685,23.62,11487838.73121],["2026-07-31",23.05,23.25,22.365,23.1,5264610.012563],["2026-08-03",22.96,23.485,22.765,23.43,5118725.329006],["2026-08-04",24.2,24.38,23.535,23.6,8245147.682445],["2026-08-05",25,25.85,24.94,25.7,14412123.955747],["2026-08-06",25.41,26.12,25.24,25.62,7611542.730413],["2026-08-07",27.2,27.65,27.02,27.64,14120394.113594],["2026-08-10",27.6,27.6,26.93,27.545,2326128.704889],["2026-08-11",27.49,27.66,27,27.24,9152298.052269],["2026-08-12",28.02,28.04,27.32,27.48,7304216.347236],["2026-08-13",27.17,27.295,26.54,26.85,8409154.906424],["2026-08-14",27.27,27.735,27.155,27.31,5172316.221834],["2026-08-17",27.54,28.045,27.36,27.72,4600119.760752],["2026-08-18",27.255,27.525,27,27.12,4352676.29839],["2026-08-19",28.37,30.095,28.22,29.9,12441469.266772],["2026-08-20",29.63,31.5,29.61,31.43,10698263.296538],["2026-08-21",32.17,32.915,32.08,32.76,12829263.045271],["2026-08-24",33.03,33.41,32.38,32.98,9893232.187697],["2026-08-25",32.32,33.48,32.2024,33.48,9078310.482232],["2026-08-26",32.9,32.942,32.15,32.32,8318020.574117],["2026-08-27",32.32,32.76,31.87,32.51,8350251.514718],["2026-08-28",32.71,32.73,30.84,31.27,11082850.591029],["2026-08-31",31.16,31.22,30.21,30.68,7647563.676709],["2026-09-01",29.66,30.525,29.38,29.43,7400028.498232],["2026-09-02",30.165,30.805,29.82,30.26,7181800.473341],["2026-09-03",31.38,31.815,30.624,31.59,10333867.067662],["2026-09-04",30.88,31.31,30.66,30.87,5293411.729691],["2026-09-08",30.8,30.99,30.13,30.15,6235227.987524],["2026-09-09",30.77,31.36,30.02,30.23,5686299.590372],["2026-09-10",29.225,29.275,28.835,28.93,6790750.94004],["2026-09-11",29.42,29.895,28.825,29.13,9055870.603383],["2026-09-14",28.17,28.42,27.79,28.18,7673125.360847],["2026-09-15",28.285,28.34,27.701,28.04,4370323.250664]]}