{"t":"MTW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1990-03-26",0.9389,0.9499,0.9279,0.9499,56633.0],["1990-03-27",0.961,0.961,0.9389,0.961,208648.0],["1990-03-28",0.9389,0.961,0.9389,0.9499,715366.0],["1990-03-29",0.961,0.961,0.9555,0.961,32788.0],["1990-03-30",0.961,0.961,0.9389,0.9444,149035.0],["1990-04-02",0.9499,0.961,0.9389,0.961,110286.0],["1990-04-03",0.9499,0.972,0.9499,0.972,111776.0],["1990-04-04",0.961,0.972,0.9499,0.9499,152015.0],["1990-04-05",0.961,0.961,0.9499,0.9499,58123.0],["1990-04-06",0.9499,0.9499,0.9058,0.9058,344270.0],["1990-04-09",0.8947,0.9168,0.8947,0.8947,144564.0],["1990-04-10",0.8947,0.8947,0.8616,0.8726,387490.0],["1990-04-11",0.8726,0.8726,0.8616,0.8726,53652.0],["1990-04-12",0.8616,0.9058,0.8616,0.8837,174370.0],["1990-04-16",0.9058,0.9058,0.8837,0.8837,37259.0],["1990-04-17",0.8837,0.9058,0.8837,0.9058,128170.0],["1990-04-18",0.9168,0.9168,0.8947,0.8947,34278.0],["1990-04-19",0.8947,0.9058,0.8837,0.8947,28317.0],["1990-04-20",0.9058,0.9058,0.8837,0.9058,26826.0],["1990-04-23",0.9058,0.9058,0.8837,0.8947,53652.0],["1990-04-24",0.8947,0.8947,0.8837,0.8837,28317.0],["1990-04-25",0.8947,0.9058,0.8837,0.8837,162448.0],["1990-04-26",0.8837,0.8837,0.8726,0.8726,137112.0],["1990-04-27",0.8782,0.8837,0.8726,0.8837,275714.0],["1990-04-30",0.8947,0.8947,0.8837,0.8837,321915.0],["1990-05-01",0.8837,0.9058,0.8837,0.8947,287637.0],["1990-05-02",0.9168,0.9168,0.8947,0.8947,150525.0],["1990-05-03",0.8947,0.9168,0.8947,0.9168,34278.0],["1990-05-04",0.9168,0.9168,0.8947,0.8947,38749.0],["1990-05-07",0.8947,0.9168,0.8947,0.8947,78988.0],["1990-05-08",0.9168,0.9334,0.9113,0.9334,217591.0],["1990-05-09",0.9279,0.9389,0.9168,0.9389,122208.0],["1990-05-10",0.9168,0.9444,0.9168,0.9444,159467.0],["1990-05-11",0.9279,0.9499,0.9279,0.9279,59614.0],["1990-05-14",0.9499,0.972,0.9389,0.9499,402393.0],["1990-05-15",0.9499,0.9776,0.9499,0.9665,846517.0],["1990-05-16",0.961,0.972,0.961,0.961,43220.0],["1990-05-17",0.961,0.972,0.961,0.972,189274.0],["1990-05-18",0.961,0.972,0.9499,0.9499,773490.0],["1990-05-21",0.9499,0.961,0.9499,0.9499,53652.0],["1990-05-22",0.972,0.972,0.9499,0.961,639358.0],["1990-05-23",0.972,0.972,0.961,0.961,73027.0],["1990-05-24",0.961,0.972,0.961,0.9665,274224.0],["1990-05-25",0.9609,0.9721,0.9442,0.9498,345760.0],["1990-05-29",0.9386,0.9498,0.9162,0.933,190764.0],["1990-05-30",0.933,0.9386,0.9162,0.9386,58123.0],["1990-05-31",0.9162,0.9386,0.9162,0.9386,5961.0],["1990-06-01",0.9162,0.9218,0.9162,0.9218,5961.0],["1990-06-04",0.9218,0.9386,0.9162,0.9162,108795.0],["1990-06-05",0.9162,0.9386,0.9162,0.9386,205668.0],["1990-06-06",0.9274,0.9386,0.9274,0.9274,208648.0],["1990-06-07",0.9274,0.9386,0.9274,0.9386,5961.0],["1990-06-08",0.9386,0.9945,0.9386,0.9833,1026848.0],["1990-06-11",0.9833,0.9833,0.9721,0.9833,585706.0],["1990-06-12",0.9833,0.9945,0.9833,0.9833,411335.0],["1990-06-13",0.9833,0.9945,0.9777,0.9777,339799.0],["1990-06-14",0.9777,0.9945,0.9777,0.9833,236965.0],["1990-06-15",0.9777,0.9945,0.9777,0.9833,2029851.0],["1990-06-18",0.9777,0.9777,0.9777,0.9777,149035.0],["1990-06-19",0.9777,0.9833,0.9609,0.9609,104324.0],["1990-06-20",0.9609,0.9609,0.9274,0.9274,269753.0],["1990-06-21",0.9498,0.9498,0.9162,0.9162,220571.0],["1990-06-22",0.9386,0.9386,0.9274,0.9274,1163960.0],["1990-06-25",0.9162,0.9274,0.9162,0.9218,56633.0],["1990-06-26",0.9162,0.9274,0.9162,0.9162,52162.0],["1990-06-27",0.9162,0.9162,0.8939,0.8939,198216.0],["1990-06-28",0.8939,0.9051,0.8939,0.8939,463498.0],["1990-06-29",0.8939,0.9051,0.8939,0.8939,536525.0],["1990-07-02",0.8939,0.9051,0.8939,0.9051,467969.0],["1990-07-03",0.9051,0.9051,0.8939,0.8995,630416.0],["1990-07-05",0.8995,0.9051,0.8939,0.9051,55143.0],["1990-07-06",0.8939,0.9051,0.8939,0.9051,110286.0],["1990-07-09",0.9274,0.9274,0.9051,0.9274,41730.0],["1990-07-10",0.9162,0.9162,0.9106,0.9106,44710.0],["1990-07-11",0.9106,0.9218,0.9106,0.9106,31297.0],["1990-07-12",0.9218,0.9274,0.9106,0.9274,29807.0],["1990-07-13",0.9274,0.9386,0.9162,0.9386,201197.0],["1990-07-16",0.9386,0.9609,0.9386,0.9609,140093.0],["1990-07-17",0.9442,0.9721,0.9442,0.9442,101344.0],["1990-07-18",0.9442,0.9609,0.9386,0.9609,190764.0],["1990-07-19",0.9498,0.9721,0.9498,0.9609,138602.0],["1990-07-20",0.9498,0.9833,0.9498,0.9498,20865.0],["1990-07-23",0.9498,0.9609,0.9386,0.9498,558880.0],["1990-07-24",0.9498,0.9498,0.9498,0.9498,56633.0],["1990-07-25",0.9498,0.9609,0.9498,0.9498,499266.0],["1990-07-26",0.9498,0.9553,0.9386,0.9386,213119.0],["1990-07-27",0.9274,0.9386,0.9274,0.9274,98363.0],["1990-07-30",0.9274,0.9498,0.9162,0.9274,397922.0],["1990-07-31",0.9162,0.9162,0.8939,0.9051,368115.0],["1990-08-01",0.9051,0.9051,0.8939,0.8995,321915.0],["1990-08-02",0.8939,0.9162,0.8939,0.9162,93892.0],["1990-08-03",0.9051,0.9051,0.8995,0.8995,47691.0],["1990-08-06",0.8995,0.9051,0.8883,0.8883,308502.0],["1990-08-07",0.8939,0.8995,0.8883,0.8939,292108.0],["1990-08-08",0.9051,0.9386,0.9051,0.9162,278695.0],["1990-08-09",0.9162,0.9386,0.9162,0.9386,10432.0],["1990-08-10",0.9162,0.9274,0.9051,0.9162,129660.0],["1990-08-13",0.9051,0.9051,0.9051,0.9051,43220.0],["1990-08-14",0.9162,0.9162,0.9051,0.9051,125189.0],["1990-08-15",0.9162,0.9162,0.9051,0.9051,10432.0],["1990-08-16",0.9051,0.9051,0.8939,0.8939,180332.0],["1990-08-17",0.8939,0.8939,0.8827,0.8939,359173.0],["1990-08-20",0.8827,0.9051,0.8827,0.9051,14903.0],["1990-08-21",0.8827,0.9051,0.8827,0.8827,166919.0],["1990-08-22",0.8827,0.8939,0.8715,0.8715,110286.0],["1990-08-23",0.8604,0.8604,0.771,0.771,774980.0],["1990-08-24",0.7933,0.8045,0.7822,0.7933,138602.0],["1990-08-27",0.8273,0.8273,0.8103,0.816,43220.0],["1990-08-28",0.8273,0.8273,0.8273,0.8273,43220.0],["1990-08-29",0.8273,0.8273,0.816,0.8273,49181.0],["1990-08-30",0.8387,0.8387,0.8387,0.8387,7452.0],["1990-08-31",0.85,0.8727,0.8443,0.8727,177351.0],["1990-09-04",0.85,0.85,0.85,0.85,104324.0],["1990-09-05",0.8387,0.8613,0.8387,0.8613,71537.0],["1990-09-06",0.8727,0.8953,0.8613,0.8897,126679.0],["1990-09-07",0.9067,0.9067,0.8953,0.8953,87930.0],["1990-09-10",0.9067,0.9293,0.9067,0.918,56633.0],["1990-09-11",0.9293,0.9293,0.9067,0.9067,44710.0],["1990-09-12",0.9067,0.9067,0.9067,0.9067,43220.0],["1990-09-13",0.9293,0.9293,0.9067,0.9067,38749.0],["1990-09-14",0.918,0.918,0.884,0.8897,32788.0],["1990-09-17",0.8953,0.8953,0.884,0.884,35768.0],["1990-09-18",0.9067,0.9067,0.867,0.8727,672146.0],["1990-09-19",0.8613,0.8613,0.8613,0.8613,14903.0],["1990-09-20",0.8613,0.8613,0.85,0.85,76008.0],["1990-09-21",0.8387,0.85,0.816,0.816,152015.0],["1990-09-24",0.816,0.8387,0.8047,0.8047,105815.0],["1990-09-25",0.8047,0.8273,0.8047,0.8047,19374.0],["1990-09-26",0.8103,0.8273,0.8047,0.8273,463498.0],["1990-09-27",0.8047,0.816,0.8047,0.8047,59614.0],["1990-09-28",0.816,0.816,0.7933,0.8047,111776.0],["1990-10-01",0.8273,0.8273,0.8047,0.816,119228.0],["1990-10-02",0.8273,0.8273,0.816,0.816,138602.0],["1990-10-03",0.816,0.816,0.7933,0.7933,122208.0],["1990-10-04",0.8047,0.8047,0.7933,0.7933,19374.0],["1990-10-05",0.7933,0.816,0.7933,0.7933,25336.0],["1990-10-08",0.8047,0.8047,0.7933,0.7933,96872.0],["1990-10-09",0.799,0.799,0.7933,0.7933,102834.0],["1990-10-10",0.7933,0.7933,0.7707,0.782,381529.0],["1990-10-11",0.7933,0.7933,0.782,0.782,67066.0],["1990-10-12",0.7877,0.8047,0.7877,0.8047,87930.0],["1990-10-15",0.816,0.816,0.7933,0.8047,199706.0],["1990-10-16",0.8047,0.816,0.8047,0.8103,153506.0],["1990-10-17",0.816,0.8217,0.8103,0.816,283166.0],["1990-10-18",0.8217,0.8217,0.8047,0.816,25336.0],["1990-10-19",0.8273,0.8273,0.8273,0.8273,4471.0],["1990-10-22",0.816,0.8273,0.816,0.816,128170.0],["1990-10-23",0.8273,0.8273,0.816,0.816,99853.0],["1990-10-24",0.8273,0.8273,0.8103,0.8103,105815.0],["1990-10-25",0.8047,0.8103,0.8047,0.8103,61104.0],["1990-10-26",0.8047,0.8047,0.8047,0.8047,58123.0],["1990-10-29",0.8103,0.8273,0.8103,0.8103,65575.0],["1990-10-30",0.8103,0.8103,0.8103,0.8103,41730.0],["1990-10-31",0.8273,0.8273,0.8103,0.816,184803.0],["1990-11-01",0.8217,0.8217,0.8217,0.8217,1490.0],["1990-11-02",0.816,0.8217,0.816,0.816,394942.0],["1990-11-05",0.816,0.8217,0.816,0.8217,508208.0],["1990-11-06",0.816,0.8217,0.816,0.8217,156486.0],["1990-11-07",0.8217,0.8273,0.816,0.8273,722818.0],["1990-11-08",0.8273,0.8273,0.816,0.816,29807.0],["1990-11-09",0.816,0.8273,0.816,0.816,338309.0],["1990-11-12",0.8273,0.8443,0.8273,0.8443,359173.0],["1990-11-13",0.8443,0.8443,0.833,0.833,8942.0],["1990-11-14",0.8443,0.8443,0.833,0.8443,244417.0],["1990-11-15",0.833,0.833,0.816,0.816,50672.0],["1990-11-16",0.8217,0.833,0.8217,0.8273,664694.0],["1990-11-19",0.833,0.833,0.816,0.816,359173.0],["1990-11-20",0.816,0.8273,0.816,0.8273,122208.0],["1990-11-21",0.8047,0.8047,0.7933,0.8047,289127.0],["1990-11-23",0.7933,0.816,0.7933,0.816,46201.0],["1990-11-26",0.8275,0.8275,0.8102,0.8275,22355.0],["1990-11-27",0.8102,0.8275,0.8102,0.8275,116247.0],["1990-11-28",0.8275,0.839,0.8275,0.8332,377058.0],["1990-11-29",0.8275,0.839,0.8275,0.8332,309992.0],["1990-11-30",0.8332,0.839,0.8217,0.8332,338309.0],["1990-12-03",0.839,0.839,0.8275,0.8275,386000.0],["1990-12-04",0.839,0.839,0.8217,0.8275,134131.0],["1990-12-05",0.8332,0.839,0.8275,0.8275,491814.0],["1990-12-06",0.8275,0.839,0.8275,0.839,156486.0],["1990-12-07",0.839,0.839,0.8275,0.8275,8942.0],["1990-12-10",0.8275,0.839,0.8275,0.8275,259320.0],["1990-12-11",0.839,0.839,0.8332,0.8332,259320.0],["1990-12-12",0.8275,0.8332,0.8217,0.8217,76008.0],["1990-12-13",0.8275,0.8332,0.8217,0.8275,801806.0],["1990-12-14",0.8217,0.8332,0.8217,0.8332,96872.0],["1990-12-17",0.8275,0.8332,0.8275,0.8275,129660.0],["1990-12-18",0.8275,0.862,0.8275,0.839,3275781.0],["1990-12-19",0.839,0.839,0.8275,0.8275,189274.0],["1990-12-20",0.8275,0.839,0.816,0.839,855459.0],["1990-12-21",0.839,0.839,0.8275,0.839,67066.0],["1990-12-24",0.839,0.839,0.839,0.839,8942.0],["1990-12-26",0.839,0.862,0.839,0.862,120718.0],["1990-12-27",0.839,0.862,0.839,0.839,55143.0],["1990-12-28",0.839,0.8505,0.839,0.8505,29807.0],["1990-12-31",0.862,0.9194,0.839,0.885,490324.0],["1991-01-02",0.885,0.9424,0.885,0.9309,83459.0],["1991-01-03",0.9194,0.9539,0.9194,0.9194,146054.0],["1991-01-04",0.9194,0.9194,0.9079,0.9079,99853.0],["1991-01-07",0.9194,0.9194,0.8964,0.9137,84950.0],["1991-01-08",0.9137,0.9137,0.9137,0.9137,0.0],["1991-01-09",0.9194,0.9194,0.8964,0.8964,107305.0],["1991-01-10",0.8964,0.9137,0.8964,0.9079,117737.0],["1991-01-11",0.9194,0.9309,0.9079,0.9252,242926.0],["1991-01-14",0.9079,0.9194,0.8964,0.9194,86440.0],["1991-01-15",0.9079,0.9079,0.885,0.885,52162.0],["1991-01-16",0.8964,0.8964,0.8964,0.8964,19374.0],["1991-01-17",0.9194,0.9194,0.885,0.885,199706.0],["1991-01-18",0.8964,0.9079,0.8735,0.8964,70046.0],["1991-01-21",0.9079,0.9079,0.8964,0.8964,40239.0],["1991-01-22",0.8964,0.9079,0.885,0.885,53652.0],["1991-01-23",0.9079,0.9079,0.885,0.885,184803.0],["1991-01-24",0.8964,0.9194,0.8964,0.9079,2181867.0],["1991-01-25",0.9309,0.9424,0.9079,0.9424,102834.0],["1991-01-28",0.9539,0.9539,0.9194,0.9194,111776.0],["1991-01-29",0.9424,0.9769,0.9424,0.9769,347251.0],["1991-01-30",0.9769,1.0114,0.9769,0.9884,387490.0],["1991-01-31",0.9999,1.0171,0.9999,0.9999,794354.0],["1991-02-01",0.9999,1.0229,0.9999,0.9999,372587.0],["1991-02-04",0.9999,1.0229,0.9999,0.9999,326386.0],["1991-02-05",1.0229,1.0459,0.9999,1.0459,707914.0],["1991-02-06",1.0459,1.0459,1.0114,1.0114,239946.0],["1991-02-07",0.9999,1.0114,0.9769,0.9769,232494.0],["1991-02-08",0.9654,0.9884,0.8964,0.9309,736231.0],["1991-02-11",0.9424,0.9769,0.9079,0.9769,284656.0],["1991-02-12",0.9654,1.0573,0.9654,1.0573,980648.0],["1991-02-13",1.0344,1.0516,1.0229,1.0516,1397945.0],["1991-02-14",1.0516,1.0688,1.0344,1.0573,481382.0],["1991-02-15",1.0344,1.0573,1.0344,1.0401,326386.0],["1991-02-19",1.0344,1.1493,1.0344,1.1148,2432245.0],["1991-02-20",1.0803,1.1148,1.0803,1.1033,859930.0],["1991-02-21",1.0918,1.1033,1.0344,1.0344,119228.0],["1991-02-22",1.0918,1.0976,1.0688,1.0918,190764.0],["1991-02-25",1.1034,1.1092,1.0802,1.1034,272733.0],["1991-02-26",1.0802,1.1034,1.0802,1.1034,263791.0],["1991-02-27",1.1034,1.1267,1.0918,1.1267,916563.0],["1991-02-28",1.1267,1.1499,1.1151,1.1267,669165.0],["1991-03-01",1.1441,1.1499,1.1209,1.1267,4985207.0],["1991-03-04",1.1151,1.1847,1.1151,1.1499,2143118.0],["1991-03-05",1.1615,1.1731,1.1499,1.1615,2839109.0],["1991-03-06",1.1615,1.1964,1.1615,1.1615,3602166.0],["1991-03-07",1.1731,1.1731,1.1151,1.1325,836084.0],["1991-03-08",1.1383,1.1615,1.1383,1.1615,924015.0],["1991-03-11",1.1383,1.3125,1.1383,1.2428,3898745.0],["1991-03-12",1.2428,1.2428,1.2312,1.2312,1739234.0],["1991-03-13",1.2428,1.2428,1.2196,1.2196,1248910.0],["1991-03-14",1.208,1.2312,1.1615,1.1615,1105837.0],["1991-03-15",1.1847,1.1847,1.1499,1.1731,290617.0],["1991-03-18",1.1731,1.1847,1.1499,1.1615,828632.0],["1991-03-19",1.1731,1.2777,1.1383,1.2428,1535056.0],["1991-03-20",1.2544,1.2777,1.2428,1.266,2897233.0],["1991-03-21",1.2777,1.2777,1.2312,1.2544,2310036.0],["1991-03-22",1.2544,1.2544,1.2196,1.237,634887.0],["1991-03-25",1.2428,1.2428,1.2196,1.2428,640849.0],["1991-03-26",1.2428,1.2428,1.2196,1.2196,336818.0],["1991-03-27",1.2428,1.2428,1.2022,1.2196,819690.0],["1991-03-28",1.2196,1.2312,1.1964,1.2312,301050.0],["1991-04-01",1.2312,1.2312,1.1964,1.1964,333838.0],["1991-04-02",1.208,1.208,1.1847,1.208,576764.0],["1991-04-03",1.208,1.208,1.1615,1.1615,904640.0],["1991-04-04",1.1615,1.1731,1.1092,1.1209,1912114.0],["1991-04-05",1.1151,1.1383,1.0918,1.0976,405374.0],["1991-04-08",1.1151,1.1151,1.0686,1.0918,800316.0],["1991-04-09",1.0918,1.1267,1.086,1.1034,1581257.0],["1991-04-10",1.1267,1.1267,1.1034,1.1267,2828677.0],["1991-04-11",1.1267,1.1383,1.1151,1.1383,5703554.0],["1991-04-12",1.1383,1.1383,1.1034,1.1034,3538081.0],["1991-04-15",1.1267,1.1267,1.1034,1.1034,181822.0],["1991-04-16",1.1267,1.1267,1.1034,1.1034,481382.0],["1991-04-17",1.1267,1.1267,1.1034,1.1151,1213142.0],["1991-04-18",1.1151,1.1151,1.0918,1.0918,366625.0],["1991-04-19",1.1034,1.1151,1.0686,1.0918,464988.0],["1991-04-22",1.0686,1.1034,1.0686,1.0802,560370.0],["1991-04-23",1.1034,1.1034,1.0802,1.0918,406864.0],["1991-04-24",1.0918,1.1034,1.057,1.057,1003003.0],["1991-04-25",1.0686,1.0686,1.0337,1.0454,330857.0],["1991-04-26",1.057,1.057,1.0337,1.0337,153506.0],["1991-04-29",1.057,1.057,1.0221,1.0221,68556.0],["1991-04-30",1.0454,1.0454,1.0105,1.0337,143073.0],["1991-05-01",1.0337,1.0337,0.9989,1.0105,397922.0],["1991-05-02",1.0221,1.0221,0.9989,1.0105,198216.0],["1991-05-03",0.9989,1.0105,0.9641,0.9641,1555921.0],["1991-05-06",0.9641,0.9873,0.9641,0.9641,233984.0],["1991-05-07",0.9641,0.9989,0.9641,0.9989,661714.0],["1991-05-08",0.9989,1.0105,0.9873,1.0105,1067088.0],["1991-05-09",1.0105,1.0221,0.9989,1.0221,566331.0],["1991-05-10",1.0337,1.0337,0.9989,0.9989,199706.0],["1991-05-13",0.9989,1.0221,0.9989,1.0105,44710.0],["1991-05-14",0.9989,1.0221,0.9873,0.9873,59614.0],["1991-05-15",0.9989,0.9989,0.9641,0.9641,159467.0],["1991-05-16",0.9873,0.9873,0.9524,0.9873,169899.0],["1991-05-17",0.9524,0.9873,0.9524,0.9873,193745.0],["1991-05-20",0.9757,0.9757,0.9524,0.9641,552918.0],["1991-05-21",0.9524,0.9757,0.9524,0.9757,552918.0],["1991-05-22",0.9524,0.9989,0.9524,0.9873,511189.0],["1991-05-23",0.9873,1.0105,0.9641,0.9873,523111.0],["1991-05-24",0.9755,0.999,0.9638,0.9638,345760.0],["1991-05-28",0.9638,0.999,0.9638,0.9873,108795.0],["1991-05-29",0.999,0.999,0.9873,0.999,570803.0],["1991-05-30",0.999,0.999,0.9873,0.999,81969.0],["1991-05-31",0.999,0.999,0.9873,0.9873,359173.0],["1991-06-03",0.999,0.999,0.9873,0.9873,378548.0],["1991-06-04",0.9873,0.999,0.9873,0.999,38749.0],["1991-06-05",0.999,1.0108,0.9873,1.0108,485853.0],["1991-06-06",1.0108,1.0108,0.9873,1.0108,229513.0],["1991-06-07",1.0108,1.0225,1.0108,1.0225,305521.0],["1991-06-10",1.0225,1.0225,1.0108,1.0167,108795.0],["1991-06-11",1.0108,1.0343,1.0108,1.0108,92401.0],["1991-06-12",1.0108,1.0343,1.0108,1.0167,81969.0],["1991-06-13",1.0343,1.0343,1.0108,1.0108,10432.0],["1991-06-14",1.0108,1.0343,1.0108,1.0108,40239.0],["1991-06-17",1.0343,1.0343,1.0108,1.0108,175861.0],["1991-06-18",1.0108,1.0225,0.9873,0.999,518640.0],["1991-06-19",0.9873,1.0108,0.9638,0.9873,360664.0],["1991-06-20",0.9755,0.9755,0.9638,0.9638,126679.0],["1991-06-21",0.9638,0.9755,0.952,0.9755,257830.0],["1991-06-24",0.952,0.9638,0.9168,0.952,408355.0],["1991-06-25",0.952,0.952,0.9168,0.9403,28317.0],["1991-06-26",0.9403,0.952,0.905,0.905,67066.0],["1991-06-27",0.905,0.9285,0.8933,0.9168,180332.0],["1991-06-28",0.8933,0.905,0.8815,0.8933,491814.0],["1991-07-01",0.8815,0.9403,0.8815,0.8933,849497.0],["1991-07-02",0.8933,0.905,0.8815,0.8933,202687.0],["1991-07-03",0.8933,0.905,0.8933,0.8991,41730.0],["1991-07-05",0.9168,0.9285,0.8933,0.9285,105815.0],["1991-07-08",0.9285,0.9285,0.8933,0.9285,141583.0],["1991-07-09",0.9285,0.9285,0.905,0.9285,44710.0],["1991-07-10",0.9285,0.9285,0.905,0.9285,275714.0],["1991-07-11",0.9285,0.9285,0.905,0.9285,119228.0],["1991-07-12",0.905,0.9226,0.8933,0.8933,1242949.0],["1991-07-15",0.8933,0.9168,0.8933,0.8991,210139.0],["1991-07-16",0.905,0.9168,0.8933,0.8933,222062.0],["1991-07-17",0.905,0.905,0.8933,0.8991,377058.0],["1991-07-18",0.8933,0.905,0.8815,0.905,333838.0],["1991-07-19",0.905,0.905,0.8874,0.905,43220.0],["1991-07-22",0.8874,0.905,0.8874,0.8874,89421.0],["1991-07-23",0.905,0.905,0.8874,0.8874,162448.0],["1991-07-24",0.8874,0.905,0.8874,0.8933,29807.0],["1991-07-25",0.905,0.905,0.8815,0.8815,105815.0],["1991-07-26",0.8815,0.905,0.8815,0.905,68556.0],["1991-07-29",0.8815,0.905,0.8815,0.8933,71537.0],["1991-07-30",0.905,0.905,0.858,0.8815,1210161.0],["1991-07-31",0.858,0.8815,0.858,0.8815,104324.0],["1991-08-01",0.8698,0.9285,0.8698,0.9285,538015.0],["1991-08-02",0.905,0.9285,0.8933,0.8991,180332.0],["1991-08-05",0.905,0.9755,0.8815,0.952,1390493.0],["1991-08-06",0.9638,0.9873,0.9403,0.952,956802.0],["1991-08-07",0.952,0.9638,0.9403,0.9462,901659.0],["1991-08-08",0.9285,0.952,0.905,0.905,529073.0],["1991-08-09",0.9285,0.9285,0.905,0.905,93892.0],["1991-08-12",0.905,0.9285,0.905,0.9168,372587.0],["1991-08-13",0.9285,0.9285,0.905,0.905,1459049.0],["1991-08-14",0.9285,0.9285,0.905,0.905,289127.0],["1991-08-15",0.9285,0.9285,0.905,0.905,137112.0],["1991-08-16",0.9168,0.9285,0.905,0.9168,90911.0],["1991-08-19",0.8815,0.905,0.858,0.8698,406864.0],["1991-08-20",0.8815,0.8815,0.858,0.8698,518640.0],["1991-08-21",0.8815,0.8933,0.8698,0.8698,433691.0],["1991-08-22",0.8698,0.8815,0.858,0.8815,727289.0],["1991-08-23",0.8815,0.905,0.858,0.8933,1213142.0],["1991-08-26",0.9052,0.9409,0.9052,0.929,532054.0],["1991-08-27",0.9409,0.9528,0.9171,0.9409,277204.0],["1991-08-28",0.9171,0.9588,0.9171,0.9469,184803.0],["1991-08-29",0.9409,0.9647,0.929,0.9528,247397.0],["1991-08-30",0.9409,0.9409,0.929,0.9409,29807.0],["1991-09-03",0.9409,0.9409,0.9171,0.929,356193.0],["1991-09-04",0.8933,0.9171,0.8813,0.8813,724308.0],["1991-09-05",0.8873,0.9052,0.8694,0.8933,482872.0],["1991-09-06",0.8813,0.9052,0.8813,0.8813,245907.0],["1991-09-09",0.8813,0.9052,0.8575,0.8694,695992.0],["1991-09-10",0.8575,0.8813,0.8575,0.8813,202687.0],["1991-09-11",0.8813,0.8813,0.8456,0.8694,439652.0],["1991-09-12",0.8813,0.8813,0.8575,0.8694,281675.0],["1991-09-13",0.8694,0.8694,0.8575,0.8694,374077.0],["1991-09-16",0.8694,0.8694,0.8575,0.8575,697482.0],["1991-09-17",0.8694,0.8694,0.8575,0.8575,685559.0],["1991-09-18",0.8575,0.8694,0.8575,0.8694,117737.0],["1991-09-19",0.8694,0.9052,0.8575,0.8933,698972.0],["1991-09-20",0.8813,0.9052,0.8813,0.8813,262301.0],["1991-09-23",0.8933,0.8933,0.8694,0.8694,59614.0],["1991-09-24",0.8694,0.8813,0.8575,0.8575,330857.0],["1991-09-25",0.8575,0.8694,0.8575,0.8694,938918.0],["1991-09-26",0.8694,0.8694,0.8575,0.8694,359173.0],["1991-09-27",0.8694,0.8694,0.8337,0.8575,435181.0],["1991-09-30",0.8575,0.8694,0.8337,0.8575,694501.0],["1991-10-01",0.8575,0.8694,0.8337,0.8337,780941.0],["1991-10-02",0.8337,0.8575,0.8218,0.8337,265282.0],["1991-10-03",0.8218,0.8456,0.8218,0.8456,70046.0],["1991-10-04",0.8456,0.8456,0.8218,0.8218,125189.0],["1991-10-07",0.8456,0.8456,0.8218,0.8337,208648.0],["1991-10-08",0.8456,0.8456,0.8218,0.8337,467969.0],["1991-10-09",0.8337,0.8456,0.8218,0.8456,308502.0],["1991-10-10",0.8337,0.8694,0.8218,0.8694,2305565.0],["1991-10-11",0.8575,0.923,0.8575,0.9171,1320447.0],["1991-10-14",0.9171,0.9766,0.9171,0.9409,1366647.0],["1991-10-15",0.929,0.9409,0.9171,0.929,119228.0],["1991-10-16",0.9171,0.9409,0.9171,0.9171,129660.0],["1991-10-17",0.9171,0.9349,0.8694,0.8813,622965.0],["1991-10-18",0.8694,0.8933,0.8694,0.8694,432200.0],["1991-10-21",0.8933,0.9052,0.8694,0.8813,89421.0],["1991-10-22",0.9052,0.9052,0.8813,0.8933,259320.0],["1991-10-23",0.8933,0.9052,0.8813,0.9052,478401.0],["1991-10-24",0.9052,0.9052,0.8694,0.8813,1175883.0],["1991-10-25",0.8694,0.8813,0.8694,0.8813,326386.0],["1991-10-28",0.8813,0.9052,0.8694,0.8813,327876.0],["1991-10-29",0.8813,0.8933,0.8694,0.8873,330857.0],["1991-10-30",0.9052,0.9171,0.8813,0.9052,1783944.0],["1991-10-31",0.9052,0.9171,0.8933,0.9052,774980.0],["1991-11-01",0.9052,0.9171,0.9052,0.9052,152015.0],["1991-11-04",0.9111,0.9171,0.9052,0.9052,867381.0],["1991-11-05",0.9171,0.9528,0.9052,0.929,1543998.0],["1991-11-06",0.929,0.9528,0.929,0.929,108795.0],["1991-11-07",0.929,0.9528,0.929,0.9349,555899.0],["1991-11-08",0.9528,0.9647,0.929,0.9647,146054.0],["1991-11-11",0.9647,0.9766,0.9528,0.9766,199706.0],["1991-11-12",0.9528,0.9766,0.9528,0.9647,153506.0],["1991-11-13",0.9647,0.9766,0.9647,0.9766,195235.0],["1991-11-14",0.9766,1.0005,0.9647,1.0005,1235497.0],["1991-11-15",1.0005,1.0124,0.9766,0.9766,387490.0],["1991-11-18",0.9647,0.9766,0.9528,0.9647,2049226.0],["1991-11-19",0.9409,0.9528,0.8456,0.8694,1129682.0],["1991-11-20",0.8933,0.929,0.8694,0.8933,1096895.0],["1991-11-21",0.929,0.9409,0.9171,0.929,244417.0],["1991-11-22",0.9411,0.9411,0.9169,0.9411,47691.0],["1991-11-25",0.929,0.929,0.8928,0.8928,183313.0],["1991-11-26",0.9169,0.9169,0.8928,0.9169,34278.0],["1991-11-27",0.8928,0.9169,0.8928,0.8928,204177.0],["1991-11-29",0.9049,0.9169,0.8928,0.9169,122208.0],["1991-12-02",0.8928,0.9169,0.8928,0.9169,143073.0],["1991-12-03",0.9169,0.9531,0.9169,0.929,463498.0],["1991-12-04",0.9531,0.9531,0.9169,0.9169,602100.0],["1991-12-05",0.9169,0.9411,0.9049,0.9169,198216.0],["1991-12-06",0.9049,0.9411,0.9049,0.9049,141583.0],["1991-12-09",0.9109,0.929,0.8928,0.9049,1473952.0],["1991-12-10",0.8928,0.9169,0.8928,0.9049,138602.0],["1991-12-11",0.9049,0.9169,0.8928,0.8988,853968.0],["1991-12-12",0.9169,0.9169,0.8928,0.8928,84950.0],["1991-12-13",0.8928,0.9169,0.8928,0.8928,405374.0],["1991-12-16",0.8928,0.9411,0.8928,0.9169,974686.0],["1991-12-17",0.9169,0.929,0.9169,0.929,569312.0],["1991-12-18",0.9169,0.9411,0.9169,0.9169,226533.0],["1991-12-19",0.9169,0.929,0.9169,0.9169,378548.0],["1991-12-20",0.9169,0.9411,0.9169,0.9169,117737.0],["1991-12-23",0.9169,0.9411,0.9169,0.9169,497776.0],["1991-12-24",0.9411,0.9411,0.9169,0.929,196726.0],["1991-12-26",0.9169,0.9411,0.9169,0.929,275714.0],["1991-12-27",0.929,0.9531,0.929,0.929,96872.0],["1991-12-30",0.9652,0.9893,0.9411,0.9772,731760.0],["1991-12-31",0.9773,0.9893,0.9773,0.9893,383019.0],["1992-01-02",0.9773,0.9893,0.9411,0.9652,578254.0],["1992-01-03",0.9652,0.9773,0.9531,0.9652,691521.0],["1992-01-06",1.0376,1.0617,1.0014,1.0255,1652794.0],["1992-01-07",0.9893,1.0858,0.9893,1.0617,1005984.0],["1992-01-08",1.0255,1.0376,1.0134,1.0376,581235.0],["1992-01-09",1.0376,1.0496,1.0134,1.0134,1147566.0],["1992-01-10",1.0134,1.0376,1.0134,1.0134,1740724.0],["1992-01-13",1.0496,1.0496,1.0134,1.0376,597629.0],["1992-01-14",1.0134,1.0617,1.0134,1.0617,1169922.0],["1992-01-15",1.0738,1.0738,1.0315,1.0436,508208.0],["1992-01-16",1.0496,1.0617,1.0376,1.0376,895698.0],["1992-01-17",1.0617,1.0858,1.0496,1.0738,1470972.0],["1992-01-20",1.0858,1.0858,1.0617,1.0738,1630439.0],["1992-01-21",1.0858,1.0858,1.0617,1.0617,1116269.0],["1992-01-22",1.0617,1.0798,1.0376,1.0376,1400925.0],["1992-01-23",1.0376,1.0738,1.0376,1.0738,3114823.0],["1992-01-24",1.0738,1.1462,1.0738,1.1341,1912114.0],["1992-01-27",1.11,1.1341,1.0979,1.0979,1274246.0],["1992-01-28",1.11,1.1341,1.0979,1.122,1450107.0],["1992-01-29",1.122,1.122,1.0738,1.0858,922524.0],["1992-01-30",1.0858,1.11,1.0858,1.1039,837574.0],["1992-01-31",1.11,1.1341,1.0858,1.116,684069.0],["1992-02-03",1.1341,1.1341,1.11,1.11,332347.0],["1992-02-04",1.11,1.1341,1.11,1.1341,412826.0],["1992-02-05",1.122,1.1462,1.122,1.1462,721327.0],["1992-02-06",1.122,1.1462,1.122,1.1462,572293.0],["1992-02-07",1.1341,1.1462,1.122,1.1462,415807.0],["1992-02-10",1.1341,1.1462,1.122,1.1462,792864.0],["1992-02-11",1.122,1.1462,1.122,1.122,141583.0],["1992-02-12",1.122,1.1462,1.122,1.122,101344.0],["1992-02-13",1.11,1.1341,1.0979,1.0979,257830.0],["1992-02-14",1.0858,1.11,1.0617,1.0617,593158.0],["1992-02-18",1.0496,1.0738,1.0014,1.0014,591667.0],["1992-02-19",0.9893,1.0014,0.9169,0.9953,2186338.0],["1992-02-20",1.0255,1.0617,1.0014,1.0617,2017928.0],["1992-02-21",1.0496,1.0496,1.0255,1.0255,548447.0],["1992-02-24",1.0377,1.0621,1.0377,1.0377,871852.0],["1992-02-25",1.0621,1.0621,1.0255,1.0255,456046.0],["1992-02-26",1.0499,1.0499,1.0255,1.0438,1160980.0],["1992-02-27",1.0255,1.0377,1.0255,1.0255,779451.0],["1992-02-28",1.0377,1.0377,1.0133,1.0194,214610.0],["1992-03-02",1.0377,1.0377,1.0133,1.0377,743683.0],["1992-03-03",1.0377,1.0377,1.0133,1.0377,706424.0],["1992-03-04",1.0377,1.0377,1.0011,1.0011,175861.0],["1992-03-05",1.0011,1.0255,0.9278,0.9462,1333860.0],["1992-03-06",0.9523,0.9645,0.9278,0.9645,673636.0],["1992-03-09",0.9401,0.9889,0.9401,0.9645,259320.0],["1992-03-10",0.9889,1.0133,0.9645,0.9767,426239.0],["1992-03-11",1.0011,1.0011,0.9645,0.9889,460517.0],["1992-03-12",0.9767,0.9889,0.9645,0.9889,345760.0],["1992-03-13",1.0011,1.0011,0.9767,1.0011,132641.0],["1992-03-16",1.0011,1.0011,0.9767,0.9767,32788.0],["1992-03-17",1.0011,1.0377,1.0011,1.0255,417297.0],["1992-03-18",1.0255,1.0255,1.0133,1.0255,120718.0],["1992-03-19",1.0133,1.0743,1.0133,1.0499,1104346.0],["1992-03-20",1.0621,1.0743,1.0499,1.0499,281675.0],["1992-03-23",1.0743,1.0743,1.0377,1.0499,1558902.0],["1992-03-24",1.0499,1.056,1.0377,1.0377,1068578.0],["1992-03-25",1.0377,1.0621,1.0377,1.0377,71537.0],["1992-03-26",1.0377,1.0621,1.0377,1.0621,180332.0],["1992-03-27",1.0377,1.0866,1.0377,1.0743,800316.0],["1992-03-30",1.0621,1.0866,1.0621,1.0866,450084.0],["1992-03-31",1.0743,1.0988,1.0743,1.0988,967235.0],["1992-04-01",1.0743,1.0927,1.0743,1.0927,925505.0],["1992-04-02",1.0866,1.1964,1.0866,1.1354,1891249.0],["1992-04-03",1.111,1.1476,1.111,1.1232,724308.0],["1992-04-06",1.111,1.111,1.111,1.111,74517.0],["1992-04-07",1.111,1.1476,1.111,1.111,728779.0],["1992-04-08",1.0988,1.0988,1.0743,1.0804,718347.0],["1992-04-09",1.0988,1.1232,1.0621,1.0927,561860.0],["1992-04-10",1.0866,1.0988,1.0866,1.0927,232494.0],["1992-04-13",1.0866,1.0988,1.0866,1.0866,289127.0],["1992-04-14",1.111,1.111,1.0866,1.0866,552918.0],["1992-04-15",1.0866,1.0866,1.0133,1.0621,913582.0],["1992-04-16",1.0377,1.0988,1.0377,1.0743,709405.0],["1992-04-20",1.0743,1.0988,1.0621,1.0927,244417.0],["1992-04-21",1.0988,1.0988,1.0866,1.0866,274224.0],["1992-04-22",1.0866,1.0988,1.0743,1.0743,236965.0],["1992-04-23",1.0866,1.0988,1.0866,1.0866,1202709.0],["1992-04-24",1.0866,1.111,1.0866,1.0866,46201.0],["1992-04-27",1.0988,1.111,1.0866,1.0866,377058.0],["1992-04-28",1.0988,1.111,1.0866,1.0927,421768.0],["1992-04-29",1.0866,1.111,1.0866,1.111,205668.0],["1992-04-30",1.0866,1.111,1.0866,1.111,166919.0],["1992-05-01",1.0866,1.111,1.0866,1.111,694501.0],["1992-05-04",1.0866,1.111,1.0804,1.0927,1918075.0],["1992-05-05",1.0743,1.111,1.0743,1.0866,232494.0],["1992-05-06",1.0866,1.0988,1.0866,1.0866,444123.0],["1992-05-07",1.0866,1.111,1.0866,1.0988,52162.0],["1992-05-08",1.0866,1.0927,1.0866,1.0866,59614.0],["1992-05-11",1.111,1.111,1.0682,1.111,5155107.0],["1992-05-12",1.0866,1.1232,1.0866,1.0988,798825.0],["1992-05-13",1.0988,1.1232,1.0988,1.0988,131150.0],["1992-05-14",1.0988,1.0988,1.0743,1.0866,144564.0],["1992-05-15",1.0988,1.0988,1.0743,1.0743,317444.0],["1992-05-18",1.0621,1.0743,1.0255,1.0499,441142.0],["1992-05-19",1.0316,1.0743,1.0133,1.0743,1433713.0],["1992-05-20",1.0621,1.0866,1.0621,1.0621,172880.0],["1992-05-21",1.0621,1.0988,1.0621,1.0621,184803.0],["1992-05-22",1.0988,1.0988,1.0621,1.0988,122208.0],["1992-05-26",1.0741,1.1111,1.0741,1.0864,99853.0],["1992-05-27",1.0741,1.0988,1.0741,1.0741,49181.0],["1992-05-28",1.0864,1.0864,1.0864,1.0864,47691.0],["1992-05-29",1.0864,1.1111,1.0864,1.0864,2001535.0],["1992-06-01",1.0864,1.1111,1.0864,1.1111,122208.0],["1992-06-02",1.1111,1.1111,1.0864,1.0864,1295111.0],["1992-06-03",1.0864,1.1111,1.0864,1.0864,25336.0],["1992-06-04",1.0864,1.1111,1.0864,1.1111,1099875.0],["1992-06-05",1.0864,1.0864,1.0864,1.0864,74517.0],["1992-06-08",1.0864,1.0864,1.0741,1.0741,22355.0],["1992-06-09",1.0741,1.0926,1.0432,1.0864,418787.0],["1992-06-10",1.0864,1.0864,1.0494,1.0494,26826.0],["1992-06-11",1.0864,1.1111,1.0494,1.0864,305521.0],["1992-06-12",1.0864,1.1111,1.0741,1.0741,147544.0],["1992-06-15",1.0741,1.0864,1.0741,1.0741,186293.0],["1992-06-16",1.0988,1.0988,1.0741,1.0988,342780.0],["1992-06-17",1.0741,1.0988,1.0741,1.0988,154996.0],["1992-06-18",1.0864,1.1358,1.0864,1.1235,287637.0],["1992-06-19",1.0864,1.1358,1.0864,1.1358,296579.0],["1992-06-22",1.1111,1.1296,1.0741,1.0988,1435203.0],["1992-06-23",1.0741,1.0988,1.0741,1.0741,52162.0],["1992-06-24",1.0741,1.0988,1.0741,1.0741,43220.0],["1992-06-25",1.0741,1.0864,1.0741,1.0864,31297.0],["1992-06-26",1.0741,1.0802,1.0741,1.0802,87930.0],["1992-06-29",1.0741,1.0988,1.0741,1.0741,62595.0],["1992-06-30",1.0988,1.1111,1.0864,1.0988,470949.0],["1992-07-01",1.0864,1.0864,1.037,1.0494,569312.0],["1992-07-02",1.0494,1.0494,0.9876,0.9876,792864.0],["1992-07-06",0.9876,0.9876,0.9383,0.9506,375567.0],["1992-07-07",0.963,0.963,0.9383,0.963,566331.0],["1992-07-08",0.9383,0.963,0.9383,0.9444,341289.0],["1992-07-09",0.9383,0.9753,0.9383,0.9753,233984.0],["1992-07-10",0.963,0.9876,0.963,0.9753,287637.0],["1992-07-13",0.963,0.9753,0.9383,0.9383,332347.0],["1992-07-14",0.9383,0.9753,0.9383,0.9753,214610.0],["1992-07-15",0.9753,0.9753,0.963,0.9691,131150.0],["1992-07-16",0.9753,0.9876,0.9691,0.9876,144564.0],["1992-07-17",0.9876,1.0,0.963,1.0,244417.0],["1992-07-20",1.0,1.0062,0.9753,1.0,141583.0],["1992-07-21",1.0123,1.0741,0.9876,1.0741,262301.0],["1992-07-22",1.0741,1.0741,1.0494,1.0617,543976.0],["1992-07-23",1.0617,1.0741,1.0494,1.0741,73027.0],["1992-07-24",1.0494,1.0617,1.0247,1.037,187784.0],["1992-07-27",1.0247,1.0247,1.0,1.0123,76008.0],["1992-07-28",1.0123,1.0123,1.0,1.0123,78988.0],["1992-07-29",1.0123,1.0123,1.0,1.0062,253359.0],["1992-07-30",1.0,1.0123,1.0,1.0,143073.0],["1992-07-31",1.0,1.0123,0.9876,1.0123,198216.0],["1992-08-03",0.9876,1.0062,0.9876,1.0,214610.0],["1992-08-04",1.0123,1.0247,0.9876,1.0247,153506.0],["1992-08-05",1.0247,1.037,1.0123,1.037,266772.0],["1992-08-06",0.9383,1.0494,0.9259,1.0494,779451.0],["1992-08-07",1.037,1.0617,1.037,1.0617,333838.0],["1992-08-10",1.037,1.0617,1.037,1.037,52162.0],["1992-08-11",1.037,1.0864,1.0247,1.0864,336818.0],["1992-08-12",1.0617,1.1111,1.0617,1.0741,943389.0],["1992-08-13",1.0802,1.0864,1.0617,1.0617,427729.0],["1992-08-14",1.0864,1.0864,1.0617,1.0741,1011945.0],["1992-08-17",1.0617,1.0864,1.0617,1.0617,61104.0],["1992-08-18",1.0617,1.0864,1.0617,1.0864,169899.0],["1992-08-19",1.0802,1.0802,1.0617,1.0741,70046.0],["1992-08-20",1.0741,1.0802,1.0617,1.0617,162448.0],["1992-08-21",1.0864,1.0864,1.0617,1.0617,403884.0],["1992-08-24",1.0617,1.0741,1.0494,1.0494,433691.0],["1992-08-25",1.0494,1.0617,1.0247,1.0432,521621.0],["1992-08-26",1.0495,1.0744,1.0495,1.0495,34278.0],["1992-08-27",1.0495,1.0495,1.0495,1.0495,67066.0],["1992-08-28",1.037,1.0495,0.9995,1.037,457536.0],["1992-08-31",1.0307,1.0495,1.0245,1.0495,357683.0],["1992-09-01",1.0245,1.0495,1.0245,1.0495,113266.0],["1992-09-02",1.0245,1.1244,1.0245,1.1244,1067088.0],["1992-09-03",1.1119,1.1369,1.0994,1.1119,482872.0],["1992-09-04",1.0994,1.1619,1.0994,1.1432,478401.0],["1992-09-08",1.1369,1.1369,1.0994,1.1119,684069.0],["1992-09-09",1.1119,1.1369,1.0994,1.1369,314463.0],["1992-09-10",1.1744,1.1744,1.1244,1.1494,877814.0],["1992-09-11",1.1244,1.1494,1.1244,1.1369,538015.0],["1992-09-14",1.1369,1.1619,1.1369,1.1619,627436.0],["1992-09-15",1.1369,1.1494,1.1244,1.1369,2456090.0],["1992-09-16",1.1244,1.1432,1.1244,1.1369,281675.0],["1992-09-17",1.1369,1.1494,1.1369,1.1369,1019397.0],["1992-09-18",1.1369,1.1494,1.1369,1.1494,61104.0],["1992-09-21",1.1494,1.1681,1.1494,1.1619,713876.0],["1992-09-22",1.1619,1.1619,1.1369,1.1556,256340.0],["1992-09-23",1.1494,1.1619,1.1494,1.1494,128170.0],["1992-09-24",1.1494,1.1619,1.1494,1.1494,26826.0],["1992-09-25",1.1494,1.1619,1.1494,1.1556,1056655.0],["1992-09-28",1.1494,1.1619,1.1494,1.1619,165428.0],["1992-09-29",1.1619,1.1744,1.1619,1.1619,271243.0],["1992-09-30",1.1619,1.1869,1.1619,1.1869,473930.0],["1992-10-01",1.1994,1.1994,1.1869,1.1869,157977.0],["1992-10-02",1.1994,1.2244,1.1869,1.2244,1919566.0],["1992-10-05",1.2119,1.2369,1.2119,1.2181,2846561.0],["1992-10-06",1.2493,1.2556,1.2119,1.2181,1630439.0],["1992-10-07",1.2244,1.2244,1.1369,1.1369,997041.0],["1992-10-08",1.1369,1.1369,1.0869,1.1244,1441165.0],["1992-10-09",1.1369,1.2119,1.1369,1.2056,1667697.0],["1992-10-12",1.1869,1.1994,1.1869,1.1869,108795.0],["1992-10-13",1.2119,1.2369,1.2119,1.2244,1040262.0],["1992-10-14",1.2244,1.2244,1.1869,1.1994,1359196.0],["1992-10-15",1.1869,1.1994,1.1869,1.1869,157977.0],["1992-10-16",1.1994,1.2244,1.1994,1.2181,467969.0],["1992-10-19",1.2119,1.2369,1.2119,1.2244,715366.0],["1992-10-20",1.2369,1.2369,1.2119,1.2119,1348763.0],["1992-10-21",1.2369,1.2369,1.2119,1.2369,220571.0],["1992-10-22",1.2369,1.2493,1.2244,1.2493,1430732.0],["1992-10-23",1.2618,1.2618,1.2493,1.2493,186293.0],["1992-10-26",1.2618,1.3118,1.2618,1.2993,2278739.0],["1992-10-27",1.3118,1.3118,1.2618,1.2868,895698.0],["1992-10-28",1.2743,1.2868,1.2618,1.2618,321915.0],["1992-10-29",1.2868,1.2868,1.2369,1.2369,408355.0],["1992-10-30",1.2369,1.2493,1.2056,1.2244,438162.0],["1992-11-02",1.2119,1.2369,1.1994,1.2244,1257852.0],["1992-11-03",1.2119,1.2868,1.2119,1.2868,690030.0],["1992-11-04",1.2868,1.3118,1.2618,1.3118,634887.0],["1992-11-05",1.3118,1.3368,1.2868,1.3306,1615535.0],["1992-11-06",1.3243,1.3618,1.3243,1.3243,2268307.0],["1992-11-09",1.3118,1.3181,1.2868,1.2931,1189296.0],["1992-11-10",1.3118,1.3118,1.2868,1.2993,406864.0],["1992-11-11",1.3118,1.3118,1.2868,1.2993,1147566.0],["1992-11-12",1.2993,1.2993,1.2493,1.2493,427729.0],["1992-11-13",1.2618,1.2618,1.2119,1.2119,348741.0],["1992-11-16",1.2369,1.2493,1.2119,1.2493,113266.0],["1992-11-17",1.2244,1.2618,1.2244,1.2369,105815.0],["1992-11-18",1.2493,1.2743,1.2493,1.2743,459027.0],["1992-11-19",1.2618,1.3118,1.2618,1.2868,475420.0],["1992-11-20",1.3118,1.3493,1.2993,1.3368,587196.0],["1992-11-23",1.3118,1.3368,1.3118,1.3118,242926.0],["1992-11-24",1.337,1.337,1.3244,1.3244,769019.0],["1992-11-25",1.3244,1.3623,1.3118,1.3623,1016416.0],["1992-11-27",1.3623,1.3875,1.3623,1.3875,628926.0],["1992-11-30",1.3875,1.3875,1.3623,1.3875,997041.0],["1992-12-01",1.3749,1.3875,1.3623,1.3749,1828655.0],["1992-12-02",1.3623,1.3749,1.337,1.337,944879.0],["1992-12-03",1.3749,1.3749,1.3244,1.337,1389002.0],["1992-12-04",1.3497,1.3497,1.3244,1.337,101344.0],["1992-12-07",1.3244,1.337,1.3244,1.3244,467969.0],["1992-12-08",1.3244,1.337,1.3244,1.337,850988.0],["1992-12-09",1.3307,1.337,1.3244,1.337,643829.0],["1992-12-10",1.337,1.3497,1.3244,1.3244,998532.0],["1992-12-11",1.337,1.3497,1.3244,1.3244,733250.0],["1992-12-14",1.3244,1.3497,1.3244,1.3497,216100.0],["1992-12-15",1.337,1.3497,1.3244,1.3307,766038.0],["1992-12-16",1.3497,1.3497,1.3244,1.3497,394942.0],["1992-12-17",1.3244,1.3433,1.3244,1.3244,342780.0],["1992-12-18",1.3244,1.337,1.3244,1.3244,362154.0],["1992-12-21",1.3118,1.337,1.2866,1.2866,359173.0],["1992-12-22",1.2866,1.3244,1.2866,1.3118,275714.0],["1992-12-23",1.2992,1.3118,1.2866,1.2929,709405.0],["1992-12-24",1.2866,1.3118,1.2866,1.3118,152015.0],["1992-12-28",1.2992,1.3118,1.2866,1.2992,451575.0],["1992-12-29",1.3118,1.3118,1.2866,1.2929,134131.0],["1992-12-30",1.3118,1.3118,1.2866,1.2866,377058.0],["1992-12-31",1.3118,1.3118,1.2866,1.2929,40239.0],["1993-01-04",1.2866,1.337,1.2866,1.3244,630416.0],["1993-01-05",1.3118,1.337,1.3118,1.3118,566331.0],["1993-01-06",1.3118,1.337,1.3118,1.337,426239.0],["1993-01-07",1.3118,1.3244,1.3118,1.3244,204177.0],["1993-01-08",1.3118,1.337,1.3118,1.337,539505.0],["1993-01-11",1.3244,1.3244,1.3118,1.3118,383019.0],["1993-01-12",1.2361,1.3118,1.2361,1.274,342780.0],["1993-01-13",1.274,1.274,1.2487,1.2614,153506.0],["1993-01-14",1.2487,1.2992,1.2487,1.2866,192255.0],["1993-01-15",1.2866,1.3118,1.2866,1.2866,278695.0],["1993-01-18",1.2866,1.3118,1.2866,1.2992,175861.0],["1993-01-19",1.3118,1.3118,1.2866,1.3118,49181.0],["1993-01-20",1.2866,1.3118,1.2866,1.3118,473930.0],["1993-01-21",1.3118,1.3244,1.2992,1.3244,383019.0],["1993-01-22",1.3244,1.3497,1.3118,1.3244,271243.0],["1993-01-25",1.3244,1.3497,1.3244,1.3244,180332.0],["1993-01-26",1.3623,1.3812,1.337,1.3623,2848051.0],["1993-01-27",1.3623,1.4064,1.3623,1.4001,816710.0],["1993-01-28",1.3875,1.4127,1.3875,1.3875,153506.0],["1993-01-29",1.3875,1.3938,1.3686,1.3749,1633419.0],["1993-02-01",1.3749,1.3875,1.3749,1.3875,615513.0],["1993-02-02",1.3875,1.4001,1.3749,1.3875,381529.0],["1993-02-03",1.3749,1.4001,1.3749,1.3875,1609574.0],["1993-02-04",1.3875,1.4001,1.3749,1.3875,441142.0],["1993-02-05",1.3749,1.3812,1.3749,1.3749,96872.0],["1993-02-08",1.3749,1.3875,1.3623,1.3686,269753.0],["1993-02-09",1.3623,1.3749,1.3244,1.3497,1250400.0],["1993-02-10",1.3497,1.3497,1.3244,1.3244,4471.0],["1993-02-11",1.337,1.3497,1.337,1.3433,870362.0],["1993-02-12",1.337,1.3497,1.337,1.3497,46201.0],["1993-02-16",1.3497,1.3497,1.337,1.337,68556.0],["1993-02-17",1.337,1.3497,1.274,1.274,1696014.0],["1993-02-18",1.274,1.2803,1.2361,1.2551,608061.0],["1993-02-19",1.2614,1.2866,1.2487,1.2866,703443.0],["1993-02-22",1.2866,1.3118,1.274,1.2992,207158.0],["1993-02-23",1.3119,1.3374,1.3119,1.3374,56633.0],["1993-02-24",1.3374,1.3374,1.3119,1.3247,99853.0],["1993-02-25",1.3374,1.3629,1.3374,1.3629,305521.0],["1993-02-26",1.3756,1.4138,1.3629,1.3756,631907.0],["1993-03-01",1.3756,1.4393,1.3756,1.4266,1020887.0],["1993-03-02",1.4393,1.4393,1.4138,1.4393,208648.0],["1993-03-03",1.4138,1.4393,1.4138,1.4138,456046.0],["1993-03-04",1.4266,1.452,1.4138,1.4266,409845.0],["1993-03-05",1.4266,1.4648,1.4266,1.4393,950841.0],["1993-03-08",1.4393,1.4648,1.4393,1.4393,263791.0],["1993-03-09",1.4393,1.4648,1.4393,1.4393,1709427.0],["1993-03-10",1.4393,1.4775,1.4393,1.4584,387490.0],["1993-03-11",1.4775,1.4903,1.4648,1.4839,2313017.0],["1993-03-12",1.4648,1.4903,1.4648,1.4648,89421.0],["1993-03-15",1.4648,1.4903,1.4648,1.4903,177351.0],["1993-03-16",1.4648,1.503,1.4648,1.4648,235475.0],["1993-03-17",1.4648,1.4775,1.4393,1.4775,254849.0],["1993-03-18",1.4393,1.4584,1.4393,1.4584,508208.0],["1993-03-19",1.4393,1.4648,1.4138,1.4202,406864.0],["1993-03-22",1.4011,1.4266,1.4011,1.4138,219081.0],["1993-03-23",1.4266,1.4266,1.4138,1.4266,117737.0],["1993-03-24",1.4138,1.4266,1.4138,1.4266,83459.0],["1993-03-25",1.4266,1.4266,1.4011,1.4202,481382.0],["1993-03-26",1.4138,1.4266,1.4138,1.4266,256340.0],["1993-03-29",1.3502,1.4266,1.3374,1.4138,889737.0],["1993-03-30",1.4138,1.4266,1.4011,1.4266,643829.0],["1993-03-31",1.4011,1.452,1.4011,1.4393,386000.0],["1993-04-01",1.4266,1.4648,1.4266,1.4393,256340.0],["1993-04-02",1.4393,1.452,1.4138,1.4138,388980.0],["1993-04-05",1.4266,1.452,1.4138,1.4138,43220.0],["1993-04-06",1.4266,1.4393,1.4138,1.4393,643829.0],["1993-04-07",1.4138,1.4393,1.4138,1.4393,171390.0],["1993-04-08",1.4138,1.452,1.4138,1.452,26826.0],["1993-04-12",1.4648,1.4648,1.4266,1.4393,466478.0],["1993-04-13",1.452,1.4648,1.4266,1.4648,517150.0],["1993-04-14",1.4393,1.4648,1.4393,1.4584,52162.0],["1993-04-15",1.4648,1.4903,1.4393,1.4648,622965.0],["1993-04-16",1.4584,1.4903,1.4521,1.4903,858439.0],["1993-04-19",1.452,1.5412,1.452,1.5412,1248910.0],["1993-04-20",1.5157,1.5539,1.5157,1.5157,1312995.0],["1993-04-21",1.5157,1.5858,1.5157,1.5667,1722840.0],["1993-04-22",1.5922,1.6049,1.5539,1.5539,679598.0],["1993-04-23",1.5539,1.5667,1.5157,1.5348,1456068.0],["1993-04-26",1.5157,1.5285,1.503,1.5094,548447.0],["1993-04-27",1.5157,1.5157,1.4903,1.4903,551428.0],["1993-04-28",1.4903,1.5285,1.4903,1.5285,257830.0],["1993-04-29",1.5285,1.5412,1.5157,1.5348,265282.0],["1993-04-30",1.5157,1.5667,1.5157,1.5539,861420.0],["1993-05-03",1.5285,1.5476,1.5285,1.5412,1611064.0],["1993-05-04",1.5667,1.5922,1.5157,1.5922,1178864.0],["1993-05-05",1.5667,1.5922,1.5539,1.5539,1175883.0],["1993-05-06",1.5539,1.5794,1.5285,1.5348,423258.0],["1993-05-07",1.5221,1.5348,1.4393,1.4775,2147589.0],["1993-05-10",1.452,1.4775,1.452,1.4648,840555.0],["1993-05-11",1.4775,1.4775,1.4393,1.4648,397922.0],["1993-05-12",1.4266,1.4775,1.3884,1.4775,3353279.0],["1993-05-13",1.452,1.4775,1.452,1.4775,645320.0],["1993-05-14",1.4839,1.4839,1.452,1.4839,822671.0],["1993-05-17",1.4903,1.4903,1.4393,1.4648,2007496.0],["1993-05-18",1.4903,1.5094,1.4775,1.4903,412826.0],["1993-05-19",1.5157,1.5412,1.4903,1.5285,475420.0],["1993-05-20",1.5285,1.5476,1.5285,1.5412,1381551.0],["1993-05-21",1.5285,1.5412,1.5285,1.5285,3828699.0],["1993-05-24",1.5285,1.5412,1.5157,1.5348,673636.0],["1993-05-25",1.5284,1.5734,1.5284,1.5477,356193.0],["1993-05-26",1.5926,1.6183,1.567,1.6055,421768.0],["1993-05-27",1.6055,1.6055,1.5798,1.5862,190764.0],["1993-05-28",1.5798,1.5798,1.5734,1.5734,64085.0],["1993-06-01",1.567,1.567,1.5605,1.567,92401.0],["1993-06-02",1.5605,1.5605,1.5413,1.5541,353212.0],["1993-06-03",1.5477,1.5477,1.5413,1.5413,321915.0],["1993-06-04",1.5348,1.5348,1.5348,1.5348,68556.0],["1993-06-07",1.5413,1.5413,1.5284,1.5284,143073.0],["1993-06-08",1.5284,1.5284,1.5284,1.5284,412826.0],["1993-06-09",1.5284,1.5413,1.522,1.522,454556.0],["1993-06-10",1.5156,1.522,1.5092,1.5156,421768.0],["1993-06-11",1.522,1.5284,1.5027,1.5027,163938.0],["1993-06-14",1.5027,1.5092,1.4963,1.4963,131150.0],["1993-06-15",1.5027,1.5027,1.5027,1.5027,330857.0],["1993-06-16",1.4963,1.5027,1.4963,1.5027,1268284.0],["1993-06-17",1.4963,1.5092,1.4963,1.4963,369606.0],["1993-06-18",1.4835,1.4899,1.4835,1.4899,186293.0],["1993-06-21",1.4835,1.4899,1.4835,1.4899,180332.0],["1993-06-22",1.4835,1.4835,1.4706,1.4835,163938.0],["1993-06-23",1.477,1.4899,1.477,1.4899,435181.0],["1993-06-24",1.4963,1.5477,1.4963,1.5477,716856.0],["1993-06-25",1.5413,1.5477,1.5348,1.5477,144564.0],["1993-06-28",1.5477,1.5477,1.5477,1.5477,43220.0],["1993-06-29",1.5477,1.6247,1.5477,1.6247,226533.0],["1993-06-30",1.644,1.6569,1.6376,1.6504,327876.0],["1993-07-01",1.6504,1.6761,1.6376,1.6376,594648.0],["1993-07-02",1.6376,1.6697,1.6376,1.6569,143073.0],["1993-07-06",1.6633,1.6633,1.644,1.644,13413.0],["1993-07-07",1.6312,1.6312,1.6055,1.6055,137112.0],["1993-07-08",1.5991,1.6055,1.5991,1.6055,204177.0],["1993-07-09",1.5991,1.5991,1.5926,1.5991,196726.0],["1993-07-12",1.5991,1.5991,1.5926,1.5991,23846.0],["1993-07-13",1.5991,1.5991,1.5734,1.5862,238455.0],["1993-07-14",1.5798,1.5862,1.5798,1.5862,92401.0],["1993-07-15",1.5862,1.5926,1.5798,1.5926,32788.0],["1993-07-16",1.5926,1.6055,1.5926,1.5991,78988.0],["1993-07-19",1.5926,1.6055,1.5862,1.5926,171390.0],["1993-07-20",1.5991,1.5991,1.5862,1.5926,1541018.0],["1993-07-21",1.5798,1.5798,1.5605,1.567,241436.0],["1993-07-22",1.5798,1.5798,1.5605,1.567,268262.0],["1993-07-23",1.5605,1.567,1.5605,1.567,65575.0],["1993-07-26",1.5734,1.5734,1.5605,1.567,238455.0],["1993-07-27",1.5734,1.5734,1.5734,1.5734,8942.0],["1993-07-28",1.5734,1.5798,1.567,1.5798,117737.0],["1993-07-29",1.5734,1.5734,1.567,1.5734,114757.0],["1993-07-30",1.5734,1.5734,1.567,1.5734,58123.0],["1993-08-02",1.567,1.567,1.5541,1.5605,67066.0],["1993-08-03",1.567,1.5798,1.5413,1.5734,952331.0],["1993-08-04",1.5926,1.6954,1.5926,1.644,1003003.0],["1993-08-05",1.6569,1.6633,1.6569,1.6633,143073.0],["1993-08-06",1.6569,1.6569,1.644,1.6504,265282.0],["1993-08-09",1.6569,1.6569,1.6312,1.6376,43220.0],["1993-08-10",1.6247,1.6247,1.5862,1.5862,166919.0],["1993-08-11",1.5862,1.5991,1.5798,1.5991,50672.0],["1993-08-12",1.6055,1.6376,1.6055,1.6312,117737.0],["1993-08-13",1.6312,1.6569,1.6312,1.6569,301050.0],["1993-08-16",1.6569,1.6761,1.6504,1.6633,172880.0],["1993-08-17",1.6569,1.6569,1.6376,1.644,108795.0],["1993-08-18",1.6312,1.644,1.6247,1.6312,538015.0],["1993-08-19",1.6312,1.6376,1.6312,1.6312,37259.0],["1993-08-20",1.6312,1.6312,1.6247,1.6312,35768.0],["1993-08-23",1.6247,1.6312,1.6183,1.6183,76008.0],["1993-08-24",1.6183,1.6183,1.6119,1.6183,166919.0],["1993-08-25",1.6312,1.6633,1.6312,1.6633,125189.0],["1993-08-26",1.6568,1.6827,1.6568,1.6827,207158.0],["1993-08-27",1.6762,1.6762,1.6698,1.6698,22355.0],["1993-08-30",1.6633,1.6827,1.6633,1.6827,53652.0],["1993-08-31",1.6827,1.6956,1.6827,1.6956,92401.0],["1993-09-01",1.6956,1.7086,1.6956,1.7086,38749.0],["1993-09-02",1.7086,1.7215,1.7086,1.7151,910601.0],["1993-09-03",1.7086,1.7086,1.7021,1.7086,83459.0],["1993-09-07",1.6956,1.7086,1.6827,1.6827,184803.0],["1993-09-08",1.6827,1.6827,1.6568,1.6568,1098385.0],["1993-09-09",1.6568,1.6762,1.6568,1.6568,417297.0],["1993-09-10",1.6698,1.6892,1.6698,1.6827,204177.0],["1993-09-13",1.6698,1.6892,1.6698,1.6698,554409.0],["1993-09-14",1.6698,1.6698,1.6698,1.6698,56633.0],["1993-09-15",1.6698,1.6892,1.6698,1.6827,26826.0],["1993-09-16",1.6762,1.6892,1.6698,1.6827,38749.0],["1993-09-17",1.6698,1.6892,1.6698,1.6827,93892.0],["1993-09-20",1.6956,1.7086,1.6892,1.6956,172880.0],["1993-09-21",1.6892,1.6892,1.6762,1.6762,25336.0],["1993-09-22",1.6698,1.6762,1.6633,1.6762,44710.0],["1993-09-23",1.6698,1.6698,1.6698,1.6698,1490.0],["1993-09-24",1.6633,1.6762,1.6633,1.6633,98363.0],["1993-09-27",1.6633,1.6633,1.6633,1.6633,152015.0],["1993-09-28",1.6762,1.6762,1.6568,1.6568,1017906.0],["1993-09-29",1.6568,1.6568,1.6309,1.6439,467969.0],["1993-09-30",1.6309,1.6374,1.6309,1.6374,28317.0],["1993-10-01",1.6309,1.6439,1.6309,1.6309,20865.0],["1993-10-04",1.6309,1.6892,1.6309,1.6827,281675.0],["1993-10-05",1.6762,1.6892,1.6698,1.6827,65575.0],["1993-10-06",1.6892,1.7086,1.6892,1.7021,64085.0],["1993-10-07",1.6956,1.7086,1.6956,1.7086,16394.0],["1993-10-08",1.7021,1.7086,1.7021,1.7021,25336.0],["1993-10-11",1.6956,1.7151,1.6956,1.7151,50672.0],["1993-10-12",1.7151,1.7151,1.7021,1.7086,25336.0],["1993-10-13",1.7021,1.7021,1.6956,1.7021,11923.0],["1993-10-14",1.6892,1.6892,1.6633,1.6762,253359.0],["1993-10-15",1.6698,1.6762,1.6503,1.6762,58123.0],["1993-10-18",1.6698,1.6698,1.6439,1.6568,55143.0],["1993-10-19",1.6503,1.6827,1.6503,1.6698,1168431.0],["1993-10-20",1.6827,1.6827,1.6568,1.6633,84950.0],["1993-10-21",1.6568,1.6633,1.6503,1.6568,31297.0],["1993-10-22",1.6633,1.6633,1.6568,1.6568,29807.0],["1993-10-25",1.6633,1.6762,1.6633,1.6698,19374.0],["1993-10-26",1.6633,1.6698,1.6633,1.6698,7452.0],["1993-10-27",1.6762,1.6827,1.6633,1.6633,19374.0],["1993-10-28",1.6698,1.6762,1.6698,1.6762,156486.0],["1993-10-29",1.6762,1.6827,1.6698,1.6827,140093.0],["1993-11-01",1.6827,1.6827,1.6633,1.6762,143073.0],["1993-11-02",1.6698,1.6762,1.6439,1.6568,233984.0],["1993-11-03",1.6698,1.6892,1.6568,1.6762,292108.0],["1993-11-04",1.6698,1.6698,1.6439,1.6503,156486.0],["1993-11-05",1.6503,1.6698,1.6503,1.6698,32788.0],["1993-11-08",1.6568,1.6698,1.6568,1.6698,92401.0],["1993-11-09",1.6633,1.6762,1.6633,1.6762,44710.0],["1993-11-10",1.6698,1.6698,1.6633,1.6633,19374.0],["1993-11-11",1.6568,1.6568,1.6568,1.6568,4471.0],["1993-11-12",1.6633,1.6633,1.6503,1.6633,47691.0],["1993-11-15",1.6698,1.6698,1.6309,1.6309,493305.0],["1993-11-16",1.618,1.618,1.5533,1.605,1256362.0],["1993-11-17",1.618,1.6244,1.605,1.6244,870362.0],["1993-11-18",1.6244,1.6244,1.5986,1.5986,341289.0],["1993-11-19",1.5921,1.605,1.5856,1.605,295089.0],["1993-11-22",1.605,1.605,1.5921,1.605,499266.0],["1993-11-23",1.605,1.6244,1.5856,1.6244,1314485.0],["1993-11-24",1.6244,1.6505,1.6244,1.6505,22355.0],["1993-11-26",1.6505,1.6505,1.6505,1.6505,0.0],["1993-11-29",1.6571,1.6701,1.6571,1.6701,65575.0],["1993-11-30",1.6701,1.6766,1.6505,1.6701,499266.0],["1993-12-01",1.6571,1.6571,1.644,1.6571,244417.0],["1993-12-02",1.6571,1.6571,1.644,1.644,460517.0],["1993-12-03",1.6505,1.6505,1.631,1.644,98363.0],["1993-12-06",1.6505,1.6505,1.631,1.644,661714.0],["1993-12-07",1.6375,1.6505,1.6375,1.644,171390.0],["1993-12-08",1.644,1.644,1.631,1.631,31297.0],["1993-12-09",1.6244,1.6244,1.6244,1.6244,62595.0],["1993-12-10",1.631,1.6505,1.631,1.6505,174370.0],["1993-12-13",1.6375,1.6636,1.6244,1.6636,324895.0],["1993-12-14",1.6636,1.6832,1.6505,1.6766,572293.0],["1993-12-15",1.6636,1.6701,1.6571,1.6701,52162.0],["1993-12-16",1.6571,1.6571,1.6505,1.6505,65575.0],["1993-12-17",1.6636,1.7223,1.644,1.7223,250378.0],["1993-12-20",1.7288,1.7288,1.7158,1.7223,163938.0],["1993-12-21",1.7223,1.7288,1.7223,1.7288,80479.0],["1993-12-22",1.7158,1.7158,1.7027,1.7093,52162.0],["1993-12-23",1.6962,1.7027,1.6897,1.6962,68556.0],["1993-12-27",1.6962,1.6962,1.6962,1.6962,1490.0],["1993-12-28",1.6897,1.6897,1.6701,1.6701,38749.0],["1993-12-29",1.6701,1.6832,1.6505,1.6701,853968.0],["1993-12-30",1.6701,1.6832,1.6701,1.6766,26826.0],["1993-12-31",1.6832,1.6832,1.6766,1.6832,56633.0],["1994-01-03",1.6832,1.6832,1.6636,1.6701,467969.0],["1994-01-04",1.6701,1.6701,1.6636,1.6636,40239.0],["1994-01-05",1.6571,1.6897,1.6571,1.6701,251868.0],["1994-01-06",1.6636,1.6636,1.644,1.6505,46201.0],["1994-01-07",1.644,1.6505,1.644,1.6505,16394.0],["1994-01-10",1.6505,1.6505,1.644,1.644,46201.0],["1994-01-11",1.6375,1.6505,1.631,1.631,1217613.0],["1994-01-12",1.631,1.644,1.631,1.631,154996.0],["1994-01-13",1.644,1.6505,1.6244,1.6505,546957.0],["1994-01-14",1.644,1.6571,1.644,1.6505,117737.0],["1994-01-17",1.644,1.644,1.6179,1.6179,2175905.0],["1994-01-18",1.6179,1.6179,1.5331,1.5331,281675.0],["1994-01-19",1.5396,1.5592,1.5396,1.5527,2269797.0],["1994-01-20",1.5592,1.5723,1.5592,1.5657,259320.0],["1994-01-21",1.5657,1.5657,1.5527,1.5657,718347.0],["1994-01-24",1.5462,1.5657,1.5462,1.5527,204177.0],["1994-01-25",1.5527,1.5592,1.5331,1.5396,104324.0],["1994-01-26",1.5331,1.5331,1.5135,1.5266,1067088.0],["1994-01-27",1.5331,1.5396,1.5331,1.5331,560370.0],["1994-01-28",1.5201,1.5201,1.5005,1.5135,153506.0],["1994-01-31",1.507,1.5135,1.5005,1.507,271243.0],["1994-02-01",1.507,1.5135,1.494,1.5135,99853.0],["1994-02-02",1.507,1.5266,1.5005,1.5266,447104.0],["1994-02-03",1.5396,1.5527,1.5331,1.5527,752625.0],["1994-02-04",1.5592,1.5657,1.5527,1.5592,910601.0],["1994-02-07",1.5592,1.5592,1.5396,1.5462,448594.0],["1994-02-08",1.5462,1.5853,1.5462,1.5853,365135.0],["1994-02-09",1.5918,1.6114,1.5918,1.6114,603590.0],["1994-02-10",1.6179,1.6179,1.5984,1.6049,436671.0],["1994-02-11",1.6114,1.6179,1.5984,1.6049,146054.0],["1994-02-14",1.5984,1.6179,1.5984,1.6114,52162.0],["1994-02-15",1.6179,1.6179,1.5918,1.5918,223552.0],["1994-02-16",1.6049,1.6114,1.5918,1.5984,251868.0],["1994-02-17",1.6114,1.6114,1.5984,1.6049,119228.0],["1994-02-18",1.6114,1.6114,1.5853,1.5853,269753.0],["1994-02-22",1.5918,1.6179,1.5918,1.6179,184803.0],["1994-02-23",1.6311,1.6311,1.6113,1.6113,92401.0],["1994-02-24",1.6048,1.6048,1.5916,1.5916,156486.0],["1994-02-25",1.5982,1.5982,1.5916,1.5916,31297.0],["1994-02-28",1.5982,1.5982,1.5719,1.5719,93892.0],["1994-03-01",1.5653,1.585,1.5653,1.585,29807.0],["1994-03-02",1.5982,1.5982,1.5785,1.585,37259.0],["1994-03-03",1.5719,1.5785,1.5456,1.5587,226533.0],["1994-03-04",1.5456,1.5522,1.539,1.5456,244417.0],["1994-03-07",1.539,1.5456,1.5258,1.5456,625945.0],["1994-03-08",1.539,1.5522,1.539,1.5522,52162.0],["1994-03-09",1.5456,1.5522,1.539,1.5456,87930.0],["1994-03-10",1.539,1.5522,1.539,1.5456,165428.0],["1994-03-11",1.5456,1.5456,1.5258,1.5258,81969.0],["1994-03-14",1.5258,1.5916,1.5258,1.5653,339799.0],["1994-03-15",1.5653,1.5785,1.5653,1.5785,11923.0],["1994-03-16",1.5653,1.5785,1.5653,1.5785,290617.0],["1994-03-17",1.5719,1.6113,1.5719,1.6048,281675.0],["1994-03-18",1.6113,1.6179,1.5982,1.6179,128170.0],["1994-03-21",1.6113,1.6113,1.5982,1.5982,26826.0],["1994-03-22",1.5982,1.6113,1.5982,1.6113,166919.0],["1994-03-23",1.6179,1.6245,1.6179,1.6245,31297.0],["1994-03-24",1.6179,1.6179,1.6048,1.6179,98363.0],["1994-03-25",1.6113,1.6311,1.6048,1.6311,184803.0],["1994-03-28",1.6179,1.6311,1.6113,1.6113,153506.0],["1994-03-29",1.6179,1.6179,1.585,1.585,445613.0],["1994-03-30",1.5719,1.5719,1.4601,1.4798,324895.0],["1994-03-31",1.4601,1.4601,1.414,1.4601,611042.0],["1994-04-04",1.4469,1.4732,1.4469,1.4667,99853.0],["1994-04-05",1.4732,1.4864,1.4732,1.4798,128170.0],["1994-04-06",1.4732,1.4732,1.4535,1.4535,289127.0],["1994-04-07",1.4469,1.4469,1.4206,1.4272,490324.0],["1994-04-08",1.4206,1.4272,1.4206,1.4272,150525.0],["1994-04-11",1.4206,1.4206,1.4009,1.4075,190764.0],["1994-04-12",1.4009,1.4075,1.3746,1.3877,123699.0],["1994-04-13",1.4009,1.4075,1.3877,1.3943,312973.0],["1994-04-14",1.3943,1.3943,1.3877,1.3943,181822.0],["1994-04-15",1.4075,1.414,1.3943,1.4009,815219.0],["1994-04-18",1.4075,1.4075,1.3812,1.3877,591667.0],["1994-04-19",1.3877,1.3877,1.3614,1.3614,755605.0],["1994-04-20",1.3746,1.3746,1.3351,1.3351,450084.0],["1994-04-21",1.3417,1.3483,1.3154,1.3154,503737.0],["1994-04-22",1.322,1.322,1.3154,1.3154,71537.0],["1994-04-25",1.3154,1.322,1.2891,1.3088,536525.0],["1994-04-26",1.3088,1.3417,1.3088,1.3351,1098385.0],["1994-04-28",1.3417,1.3483,1.3154,1.3154,242926.0],["1994-04-29",1.3154,1.3154,1.3154,1.3154,122208.0],["1994-05-02",1.322,1.3285,1.3154,1.3154,552918.0],["1994-05-03",1.322,1.3483,1.322,1.3417,110286.0],["1994-05-04",1.3417,1.3614,1.3417,1.3614,40239.0],["1994-05-05",1.368,1.368,1.368,1.368,52162.0],["1994-05-06",1.368,1.3812,1.368,1.368,160957.0],["1994-05-09",1.3812,1.3812,1.3614,1.368,241436.0],["1994-05-10",1.368,1.3877,1.368,1.3812,37259.0],["1994-05-11",1.3746,1.3746,1.368,1.3746,459027.0],["1994-05-12",1.368,1.3746,1.368,1.3746,16394.0],["1994-05-13",1.368,1.3812,1.368,1.3746,17884.0],["1994-05-16",1.3812,1.3812,1.3746,1.3746,141583.0],["1994-05-17",1.3812,1.3812,1.3746,1.3746,16394.0],["1994-05-18",1.3746,1.3877,1.368,1.3812,594648.0],["1994-05-19",1.3746,1.3746,1.368,1.368,439652.0],["1994-05-20",1.3812,1.3877,1.3746,1.3812,65575.0],["1994-05-23",1.3746,1.3877,1.368,1.3877,484362.0],["1994-05-24",1.3943,1.3943,1.3943,1.3943,22355.0],["1994-05-25",1.3943,1.3943,1.3877,1.3877,26826.0],["1994-05-26",1.3877,1.3877,1.3744,1.3744,28317.0],["1994-05-27",1.381,1.3877,1.381,1.381,55143.0],["1994-05-31",1.381,1.3877,1.3611,1.3611,105815.0],["1994-06-01",1.3678,1.3678,1.3545,1.3545,508208.0],["1994-06-02",1.3611,1.3678,1.3611,1.3678,104324.0],["1994-06-03",1.3744,1.381,1.3744,1.381,41730.0],["1994-06-06",1.381,1.3943,1.381,1.3943,19374.0],["1994-06-07",1.3877,1.4009,1.3877,1.4009,8942.0],["1994-06-08",1.3943,1.4142,1.3943,1.4076,98363.0],["1994-06-09",1.4142,1.4142,1.4142,1.4142,2981.0],["1994-06-10",1.4076,1.4209,1.4076,1.4142,90911.0],["1994-06-13",1.4142,1.4209,1.4142,1.4209,317444.0],["1994-06-14",1.4341,1.4607,1.4341,1.4607,34278.0],["1994-06-15",1.4607,1.4607,1.4341,1.4541,110286.0],["1994-06-16",1.4507,1.4541,1.4408,1.4541,134131.0],["1994-06-17",1.4673,1.4673,1.4474,1.4474,64085.0],["1994-06-20",1.4541,1.4541,1.4341,1.4474,59614.0],["1994-06-21",1.4408,1.4408,1.4341,1.4341,469459.0],["1994-06-22",1.4341,1.4341,1.4209,1.4209,101344.0],["1994-06-23",1.4209,1.4209,1.4076,1.4076,16394.0],["1994-06-24",1.4009,1.4009,1.3943,1.4009,460517.0],["1994-06-27",1.3545,1.3545,1.3146,1.3213,305521.0],["1994-06-28",1.3213,1.3213,1.3146,1.3213,137112.0],["1994-06-29",1.3279,1.3412,1.3279,1.3346,78988.0],["1994-06-30",1.3412,1.3412,1.3213,1.3213,135621.0],["1994-07-01",1.3279,1.3412,1.3279,1.3346,16394.0],["1994-07-05",1.3346,1.3346,1.3146,1.3213,567822.0],["1994-07-06",1.3246,1.3246,1.3146,1.3146,482872.0],["1994-07-07",1.3213,1.3213,1.3146,1.3213,642339.0],["1994-07-08",1.3279,1.3279,1.3279,1.3279,788393.0],["1994-07-11",1.3213,1.3279,1.3146,1.3213,137112.0],["1994-07-12",1.3213,1.3279,1.3213,1.3213,38749.0],["1994-07-13",1.3213,1.3279,1.3213,1.3213,682578.0],["1994-07-14",1.3213,1.3213,1.3146,1.3146,68556.0],["1994-07-15",1.3213,1.3346,1.3146,1.3346,594648.0],["1994-07-18",1.3279,1.3279,1.3213,1.3213,62595.0],["1994-07-19",1.3146,1.3213,1.3146,1.3146,572293.0],["1994-07-20",1.3146,1.3146,1.3146,1.3146,47691.0],["1994-07-21",1.3146,1.3146,1.2947,1.2947,654262.0],["1994-07-22",1.3014,1.3213,1.3014,1.308,222062.0],["1994-07-25",1.308,1.308,1.308,1.308,0.0],["1994-07-26",1.308,1.308,1.3014,1.308,123699.0],["1994-07-27",1.3014,1.3014,1.3014,1.3014,184803.0],["1994-07-28",1.3014,1.3014,1.2947,1.2947,472440.0],["1994-07-29",1.2947,1.3014,1.2947,1.2947,527582.0],["1994-08-01",1.2947,1.3014,1.2947,1.2947,265282.0],["1994-08-02",1.2881,1.2881,1.2881,1.2881,168409.0],["1994-08-03",1.2947,1.308,1.2814,1.3014,163938.0],["1994-08-04",1.308,1.308,1.308,1.308,7452.0],["1994-08-05",1.3014,1.3014,1.2881,1.2947,38749.0],["1994-08-08",1.2947,1.2947,1.2748,1.2748,330857.0],["1994-08-09",1.2748,1.2814,1.2748,1.2748,192255.0],["1994-08-10",1.2814,1.2814,1.2748,1.2748,110286.0],["1994-08-11",1.2748,1.2748,1.2748,1.2748,147544.0],["1994-08-12",1.2748,1.2814,1.2748,1.2748,344270.0],["1994-08-15",1.2814,1.2947,1.2748,1.2748,380038.0],["1994-08-16",1.2881,1.2947,1.2814,1.2947,37259.0],["1994-08-17",1.3014,1.3213,1.3014,1.3213,1052184.0],["1994-08-18",1.3146,1.3146,1.308,1.308,508208.0],["1994-08-19",1.308,1.3279,1.308,1.3279,76008.0],["1994-08-22",1.3279,1.3346,1.3279,1.3279,76008.0],["1994-08-23",1.3346,1.3346,1.3279,1.3279,93892.0],["1994-08-24",1.3346,1.3478,1.3346,1.3412,65575.0],["1994-08-25",1.3412,1.3611,1.3412,1.3611,95382.0],["1994-08-26",1.3611,1.4013,1.3611,1.4013,25336.0],["1994-08-29",1.4013,1.408,1.4013,1.4013,107305.0],["1994-08-30",1.4013,1.4013,1.4013,1.4013,19374.0],["1994-08-31",1.4013,1.4148,1.4013,1.4148,80479.0],["1994-09-01",1.4148,1.4215,1.4148,1.4215,499266.0],["1994-09-02",1.4215,1.4215,1.4215,1.4215,342780.0],["1994-09-06",1.4215,1.4349,1.4215,1.4349,184803.0],["1994-09-07",1.4349,1.4349,1.4215,1.4215,131150.0],["1994-09-08",1.4215,1.4282,1.4215,1.4282,38749.0],["1994-09-09",1.4215,1.4215,1.408,1.408,62595.0],["1994-09-12",1.4148,1.4215,1.4148,1.4148,38749.0],["1994-09-13",1.4215,1.4215,1.4148,1.4215,35768.0],["1994-09-14",1.4148,1.4148,1.408,1.408,116247.0],["1994-09-15",1.4215,1.4282,1.4215,1.4215,38749.0],["1994-09-16",1.4215,1.4349,1.4148,1.4349,208648.0],["1994-09-19",1.4349,1.4416,1.4349,1.4416,38749.0],["1994-09-20",1.4349,1.4349,1.4148,1.4148,93892.0],["1994-09-21",1.408,1.4148,1.408,1.4148,119228.0],["1994-09-22",1.408,1.408,1.408,1.408,37259.0],["1994-09-23",1.4013,1.408,1.3946,1.3946,134131.0],["1994-09-26",1.3946,1.4013,1.3946,1.3946,13413.0],["1994-09-27",1.3946,1.408,1.3946,1.408,56633.0],["1994-09-28",1.4148,1.4349,1.4148,1.4349,53652.0],["1994-09-29",1.4282,1.4282,1.4282,1.4282,13413.0],["1994-09-30",1.4282,1.4483,1.4215,1.4483,193745.0],["1994-10-03",1.4416,1.4416,1.4282,1.4282,89421.0],["1994-10-04",1.4215,1.4282,1.4215,1.4215,40239.0],["1994-10-05",1.4215,1.4215,1.3946,1.3946,357683.0],["1994-10-06",1.3879,1.3946,1.3879,1.3946,126679.0],["1994-10-07",1.3879,1.3879,1.3879,1.3879,512679.0],["1994-10-10",1.3946,1.3946,1.3812,1.3879,165428.0],["1994-10-11",1.3812,1.3879,1.3812,1.3879,29807.0],["1994-10-12",1.3879,1.3879,1.3812,1.3879,68556.0],["1994-10-13",1.3879,1.4013,1.3879,1.3879,70046.0],["1994-10-14",1.3879,1.4013,1.3879,1.3946,93892.0],["1994-10-17",1.3946,1.4013,1.3946,1.4013,29807.0],["1994-10-18",1.4013,1.4013,1.3946,1.3946,23846.0],["1994-10-19",1.3946,1.408,1.3946,1.4013,44710.0],["1994-10-20",1.4013,1.4013,1.3946,1.3946,43220.0],["1994-10-21",1.3879,1.3946,1.3879,1.3946,14903.0],["1994-10-24",1.3946,1.3946,1.3879,1.3946,114757.0],["1994-10-25",1.3879,1.3946,1.3879,1.3946,17884.0],["1994-10-26",1.3879,1.3946,1.3879,1.3879,22355.0],["1994-10-27",1.3879,1.3946,1.3879,1.3946,10432.0],["1994-10-28",1.3879,1.3946,1.3879,1.3879,59614.0],["1994-10-31",1.3946,1.3946,1.3745,1.3812,96872.0],["1994-11-01",1.3745,1.3745,1.3745,1.3745,5961.0],["1994-11-02",1.3812,1.3812,1.3745,1.3812,125189.0],["1994-11-03",1.3812,1.3812,1.3745,1.3745,89421.0],["1994-11-04",1.3812,1.3812,1.3745,1.3745,83459.0],["1994-11-07",1.3678,1.3745,1.3678,1.3745,13413.0],["1994-11-08",1.3678,1.3745,1.3678,1.3745,101344.0],["1994-11-09",1.3745,1.3745,1.3745,1.3745,0.0],["1994-11-10",1.3678,1.3745,1.3544,1.3611,92401.0],["1994-11-11",1.3544,1.3544,1.3544,1.3544,11923.0],["1994-11-14",1.3611,1.3611,1.3544,1.3611,20865.0],["1994-11-15",1.3544,1.3611,1.3477,1.3611,26826.0],["1994-11-16",1.3544,1.3544,1.3343,1.3343,11923.0],["1994-11-17",1.3142,1.3142,1.3142,1.3142,162448.0],["1994-11-18",1.3209,1.3209,1.3142,1.3142,23846.0],["1994-11-21",1.3209,1.3276,1.3209,1.3276,295089.0],["1994-11-22",1.3209,1.3209,1.3142,1.3142,40239.0],["1994-11-23",1.3142,1.3142,1.3075,1.3142,74517.0],["1994-11-25",1.3074,1.3074,1.3074,1.3074,19374.0],["1994-11-28",1.3074,1.3074,1.3006,1.3006,41730.0],["1994-11-29",1.3006,1.3074,1.3006,1.3074,17884.0],["1994-11-30",1.3006,1.3074,1.2939,1.2939,83459.0],["1994-12-01",1.2939,1.2939,1.2735,1.2735,244417.0],["1994-12-02",1.26,1.26,1.2532,1.2532,205668.0],["1994-12-05",1.2464,1.2464,1.2126,1.2126,90911.0],["1994-12-06",1.2193,1.2397,1.2126,1.2261,137112.0],["1994-12-07",1.2193,1.2261,1.2193,1.2261,28317.0],["1994-12-08",1.2261,1.2329,1.2261,1.2261,55143.0],["1994-12-09",1.2261,1.2261,1.2058,1.2058,81969.0],["1994-12-12",1.199,1.2058,1.199,1.2058,111776.0],["1994-12-13",1.2058,1.2193,1.199,1.2126,119228.0],["1994-12-14",1.2126,1.2193,1.2058,1.2058,43220.0],["1994-12-15",1.2126,1.2397,1.2058,1.2397,108795.0],["1994-12-16",1.2464,1.2464,1.2329,1.2397,128170.0],["1994-12-19",1.2261,1.2261,1.2126,1.2193,154996.0],["1994-12-20",1.2126,1.2126,1.199,1.2126,394942.0],["1994-12-21",1.2058,1.2126,1.199,1.2058,207158.0],["1994-12-22",1.199,1.199,1.1651,1.1651,283166.0],["1994-12-23",1.1719,1.1787,1.1651,1.1787,154996.0],["1994-12-27",1.1855,1.1855,1.1855,1.1855,23846.0],["1994-12-28",1.1787,1.1787,1.1719,1.1719,87930.0],["1994-12-29",1.1719,1.1787,1.1719,1.1787,17884.0],["1994-12-30",1.1719,1.1787,1.1651,1.1719,180332.0],["1995-01-03",1.1719,1.1719,1.1651,1.1651,23846.0],["1995-01-04",1.1719,1.1719,1.1651,1.1651,38749.0],["1995-01-05",1.1719,1.1787,1.1719,1.1719,13413.0],["1995-01-06",1.1787,1.1787,1.1651,1.1651,122208.0],["1995-01-09",1.1651,1.1787,1.1651,1.1787,74517.0],["1995-01-10",1.1719,1.1855,1.1719,1.1787,58123.0],["1995-01-11",1.1719,1.1719,1.1516,1.1516,76008.0],["1995-01-12",1.1516,1.1516,1.1381,1.1381,101344.0],["1995-01-13",1.1448,1.1651,1.1448,1.1651,162448.0],["1995-01-16",1.1719,1.199,1.1719,1.1922,181822.0],["1995-01-17",1.1922,1.2058,1.1922,1.2058,83459.0],["1995-01-18",1.2058,1.2261,1.2058,1.2261,61104.0],["1995-01-19",1.2261,1.2464,1.2261,1.2464,71537.0],["1995-01-20",1.26,1.2871,1.26,1.2871,120718.0],["1995-01-23",1.2871,1.2939,1.2803,1.2939,96872.0],["1995-01-24",1.2939,1.3142,1.2939,1.3006,211629.0],["1995-01-25",1.2939,1.3006,1.2939,1.3006,14903.0],["1995-01-26",1.3006,1.3006,1.2803,1.2803,46201.0],["1995-01-27",1.2803,1.2871,1.2803,1.2871,92401.0],["1995-01-30",1.2803,1.2871,1.2803,1.2871,17884.0],["1995-01-31",1.2803,1.2871,1.2803,1.2803,17884.0],["1995-02-01",1.2803,1.2803,1.2735,1.2735,17884.0],["1995-02-02",1.2871,1.2871,1.2803,1.2803,53652.0],["1995-02-03",1.2803,1.2871,1.2668,1.2668,251868.0],["1995-02-06",1.2735,1.2735,1.2735,1.2735,147544.0],["1995-02-07",1.2668,1.2668,1.2668,1.2668,13413.0],["1995-02-08",1.2668,1.2668,1.26,1.26,150525.0],["1995-02-09",1.2532,1.2532,1.2532,1.2532,2981.0],["1995-02-10",1.2532,1.2532,1.2532,1.2532,23846.0],["1995-02-13",1.2532,1.2668,1.2532,1.2668,56633.0],["1995-02-14",1.2668,1.2735,1.26,1.2668,642339.0],["1995-02-15",1.2532,1.26,1.2464,1.2532,329366.0],["1995-02-16",1.2464,1.2464,1.2464,1.2464,1490.0],["1995-02-17",1.2329,1.2397,1.2261,1.2397,90911.0],["1995-02-21",1.2397,1.2397,1.2397,1.2397,0.0],["1995-02-22",1.2464,1.26,1.2397,1.2532,193745.0],["1995-02-23",1.2464,1.2532,1.2464,1.2532,19374.0],["1995-02-24",1.2601,1.3491,1.2601,1.3491,633397.0],["1995-02-27",1.3422,1.3422,1.3354,1.3354,56633.0],["1995-02-28",1.3422,1.3422,1.3285,1.3354,52162.0],["1995-03-01",1.3285,1.3285,1.308,1.3217,339799.0],["1995-03-02",1.3148,1.3148,1.3011,1.3011,32788.0],["1995-03-03",1.2943,1.3011,1.2943,1.3011,195235.0],["1995-03-06",1.3011,1.3011,1.3011,1.3011,315953.0],["1995-03-07",1.2943,1.2943,1.2738,1.2875,114757.0],["1995-03-08",1.2806,1.2875,1.2806,1.2875,463498.0],["1995-03-09",1.2875,1.2943,1.2875,1.2875,56633.0],["1995-03-10",1.2875,1.3011,1.2875,1.3011,80479.0],["1995-03-13",1.308,1.3148,1.308,1.308,25336.0],["1995-03-14",1.308,1.3148,1.308,1.3148,47691.0],["1995-03-15",1.308,1.3148,1.3011,1.308,70046.0],["1995-03-16",1.3148,1.3217,1.3148,1.3217,46201.0],["1995-03-17",1.3148,1.3422,1.3148,1.3285,116247.0],["1995-03-20",1.3285,1.3422,1.3217,1.3217,140093.0],["1995-03-21",1.3285,1.3285,1.3217,1.3217,68556.0],["1995-03-22",1.3285,1.3285,1.3148,1.3217,269753.0],["1995-03-23",1.3148,1.3148,1.3148,1.3148,25336.0],["1995-03-24",1.3217,1.3217,1.3148,1.3217,65575.0],["1995-03-27",1.3285,1.3285,1.3217,1.3285,117737.0],["1995-03-28",1.3217,1.3285,1.3148,1.3217,41730.0],["1995-03-29",1.3285,1.3696,1.3285,1.3491,1302562.0],["1995-03-30",1.3491,1.3491,1.3422,1.3491,204177.0],["1995-03-31",1.3559,1.3628,1.3559,1.3628,80479.0],["1995-04-03",1.3696,1.3833,1.3628,1.3833,50672.0],["1995-04-04",1.397,1.4792,1.397,1.4518,664694.0],["1995-04-05",1.4587,1.4587,1.445,1.445,470949.0],["1995-04-06",1.4587,1.4587,1.445,1.4587,803296.0],["1995-04-07",1.4518,1.4587,1.4381,1.4381,65575.0],["1995-04-10",1.445,1.4655,1.445,1.4655,220571.0],["1995-04-11",1.4655,1.4724,1.4621,1.4621,126679.0],["1995-04-12",1.4655,1.4655,1.4655,1.4655,28317.0],["1995-04-13",1.4792,1.5271,1.4792,1.5271,241436.0],["1995-04-17",1.534,1.5477,1.534,1.5408,1132663.0],["1995-04-18",1.534,1.534,1.4997,1.4997,99853.0],["1995-04-19",1.5066,1.5066,1.4929,1.4929,52162.0],["1995-04-20",1.4724,1.4724,1.4587,1.4655,172880.0],["1995-04-21",1.4655,1.4792,1.4655,1.4655,25336.0],["1995-04-24",1.4655,1.4655,1.4518,1.4518,165428.0],["1995-04-25",1.4381,1.445,1.4381,1.4381,238455.0],["1995-04-26",1.4313,1.4313,1.4313,1.4313,16394.0],["1995-04-27",1.4244,1.4244,1.4107,1.4107,43220.0],["1995-04-28",1.4244,1.4313,1.4244,1.4313,62595.0],["1995-05-01",1.4313,1.4313,1.4244,1.4244,37259.0],["1995-05-02",1.4313,1.4313,1.4244,1.4244,17884.0],["1995-05-03",1.4176,1.4244,1.4176,1.4244,29807.0],["1995-05-04",1.4313,1.4381,1.4313,1.4381,180332.0],["1995-05-05",1.4381,1.445,1.4313,1.4313,34278.0],["1995-05-08",1.4381,1.4381,1.4313,1.4313,35768.0],["1995-05-09",1.4244,1.4244,1.4176,1.4176,61104.0],["1995-05-10",1.4176,1.4244,1.4176,1.4176,28317.0],["1995-05-11",1.4176,1.4244,1.4107,1.4107,128170.0],["1995-05-12",1.4107,1.4107,1.4107,1.4107,2981.0],["1995-05-15",1.4244,1.4313,1.4176,1.4313,309992.0],["1995-05-16",1.4381,1.4518,1.4313,1.4518,83459.0],["1995-05-17",1.445,1.445,1.4381,1.445,32788.0],["1995-05-18",1.4381,1.4381,1.4381,1.4381,11923.0],["1995-05-19",1.4313,1.4381,1.4244,1.4381,68556.0],["1995-05-22",1.4518,1.4587,1.4518,1.4518,110286.0],["1995-05-23",1.445,1.4518,1.445,1.4518,17884.0],["1995-05-24",1.445,1.4518,1.445,1.4518,26826.0],["1995-05-25",1.4518,1.4656,1.4518,1.4656,67066.0],["1995-05-26",1.4587,1.4656,1.4518,1.4518,70046.0],["1995-05-30",1.4587,1.4725,1.4587,1.4656,49181.0],["1995-05-31",1.4725,1.4725,1.4587,1.4587,26826.0],["1995-06-01",1.4587,1.4587,1.4449,1.4518,43220.0],["1995-06-02",1.4587,1.4587,1.4449,1.4449,50672.0],["1995-06-05",1.4449,1.4656,1.4449,1.4587,111776.0],["1995-06-06",1.4656,1.4656,1.4587,1.4587,40239.0],["1995-06-07",1.4587,1.4587,1.4587,1.4587,13413.0],["1995-06-08",1.4587,1.4587,1.4587,1.4587,7452.0],["1995-06-09",1.4587,1.4656,1.4587,1.4656,17884.0],["1995-06-12",1.4656,1.4864,1.4656,1.4864,211629.0],["1995-06-13",1.4864,1.4933,1.4795,1.4933,131150.0],["1995-06-14",1.5071,1.5071,1.5002,1.5071,119228.0],["1995-06-15",1.5071,1.5209,1.5071,1.5209,93892.0],["1995-06-16",1.5209,1.5279,1.5209,1.5279,463498.0],["1995-06-19",1.5279,1.5279,1.5209,1.5209,25336.0],["1995-06-20",1.5209,1.5555,1.5209,1.5555,769019.0],["1995-06-21",1.5486,1.5486,1.5348,1.5348,120718.0],["1995-06-22",1.5348,1.5348,1.5348,1.5348,49181.0],["1995-06-23",1.5348,1.5486,1.5348,1.5486,80479.0],["1995-06-26",1.5486,1.5486,1.5486,1.5486,149035.0],["1995-06-27",1.5555,1.5693,1.5555,1.5624,93892.0],["1995-06-28",1.5693,1.5832,1.5624,1.5797,160957.0],["1995-06-29",1.5832,1.597,1.5832,1.597,272733.0],["1995-06-30",1.597,1.597,1.5935,1.597,23846.0],["1995-07-03",1.5901,1.5901,1.5901,1.5901,5961.0],["1995-07-05",1.597,1.597,1.5762,1.5832,68556.0],["1995-07-06",1.5624,1.5693,1.5624,1.5693,96872.0],["1995-07-07",1.5624,1.6039,1.5624,1.6039,442633.0],["1995-07-10",1.597,1.6108,1.597,1.6108,305521.0],["1995-07-11",1.6108,1.6177,1.6108,1.6108,214610.0],["1995-07-12",1.6177,1.6177,1.6108,1.6108,383019.0],["1995-07-13",1.6108,1.6454,1.6108,1.6454,539505.0],["1995-07-14",1.6385,1.6454,1.6385,1.6454,125189.0],["1995-07-17",1.6385,1.6385,1.6316,1.6316,55143.0],["1995-07-18",1.6385,1.6661,1.6385,1.6592,621474.0],["1995-07-19",1.6523,1.6592,1.6177,1.6177,87930.0],["1995-07-20",1.6108,1.6246,1.6108,1.6177,53652.0],["1995-07-21",1.6108,1.6177,1.6108,1.6177,19374.0],["1995-07-24",1.6177,1.6177,1.6108,1.6108,47691.0],["1995-07-25",1.6039,1.6108,1.5832,1.5832,308502.0],["1995-07-26",1.5762,1.5832,1.5762,1.5832,107305.0],["1995-07-27",1.5832,1.5832,1.5762,1.5832,59614.0],["1995-07-28",1.5693,1.5693,1.5624,1.5624,46201.0],["1995-07-31",1.5624,1.5624,1.5624,1.5624,14903.0],["1995-08-01",1.5624,1.5624,1.5486,1.5555,84950.0],["1995-08-02",1.5486,1.5486,1.5486,1.5486,201197.0],["1995-08-03",1.5417,1.5417,1.5417,1.5417,8942.0],["1995-08-04",1.5486,1.5486,1.5417,1.5486,43220.0],["1995-08-07",1.5417,1.5486,1.5417,1.5486,99853.0],["1995-08-08",1.5417,1.5417,1.5417,1.5417,8942.0],["1995-08-09",1.5348,1.5348,1.5209,1.5209,28317.0],["1995-08-10",1.5209,1.5279,1.5209,1.5279,11923.0],["1995-08-11",1.5209,1.5279,1.514,1.5279,217591.0],["1995-08-14",1.5279,1.5279,1.5279,1.5279,0.0],["1995-08-15",1.5209,1.5209,1.514,1.5209,13413.0],["1995-08-16",1.514,1.514,1.514,1.514,2981.0],["1995-08-17",1.514,1.514,1.514,1.514,14903.0],["1995-08-18",1.5209,1.5209,1.5071,1.5071,77498.0],["1995-08-21",1.514,1.514,1.5071,1.514,65575.0],["1995-08-22",1.514,1.514,1.514,1.514,0.0],["1995-08-23",1.5071,1.5071,1.5071,1.5071,4471.0],["1995-08-24",1.5002,1.5002,1.5002,1.5002,11923.0],["1995-08-25",1.4933,1.4933,1.4864,1.4864,38749.0],["1995-08-28",1.4933,1.5071,1.4933,1.5071,104324.0],["1995-08-29",1.5002,1.5002,1.5002,1.5002,20865.0],["1995-08-30",1.5072,1.5142,1.5072,1.5072,128170.0],["1995-08-31",1.5142,1.5281,1.5142,1.5281,52162.0],["1995-09-01",1.5211,1.5211,1.5211,1.5211,10432.0],["1995-09-05",1.5142,1.5142,1.5142,1.5142,14903.0],["1995-09-06",1.5142,1.577,1.5142,1.577,372587.0],["1995-09-07",1.57,1.5909,1.57,1.5839,110286.0],["1995-09-08",1.5839,1.6049,1.5839,1.6049,95382.0],["1995-09-11",1.6049,1.6258,1.6049,1.6258,76008.0],["1995-09-12",1.6328,1.6328,1.6258,1.6328,34278.0],["1995-09-13",1.6328,1.6398,1.6328,1.6328,99853.0],["1995-09-14",1.6398,1.6467,1.6398,1.6398,37259.0],["1995-09-15",1.6467,1.6467,1.6398,1.6398,50672.0],["1995-09-18",1.6467,1.6467,1.6328,1.6398,229513.0],["1995-09-19",1.6467,1.6467,1.6328,1.6328,76008.0],["1995-09-20",1.6398,1.6537,1.6398,1.6537,341289.0],["1995-09-21",1.6537,1.6537,1.6467,1.6467,153506.0],["1995-09-22",1.6467,1.6607,1.6467,1.6537,998532.0],["1995-09-25",1.6467,1.6537,1.6398,1.6537,190764.0],["1995-09-26",1.6537,1.6537,1.6537,1.6537,11923.0],["1995-09-27",1.6467,1.6467,1.6467,1.6467,38749.0],["1995-09-28",1.6537,1.6607,1.6537,1.6607,84950.0],["1995-09-29",1.6537,1.6537,1.6467,1.6537,65575.0],["1995-10-02",1.6607,1.6607,1.6467,1.6537,144564.0],["1995-10-03",1.6467,1.6537,1.6467,1.6467,83459.0],["1995-10-04",1.6467,1.6537,1.6467,1.6537,122208.0],["1995-10-05",1.6398,1.6467,1.6398,1.6398,199706.0],["1995-10-06",1.6398,1.6467,1.6398,1.6467,20865.0],["1995-10-09",1.6398,1.6398,1.6398,1.6398,14903.0],["1995-10-10",1.6398,1.6398,1.6328,1.6328,55143.0],["1995-10-11",1.6328,1.6328,1.6188,1.6188,245907.0],["1995-10-12",1.6188,1.6188,1.6049,1.6049,111776.0],["1995-10-13",1.6049,1.6049,1.6049,1.6049,122208.0],["1995-10-16",1.6049,1.6328,1.6049,1.6328,177351.0],["1995-10-17",1.6328,1.6328,1.6188,1.6188,46201.0],["1995-10-18",1.6188,1.6258,1.6188,1.6258,25336.0],["1995-10-19",1.6188,1.6188,1.6188,1.6188,165428.0],["1995-10-20",1.6188,1.6188,1.5979,1.5979,236965.0],["1995-10-23",1.5909,1.5979,1.5909,1.5979,25336.0],["1995-10-24",1.5909,1.5979,1.5909,1.5979,99853.0],["1995-10-25",1.5979,1.5979,1.5909,1.5979,1038771.0],["1995-10-26",1.5979,1.5979,1.5909,1.5909,160957.0],["1995-10-27",1.5909,1.6049,1.5839,1.5839,299560.0],["1995-10-30",1.5839,1.5874,1.577,1.577,132641.0],["1995-10-31",1.57,1.5839,1.57,1.5839,98363.0],["1995-11-01",1.5839,1.5909,1.5839,1.5909,144564.0],["1995-11-02",1.5839,1.5909,1.5839,1.5909,46201.0],["1995-11-03",1.5909,1.5909,1.5839,1.5839,81969.0],["1995-11-06",1.5839,1.5839,1.5839,1.5839,0.0],["1995-11-07",1.577,1.577,1.577,1.577,141583.0],["1995-11-08",1.57,1.57,1.57,1.57,7452.0],["1995-11-09",1.57,1.577,1.57,1.57,150525.0],["1995-11-10",1.57,1.577,1.57,1.57,13413.0],["1995-11-13",1.57,1.577,1.57,1.57,83459.0],["1995-11-14",1.577,1.5979,1.577,1.5979,251868.0],["1995-11-15",1.5979,1.5979,1.5909,1.5979,70046.0],["1995-11-16",1.5979,1.6188,1.5979,1.6188,87930.0],["1995-11-17",1.6118,1.6537,1.6118,1.6537,202687.0],["1995-11-20",1.6537,1.6537,1.6328,1.6537,134131.0],["1995-11-21",1.6467,1.6607,1.6467,1.6607,95382.0],["1995-11-22",1.6537,1.6607,1.6537,1.6537,295089.0],["1995-11-24",1.6537,1.6537,1.6537,1.6537,0.0],["1995-11-27",1.6537,1.6607,1.6537,1.6537,137112.0],["1995-11-28",1.6537,1.6537,1.6398,1.6467,177351.0],["1995-11-29",1.6467,1.6678,1.6467,1.6608,186293.0],["1995-11-30",1.6538,1.6538,1.6467,1.6538,90911.0],["1995-12-01",1.6538,1.6538,1.6432,1.6538,62595.0],["1995-12-04",1.6538,1.6608,1.6467,1.6608,327876.0],["1995-12-05",1.6608,1.6678,1.6538,1.6678,226533.0],["1995-12-06",1.6678,1.6678,1.6678,1.6678,825652.0],["1995-12-07",1.6749,1.6819,1.6749,1.6819,178842.0],["1995-12-08",1.6819,1.6819,1.6819,1.6819,178842.0],["1995-12-11",1.689,1.696,1.689,1.696,178842.0],["1995-12-12",1.689,1.689,1.689,1.689,17884.0],["1995-12-13",1.689,1.689,1.6819,1.6819,117737.0],["1995-12-14",1.6819,1.6819,1.6538,1.6608,187784.0],["1995-12-15",1.6678,1.6819,1.6608,1.6678,117737.0],["1995-12-18",1.6608,1.6749,1.6608,1.6749,78988.0],["1995-12-19",1.6678,1.6749,1.6678,1.6678,84950.0],["1995-12-20",1.6819,1.689,1.6819,1.6819,89421.0],["1995-12-21",1.689,1.689,1.6819,1.689,55143.0],["1995-12-22",1.6819,1.696,1.6819,1.696,135621.0],["1995-12-26",1.689,1.696,1.6749,1.6819,278695.0],["1995-12-27",1.6819,1.6819,1.6749,1.6749,138602.0],["1995-12-28",1.6749,1.689,1.6749,1.6819,244417.0],["1995-12-29",1.689,1.7241,1.6749,1.7241,563351.0],["1996-01-02",1.7241,1.7241,1.7206,1.7241,20865.0],["1996-01-03",1.7241,1.7241,1.7101,1.7241,83459.0],["1996-01-04",1.7101,1.7241,1.7101,1.7171,169899.0],["1996-01-05",1.7171,1.7241,1.7171,1.7171,29807.0],["1996-01-08",1.703,1.703,1.689,1.689,73027.0],["1996-01-09",1.689,1.689,1.689,1.689,47691.0],["1996-01-10",1.689,1.689,1.6749,1.6819,37259.0],["1996-01-11",1.6819,1.689,1.6819,1.6819,53652.0],["1996-01-12",1.6819,1.6819,1.6678,1.6678,68556.0],["1996-01-15",1.6608,1.6678,1.6608,1.6608,11923.0],["1996-01-16",1.6608,1.6608,1.6608,1.6608,5961.0],["1996-01-17",1.6608,1.6608,1.6115,1.6115,107305.0],["1996-01-18",1.6115,1.6256,1.6115,1.6256,5961.0],["1996-01-19",1.6256,1.6256,1.6186,1.6256,65575.0],["1996-01-22",1.6256,1.6256,1.6186,1.6186,38749.0],["1996-01-23",1.6327,1.6327,1.6186,1.6186,172880.0],["1996-01-24",1.6327,1.6327,1.6327,1.6327,14903.0],["1996-01-25",1.6397,1.6397,1.6256,1.6256,472440.0],["1996-01-26",1.6256,1.6327,1.6256,1.6256,177351.0],["1996-01-29",1.6256,1.6256,1.6186,1.6256,605080.0],["1996-01-30",1.6256,1.6256,1.6186,1.6186,77498.0],["1996-01-31",1.6115,1.6186,1.6115,1.6186,89421.0],["1996-02-01",1.6115,1.6186,1.6115,1.6115,49181.0],["1996-02-02",1.6186,1.6186,1.6115,1.6115,5961.0],["1996-02-05",1.6115,1.6186,1.6045,1.6186,67066.0],["1996-02-06",1.6115,1.6256,1.6115,1.6256,44710.0],["1996-02-07",1.6256,1.6256,1.6115,1.6115,73027.0],["1996-02-08",1.6186,1.6186,1.6115,1.6115,113266.0],["1996-02-09",1.6186,1.6186,1.6045,1.6115,46201.0],["1996-02-12",1.6115,1.6115,1.6045,1.6115,38749.0],["1996-02-13",1.6115,1.6115,1.6045,1.6045,67066.0],["1996-02-14",1.5975,1.6045,1.5834,1.5834,114757.0],["1996-02-15",1.5904,1.5904,1.5764,1.5764,20865.0],["1996-02-16",1.5623,1.5623,1.5552,1.5623,76008.0],["1996-02-20",1.5693,1.6467,1.5552,1.6397,2602144.0],["1996-02-21",1.6538,1.703,1.6538,1.696,496285.0],["1996-02-22",1.703,1.7206,1.703,1.7101,277204.0],["1996-02-23",1.7241,1.7241,1.689,1.703,110286.0],["1996-02-26",1.696,1.7066,1.689,1.689,529073.0],["1996-02-27",1.703,1.7453,1.703,1.7382,268262.0],["1996-02-28",1.7382,1.8092,1.7382,1.8092,128170.0],["1996-02-29",1.8021,1.8234,1.7879,1.8092,143073.0],["1996-03-01",1.8234,1.8872,1.8234,1.8872,78988.0],["1996-03-04",1.873,1.8801,1.8588,1.8588,1177373.0],["1996-03-05",1.873,1.873,1.8588,1.8588,131150.0],["1996-03-06",1.8588,1.873,1.8446,1.873,287637.0],["1996-03-07",1.873,1.873,1.8517,1.8588,290617.0],["1996-03-08",1.8588,1.8588,1.8234,1.8234,23846.0],["1996-03-11",1.8305,1.8305,1.8163,1.8305,81969.0],["1996-03-12",1.8234,1.8446,1.8163,1.8446,74517.0],["1996-03-13",1.8446,1.8517,1.8305,1.8375,43220.0],["1996-03-14",1.8375,1.8375,1.795,1.795,126679.0],["1996-03-15",1.7879,1.8021,1.7879,1.8021,23846.0],["1996-03-18",1.8163,1.8375,1.8163,1.8305,78988.0],["1996-03-19",1.8375,1.8517,1.8305,1.8375,93892.0],["1996-03-20",1.8375,1.8446,1.8305,1.8305,269753.0],["1996-03-21",1.8305,1.8446,1.8163,1.8305,80479.0],["1996-03-22",1.8163,1.8446,1.8163,1.8446,46201.0],["1996-03-25",1.8517,1.8517,1.8163,1.8163,38749.0],["1996-03-26",1.8021,1.8021,1.7595,1.7595,201197.0],["1996-03-27",1.7595,1.7666,1.7524,1.7666,14903.0],["1996-03-28",1.7808,1.795,1.7808,1.795,529073.0],["1996-03-29",1.795,1.795,1.7879,1.7879,132641.0],["1996-04-01",1.795,1.8021,1.795,1.8021,37259.0],["1996-04-02",1.8163,1.8305,1.8092,1.8305,46201.0],["1996-04-03",1.8234,1.8305,1.8163,1.8305,41730.0],["1996-04-04",1.8163,1.8446,1.8163,1.8305,83459.0],["1996-04-08",1.8163,1.8234,1.8163,1.8234,29807.0],["1996-04-09",1.8269,1.8305,1.8163,1.8163,56633.0],["1996-04-10",1.8305,1.8446,1.8305,1.8446,78988.0],["1996-04-11",1.8446,1.8446,1.8163,1.8163,35768.0],["1996-04-12",1.8163,1.8234,1.8163,1.8234,7452.0],["1996-04-15",1.8588,1.873,1.8588,1.873,308502.0],["1996-04-16",1.873,1.8801,1.8659,1.873,1160980.0],["1996-04-17",1.8801,1.8801,1.8659,1.8659,511189.0],["1996-04-18",1.873,1.873,1.8659,1.873,628926.0],["1996-04-19",1.873,1.873,1.8588,1.873,514169.0],["1996-04-22",1.8872,1.8872,1.873,1.8801,78988.0],["1996-04-23",1.873,1.8801,1.8659,1.873,536525.0],["1996-04-24",1.8801,1.8801,1.8588,1.873,365135.0],["1996-04-25",1.8659,1.8659,1.8588,1.8588,442633.0],["1996-04-26",1.8659,1.873,1.8588,1.8659,365135.0],["1996-04-29",1.8801,1.9227,1.8588,1.9227,476911.0],["1996-04-30",1.9298,1.9369,1.9156,1.9298,32788.0],["1996-05-01",1.9369,1.9653,1.9227,1.944,190764.0],["1996-05-02",1.9511,1.9582,1.9298,1.9298,110286.0],["1996-05-03",1.944,1.944,1.9156,1.9156,61104.0],["1996-05-06",1.9156,1.9227,1.9014,1.9014,225042.0],["1996-05-07",1.9014,1.9369,1.9014,1.9369,231004.0],["1996-05-08",1.9511,1.9865,1.9511,1.9794,171390.0],["1996-05-09",1.9723,1.9865,1.9723,1.9865,56633.0],["1996-05-10",1.9936,2.0575,1.9936,2.0575,149035.0],["1996-05-13",2.0717,2.1568,2.0717,2.1568,451575.0],["1996-05-14",2.171,2.2136,2.1568,2.1568,266772.0],["1996-05-15",2.171,2.171,2.1426,2.1426,68556.0],["1996-05-16",2.1568,2.1568,2.1001,2.1001,233984.0],["1996-05-17",2.1001,2.1213,2.1001,2.1071,241436.0],["1996-05-20",2.1071,2.1213,2.1001,2.1142,707914.0],["1996-05-21",2.1142,2.1284,2.1142,2.1284,86440.0],["1996-05-22",2.1001,2.1213,2.093,2.1213,254849.0],["1996-05-23",2.1284,2.1355,2.1284,2.1355,157977.0],["1996-05-24",2.1355,2.1426,2.1284,2.1426,154996.0],["1996-05-28",2.1568,2.1568,2.1426,2.1426,152015.0],["1996-05-29",2.1283,2.1283,2.1069,2.1141,251868.0],["1996-05-30",2.1212,2.1212,2.0998,2.1141,73027.0],["1996-05-31",2.1141,2.1212,2.1069,2.1212,168409.0],["1996-06-03",2.1141,2.1141,2.0998,2.1069,58123.0],["1996-06-04",2.0998,2.1069,2.0998,2.1069,34278.0],["1996-06-05",2.1069,2.1069,2.0926,2.1069,37259.0],["1996-06-06",2.1069,2.1069,2.0926,2.0998,25336.0],["1996-06-07",2.0998,2.1141,2.0926,2.1141,52162.0],["1996-06-10",2.1141,2.1141,2.1069,2.1141,111776.0],["1996-06-11",2.1141,2.1141,2.0926,2.1141,178842.0],["1996-06-12",2.1141,2.1212,2.1141,2.1212,44710.0],["1996-06-13",2.1141,2.1212,2.1141,2.1212,47691.0],["1996-06-14",2.1141,2.1283,2.1069,2.1283,78988.0],["1996-06-17",2.1141,2.1283,2.1141,2.1212,153506.0],["1996-06-18",2.1141,2.1212,2.1141,2.1141,265282.0],["1996-06-19",2.1212,2.1212,2.1069,2.1212,47691.0],["1996-06-20",2.1212,2.1212,2.1069,2.1069,23846.0],["1996-06-21",2.1141,2.1141,2.0855,2.0926,116247.0],["1996-06-24",2.1069,2.1069,2.0855,2.0926,29807.0],["1996-06-25",2.0783,2.0926,2.0569,2.0569,1770531.0],["1996-06-26",2.0569,2.0712,2.0569,2.0641,61104.0],["1996-06-27",2.0569,2.0783,2.0569,2.0783,52162.0],["1996-06-28",2.0926,2.0998,2.0498,2.0498,318934.0],["1996-07-01",2.0569,2.0569,2.0355,2.0355,783922.0],["1996-07-02",2.0355,2.0569,2.0355,2.0426,38749.0],["1996-07-03",2.0462,2.0569,2.0141,2.0462,29807.0],["1996-07-05",2.0569,2.0569,2.0569,2.0569,3974.0],["1996-07-08",2.0569,2.0569,2.0462,2.0569,15897.0],["1996-07-09",2.0569,2.0783,2.0462,2.0783,92401.0],["1996-07-10",2.0998,2.1748,2.0891,2.1533,83459.0],["1996-07-11",2.1319,2.1319,2.0569,2.0569,76504.0],["1996-07-12",2.0569,2.0569,2.0141,2.0141,147047.0],["1996-07-15",2.0462,2.0676,2.0355,2.0462,189771.0],["1996-07-16",2.0569,2.1319,2.0141,2.1212,149035.0],["1996-07-17",2.1426,2.239,2.1426,2.2283,212623.0],["1996-07-18",2.239,2.2605,2.2069,2.2283,136118.0],["1996-07-19",2.239,2.239,2.1855,2.2069,39743.0],["1996-07-22",2.2069,2.2176,2.1748,2.1748,127176.0],["1996-07-23",2.1855,2.2283,2.1748,2.1855,149035.0],["1996-07-24",2.1748,2.2176,2.1748,2.2176,41730.0],["1996-07-25",2.239,2.314,2.239,2.2605,122208.0],["1996-07-26",2.2926,2.314,2.2712,2.2926,169899.0],["1996-07-29",2.314,2.4426,2.3033,2.3569,337812.0],["1996-07-30",2.3462,2.3569,2.314,2.3247,112273.0],["1996-07-31",2.3355,2.3355,2.2712,2.2712,180829.0],["1996-08-01",2.2819,2.3462,2.2819,2.3462,207655.0],["1996-08-02",2.3462,2.3997,2.3462,2.3676,284159.0],["1996-08-05",2.389,2.4319,2.389,2.4105,245410.0],["1996-08-06",2.3997,2.4105,2.3676,2.3676,165925.0],["1996-08-07",2.3783,2.389,2.3462,2.3462,97369.0],["1996-08-08",2.3569,2.3997,2.3569,2.3997,26826.0],["1996-08-09",2.4105,2.4319,2.3997,2.4105,239449.0],["1996-08-12",2.4319,2.464,2.4212,2.4533,201693.0],["1996-08-13",2.464,2.4854,2.4533,2.4854,432200.0],["1996-08-14",2.4854,2.4854,2.4533,2.4854,406368.0],["1996-08-15",2.4854,2.4962,2.4747,2.4854,204674.0],["1996-08-16",2.5069,2.5497,2.5069,2.5497,468962.0],["1996-08-19",2.5711,2.6033,2.5497,2.6033,332844.0],["1996-08-20",2.6033,2.6354,2.5604,2.6247,124196.0],["1996-08-21",2.6461,2.7426,2.6461,2.7318,184803.0],["1996-08-22",2.7318,2.7426,2.7211,2.7426,331850.0],["1996-08-23",2.7533,2.7854,2.7533,2.764,81472.0],["1996-08-26",2.7318,2.7318,2.6783,2.6997,176854.0],["1996-08-27",2.6997,2.7533,2.6783,2.7426,940905.0],["1996-08-28",2.7463,2.7463,2.7032,2.714,417297.0],["1996-08-29",2.714,2.757,2.714,2.7355,496782.0],["1996-08-30",2.7463,2.7463,2.7032,2.7032,114260.0],["1996-09-03",2.7247,2.7355,2.6816,2.7032,474924.0],["1996-09-04",2.714,2.7893,2.7032,2.757,256340.0],["1996-09-05",2.7893,2.7893,2.7032,2.714,183809.0],["1996-09-06",2.7032,2.7355,2.6924,2.7032,68556.0],["1996-09-09",2.6816,2.6816,2.6493,2.6709,186790.0],["1996-09-10",2.6709,2.6709,2.6493,2.6493,295089.0],["1996-09-11",2.6709,2.6709,2.6493,2.6709,574280.0],["1996-09-12",2.6601,2.6709,2.6493,2.6493,576267.0],["1996-09-13",2.6709,2.6709,2.6601,2.6709,302043.0],["1996-09-16",2.6601,2.7355,2.6601,2.7355,922027.0],["1996-09-17",2.7463,2.7893,2.7463,2.7678,468962.0],["1996-09-18",2.7893,2.7893,2.757,2.757,607068.0],["1996-09-19",2.7786,2.8001,2.7678,2.7678,538512.0],["1996-09-20",2.7678,2.8001,2.757,2.8001,319928.0],["1996-09-23",2.7786,2.7786,2.757,2.757,92401.0],["1996-09-24",2.7786,2.7786,2.757,2.7786,588190.0],["1996-09-25",2.8001,2.8001,2.7786,2.7893,345760.0],["1996-09-26",2.8001,2.8109,2.7786,2.8001,65575.0],["1996-09-27",2.7893,2.7893,2.7463,2.7786,89421.0],["1996-09-30",2.7678,2.7893,2.757,2.7678,321915.0],["1996-10-01",2.757,2.7678,2.7247,2.7247,99356.0],["1996-10-02",2.714,2.7678,2.714,2.7678,395438.0],["1996-10-03",2.7786,2.7893,2.7678,2.7893,344767.0],["1996-10-04",2.8001,2.8001,2.7678,2.7893,319928.0],["1996-10-07",2.7678,2.7893,2.7678,2.7893,593158.0],["1996-10-08",2.7893,2.7893,2.7786,2.7893,238455.0],["1996-10-09",2.7893,2.7893,2.7786,2.7893,370599.0],["1996-10-10",2.7893,2.8001,2.7786,2.7893,34775.0],["1996-10-11",2.7893,2.7893,2.7463,2.7893,197719.0],["1996-10-14",2.7893,2.7893,2.757,2.7786,198713.0],["1996-10-15",2.7786,2.7893,2.7463,2.7678,78492.0],["1996-10-16",2.714,2.7355,2.714,2.7355,121215.0],["1996-10-17",2.714,2.7355,2.714,2.7247,68556.0],["1996-10-18",2.7355,2.7355,2.7032,2.714,81472.0],["1996-10-21",2.714,2.7355,2.7032,2.7355,206661.0],["1996-10-22",2.7247,2.757,2.7247,2.757,267269.0],["1996-10-23",2.7463,2.7678,2.7463,2.757,54646.0],["1996-10-24",2.7678,2.8109,2.7678,2.8001,128170.0],["1996-10-25",2.8216,2.9186,2.8216,2.8863,379541.0],["1996-10-28",2.9293,2.9724,2.897,2.9078,443130.0],["1996-10-29",2.9293,2.9401,2.9078,2.9186,123202.0],["1996-10-30",2.9401,2.9401,2.8863,2.9078,235475.0],["1996-10-31",2.9293,2.9293,2.8863,2.8863,76504.0],["1996-11-01",2.8863,2.9078,2.8755,2.8863,114260.0],["1996-11-04",2.897,2.9509,2.897,2.9293,102337.0],["1996-11-05",2.9293,2.9724,2.9186,2.9724,119228.0],["1996-11-06",2.9724,2.994,2.9509,2.9617,82466.0],["1996-11-07",2.9724,3.0801,2.9617,3.0801,94389.0],["1996-11-08",3.0694,3.3494,3.0694,3.274,642836.0],["1996-11-11",3.2632,3.3386,3.2201,3.3171,557389.0],["1996-11-12",3.3171,3.3278,3.2955,3.2955,607068.0],["1996-11-13",3.2847,3.3171,3.2417,3.3171,134131.0],["1996-11-14",3.3386,3.414,3.3171,3.3601,550434.0],["1996-11-15",3.3709,3.3709,3.3171,3.3386,438162.0],["1996-11-18",3.3386,3.4032,3.3278,3.4032,567325.0],["1996-11-19",3.4247,3.554,3.4247,3.5432,257333.0],["1996-11-20",3.5432,3.6186,3.5432,3.6186,539505.0],["1996-11-21",3.6186,3.6186,3.5971,3.5971,160957.0],["1996-11-22",3.5755,3.6078,3.5755,3.6078,128170.0],["1996-11-25",3.6294,3.694,3.6294,3.6617,272237.0],["1996-11-26",3.6832,3.7801,3.6832,3.7694,368612.0],["1996-11-27",3.7515,3.7731,3.7407,3.7515,213616.0],["1996-11-29",3.719,3.8055,3.719,3.7947,86440.0],["1996-12-02",3.7947,3.7947,3.7407,3.7515,110286.0],["1996-12-03",3.7515,3.7515,3.5461,3.5461,400406.0],["1996-12-04",3.4596,3.4812,3.3731,3.4596,539505.0],["1996-12-05",3.4596,3.4596,3.2001,3.2974,624952.0],["1996-12-06",3.2325,3.2542,3.1569,3.2433,404381.0],["1996-12-09",3.2758,3.4055,3.265,3.4055,502743.0],["1996-12-10",3.3839,3.4163,3.3839,3.4055,524602.0],["1996-12-11",3.4055,3.4055,3.3515,3.3839,249385.0],["1996-12-12",3.4055,3.4488,3.3947,3.4163,566331.0],["1996-12-13",3.3947,3.3947,3.3298,3.3406,112273.0],["1996-12-16",3.3515,3.3623,3.3298,3.3298,140093.0],["1996-12-17",3.3407,3.3947,3.3298,3.3731,447104.0],["1996-12-18",3.3947,3.4055,3.3731,3.4055,118234.0],["1996-12-19",3.3947,3.4596,3.3731,3.4596,124196.0],["1996-12-20",3.4812,3.492,3.4055,3.4596,191758.0],["1996-12-23",3.4488,3.5136,3.4488,3.4812,260314.0],["1996-12-24",3.4812,3.4812,3.4271,3.438,150028.0],["1996-12-26",3.4163,3.438,3.3947,3.3947,119228.0],["1996-12-27",3.4163,3.4271,3.4163,3.4271,93395.0],["1996-12-30",3.4271,3.4704,3.3947,3.4596,261307.0],["1996-12-31",3.4812,3.5136,3.4704,3.5028,337812.0],["1997-01-02",3.5136,3.5244,3.3731,3.4596,233488.0],["1997-01-03",3.4596,3.4596,3.3947,3.3947,100350.0],["1997-01-06",3.3947,3.438,3.3731,3.3947,206661.0],["1997-01-07",3.4055,3.4271,3.3839,3.4271,570306.0],["1997-01-08",3.4271,3.5028,3.4271,3.4488,285153.0],["1997-01-09",3.4596,3.4596,3.4055,3.4163,103331.0],["1997-01-10",3.3947,3.438,3.3947,3.4163,201693.0],["1997-01-13",3.4055,3.4055,3.3731,3.3947,216597.0],["1997-01-14",3.3947,3.4055,3.3839,3.3947,173874.0],["1997-01-15",3.3947,3.3947,3.3623,3.3731,162944.0],["1997-01-16",3.3947,3.4055,3.319,3.319,123202.0],["1997-01-17",3.3082,3.3082,3.265,3.2758,206661.0],["1997-01-20",3.265,3.3515,3.265,3.3406,349735.0],["1997-01-21",3.319,3.319,3.2758,3.3082,549441.0],["1997-01-22",3.3082,3.3082,3.1352,3.1677,337812.0],["1997-01-23",3.1677,3.2325,3.1677,3.2001,119228.0],["1997-01-24",3.2001,3.2109,3.1569,3.1785,104324.0],["1997-01-27",3.2001,3.2217,3.1569,3.1785,131150.0],["1997-01-28",3.2001,3.2001,3.1677,3.1785,245410.0],["1997-01-29",3.1677,3.1785,3.092,3.092,225539.0],["1997-01-30",3.092,3.1136,3.0704,3.092,272237.0],["1997-01-31",3.0812,3.1028,3.0487,3.092,264288.0],["1997-02-03",3.0704,3.1352,3.0704,3.0704,513673.0],["1997-02-04",3.0704,3.1893,3.0704,3.1893,381529.0],["1997-02-05",3.2001,3.2217,3.146,3.1569,664694.0],["1997-02-06",3.1569,3.1569,3.0812,3.1244,222558.0],["1997-02-07",3.1352,3.1569,3.092,3.1028,590177.0],["1997-02-10",3.146,3.2217,3.146,3.1893,1024364.0],["1997-02-11",3.1893,3.1893,3.0812,3.092,895201.0],["1997-02-12",3.1136,3.1244,3.0812,3.0812,361657.0],["1997-02-13",3.092,3.092,3.0271,3.0379,1218109.0],["1997-02-14",3.0163,3.0487,3.0055,3.0379,456046.0],["1997-02-18",3.0379,3.0704,3.0379,3.0379,244417.0],["1997-02-19",3.0487,3.0487,3.0271,3.0379,252365.0],["1997-02-20",3.0379,3.0379,2.9082,2.9298,928982.0],["1997-02-21",2.9406,2.9514,2.8866,2.8974,973693.0],["1997-02-24",2.8974,2.9406,2.8974,2.919,275217.0],["1997-02-25",2.9298,2.9839,2.9298,2.9623,675624.0],["1997-02-26",2.9731,3.0163,2.9731,3.0055,326883.0],["1997-02-27",2.9984,3.031,2.9875,2.9875,383516.0],["1997-02-28",2.9766,2.9766,2.9115,2.9223,397426.0],["1997-03-03",2.9332,2.9441,2.9223,2.9223,771999.0],["1997-03-04",2.9223,2.9549,2.9223,2.9441,133138.0],["1997-03-05",2.9658,2.9875,2.9658,2.9875,97369.0],["1997-03-06",2.9984,3.0527,2.9984,3.0092,404381.0],["1997-03-07",3.0092,3.0853,3.0092,3.0853,128170.0],["1997-03-10",3.107,3.1287,3.107,3.107,182816.0],["1997-03-11",3.1287,3.1505,3.1179,3.1505,431207.0],["1997-03-12",3.1396,3.1722,3.1396,3.1613,323902.0],["1997-03-13",3.1613,3.1613,3.107,3.107,120221.0],["1997-03-14",3.0962,3.1613,3.0962,3.1613,106311.0],["1997-03-17",3.1396,3.1613,3.1179,3.1396,233488.0],["1997-03-18",3.1287,3.1613,3.107,3.107,127176.0],["1997-03-19",3.107,3.107,3.031,3.0636,152015.0],["1997-03-20",3.0853,3.107,3.0744,3.0962,111279.0],["1997-03-21",3.107,3.1613,3.107,3.1396,388484.0],["1997-03-24",3.1396,3.1722,3.1396,3.1613,113266.0],["1997-03-25",3.1613,3.1722,3.1505,3.1505,102337.0],["1997-03-26",3.1613,3.1722,3.1505,3.1613,466975.0],["1997-03-27",3.1831,3.1831,3.1505,3.1613,615016.0],["1997-03-31",3.1505,3.1505,3.1396,3.1396,378548.0],["1997-04-01",3.1396,3.1396,3.0744,3.0962,163938.0],["1997-04-02",3.0853,3.0962,3.0092,3.0418,382522.0],["1997-04-03",3.0527,3.0527,2.9875,2.9984,75511.0],["1997-04-04",2.9984,3.0853,2.9875,3.0853,368612.0],["1997-04-07",3.0962,3.1831,3.0962,3.1722,220571.0],["1997-04-08",3.1831,3.1831,3.1613,3.1722,81472.0],["1997-04-09",3.1613,3.1722,3.1505,3.1613,89421.0],["1997-04-10",3.1831,3.1831,3.1505,3.1613,113266.0],["1997-04-11",3.1396,3.1396,3.107,3.107,174867.0],["1997-04-14",3.107,3.107,3.0744,3.0853,308005.0],["1997-04-15",3.0962,3.0962,3.031,3.0418,693508.0],["1997-04-16",3.0418,3.0527,3.0201,3.031,176854.0],["1997-04-17",3.0092,3.031,3.0092,3.0092,105318.0],["1997-04-18",3.0201,3.0201,2.9984,3.0092,144067.0],["1997-04-21",3.0092,3.0201,2.9875,2.9984,469956.0],["1997-04-22",2.9984,3.031,2.9875,3.031,512679.0],["1997-04-23",3.0418,3.2374,3.0418,3.2374,538512.0],["1997-04-24",3.2374,3.3352,3.2374,3.2482,320921.0],["1997-04-25",3.2265,3.3895,3.2265,3.3895,223552.0],["1997-04-28",3.4112,3.4872,3.4112,3.4764,308998.0],["1997-04-29",3.4547,3.4655,3.4112,3.4438,102337.0],["1997-04-30",3.4221,3.5959,3.4221,3.5198,1581754.0],["1997-05-01",3.509,3.5524,3.4981,3.5198,337812.0],["1997-05-02",3.5416,3.6937,3.5416,3.6828,811742.0],["1997-05-05",3.6828,3.6828,3.6393,3.6719,248391.0],["1997-05-06",3.6502,3.6502,3.5742,3.6176,307011.0],["1997-05-07",3.6067,3.6067,3.5198,3.5307,305024.0],["1997-05-08",3.5307,3.5307,3.4764,3.509,213616.0],["1997-05-09",3.509,3.509,3.4547,3.4981,134131.0],["1997-05-12",3.5198,3.5524,3.4655,3.4981,424252.0],["1997-05-13",3.4764,3.4872,3.4547,3.4872,472936.0],["1997-05-14",3.4764,3.5307,3.4438,3.4547,345760.0],["1997-05-15",3.4547,3.5198,3.4547,3.5198,395438.0],["1997-05-16",3.5307,3.5742,3.4981,3.5742,379541.0],["1997-05-19",3.5742,3.5959,3.5416,3.5959,360664.0],["1997-05-20",3.6176,3.6393,3.5959,3.6176,433194.0],["1997-05-21",3.6285,3.6502,3.6285,3.6393,160957.0],["1997-05-22",3.6502,3.6719,3.6393,3.6719,249385.0],["1997-05-23",3.6502,3.7262,3.6502,3.7154,205668.0],["1997-05-27",3.7262,3.7262,3.5959,3.6611,225539.0],["1997-05-28",3.6611,3.7697,3.6556,3.7697,172880.0],["1997-05-29",3.7953,3.8825,3.7953,3.8607,257333.0],["1997-05-30",3.8607,3.9152,3.8498,3.9043,325889.0],["1997-06-02",3.9261,4.0025,3.9152,3.9807,273230.0],["1997-06-03",3.9916,3.9916,3.9261,3.937,238455.0],["1997-06-04",3.9479,3.9479,3.9043,3.9261,217591.0],["1997-06-05",3.9261,3.9261,3.8171,3.828,159964.0],["1997-06-06",3.828,3.8498,3.8171,3.8389,199706.0],["1997-06-09",3.8498,3.8498,3.7735,3.7953,289127.0],["1997-06-10",3.7953,3.8389,3.7735,3.8389,408355.0],["1997-06-11",3.8607,3.9589,3.8607,3.937,130157.0],["1997-06-12",3.937,3.937,3.9152,3.9152,152015.0],["1997-06-13",3.937,4.0134,3.937,4.0025,211629.0],["1997-06-16",4.0025,4.0025,3.9807,4.0025,148041.0],["1997-06-17",4.0025,4.0461,3.9807,4.0352,608061.0],["1997-06-18",4.0461,4.0788,4.0243,4.0679,144067.0],["1997-06-19",4.0679,4.1443,4.0679,4.1443,268262.0],["1997-06-20",4.0788,4.1333,4.057,4.057,614023.0],["1997-06-23",4.0788,4.0897,4.057,4.057,179835.0],["1997-06-24",4.0788,4.1115,4.0679,4.0734,287140.0],["1997-06-25",4.0788,4.0788,4.0134,4.0352,217591.0],["1997-06-26",4.0352,4.0461,3.9916,4.0461,634887.0],["1997-06-27",4.057,4.0788,4.057,4.0788,109292.0],["1997-06-30",4.0788,4.0788,3.9916,4.0788,360664.0],["1997-07-01",4.0406,4.2124,4.0406,4.2124,168906.0],["1997-07-02",4.2451,4.2533,4.1797,4.1879,331188.0],["1997-07-03",4.1879,4.1879,4.1306,4.147,99356.0],["1997-07-07",4.1552,4.286,4.1552,4.2778,651116.0],["1997-07-08",4.286,4.3433,4.2697,4.3187,266938.0],["1997-07-09",4.3351,4.4169,4.237,4.2942,408686.0],["1997-07-10",4.3106,4.3515,4.3024,4.3515,130488.0],["1997-07-11",4.3678,4.605,4.3678,4.5887,362320.0],["1997-07-14",4.5887,4.6296,4.5805,4.6296,304031.0],["1997-07-15",4.6132,4.6214,4.5478,4.5968,317278.0],["1997-07-16",4.5968,4.8259,4.5641,4.8013,525264.0],["1997-07-17",4.7686,4.8668,4.7604,4.7686,508705.0],["1997-07-18",4.7604,4.785,4.7114,4.7768,773655.0],["1997-07-21",4.7523,4.8259,4.6786,4.8095,558383.0],["1997-07-22",4.8095,4.8913,4.8095,4.8422,797501.0],["1997-07-23",4.8422,4.8586,4.8422,4.8422,388815.0],["1997-07-24",4.8586,4.8586,4.7604,4.7686,188777.0],["1997-07-25",4.7441,4.7768,4.7277,4.7768,210636.0],["1997-07-28",4.7768,4.9404,4.7604,4.9404,500756.0],["1997-07-29",4.9404,4.9404,4.8586,4.9404,298732.0],["1997-07-30",4.9486,5.0549,4.9322,5.0467,788890.0],["1997-07-31",5.0467,5.0713,5.0304,5.0385,198713.0],["1997-08-01",5.0549,5.0876,5.0467,5.0876,202025.0],["1997-08-04",5.0876,5.0876,4.9731,4.9976,270912.0],["1997-08-05",4.9649,4.9649,4.8913,4.9567,156321.0],["1997-08-06",4.9567,5.0876,4.9567,5.0549,329201.0],["1997-08-07",5.0222,5.0713,4.9731,4.9895,129163.0],["1997-08-08",4.9404,4.9649,4.8831,4.9077,127176.0],["1997-08-11",4.924,4.9322,4.8586,4.8586,117903.0],["1997-08-12",4.8831,4.9077,4.8586,4.8749,94720.0],["1997-08-13",4.8586,4.9077,4.7768,4.8504,357021.0],["1997-08-14",4.8668,4.8995,4.8259,4.8341,103331.0],["1997-08-15",4.8422,4.8422,4.6377,4.6459,224545.0],["1997-08-18",4.6459,4.6459,4.6132,4.6459,239780.0],["1997-08-19",4.6786,4.7441,4.6623,4.7441,613360.0],["1997-08-20",4.7114,4.7768,4.7114,4.7768,694170.0],["1997-08-21",4.785,4.8259,4.7604,4.8177,151022.0],["1997-08-22",4.785,4.8013,4.7359,4.8013,103993.0],["1997-08-25",4.8013,4.8586,4.7932,4.8095,127176.0],["1997-08-26",4.8095,4.8177,4.7114,4.7277,176192.0],["1997-08-27",4.7114,4.7932,4.6623,4.785,125189.0],["1997-08-28",4.7504,4.7915,4.7422,4.7751,64913.0],["1997-08-29",4.7587,4.7915,4.7258,4.7422,278198.0],["1997-09-02",4.734,4.8817,4.7258,4.8243,253028.0],["1997-09-03",4.8407,4.9556,4.8407,4.8735,449753.0],["1997-09-04",4.8899,4.9227,4.7997,4.7997,292770.0],["1997-09-05",4.8161,4.8407,4.7094,4.7258,123202.0],["1997-09-08",4.7258,4.8489,4.7258,4.7505,169568.0],["1997-09-09",4.7505,4.8489,4.7258,4.7505,90083.0],["1997-09-10",4.7258,4.7422,4.652,4.7094,232494.0],["1997-09-11",4.7012,4.7094,4.6356,4.7012,133800.0],["1997-09-12",4.7176,4.8161,4.6848,4.8161,164269.0],["1997-09-15",4.7915,4.8079,4.7258,4.7422,152346.0],["1997-09-16",4.7422,4.8489,4.7422,4.8489,183478.0],["1997-09-17",4.8817,4.9884,4.8735,4.9884,186790.0],["1997-09-18",4.9884,5.095,4.9884,5.0868,511354.0],["1997-09-19",5.1197,5.1607,5.0868,5.1525,235143.0],["1997-09-22",5.1607,5.3412,5.1197,5.1197,257664.0],["1997-09-23",5.1197,5.2509,5.1197,5.2427,304031.0],["1997-09-24",5.1853,5.2017,5.0376,5.0376,163607.0],["1997-09-25",4.972,5.0704,4.9556,5.0704,253028.0],["1997-09-26",5.095,5.1115,5.0294,5.0294,189440.0],["1997-09-29",5.0294,5.0376,4.7751,4.7997,579579.0],["1997-09-30",4.7751,4.7915,4.6602,4.6848,674299.0],["1997-10-01",4.7176,5.0212,4.7176,4.972,395438.0],["1997-10-02",4.972,5.054,4.9063,4.9392,451740.0],["1997-10-03",4.9556,5.0212,4.8981,4.931,121877.0],["1997-10-06",4.9145,5.0212,4.9145,4.9884,504068.0],["1997-10-07",4.9802,5.0212,4.9802,5.013,288796.0],["1997-10-08",5.0048,5.0212,4.9884,5.0048,303368.0],["1997-10-09",4.9884,4.9884,4.931,4.9556,205337.0],["1997-10-10",4.972,5.054,4.9227,5.054,221896.0],["1997-10-13",5.0376,5.0376,4.4305,4.4715,925339.0],["1997-10-14",4.3977,4.7176,4.3812,4.693,2864776.0],["1997-10-15",4.7176,4.7176,4.5617,4.57,470287.0],["1997-10-16",4.5371,4.6438,4.4633,4.57,1426096.0],["1997-10-17",4.5371,4.5371,4.4633,4.5289,471612.0],["1997-10-20",4.5617,4.5946,4.5371,4.5371,492145.0],["1997-10-21",4.57,4.6602,4.57,4.6028,861089.0],["1997-10-22",4.611,4.6356,3.9792,4.0695,2933663.0],["1997-10-23",4.0695,4.4141,4.0613,4.3648,701456.0],["1997-10-24",4.3977,4.4305,4.1351,4.2336,1320778.0],["1997-10-27",4.2007,4.2336,4.0613,4.0859,557058.0],["1997-10-28",3.889,4.1351,3.7413,4.0038,1504256.0],["1997-10-29",4.1351,4.2007,4.0859,4.1023,304031.0],["1997-10-30",4.1105,4.1105,3.9382,3.9464,552422.0],["1997-10-31",3.9792,4.0038,3.9382,3.9792,130488.0],["1997-11-03",3.9382,4.0202,3.9382,4.0038,697482.0],["1997-11-04",3.9874,4.2172,3.9382,4.1843,786903.0],["1997-11-05",4.2172,4.2172,4.1187,4.1187,136449.0],["1997-11-06",4.1351,4.1351,3.9628,3.9792,677611.0],["1997-11-07",3.9792,3.9956,3.9054,3.9956,1247254.0],["1997-11-10",3.9546,4.0367,3.9382,4.012,1141936.0],["1997-11-11",4.0038,4.012,3.9874,3.9956,282172.0],["1997-11-12",4.0202,4.0202,3.9218,3.9382,1441993.0],["1997-11-13",3.971,3.971,3.8726,3.8726,1277723.0],["1997-11-14",3.8726,3.9218,3.8726,3.9054,729276.0],["1997-11-17",3.9382,3.9874,3.9382,3.9546,735900.0],["1997-11-18",3.9464,3.971,3.9054,3.9218,247066.0],["1997-11-19",3.9136,3.93,3.8562,3.8726,237793.0],["1997-11-20",3.9054,4.0367,3.8972,3.9956,429220.0],["1997-11-21",4.0284,4.0695,3.9956,4.0695,547785.0],["1997-11-24",4.0367,4.332,4.0284,4.1925,683572.0],["1997-11-25",4.1761,4.2418,4.0941,4.2007,621971.0],["1997-11-26",4.1908,4.3472,4.1743,4.339,212623.0],["1997-11-28",4.3472,4.4049,4.3308,4.3884,163607.0],["1997-12-01",4.3884,4.4872,4.3637,4.3719,563682.0],["1997-12-02",4.3719,4.6107,4.3719,4.5942,475586.0],["1997-12-03",4.5284,4.6107,4.5284,4.6107,413323.0],["1997-12-04",4.6107,4.6683,4.6107,4.6601,167581.0],["1997-12-05",4.6601,4.833,4.6601,4.8083,290121.0],["1997-12-08",4.8083,4.8083,4.7095,4.7424,175530.0],["1997-12-09",4.726,4.7424,4.7095,4.7177,162282.0],["1997-12-10",4.7342,4.7754,4.6272,4.6601,584216.0],["1997-12-11",4.6272,4.6272,4.479,4.4954,237793.0],["1997-12-12",4.4954,4.4954,4.3555,4.3719,298732.0],["1997-12-15",4.3966,4.3966,4.2649,4.2649,384178.0],["1997-12-16",4.2731,4.3143,4.2731,4.3143,398750.0],["1997-12-17",4.2978,4.4213,4.2978,4.4213,117241.0],["1997-12-18",4.4213,4.446,4.3308,4.339,255677.0],["1997-12-19",4.2649,4.2814,4.1743,4.2155,165594.0],["1997-12-22",4.1826,4.2237,4.1826,4.199,259651.0],["1997-12-23",4.1826,4.2814,4.1085,4.2731,338474.0],["1997-12-24",4.2731,4.2814,4.2155,4.2155,59614.0],["1997-12-26",4.2237,4.2237,4.1332,4.1496,49016.0],["1997-12-29",4.1167,4.1414,3.9685,4.1332,303368.0],["1997-12-30",4.199,4.3637,4.199,4.3637,292108.0],["1997-12-31",4.3472,4.3637,4.2814,4.2814,344436.0],["1998-01-02",4.2484,4.2814,4.2073,4.2237,328538.0],["1998-01-05",4.1908,4.2649,4.1496,4.232,538512.0],["1998-01-06",4.2155,4.2155,4.1167,4.1249,308005.0],["1998-01-07",4.1167,4.1414,4.0673,4.1085,180166.0],["1998-01-08",4.1085,4.1661,4.1002,4.1332,263626.0],["1998-01-09",4.1249,4.1332,3.985,3.985,279523.0],["1998-01-12",3.8368,3.9685,3.8203,3.9438,262301.0],["1998-01-13",3.9273,3.9603,3.8862,3.9191,306680.0],["1998-01-14",3.9026,3.9191,3.8697,3.9191,788227.0],["1998-01-15",3.952,4.0344,3.9356,3.9767,377554.0],["1998-01-16",4.0014,4.0179,3.952,3.985,123202.0],["1998-01-20",4.0179,4.0344,3.985,4.0097,130488.0],["1998-01-21",4.0097,4.0673,4.0097,4.0673,295420.0],["1998-01-22",4.0426,4.0591,3.9932,3.9932,117903.0],["1998-01-23",4.0097,4.0508,3.9767,4.0097,125851.0],["1998-01-26",3.9932,4.0097,3.8285,3.9191,643829.0],["1998-01-27",3.952,4.1826,3.952,4.1826,733250.0],["1998-01-28",4.232,4.3802,4.232,4.3802,443792.0],["1998-01-29",4.3143,4.4296,4.2484,4.3472,632569.0],["1998-01-30",4.3308,4.5531,4.3308,4.479,337812.0],["1998-02-02",4.446,4.7424,4.446,4.7342,541161.0],["1998-02-03",4.7013,4.8742,4.6766,4.8248,1036618.0],["1998-02-04",4.8248,5.1212,4.7836,5.1212,1095570.0],["1998-02-05",5.1212,5.4011,5.1212,5.1706,1247916.0],["1998-02-06",5.1376,5.3352,5.0059,5.0882,1795701.0],["1998-02-09",5.1047,5.2117,5.1047,5.1788,702119.0],["1998-02-10",5.1623,5.1706,5.1212,5.1376,73524.0],["1998-02-11",5.1129,5.1294,5.0965,5.1294,88096.0],["1998-02-12",5.1294,5.1706,5.0882,5.1706,455052.0],["1998-02-13",5.1788,5.2035,5.1376,5.1788,1080335.0],["1998-02-17",5.187,5.2611,5.187,5.2529,188115.0],["1998-02-18",5.2529,5.3023,5.1706,5.2035,293433.0],["1998-02-19",5.2035,5.22,5.1706,5.1788,406699.0],["1998-02-20",5.1706,5.2035,5.1459,5.1953,420609.0],["1998-02-23",5.1953,5.2035,5.0718,5.08,651778.0],["1998-02-24",5.08,5.1376,5.0553,5.1376,280847.0],["1998-02-25",5.1212,5.2364,5.1129,5.2282,534537.0],["1998-02-26",5.2265,5.2265,5.1687,5.2182,641180.0],["1998-02-27",5.2182,5.2182,5.1357,5.21,453728.0],["1998-03-02",5.177,5.177,4.888,5.1522,897519.0],["1998-03-03",5.1522,5.1522,5.0283,5.1026,288796.0],["1998-03-04",5.1026,5.1026,5.0614,5.0614,239780.0],["1998-03-05",4.9623,5.0366,4.9623,5.0201,102668.0],["1998-03-06",4.9953,5.0283,4.9292,4.9292,913417.0],["1998-03-09",4.9127,4.9127,4.888,4.9045,410673.0],["1998-03-10",4.8715,4.8797,4.8384,4.8715,256340.0],["1998-03-11",4.8715,4.9127,4.8549,4.8632,442467.0],["1998-03-12",4.8467,5.0283,4.8467,4.9788,1591690.0],["1998-03-13",5.0118,5.0448,5.0036,5.0201,490158.0],["1998-03-16",5.0366,5.1522,5.0366,5.1192,457702.0],["1998-03-17",5.0944,5.1604,5.0944,5.1026,116578.0],["1998-03-18",5.0861,5.1357,5.0861,5.1274,271574.0],["1998-03-19",5.1439,5.1687,5.1192,5.1439,74186.0],["1998-03-20",5.1192,5.1439,5.1192,5.1274,125189.0],["1998-03-23",5.1357,5.2347,5.1357,5.1852,272899.0],["1998-03-24",5.1852,5.3421,5.1852,5.243,765044.0],["1998-03-25",5.2595,5.2595,5.1357,5.1522,258327.0],["1998-03-26",5.1687,5.2843,5.1687,5.243,345098.0],["1998-03-27",5.276,5.3008,5.2347,5.2595,140424.0],["1998-03-30",5.1935,5.2182,5.1192,5.1357,335162.0],["1998-03-31",5.1357,5.1687,5.1026,5.1026,181491.0],["1998-04-01",5.1192,5.1192,5.0283,5.0779,122540.0],["1998-04-02",5.0614,5.1852,5.0531,5.1852,542486.0],["1998-04-03",5.2182,5.2347,5.1852,5.21,71537.0],["1998-04-06",5.177,5.1935,5.0696,5.0861,133800.0],["1998-04-07",5.0779,5.1274,5.0531,5.1274,221896.0],["1998-04-08",5.1026,5.1192,5.0614,5.1192,488833.0],["1998-04-09",5.2843,5.3834,5.243,5.3669,1128689.0],["1998-04-13",5.5155,5.6971,5.4824,5.6641,1180354.0],["1998-04-14",5.8127,5.9035,5.7714,5.8457,706093.0],["1998-04-15",5.8623,6.176,5.854,6.11,604087.0],["1998-04-16",6.0769,6.0769,5.8788,5.9944,373580.0],["1998-04-17",5.9779,6.0109,5.9283,5.9531,345098.0],["1998-04-20",5.9448,6.0109,5.8623,6.0109,304031.0],["1998-04-21",6.0191,6.0604,5.9944,6.0109,355696.0],["1998-04-22",6.0191,6.0439,5.9613,6.0274,96045.0],["1998-04-23",6.0274,6.0604,5.9778,5.9944,341786.0],["1998-04-24",6.0109,6.0439,5.9778,5.9778,71537.0],["1998-04-27",5.9613,5.9778,5.7879,5.8127,197388.0],["1998-04-28",5.7797,5.8292,5.7714,5.7714,184803.0],["1998-04-29",5.7797,5.9448,5.7549,5.9201,458364.0],["1998-04-30",5.9448,6.209,5.9448,6.1595,283497.0],["1998-05-01",6.1843,6.1843,6.0439,6.1678,297407.0],["1998-05-04",6.0356,6.0934,5.9696,6.0522,117241.0],["1998-05-05",6.0356,6.0769,6.0109,6.0274,137774.0],["1998-05-06",6.0439,6.0439,5.9201,5.9366,219909.0],["1998-05-07",5.9201,5.9201,5.8705,5.8788,162282.0],["1998-05-08",5.8457,6.0604,5.8457,6.0604,119228.0],["1998-05-11",6.0604,6.0769,5.9944,6.0109,113266.0],["1998-05-12",6.0109,6.11,6.0109,6.0934,232494.0],["1998-05-13",6.0934,6.1265,6.0934,6.1265,384840.0],["1998-05-14",6.11,6.1512,6.0934,6.143,65575.0],["1998-05-15",6.143,6.143,6.0439,6.0604,225208.0],["1998-05-18",6.0769,6.0769,5.7632,5.8045,313966.0],["1998-05-19",5.7962,5.8953,5.7797,5.8788,217259.0],["1998-05-20",5.8953,5.8953,5.7632,5.8457,176192.0],["1998-05-21",5.8457,5.8457,5.6806,5.7962,261639.0],["1998-05-22",5.7879,5.7879,5.6641,5.7467,193414.0],["1998-05-26",5.7632,5.7632,5.6889,5.6889,69549.0],["1998-05-27",5.6724,5.6724,5.499,5.532,201362.0],["1998-05-28",5.5385,5.5634,5.4723,5.4889,222558.0],["1998-05-29",5.4972,5.5385,5.4144,5.4309,135787.0],["1998-06-01",5.3978,5.4226,5.3481,5.3978,227195.0],["1998-06-02",5.4226,5.4226,5.2819,5.2902,351059.0],["1998-06-03",5.2985,5.3233,5.2736,5.2736,202687.0],["1998-06-04",5.2902,5.4806,5.2819,5.4806,549110.0],["1998-06-05",5.4723,5.5799,5.4723,5.5799,413985.0],["1998-06-08",5.6131,5.6958,5.5799,5.5799,270249.0],["1998-06-09",5.5799,5.5965,5.4475,5.5468,160957.0],["1998-06-10",5.5303,5.5468,5.4309,5.4309,88096.0],["1998-06-11",5.4475,5.4475,5.2157,5.2239,125189.0],["1998-06-12",5.2405,5.2571,5.1329,5.1826,70874.0],["1998-06-15",5.0501,5.2157,5.0501,5.1163,194076.0],["1998-06-16",5.1743,5.1826,5.0749,5.0998,247066.0],["1998-06-17",5.0998,5.1577,5.0667,5.1494,223221.0],["1998-06-18",5.1412,5.1494,5.108,5.1494,649128.0],["1998-06-19",5.1412,5.2571,5.1412,5.2405,388152.0],["1998-06-22",5.2074,5.3067,5.2074,5.3067,170231.0],["1998-06-23",5.3067,5.3978,5.3067,5.3481,98032.0],["1998-06-24",5.3481,5.3812,5.3399,5.3481,189440.0],["1998-06-25",5.3481,5.3481,5.3067,5.3399,170231.0],["1998-06-26",5.3564,5.3647,5.3233,5.3399,47691.0],["1998-06-29",5.315,5.3316,5.2985,5.2985,204012.0],["1998-06-30",5.3316,5.3564,5.315,5.3399,313304.0],["1998-07-01",5.3647,5.5303,5.3481,5.5303,125189.0],["1998-07-02",5.5468,5.5468,5.4309,5.4309,72861.0],["1998-07-06",5.4475,5.4889,5.4475,5.4558,51665.0],["1998-07-07",5.4309,5.4392,5.373,5.4309,194076.0],["1998-07-08",5.4144,5.4144,5.3316,5.3647,137774.0],["1998-07-09",5.3812,5.3812,5.3399,5.373,140424.0],["1998-07-10",5.3812,5.4144,5.3647,5.4144,558383.0],["1998-07-13",5.3233,5.3233,5.1494,5.2488,429882.0],["1998-07-14",5.1826,5.1908,4.9011,4.9342,926002.0],["1998-07-15",4.959,4.9839,4.9011,4.9673,427233.0],["1998-07-16",4.959,5.0004,4.9176,4.9425,381529.0],["1998-07-17",4.9507,4.9507,4.9176,4.9259,297407.0],["1998-07-20",4.9259,4.9259,4.7355,4.7934,497444.0],["1998-07-21",4.8183,4.8266,4.7852,4.7852,168906.0],["1998-07-22",4.7852,4.7852,4.6444,4.7024,458364.0],["1998-07-23",4.6858,4.7024,4.6444,4.6444,190102.0],["1998-07-24",4.6113,4.6279,4.512,4.5285,119890.0],["1998-07-27",4.5037,4.5368,4.4789,4.4789,81472.0],["1998-07-28",4.4871,4.512,4.4789,4.4871,217259.0],["1998-07-29",4.4954,4.512,4.4871,4.5037,125851.0],["1998-07-30",4.5037,4.5368,4.5037,4.5202,953159.0],["1998-07-31",4.5202,4.5368,4.4209,4.4375,300056.0],["1998-08-03",4.454,4.454,4.4043,4.4043,102668.0],["1998-08-04",4.4043,4.4209,4.2636,4.2719,149035.0],["1998-08-05",4.2884,4.2884,4.1725,4.2553,245741.0],["1998-08-06",4.2719,4.305,4.1974,4.2884,130488.0],["1998-08-07",4.2553,4.454,4.2553,4.4043,327214.0],["1998-08-10",4.4209,4.4375,4.3298,4.3381,243754.0],["1998-08-11",4.2719,4.2719,4.098,4.156,202687.0],["1998-08-12",4.1394,4.3878,4.1394,4.3795,1197576.0],["1998-08-13",4.3712,4.3878,4.2719,4.3216,487509.0],["1998-08-14",4.3547,4.5368,4.3547,4.5285,643829.0],["1998-08-17",4.5368,4.9176,4.5285,4.8266,700131.0],["1998-08-18",4.8431,4.9094,4.8431,4.8514,366294.0],["1998-08-19",4.8514,4.8514,4.5865,4.5948,189440.0],["1998-08-20",4.5865,4.603,4.5285,4.5782,139099.0],["1998-08-21",4.5534,4.5534,4.305,4.3878,187452.0],["1998-08-24",4.3547,4.4375,4.3547,4.4292,229844.0],["1998-08-25",4.4623,4.5037,4.3381,4.3381,558383.0],["1998-08-26",4.2719,4.3381,4.1394,4.3381,176854.0],["1998-08-27",4.2388,4.2388,4.0235,4.0566,394776.0],["1998-08-28",4.0549,4.0715,3.9884,3.9967,209973.0],["1998-08-31",3.8721,3.9386,3.4899,3.4982,441142.0],["1998-09-01",3.5231,3.6478,3.5231,3.6478,478898.0],["1998-09-02",3.6145,3.6644,3.5397,3.6228,222558.0],["1998-09-03",3.5397,3.5397,3.2572,3.3735,423258.0],["1998-09-04",3.4068,3.5065,3.4068,3.4733,99356.0],["1998-09-08",3.5896,3.7724,3.5896,3.7392,262963.0],["1998-09-09",3.7225,3.7558,3.6727,3.681,429882.0],["1998-09-10",3.6976,3.6976,3.4733,3.4733,362982.0],["1998-09-11",3.4649,3.681,3.4649,3.6727,320590.0],["1998-09-14",3.7059,3.7392,3.6561,3.7308,220571.0],["1998-09-15",3.7475,3.7724,3.6893,3.7142,96707.0],["1998-09-16",3.6976,3.7059,3.548,3.573,401400.0],["1998-09-17",3.5563,3.5563,3.4234,3.5065,322577.0],["1998-09-18",3.5896,3.681,3.5564,3.5979,603425.0],["1998-09-21",3.6145,3.6145,3.5647,3.5813,154996.0],["1998-09-22",3.6145,3.7807,3.6145,3.7807,164932.0],["1998-09-23",3.7973,4.1879,3.7973,4.1463,401400.0],["1998-09-24",4.138,4.1546,4.1131,4.1297,190102.0],["1998-09-25",4.1048,4.1131,4.0383,4.0715,188777.0],["1998-09-28",4.0715,4.1962,4.0715,4.1629,197388.0],["1998-09-29",4.1629,4.1629,3.9635,4.0134,143736.0],["1998-09-30",4.0383,4.0383,3.9884,4.005,56964.0],["1998-10-01",4.03,4.0383,3.9386,3.9552,160295.0],["1998-10-02",3.922,3.922,3.8389,3.922,180166.0],["1998-10-05",3.9386,3.9386,3.8222,3.8389,60276.0],["1998-10-06",3.8222,3.8887,3.7225,3.7475,196063.0],["1998-10-07",3.7641,3.7641,3.5231,3.5231,252365.0],["1998-10-08",3.4566,3.4566,3.2821,3.3071,298732.0],["1998-10-09",3.3071,3.44,3.3071,3.44,628595.0],["1998-10-12",3.5231,3.6727,3.4982,3.573,877648.0],["1998-10-13",3.573,3.6644,3.5231,3.5231,292108.0],["1998-10-14",3.5231,3.5231,3.4566,3.4566,434519.0],["1998-10-15",3.4483,3.5397,3.3902,3.5397,364969.0],["1998-10-16",3.573,3.9801,3.573,3.922,534537.0],["1998-10-19",3.9386,4.1962,3.9303,4.1795,463663.0],["1998-10-20",4.2128,4.5867,4.2128,4.5701,759745.0],["1998-10-21",4.595,4.9191,4.595,4.836,954484.0],["1998-10-22",4.9191,4.9191,4.728,4.8194,804124.0],["1998-10-23",4.8526,5.1434,4.8526,5.1268,929314.0],["1998-10-26",5.1102,5.16,4.9689,5.1185,1051853.0],["1998-10-27",5.0852,5.0936,4.8526,4.9024,865063.0],["1998-10-28",4.8692,4.8692,4.6365,4.6365,606736.0],["1998-10-29",4.6449,4.7529,4.5036,4.7196,806112.0],["1998-10-30",4.7196,4.7363,4.6532,4.6532,258989.0],["1998-11-02",4.6615,4.6615,4.6116,4.6282,544473.0],["1998-11-03",4.6449,4.9357,4.6282,4.9357,490158.0],["1998-11-04",4.9689,5.0852,4.9108,5.052,320590.0],["1998-11-05",5.0437,5.185,5.0105,5.1683,227195.0],["1998-11-06",5.1185,5.1351,4.9855,5.1185,244417.0],["1998-11-09",5.1517,5.1517,4.8858,5.052,315953.0],["1998-11-10",5.0354,5.052,4.9191,5.052,404049.0],["1998-11-11",5.0354,5.1185,5.0354,5.1019,348410.0],["1998-11-12",5.1019,5.1268,4.944,5.1102,307342.0],["1998-11-13",5.0936,5.1102,5.0271,5.0271,274886.0],["1998-11-16",5.052,5.1351,4.9855,5.1185,345760.0],["1998-11-17",5.1268,5.1683,5.0852,5.1268,239118.0],["1998-11-18",5.1268,5.1683,5.1185,5.16,166256.0],["1998-11-19",5.1766,5.3511,5.1683,5.2016,535862.0],["1998-11-20",5.1683,5.2348,5.1683,5.2016,169568.0],["1998-11-23",5.2016,5.3179,5.2016,5.2847,153671.0],["1998-11-24",5.293,5.3511,5.293,5.3511,427233.0],["1998-11-25",5.3345,5.401,5.3345,5.3511,118565.0],["1998-11-27",5.3494,5.3661,5.3327,5.3494,100019.0],["1998-11-30",5.3494,5.3994,5.2911,5.2994,353046.0],["1998-12-01",5.2828,5.2911,5.2494,5.2828,200038.0],["1998-12-02",5.2661,5.2661,5.0828,5.0911,119228.0],["1998-12-03",5.0661,5.0661,4.8495,4.9078,263626.0],["1998-12-04",4.9328,4.9745,4.9245,4.9745,360333.0],["1998-12-07",4.9411,5.1161,4.9411,5.0828,306018.0],["1998-12-08",5.0744,5.2411,5.0744,5.0994,276873.0],["1998-12-09",5.1161,5.1328,4.9994,5.0994,294757.0],["1998-12-10",5.0828,5.0828,4.9828,5.0078,121215.0],["1998-12-11",5.0078,5.1244,5.0078,5.1161,431869.0],["1998-12-14",5.1828,5.2161,5.0661,5.0661,200038.0],["1998-12-15",4.9661,5.0494,4.9328,4.9828,470949.0],["1998-12-16",4.9745,5.1328,4.9578,5.1244,557721.0],["1998-12-17",5.1078,5.1828,5.1078,5.1661,204012.0],["1998-12-18",5.1994,5.4494,5.1911,5.4161,615347.0],["1998-12-21",5.4077,5.5661,5.4077,5.4244,335162.0],["1998-12-22",5.4244,5.4244,5.3327,5.3994,184803.0],["1998-12-23",5.3911,5.4994,5.3911,5.4161,378879.0],["1998-12-24",5.4161,5.4161,5.3411,5.3494,49016.0],["1998-12-28",5.3494,5.3577,5.2994,5.3161,335162.0],["1998-12-29",5.2994,5.4327,5.2994,5.3911,180829.0],["1998-12-30",5.3744,5.616,5.3744,5.5661,200038.0],["1998-12-31",5.5494,5.916,5.5494,5.916,325889.0],["1999-01-04",5.8494,6.066,5.8327,5.841,429882.0],["1999-01-05",5.841,5.866,5.691,5.7077,273561.0],["1999-01-06",5.7077,5.8327,5.666,5.7994,191427.0],["1999-01-07",5.8244,5.8494,5.6827,5.841,237131.0],["1999-01-08",5.841,5.841,5.741,5.791,200038.0],["1999-01-11",5.6577,5.766,5.6327,5.766,249716.0],["1999-01-12",5.7327,5.7327,5.5244,5.6494,197388.0],["1999-01-13",5.5994,5.6327,5.5244,5.5744,126514.0],["1999-01-14",5.5744,5.6244,5.5744,5.5911,264950.0],["1999-01-15",5.5827,5.5827,5.5577,5.5661,421271.0],["1999-01-19",5.5911,5.5911,5.3827,5.4327,133800.0],["1999-01-20",5.4161,5.4577,5.3827,5.4161,251703.0],["1999-01-21",5.4161,5.4161,5.2994,5.2994,228520.0],["1999-01-22",5.3161,5.3161,5.1994,5.1994,206661.0],["1999-01-25",5.1994,5.1994,5.0328,5.1411,247729.0],["1999-01-26",5.1744,5.4577,5.1744,5.4494,467637.0],["1999-01-27",5.4827,5.4827,5.3661,5.3661,624621.0],["1999-01-28",5.3661,5.3744,5.2661,5.2828,271574.0],["1999-01-29",5.2828,5.3494,5.2828,5.2994,176192.0],["1999-02-01",5.3161,5.5077,5.3161,5.5077,616010.0],["1999-02-02",5.5077,5.5077,5.3327,5.3327,249716.0],["1999-02-03",5.3494,5.4661,5.3327,5.3661,341124.0],["1999-02-04",5.3577,5.3827,5.0661,5.0911,483534.0],["1999-02-05",5.0911,5.0994,5.0328,5.0494,268262.0],["1999-02-08",5.0494,5.0494,4.8995,4.9245,967731.0],["1999-02-09",4.9495,5.0911,4.9245,5.0578,443792.0],["1999-02-10",5.0494,5.1828,5.0494,5.1494,257664.0],["1999-02-11",5.2328,5.2578,5.1953,5.2411,523277.0],["1999-02-12",5.2161,5.2328,5.1161,5.1244,160957.0],["1999-02-16",5.1078,5.1578,5.1078,5.1161,115253.0],["1999-02-17",5.1161,5.1328,5.0828,5.0828,115253.0],["1999-02-18",5.0911,5.1494,5.0828,5.1411,157645.0],["1999-02-19",5.2328,5.2328,5.1661,5.1661,129163.0],["1999-02-22",5.1494,5.1494,5.0328,5.1078,223883.0],["1999-02-23",5.0828,5.1161,5.0578,5.1161,111279.0],["1999-02-24",5.0994,5.1494,5.0078,5.0578,264950.0],["1999-02-25",5.0728,5.1145,4.8973,4.8973,219909.0],["1999-02-26",4.9056,4.9641,4.8555,4.9307,283497.0],["1999-03-01",4.914,4.9474,4.9056,4.9474,214610.0],["1999-03-02",4.9307,5.056,4.9223,5.0477,217922.0],["1999-03-03",5.0477,5.0477,4.9307,4.9725,86771.0],["1999-03-04",4.9474,5.0226,4.9307,4.9808,86771.0],["1999-03-05",4.9975,5.148,4.9808,5.1396,137774.0],["1999-03-08",5.1313,5.2984,5.1313,5.2733,650453.0],["1999-03-09",5.2733,5.3068,5.2148,5.2566,192089.0],["1999-03-10",5.2232,5.2232,5.148,5.173,296744.0],["1999-03-11",5.1898,5.2399,5.1814,5.2148,442467.0],["1999-03-12",5.2148,5.2148,5.1814,5.1814,112604.0],["1999-03-15",5.2065,5.2065,5.1814,5.2065,61601.0],["1999-03-16",5.2148,5.2483,5.2148,5.2232,316616.0],["1999-03-17",5.2148,5.2566,5.2148,5.2483,76173.0],["1999-03-18",5.2566,5.2817,5.1898,5.1981,144398.0],["1999-03-19",5.2315,5.29,5.2148,5.2566,186790.0],["1999-03-22",5.2817,5.2817,5.2232,5.2483,69549.0],["1999-03-23",5.2315,5.2399,5.1647,5.1647,115253.0],["1999-03-24",5.1563,5.1563,5.0811,5.1062,162282.0],["1999-03-25",5.1313,5.2148,5.0811,5.2148,210636.0],["1999-03-26",5.2315,5.2566,5.2065,5.2483,125189.0],["1999-03-29",5.2483,5.4822,5.2483,5.4488,332513.0],["1999-03-30",5.4488,5.4822,5.4321,5.4655,259651.0],["1999-03-31",5.4488,5.641,5.4321,5.5992,302043.0],["1999-04-01",5.6034,5.6285,5.5031,5.5909,300277.0],["1999-04-05",5.5909,5.5909,5.5157,5.5407,529459.0],["1999-04-06",5.5407,5.5407,5.4655,5.5282,281289.0],["1999-04-07",5.5407,5.5407,5.4154,5.4279,897299.0],["1999-04-08",5.4405,5.5407,5.4279,5.4906,230065.0],["1999-04-09",5.4655,5.8667,5.4405,5.8667,276432.0],["1999-04-12",5.8667,6.2302,5.8667,6.2177,545356.0],["1999-04-13",6.2553,6.5687,6.2427,6.4809,1410861.0],["1999-04-14",6.5687,7.02,6.5687,6.7191,691521.0],["1999-04-15",6.7191,6.9949,6.694,6.8695,400958.0],["1999-04-16",6.9071,7.1704,6.857,6.9447,596580.0],["1999-04-19",7.1202,7.7219,7.1077,7.4211,989590.0],["1999-04-20",7.3709,7.3835,6.7943,6.8194,754667.0],["1999-04-21",6.8194,7.0701,6.7818,7.0325,465430.0],["1999-04-22",7.0325,7.1578,6.9573,7.02,306901.0],["1999-04-23",7.02,7.1077,6.9823,7.0576,363424.0],["1999-04-26",7.0952,7.2957,7.045,7.2456,585982.0],["1999-04-27",7.2707,7.747,7.2707,7.747,861089.0],["1999-04-28",7.747,7.747,7.4587,7.4963,462338.0],["1999-04-29",7.4963,7.6467,7.4462,7.5715,140424.0],["1999-04-30",7.5465,7.6467,7.4086,7.6467,257443.0],["1999-05-03",7.6467,8.0228,7.6217,7.7345,628816.0],["1999-05-04",8.0228,8.0228,7.7721,7.8222,641622.0],["1999-05-05",7.8724,7.8849,7.4963,7.5088,228741.0],["1999-05-06",7.5088,7.5715,7.4462,7.4838,217259.0],["1999-05-07",7.5088,7.747,7.4211,7.5088,491483.0],["1999-05-10",7.5339,7.5339,7.396,7.4086,646037.0],["1999-05-11",7.4462,7.4712,7.396,7.4211,132475.0],["1999-05-12",7.4462,7.4462,7.2707,7.2957,128943.0],["1999-05-13",7.1704,7.2707,7.1704,7.2707,221675.0],["1999-05-14",7.2205,7.4211,7.2205,7.3584,306459.0],["1999-05-17",7.3083,7.5214,7.2832,7.3835,971485.0],["1999-05-18",7.2957,7.3584,7.1955,7.2205,146164.0],["1999-05-19",7.2205,7.4086,7.1453,7.4086,143073.0],["1999-05-20",7.3835,7.4587,7.3835,7.4086,335162.0],["1999-05-21",7.4211,7.4462,7.2957,7.4086,334721.0],["1999-05-24",7.4086,7.4211,7.3459,7.3709,82576.0],["1999-05-25",7.396,7.4462,7.1955,7.1955,344436.0],["1999-05-26",7.1955,7.2205,6.9447,6.9447,139099.0],["1999-05-27",6.9197,6.9197,6.7442,6.7692,460131.0],["1999-05-28",6.7692,6.9071,6.6063,6.8194,1638277.0],["1999-06-01",6.857,7.4086,6.857,7.396,842101.0],["1999-06-02",7.371,7.4211,7.371,7.4211,385503.0],["1999-06-03",7.4086,7.4086,7.2456,7.2832,194739.0],["1999-06-04",7.2581,7.3584,7.2581,7.3584,331188.0],["1999-06-07",7.4086,7.4712,7.3459,7.4211,384620.0],["1999-06-08",7.4211,7.4211,7.1955,7.2707,176634.0],["1999-06-09",7.2707,7.3709,7.2331,7.3709,76394.0],["1999-06-10",7.371,7.371,7.1453,7.2205,126735.0],["1999-06-11",7.2331,7.2331,7.1077,7.1077,61822.0],["1999-06-14",7.1077,7.1077,6.8194,7.0074,290121.0],["1999-06-15",7.3208,7.3584,7.2456,7.2832,653544.0],["1999-06-16",7.3333,7.4211,7.3333,7.3835,138216.0],["1999-06-17",7.3584,7.4211,7.3083,7.3208,212843.0],["1999-06-18",7.3709,7.3709,7.3208,7.3709,340461.0],["1999-06-21",7.3835,7.4211,7.3709,7.396,228299.0],["1999-06-22",7.3835,7.8473,7.3835,7.6217,808540.0],["1999-06-23",7.6718,7.7345,7.6217,7.6969,208428.0],["1999-06-24",7.6969,7.8348,7.6342,7.6342,430103.0],["1999-06-25",7.6342,7.8473,7.6342,7.747,370931.0],["1999-06-28",7.8724,7.9852,7.8724,7.9351,396984.0],["1999-06-29",7.9852,8.1231,7.91,7.9977,390360.0],["1999-06-30",8.0729,8.4239,8.0729,8.3487,502523.0],["1999-07-01",8.2484,8.2484,7.9476,8.0103,435843.0],["1999-07-02",8.0228,8.098,7.9225,8.098,309109.0],["1999-07-06",8.098,8.2234,8.0479,8.1356,242871.0],["1999-07-07",8.1356,8.2484,8.1231,8.1607,309550.0],["1999-07-08",8.2108,8.2234,8.0228,8.1732,311758.0],["1999-07-09",8.1732,8.1858,8.0103,8.0353,282172.0],["1999-07-12",8.1356,8.7749,8.1356,8.4992,1231136.0],["1999-07-13",8.4114,8.4114,8.2108,8.3738,547123.0],["1999-07-14",8.3738,8.3738,8.192,8.261,302043.0],["1999-07-15",8.261,8.2861,7.9977,8.0479,264509.0],["1999-07-16",7.9977,8.0103,7.7972,7.8974,544915.0],["1999-07-19",7.9476,8.2986,7.7972,8.261,710067.0],["1999-07-20",8.2234,8.3487,8.1356,8.1607,422596.0],["1999-07-21",8.1732,8.2108,8.1231,8.1607,143515.0],["1999-07-22",8.1858,8.2234,8.098,8.1732,258327.0],["1999-07-23",8.1231,8.2234,8.0604,8.1732,201362.0],["1999-07-26",8.1732,8.261,8.1231,8.1732,157204.0],["1999-07-27",8.1732,8.1983,8.0479,8.0729,193855.0],["1999-07-28",8.0855,8.098,8.0228,8.0353,112162.0],["1999-07-29",8.0479,8.0855,7.9977,8.0855,204895.0],["1999-07-30",8.0855,8.3362,8.0729,8.3362,319265.0],["1999-08-02",8.3111,8.3237,7.9727,7.9727,304693.0],["1999-08-03",7.8724,7.8974,7.6467,7.6718,302043.0],["1999-08-04",7.7219,7.8473,7.7094,7.7596,388152.0],["1999-08-05",7.7846,7.7846,7.6342,7.6718,244196.0],["1999-08-06",7.6969,7.6969,7.559,7.6091,116578.0],["1999-08-09",7.6217,7.7721,7.6217,7.722,220792.0],["1999-08-10",7.6969,7.7094,7.5715,7.6467,320590.0],["1999-08-11",7.6342,7.8849,7.6342,7.8222,680923.0],["1999-08-12",7.8222,7.9977,7.8222,7.9225,259210.0],["1999-08-13",7.91,8.0353,7.8473,7.91,194739.0],["1999-08-16",7.8849,7.9351,7.8222,7.8473,154996.0],["1999-08-17",7.8724,7.8724,7.5966,7.6593,407140.0],["1999-08-18",7.6217,7.6718,7.5966,7.6718,209311.0],["1999-08-19",7.6718,7.6718,7.6091,7.6467,127176.0],["1999-08-20",7.6467,7.7345,7.6217,7.6467,121436.0],["1999-08-23",7.6467,7.6843,7.5841,7.6593,263184.0],["1999-08-24",7.6843,7.6843,7.5339,7.6342,166477.0],["1999-08-25",7.6342,7.6467,7.6154,7.6467,216376.0],["1999-08-26",7.6342,7.6342,7.5465,7.5465,216818.0],["1999-08-27",7.5214,7.5339,7.3584,7.4211,266275.0],["1999-08-30",7.4362,7.6497,7.411,7.6497,485301.0],["1999-08-31",7.6246,7.6623,7.4487,7.4487,507822.0],["1999-09-01",7.4487,7.5869,7.411,7.4739,154113.0],["1999-09-02",7.4864,7.4864,7.298,7.3231,257885.0],["1999-09-03",7.3231,7.6246,7.3231,7.5618,259651.0],["1999-09-07",7.5869,7.7502,7.5869,7.6371,302485.0],["1999-09-08",7.4864,7.4864,7.0342,7.3734,946315.0],["1999-09-09",7.3608,7.4362,7.3608,7.4362,250378.0],["1999-09-10",7.4613,7.499,7.4362,7.4864,148814.0],["1999-09-13",7.4613,7.4864,7.4362,7.4739,213285.0],["1999-09-14",7.4362,7.4362,7.2101,7.2226,723315.0],["1999-09-15",7.2226,7.2477,7.1598,7.1849,367839.0],["1999-09-16",7.1975,7.1975,7.0845,7.1221,322356.0],["1999-09-17",7.097,7.1347,7.0468,7.0593,227416.0],["1999-09-20",7.0593,7.0593,6.8458,6.8709,453507.0],["1999-09-21",6.8709,6.8709,6.7704,6.8584,805449.0],["1999-09-22",6.8332,6.9086,6.8207,6.8584,332513.0],["1999-09-23",6.8709,6.8709,6.6323,6.6951,289238.0],["1999-09-24",6.6825,6.6825,6.5569,6.6323,158087.0],["1999-09-27",6.6574,6.7579,6.6574,6.7076,210636.0],["1999-09-28",6.7202,6.7202,6.5569,6.6448,283055.0],["1999-09-29",6.6323,6.7327,6.5443,6.7202,783812.0],["1999-09-30",6.7453,6.9588,6.7453,6.8584,321473.0],["1999-10-01",6.8835,6.8835,6.469,6.582,206220.0],["1999-10-04",6.5695,6.7579,6.5695,6.7076,186790.0],["1999-10-05",6.6951,6.6951,6.582,6.6197,173543.0],["1999-10-06",6.6197,6.6323,6.582,6.6323,191647.0],["1999-10-07",6.6448,6.8584,6.6197,6.8584,98473.0],["1999-10-08",6.8584,7.1598,6.8081,7.0217,409790.0],["1999-10-11",7.0217,7.0217,6.6825,6.783,250378.0],["1999-10-12",6.8081,6.8332,5.4766,5.9163,2903856.0],["1999-10-13",5.954,6.2931,5.954,6.1926,699469.0],["1999-10-14",6.2052,6.2805,6.1549,6.1801,408907.0],["1999-10-15",6.0796,6.2052,6.0293,6.067,354150.0],["1999-10-18",6.067,6.1801,5.7907,5.8283,889350.0],["1999-10-19",5.8283,5.8912,5.5646,5.7279,672974.0],["1999-10-20",5.753,5.9037,5.753,5.8535,550655.0],["1999-10-21",5.8409,5.8409,5.7279,5.7907,416855.0],["1999-10-22",5.7907,5.8912,5.7907,5.866,612035.0],["1999-10-25",5.866,5.866,5.8032,5.8283,525043.0],["1999-10-26",5.8283,5.9665,5.8283,5.9288,521952.0],["1999-10-27",5.9288,5.9916,5.8032,5.9288,745394.0],["1999-10-28",5.9665,6.067,5.9288,5.9414,294537.0],["1999-10-29",5.9665,6.0293,5.9288,6.0042,430103.0],["1999-11-01",6.0293,6.1298,5.9916,6.0544,245079.0],["1999-11-02",6.0796,6.2177,6.0796,6.1549,135125.0],["1999-11-03",6.1801,6.1801,6.0042,6.0293,202687.0],["1999-11-04",6.0796,6.1424,5.8912,5.9037,162503.0],["1999-11-05",5.954,6.2052,5.9414,6.1801,336487.0],["1999-11-08",6.1549,6.2303,6.0042,6.0293,237572.0],["1999-11-09",6.0293,6.0544,5.9037,5.9665,233156.0],["1999-11-10",5.9414,6.0168,5.9037,5.9288,189881.0],["1999-11-11",5.9037,6.0042,5.9037,5.9791,502081.0],["1999-11-12",5.9791,5.9916,5.8283,5.8283,282614.0],["1999-11-15",5.8283,5.8786,5.753,5.8535,352384.0],["1999-11-16",5.8535,5.8786,5.8158,5.8283,400517.0],["1999-11-17",5.8283,5.8283,5.2254,5.4766,832386.0],["1999-11-18",5.7279,6.381,5.7027,6.1926,1451045.0],["1999-11-19",6.3308,6.4815,5.954,5.9916,664584.0],["1999-11-22",5.9916,6.1047,5.954,6.0293,323239.0],["1999-11-23",6.0293,6.1675,5.9791,6.0419,583774.0],["1999-11-24",6.067,6.2805,6.0419,6.2303,404049.0],["1999-11-26",6.2303,6.2805,6.1298,6.1926,110396.0],["1999-11-29",6.17,6.2203,6.0944,6.107,389477.0],["1999-11-30",6.1322,6.1951,6.0944,6.1448,200038.0],["1999-12-01",6.1196,6.2455,6.1196,6.2203,288354.0],["1999-12-02",6.2203,6.2707,6.1825,6.2455,256560.0],["1999-12-03",6.2329,6.3714,6.1951,6.3588,330305.0],["1999-12-06",6.384,6.447,6.2581,6.3462,617776.0],["1999-12-07",6.3462,6.4092,6.17,6.17,290562.0],["1999-12-08",6.1951,6.2455,6.1574,6.2203,224325.0],["1999-12-09",6.2203,6.2329,6.0818,6.1322,338695.0],["1999-12-10",6.107,6.17,6.044,6.1448,277315.0],["1999-12-13",6.044,6.1322,5.9433,6.1322,511354.0],["1999-12-14",6.1196,6.1196,6.0063,6.0692,184582.0],["1999-12-15",6.0566,6.0566,5.8678,5.9307,276432.0],["1999-12-16",5.9181,5.9181,5.8678,5.9181,121877.0],["1999-12-17",5.8929,5.9055,5.6411,5.6411,365190.0],["1999-12-20",5.6411,5.6537,5.3389,5.6537,715366.0],["1999-12-21",5.6663,5.8426,5.5404,5.8426,202245.0],["1999-12-22",5.8678,5.8678,5.6411,5.7922,297628.0],["1999-12-23",5.767,6.107,5.767,6.0566,294095.0],["1999-12-27",6.107,6.2203,5.9685,6.1322,653986.0],["1999-12-28",6.1574,6.447,6.1448,6.3714,442026.0],["1999-12-29",6.4218,6.447,6.2203,6.4344,249937.0],["1999-12-30",6.4092,6.5477,6.4092,6.4847,211960.0],["1999-12-31",6.4596,6.8499,6.447,6.8499,217259.0],["2000-01-03",6.5477,6.5729,6.1825,6.2329,671649.0],["2000-01-04",6.1825,6.2077,6.044,6.0944,325447.0],["2000-01-05",6.0944,6.2959,5.9559,6.2203,489275.0],["2000-01-06",6.2203,6.3462,6.2203,6.3462,147931.0],["2000-01-07",6.1448,6.5729,6.1448,6.5099,415089.0],["2000-01-10",6.4973,6.5351,6.4344,6.4722,404491.0],["2000-01-11",6.4722,6.4722,6.1951,6.2203,425687.0],["2000-01-12",6.17,6.17,5.9937,6.044,663701.0],["2000-01-13",6.0692,6.1196,6.044,6.0818,175750.0],["2000-01-14",5.9937,6.1196,5.9937,6.044,283939.0],["2000-01-18",6.0692,6.0692,5.8929,5.9685,349293.0],["2000-01-19",6.0063,6.1448,5.9811,5.9937,291445.0],["2000-01-20",5.9685,6.044,5.7796,5.7922,552863.0],["2000-01-21",5.7796,5.8678,5.7544,5.767,547564.0],["2000-01-24",5.8174,5.8803,5.6159,5.6159,447766.0],["2000-01-25",5.6285,5.7544,5.49,5.7544,995330.0],["2000-01-26",5.7544,5.8426,5.7418,5.7544,456156.0],["2000-01-27",5.7292,5.7922,5.6915,5.7418,379321.0],["2000-01-28",5.7041,5.7544,5.6537,5.6537,326331.0],["2000-01-31",5.6411,5.6789,5.49,5.5026,362099.0],["2000-02-01",5.5404,5.5781,5.4522,5.553,277315.0],["2000-02-02",5.5404,5.6537,5.5152,5.5781,340461.0],["2000-02-03",5.5404,5.6159,5.5404,5.5404,665909.0],["2000-02-04",5.5404,5.5907,5.5026,5.5781,251703.0],["2000-02-07",5.6159,5.6537,5.49,5.5152,179725.0],["2000-02-08",5.5152,5.5152,5.3137,5.3389,563903.0],["2000-02-09",5.3893,5.5404,5.3893,5.427,566994.0],["2000-02-10",5.427,5.427,5.2256,5.3263,399634.0],["2000-02-11",5.3011,5.3515,5.0997,5.15,310434.0],["2000-02-14",5.1626,5.2382,5.0619,5.0745,619101.0],["2000-02-15",5.0871,5.1878,4.9611,5.1752,1208174.0],["2000-02-16",5.15,5.2382,5.15,5.1626,348410.0],["2000-02-17",5.1374,5.427,5.1374,5.3389,1556142.0],["2000-02-18",5.3767,5.427,5.3515,5.3767,324123.0],["2000-02-22",5.3641,5.49,5.3641,5.4144,624841.0],["2000-02-23",5.4144,5.6033,5.4144,5.5655,942782.0],["2000-02-24",5.5404,5.9181,5.3893,5.5655,901273.0],["2000-02-25",5.5152,5.5152,5.3263,5.3263,646921.0],["2000-02-28",5.3162,5.4551,5.3036,5.4046,233156.0],["2000-02-29",5.3541,5.4425,5.2404,5.4425,383736.0],["2000-03-01",5.392,5.392,5.2152,5.2531,443792.0],["2000-03-02",5.2531,5.3793,5.2531,5.3415,372255.0],["2000-03-03",5.3541,5.4804,5.3162,5.4299,512237.0],["2000-03-06",5.3793,5.4299,5.2278,5.2531,400517.0],["2000-03-07",5.2404,5.2909,5.051,5.051,617334.0],["2000-03-08",5.1015,5.2404,5.1015,5.2026,735237.0],["2000-03-09",5.1773,5.4551,5.152,5.4551,438934.0],["2000-03-10",5.3036,5.4425,5.2783,5.2783,433635.0],["2000-03-13",5.2783,5.3036,5.2026,5.2026,420830.0],["2000-03-14",5.2026,5.2531,5.0258,5.051,771447.0],["2000-03-15",5.0763,5.3415,4.9626,5.3288,418622.0],["2000-03-16",5.3288,5.8592,5.3162,5.8592,554630.0],["2000-03-17",5.8087,5.8087,5.594,5.6445,311758.0],["2000-03-20",5.6319,5.7455,5.594,5.6319,189440.0],["2000-03-21",5.5814,5.594,5.4677,5.594,312641.0],["2000-03-22",5.594,5.7582,5.594,5.7455,455273.0],["2000-03-23",5.7455,5.9602,5.7455,5.8592,665467.0],["2000-03-24",5.8592,5.9223,5.7834,5.8087,556396.0],["2000-03-27",5.7961,5.7961,5.5309,5.6319,328980.0],["2000-03-28",5.6066,5.695,5.5056,5.5056,456598.0],["2000-03-29",5.4551,5.5814,5.4551,5.5435,439376.0],["2000-03-30",5.5435,5.7455,5.5435,5.6824,283055.0],["2000-03-31",5.6698,6.036,5.4677,5.5561,865063.0],["2000-04-03",5.4804,5.8844,5.4804,5.5814,495016.0],["2000-04-04",5.7077,5.8592,5.4551,5.5056,757317.0],["2000-04-05",5.5309,5.6824,5.5056,5.6445,750251.0],["2000-04-06",5.6445,5.8466,5.6445,5.7582,783812.0],["2000-04-07",5.7582,5.8466,5.5688,5.6571,952055.0],["2000-04-10",5.6571,5.8339,5.5814,5.6066,263626.0],["2000-04-11",5.6066,5.7582,5.6066,5.6445,316616.0],["2000-04-12",5.6698,5.9602,5.6698,5.8592,718457.0],["2000-04-13",5.9097,6.1875,5.8592,5.8844,547123.0],["2000-04-14",6.0107,6.2128,5.7834,5.8592,786020.0],["2000-04-17",5.8339,5.9981,5.7329,5.9097,464546.0],["2000-04-18",5.8844,6.0612,5.8844,6.0612,429661.0],["2000-04-19",6.0612,6.0739,5.6571,5.6571,1057152.0],["2000-04-20",5.6571,5.8592,5.6571,5.8213,461897.0],["2000-04-24",5.8213,5.8971,5.7582,5.8213,377113.0],["2000-04-25",5.8718,6.339,5.8718,6.3264,732588.0],["2000-04-26",6.2885,6.3138,6.2128,6.2885,645596.0],["2000-04-27",6.2885,6.6295,6.238,6.6295,781162.0],["2000-04-28",6.6295,6.8694,6.6295,6.7052,803683.0],["2000-05-01",6.7052,6.7052,6.6168,6.6674,606295.0],["2000-05-02",6.6421,6.7431,6.6421,6.68,642946.0],["2000-05-03",6.68,6.68,6.5663,6.5663,743186.0],["2000-05-04",6.5663,6.6674,6.5663,6.579,351942.0],["2000-05-05",6.5916,6.8189,6.579,6.8189,499432.0],["2000-05-08",6.7684,6.7684,6.6421,6.68,264509.0],["2000-05-09",6.6674,6.7936,6.6295,6.7557,254794.0],["2000-05-10",6.7557,6.7557,6.5158,6.5158,371814.0],["2000-05-11",6.5663,7.0209,6.5663,6.9578,322798.0],["2000-05-12",6.9578,6.9704,6.8568,6.8946,149697.0],["2000-05-15",6.9199,6.9704,6.7431,6.8694,383295.0],["2000-05-16",6.8694,7.0209,6.8568,6.9199,451299.0],["2000-05-17",6.9325,6.9325,6.7684,6.8946,264067.0],["2000-05-18",6.8694,6.9073,6.8189,6.882,232273.0],["2000-05-19",6.8568,6.8568,6.6421,6.7936,214168.0],["2000-05-22",6.8441,6.8441,6.579,6.7431,149697.0],["2000-05-23",6.6926,6.8315,6.68,6.7179,116137.0],["2000-05-24",6.68,6.9199,6.5663,6.9199,196063.0],["2000-05-25",6.9199,7.0209,6.6547,6.6547,176634.0],["2000-05-26",6.6926,6.6926,6.3643,6.5411,315733.0],["2000-05-30",6.5816,6.7588,6.4803,6.7588,246404.0],["2000-05-31",6.7081,6.7208,6.4803,6.6195,365632.0],["2000-06-01",6.6069,6.8727,6.5563,6.8727,254794.0],["2000-06-02",6.8221,7.0625,6.8221,6.898,267158.0],["2000-06-05",6.8727,6.8727,6.3411,6.417,663259.0],["2000-06-06",6.455,6.8094,6.4297,6.531,270691.0],["2000-06-07",6.3791,6.4424,6.2905,6.3031,236689.0],["2000-06-08",6.3538,6.4677,6.2525,6.2778,475144.0],["2000-06-09",6.2778,6.3284,6.1892,6.3284,312200.0],["2000-06-12",6.1512,6.4297,6.1512,6.1639,435402.0],["2000-06-13",6.2145,6.2778,6.1006,6.2778,306901.0],["2000-06-14",6.2272,6.3791,6.1766,6.2652,377996.0],["2000-06-15",6.2652,6.3538,6.2652,6.3284,404491.0],["2000-06-16",6.4297,6.5056,6.1766,6.1766,406699.0],["2000-06-19",6.1766,6.1892,6.1386,6.1639,185907.0],["2000-06-20",6.2019,6.2019,6.0247,6.05,97590.0],["2000-06-21",6.088,6.088,5.9487,5.9614,234481.0],["2000-06-22",5.9234,6.531,5.8222,6.531,879635.0],["2000-06-23",6.4803,6.531,6.1512,6.1766,740978.0],["2000-06-26",6.1512,6.4677,6.1512,6.4297,638972.0],["2000-06-27",6.455,6.6449,6.0753,6.0753,532109.0],["2000-06-28",6.1259,6.3031,6.0247,6.1259,543148.0],["2000-06-29",6.0753,6.088,5.9614,5.9994,1062010.0],["2000-06-30",6.0247,6.05,5.4171,5.4171,864621.0],["2000-07-03",5.5184,6.1259,5.5184,6.1006,593930.0],["2000-07-05",5.974,6.2398,5.9487,6.0373,524602.0],["2000-07-06",6.012,6.1259,5.569,6.0753,641622.0],["2000-07-07",6.0753,6.2525,6.012,6.0626,341786.0],["2000-07-10",6.0626,6.0626,5.9361,6.05,382853.0],["2000-07-11",6.0247,6.088,5.9614,6.05,201362.0],["2000-07-12",6.05,6.1259,5.9487,6.0753,450416.0],["2000-07-13",6.05,6.2145,5.8095,5.8348,881843.0],["2000-07-14",5.569,5.6703,5.2653,5.3412,2785070.0],["2000-07-17",5.2906,5.3285,5.2146,5.3032,1916475.0],["2000-07-18",5.3159,5.3159,5.2653,5.2906,973251.0],["2000-07-19",5.2906,5.2906,5.1134,5.1134,746719.0],["2000-07-20",5.1387,5.24,5.1387,5.1767,722431.0],["2000-07-21",5.202,5.2399,5.1134,5.1134,458364.0],["2000-07-24",5.0881,5.1007,4.9362,4.9362,986057.0],["2000-07-25",4.9742,5.1134,4.9109,4.9109,340903.0],["2000-07-26",4.9109,4.9362,4.8349,4.8602,573618.0],["2000-07-27",4.8096,4.8729,4.7084,4.7843,483093.0],["2000-07-28",4.8096,4.9362,4.683,4.7843,1389223.0],["2000-07-31",4.8223,5.1007,4.8223,4.9868,597463.0],["2000-08-01",5.0374,5.1007,4.8096,4.8096,387269.0],["2000-08-02",4.8602,4.9488,4.8602,4.9362,234923.0],["2000-08-03",4.8856,4.9235,4.6324,4.6324,420388.0],["2000-08-04",4.6577,4.7337,4.6198,4.6957,573618.0],["2000-08-07",4.6577,4.7084,4.5691,4.7084,1482397.0],["2000-08-08",4.683,4.9868,4.683,4.8729,913637.0],["2000-08-09",4.9109,4.9362,4.7843,4.7843,361216.0],["2000-08-10",4.8349,4.8349,4.721,4.759,364307.0],["2000-08-11",4.7463,4.9868,4.721,4.9615,985615.0],["2000-08-14",4.9109,4.9235,4.7463,4.7843,273340.0],["2000-08-15",4.7843,4.7843,4.5818,4.5818,290562.0],["2000-08-16",4.6324,4.6957,4.4679,4.5818,1237760.0],["2000-08-17",4.5818,4.5818,4.3919,4.4805,1475332.0],["2000-08-18",4.4679,4.6198,4.4679,4.5058,334721.0],["2000-08-21",4.5565,4.5691,4.4932,4.5691,219026.0],["2000-08-22",4.6071,4.6451,4.4805,4.5565,152788.0],["2000-08-23",4.5565,4.5565,4.4805,4.4932,134242.0],["2000-08-24",4.4932,4.6198,4.4932,4.6071,285263.0],["2000-08-25",4.6451,4.7337,4.6198,4.6577,855790.0],["2000-08-28",4.6704,4.7337,4.5312,4.6198,385061.0],["2000-08-29",4.5944,4.6577,4.4679,4.5058,315291.0],["2000-08-30",4.5338,4.6481,4.5338,4.6354,636764.0],["2000-08-31",4.6354,4.6862,4.61,4.6608,2195997.0],["2000-09-01",4.6608,4.6608,4.5592,4.6227,223883.0],["2000-09-05",4.5846,4.6354,4.5211,4.6354,491925.0],["2000-09-06",4.6354,4.7243,4.6354,4.7243,369606.0],["2000-09-07",4.7243,4.7243,4.6481,4.7116,459247.0],["2000-09-08",4.7116,4.7243,4.6671,4.6735,361657.0],["2000-09-11",4.6862,5.0799,4.6862,4.8132,1073049.0],["2000-09-12",4.8386,4.9275,4.8386,4.8767,459689.0],["2000-09-13",4.864,4.9656,4.864,4.9402,460131.0],["2000-09-14",4.9402,5.0037,4.9402,4.9783,336487.0],["2000-09-15",4.9529,4.9973,4.6735,4.8005,1029774.0],["2000-09-18",4.7751,4.9529,4.7751,4.9021,1145469.0],["2000-09-19",4.3687,4.3687,3.8607,4.2417,3894771.0],["2000-09-20",4.1909,4.3052,4.1147,4.2798,1722619.0],["2000-09-21",4.2671,4.3306,4.2544,4.3052,1077907.0],["2000-09-22",4.2798,4.2798,4.0004,4.0385,1723061.0],["2000-09-25",4.0766,4.2036,4.0766,4.0893,1010344.0],["2000-09-26",4.1274,4.2163,4.0639,4.1909,837685.0],["2000-09-27",4.1782,4.1782,3.9877,4.0131,987823.0],["2000-09-28",4.0131,4.1528,4.0131,4.1528,428778.0],["2000-09-29",4.1274,4.1655,3.9115,4.0131,1393639.0],["2000-10-02",3.9623,4.0131,3.9496,4.0004,855790.0],["2000-10-03",3.9115,3.9623,3.8861,3.9496,840334.0],["2000-10-04",3.9242,4.1528,3.9242,4.0893,306459.0],["2000-10-05",4.0512,4.1528,4.0385,4.0893,252144.0],["2000-10-06",4.0893,4.102,4.0512,4.0639,287471.0],["2000-10-09",4.0131,4.0766,3.9623,4.0385,447325.0],["2000-10-10",4.0004,4.0131,3.8988,3.8988,229182.0],["2000-10-11",3.8861,3.9877,3.7591,3.8099,415089.0],["2000-10-12",3.8353,3.8353,3.5813,3.6448,441142.0],["2000-10-13",3.594,3.9115,3.594,3.8861,361657.0],["2000-10-16",3.9369,4.0639,3.9369,3.9623,838568.0],["2000-10-17",3.9623,4.0004,3.9242,3.9242,961770.0],["2000-10-18",3.9242,4.1147,3.9115,4.0639,1414835.0],["2000-10-19",4.0766,4.2036,4.0639,4.0639,577592.0],["2000-10-20",4.1147,4.5084,4.1147,4.4068,1050970.0],["2000-10-23",4.4576,4.6481,4.4195,4.6354,1155625.0],["2000-10-24",4.6862,4.9148,4.6481,4.8767,833269.0],["2000-10-25",4.8386,4.8386,4.7624,4.8005,672974.0],["2000-10-26",4.8005,4.9402,4.8005,4.9148,967952.0],["2000-10-27",4.8894,5.0418,4.8894,5.0037,627491.0],["2000-10-30",5.0037,5.3339,5.0037,5.2577,609828.0],["2000-10-31",5.2704,5.5244,5.2704,5.5244,549772.0],["2000-11-01",5.5117,5.5244,5.3847,5.3974,584216.0],["2000-11-02",5.4228,5.4228,5.3212,5.3339,427012.0],["2000-11-03",5.0799,5.1561,5.0291,5.118,765265.0],["2000-11-06",5.118,5.1688,5.0545,5.1434,424362.0],["2000-11-07",5.1434,5.1434,4.9275,5.0672,369606.0],["2000-11-08",5.0672,5.1688,5.0164,5.0799,721107.0],["2000-11-09",5.0799,5.0926,4.9021,5.0926,437610.0],["2000-11-10",5.0545,5.0545,4.8005,4.9021,547564.0],["2000-11-13",4.9021,5.1053,4.8386,5.0799,263626.0],["2000-11-14",5.1053,5.2323,5.0926,5.2069,208869.0],["2000-11-15",5.2323,5.245,5.1434,5.245,273340.0],["2000-11-16",5.2196,5.2958,5.1688,5.2323,358125.0],["2000-11-17",5.2323,5.2577,5.1561,5.2069,551097.0],["2000-11-20",5.2069,5.2069,5.0926,5.118,391685.0],["2000-11-21",5.1561,5.2704,5.0799,5.2704,232715.0],["2000-11-22",5.2704,5.2704,5.1307,5.2196,242430.0],["2000-11-24",5.2196,5.4736,5.1942,5.4736,165152.0],["2000-11-27",5.4482,5.4482,5.3339,5.4355,215051.0],["2000-11-28",5.4228,5.4228,5.245,5.2577,401841.0],["2000-11-29",5.2475,5.2857,5.1965,5.273,146606.0],["2000-11-30",5.273,5.2857,5.0946,5.0946,210194.0],["2000-12-01",5.0946,5.273,5.0946,5.222,256560.0],["2000-12-04",5.2347,5.3494,5.1965,5.2857,987382.0],["2000-12-05",5.3112,5.5914,5.2984,5.5914,495457.0],["2000-12-06",5.6805,5.6805,5.5277,5.5914,444675.0],["2000-12-07",5.5914,5.6551,5.5914,5.6041,386386.0],["2000-12-08",5.6168,5.706,5.5532,5.706,316174.0],["2000-12-11",5.706,5.8843,5.6423,5.8461,278198.0],["2000-12-12",5.8206,5.8843,5.7952,5.8588,280406.0],["2000-12-13",5.8588,5.8588,5.6551,5.6933,273340.0],["2000-12-14",5.6423,5.6423,5.4258,5.5277,292770.0],["2000-12-15",5.515,5.5277,5.1456,5.3112,705210.0],["2000-12-18",5.3112,5.464,5.3112,5.464,598788.0],["2000-12-19",5.4131,5.4767,5.2984,5.3621,424362.0],["2000-12-20",5.3494,5.3876,5.1074,5.2347,654869.0],["2000-12-21",5.273,5.3876,5.2475,5.3748,139541.0],["2000-12-22",5.3748,5.706,5.3748,5.6551,400075.0],["2000-12-26",5.6296,5.7569,5.6041,5.706,163386.0],["2000-12-27",5.706,5.9862,5.6551,5.897,338253.0],["2000-12-28",5.897,6.2537,5.897,6.2282,378879.0],["2000-12-29",6.2027,6.3301,5.9098,5.9098,571851.0],["2001-01-02",5.9607,5.9607,5.6678,5.706,335162.0],["2001-01-03",5.7569,5.8716,5.6551,5.8716,312641.0],["2001-01-04",5.897,5.9607,5.7315,5.8461,482210.0],["2001-01-05",5.8843,5.948,5.7569,5.7569,287913.0],["2001-01-08",5.7569,5.9098,5.7315,5.897,421271.0],["2001-01-09",5.897,6.0372,5.897,6.0117,132475.0],["2001-01-10",5.9989,6.3046,5.9989,6.2919,665909.0],["2001-01-11",6.3046,6.3046,6.0626,6.139,299394.0],["2001-01-12",6.0881,6.1263,6.0499,6.0754,134683.0],["2001-01-16",6.0881,6.1008,5.9607,6.0626,247729.0],["2001-01-17",6.1008,6.1136,6.0372,6.0372,168685.0],["2001-01-18",6.0881,6.1008,5.8079,6.0117,183699.0],["2001-01-19",5.9862,5.9989,5.7569,5.7824,233156.0],["2001-01-22",5.8334,5.8716,5.7187,5.8334,147489.0],["2001-01-23",5.8334,5.9098,5.8334,5.9098,219909.0],["2001-01-24",5.9353,6.1008,5.9353,6.0244,159853.0],["2001-01-25",6.0244,6.0626,5.9607,6.0372,83901.0],["2001-01-26",6.0117,6.0244,5.8079,5.8079,170451.0],["2001-01-29",5.8588,6.0626,5.8588,6.0402,204012.0],["2001-01-30",6.0382,6.081,5.9302,6.081,216818.0],["2001-01-31",6.0789,6.1319,6.0035,6.1034,625725.0],["2001-02-01",6.0932,6.1136,5.9404,6.0321,152346.0],["2001-02-02",6.0198,6.0728,5.9505,5.9933,155438.0],["2001-02-05",5.9811,5.9811,5.8079,5.9342,162944.0],["2001-02-06",5.9505,6.0626,5.8588,5.8996,208428.0],["2001-02-07",5.8894,6.0422,5.8487,6.0117,120552.0],["2001-02-08",6.0117,6.0117,5.7936,5.8385,364748.0],["2001-02-09",5.8385,5.8772,5.7569,5.8385,197830.0],["2001-02-12",5.8385,6.0137,5.7977,5.9607,298952.0],["2001-02-13",5.9607,5.973,5.8405,5.8405,264950.0],["2001-02-14",5.8548,5.9567,5.8548,5.92,134242.0],["2001-02-15",5.9098,5.9607,5.9098,5.9607,281289.0],["2001-02-16",5.9607,5.9893,5.869,5.9241,148372.0],["2001-02-20",5.922,5.9913,5.869,5.9342,160737.0],["2001-02-21",5.8894,5.9057,5.8283,5.8283,154113.0],["2001-02-22",5.8283,5.8283,5.6673,5.7264,127618.0],["2001-02-23",5.7264,5.7773,5.6489,5.7712,185907.0],["2001-02-26",5.7957,5.9465,5.7671,5.9404,187673.0],["2001-02-27",5.925,5.9393,5.7922,5.7922,116137.0],["2001-02-28",5.7943,5.8208,5.6186,5.7616,541382.0],["2001-03-01",5.7616,5.7922,5.6186,5.7003,128943.0],["2001-03-02",5.6901,5.8229,5.5164,5.7984,384178.0],["2001-03-05",5.7984,5.9516,5.7616,5.7616,365632.0],["2001-03-06",5.8127,5.829,5.6839,5.6839,360774.0],["2001-03-07",5.6839,5.923,5.6839,5.8086,525485.0],["2001-03-08",5.8494,5.8842,5.7922,5.8106,404933.0],["2001-03-09",5.8127,5.8208,5.7575,5.7616,350618.0],["2001-03-12",5.7207,5.7943,5.6553,5.6553,143073.0],["2001-03-13",5.6553,5.7207,5.6186,5.7207,215493.0],["2001-03-14",5.6696,5.7207,5.5675,5.6145,120994.0],["2001-03-15",5.5777,5.6186,5.5164,5.5675,74628.0],["2001-03-16",5.5675,5.5981,5.4898,5.4898,245521.0],["2001-03-19",5.4898,5.5532,5.3693,5.5471,202245.0],["2001-03-20",5.5266,5.5777,5.3938,5.4755,207103.0],["2001-03-21",5.4653,5.4653,5.2202,5.2202,157645.0],["2001-03-22",5.1691,5.2099,4.7748,5.0138,426570.0],["2001-03-23",5.0056,5.0567,4.8626,4.9648,363424.0],["2001-03-26",4.6992,5.1732,4.6992,5.0567,2017156.0],["2001-03-27",4.9546,5.2099,4.8422,5.1956,774538.0],["2001-03-28",5.1446,5.2059,5.0567,5.0587,239780.0],["2001-03-29",5.0587,5.1017,4.9545,5.0261,265392.0],["2001-03-30",5.0771,5.1119,4.8912,5.0669,365190.0],["2001-04-02",5.0649,5.0976,4.8626,4.8626,332954.0],["2001-04-03",4.8626,4.8626,4.5561,4.8401,455715.0],["2001-04-04",4.8401,5.0874,4.8217,4.9607,409348.0],["2001-04-05",4.9852,5.0874,4.9035,5.0261,301160.0],["2001-04-06",5.0465,5.0567,4.8626,4.9627,412881.0],["2001-04-09",4.9627,5.3652,4.9546,5.214,612919.0],["2001-04-10",5.1895,5.3121,5.1895,5.2528,181491.0],["2001-04-11",5.2528,5.3305,5.1977,5.2712,721107.0],["2001-04-12",5.2304,5.2815,5.1691,5.2304,299394.0],["2001-04-16",5.2099,5.2508,5.2099,5.2447,257443.0],["2001-04-17",5.2304,5.2712,5.0056,5.1834,484418.0],["2001-04-18",5.2345,5.3877,5.1997,5.3121,340461.0],["2001-04-19",5.1895,5.3019,5.0669,5.3019,672091.0],["2001-04-20",5.2917,5.4653,5.2733,5.4183,843425.0],["2001-04-23",5.404,5.4858,5.3734,5.3734,180166.0],["2001-04-24",5.3734,5.5123,5.3734,5.4143,171335.0],["2001-04-25",5.4143,5.5777,5.3999,5.5777,293653.0],["2001-04-26",5.5777,5.7616,5.5736,5.639,314408.0],["2001-04-27",5.6799,5.7432,5.6267,5.7003,206661.0],["2001-04-30",5.7207,5.7555,5.4653,5.6186,228741.0],["2001-05-01",5.6186,5.7207,5.4551,5.7207,177958.0],["2001-05-02",5.7003,5.7023,5.5164,5.6186,116578.0],["2001-05-03",5.639,5.639,5.5164,5.5389,107746.0],["2001-05-04",5.5491,5.7411,5.5491,5.7003,175309.0],["2001-05-07",5.7207,5.7922,5.688,5.7207,192089.0],["2001-05-08",5.7309,5.7309,5.6901,5.7207,122760.0],["2001-05-09",5.7411,5.7595,5.7003,5.7207,152788.0],["2001-05-10",5.7411,5.7411,5.688,5.7268,135566.0],["2001-05-11",5.7616,5.7616,5.5981,5.6472,173984.0],["2001-05-14",5.6799,5.6799,5.4858,5.5123,137333.0],["2001-05-15",5.5471,5.7003,5.4878,5.6737,215935.0],["2001-05-16",5.6226,5.8229,5.6226,5.8086,260976.0],["2001-05-17",5.8188,5.9455,5.8188,5.9455,159412.0],["2001-05-18",5.9455,6.0272,5.9046,5.9271,213285.0],["2001-05-21",5.9271,5.9312,5.8985,5.925,74628.0],["2001-05-22",5.9046,5.9659,5.8944,5.9557,87875.0],["2001-05-23",5.9455,5.9455,5.8944,5.9046,216376.0],["2001-05-24",5.9046,6.0068,5.8433,5.8433,170451.0],["2001-05-25",5.8433,5.8964,5.829,5.8535,172659.0],["2001-05-29",5.8433,5.8637,5.6921,5.6921,158529.0],["2001-05-30",5.6717,5.7616,5.6186,5.6186,649128.0],["2001-05-31",5.639,5.7411,5.639,5.686,297186.0],["2001-06-01",5.6656,5.6656,5.4755,5.6186,1035073.0],["2001-06-04",5.6165,5.7493,5.5675,5.7003,178842.0],["2001-06-05",5.7003,5.8923,5.6921,5.8453,121436.0],["2001-06-06",5.8249,5.8249,5.6921,5.7003,161620.0],["2001-06-07",5.7003,5.7616,5.7003,5.7514,89642.0],["2001-06-08",5.9761,6.0211,5.8433,5.8433,480002.0],["2001-06-11",5.8229,5.9373,5.8127,5.8474,287913.0],["2001-06-12",5.8535,5.878,5.6083,5.7534,440259.0],["2001-06-13",5.7534,5.782,5.6696,5.7125,354150.0],["2001-06-14",5.7371,5.8413,5.6901,5.829,345760.0],["2001-06-15",5.8229,5.8515,5.7473,5.7514,965744.0],["2001-06-18",5.7718,5.8229,5.7514,5.7943,121436.0],["2001-06-19",5.7943,5.8433,5.78,5.7861,164269.0],["2001-06-20",5.7881,5.925,5.7881,5.8535,345760.0],["2001-06-21",5.8637,5.9107,5.782,5.7922,129384.0],["2001-06-22",5.8127,5.8637,5.7207,5.7207,103331.0],["2001-06-25",5.6696,5.7187,5.6696,5.6799,119228.0],["2001-06-26",5.6819,5.7595,5.6819,5.7003,139099.0],["2001-06-27",5.7003,5.9046,5.6696,5.8801,205778.0],["2001-06-28",5.8801,5.9659,5.8801,5.9148,207544.0],["2001-06-29",5.9148,6.0272,5.8964,6.0272,345760.0],["2001-07-02",6.0272,6.0272,5.8515,5.8515,283055.0],["2001-07-03",5.8004,5.9107,5.8004,5.8801,120994.0],["2001-07-05",5.8801,5.9209,5.7207,5.7738,328538.0],["2001-07-06",5.7616,5.7616,5.5164,5.5471,296744.0],["2001-07-09",5.5573,5.6022,5.5552,5.5838,527251.0],["2001-07-10",5.5879,5.641,5.5532,5.5675,289679.0],["2001-07-11",5.5695,5.5777,5.5266,5.5471,166477.0],["2001-07-12",5.5164,5.8249,5.4755,5.8249,258768.0],["2001-07-13",5.8127,5.9761,5.8127,5.9393,128059.0],["2001-07-16",5.9414,5.9414,5.8024,5.8045,219909.0],["2001-07-17",5.8229,5.925,5.782,5.925,124527.0],["2001-07-18",5.9005,5.9659,5.7922,5.8249,111279.0],["2001-07-19",5.8842,5.9822,5.8535,5.9066,215051.0],["2001-07-20",5.8556,5.8556,5.6696,5.7166,217701.0],["2001-07-23",5.7207,5.7207,5.6533,5.7105,149697.0],["2001-07-24",5.7003,5.7207,5.6553,5.6574,298952.0],["2001-07-25",5.6574,5.6799,5.6022,5.6676,189440.0],["2001-07-26",5.6594,5.6901,5.5225,5.6083,263184.0],["2001-07-27",5.5879,5.6492,5.5389,5.6492,146164.0],["2001-07-30",5.6492,5.6982,5.5879,5.6982,101564.0],["2001-07-31",5.7105,5.7207,5.6676,5.6778,230065.0],["2001-08-01",5.6778,5.7166,5.6186,5.6799,127176.0],["2001-08-02",5.6696,5.7003,5.6513,5.7003,94057.0],["2001-08-03",5.6982,5.7636,5.6594,5.7125,222558.0],["2001-08-06",5.7146,5.7718,5.6635,5.6717,179283.0],["2001-08-07",5.6717,5.7023,5.6615,5.6696,137774.0],["2001-08-08",5.6696,5.735,5.6594,5.6696,145723.0],["2001-08-09",5.6696,5.6717,5.5614,5.637,89642.0],["2001-08-10",5.6349,5.8229,5.5981,5.7718,238897.0],["2001-08-13",5.7514,5.8229,5.733,5.782,81251.0],["2001-08-14",5.8024,5.8086,5.7248,5.782,155879.0],["2001-08-15",5.782,5.782,5.7105,5.7105,186348.0],["2001-08-16",5.7207,5.782,5.6901,5.7657,160737.0],["2001-08-17",5.7657,5.7657,5.6758,5.7023,100240.0],["2001-08-20",5.7023,5.7411,5.6717,5.7411,106422.0],["2001-08-21",5.7371,5.7514,5.7105,5.7105,128059.0],["2001-08-22",5.7166,5.8024,5.5859,5.8024,437168.0],["2001-08-23",5.782,5.9046,5.782,5.829,248170.0],["2001-08-24",5.782,5.9046,5.7616,5.9046,145281.0],["2001-08-27",5.8842,5.8923,5.8453,5.8453,147047.0],["2001-08-28",5.8474,5.8944,5.8331,5.8801,84343.0],["2001-08-29",5.8821,5.8842,5.8024,5.8842,77719.0],["2001-08-30",5.8842,5.9046,5.8637,5.8637,151022.0],["2001-08-31",5.8637,5.9046,5.8535,5.8535,86550.0],["2001-09-04",5.8556,5.9046,5.782,5.782,272899.0],["2001-09-05",5.7514,5.7657,5.6145,5.7636,232273.0],["2001-09-06",5.782,5.782,5.6901,5.6942,116578.0],["2001-09-07",5.6942,5.6942,5.5164,5.5532,102447.0],["2001-09-10",5.5328,5.5471,5.3427,5.3734,168244.0],["2001-09-17",5.3734,5.4143,5.1057,5.1057,243313.0],["2001-09-18",5.1262,5.1507,5.0669,5.1323,81693.0],["2001-09-19",5.1323,5.1323,4.8013,4.9852,137333.0],["2001-09-20",4.9832,4.9832,4.7809,4.7809,116578.0],["2001-09-21",4.597,4.7196,4.5766,4.6542,491925.0],["2001-09-24",4.6787,4.8565,4.6787,4.8054,272899.0],["2001-09-25",4.8463,4.9402,4.8217,4.8973,139541.0],["2001-09-26",4.8524,4.8728,4.6583,4.6787,166036.0],["2001-09-27",4.6992,4.7972,4.597,4.7972,140865.0],["2001-09-28",4.7972,4.9525,4.7972,4.9525,182374.0],["2001-10-01",4.9014,4.9239,4.7094,4.9239,257443.0],["2001-10-02",4.9137,4.9137,4.6992,4.8524,250378.0],["2001-10-03",4.883,5.0199,4.883,5.0199,199596.0],["2001-10-04",5.0199,5.1057,4.9546,5.0976,155879.0],["2001-10-05",5.0996,5.259,5.0771,5.2508,258768.0],["2001-10-08",5.2508,5.2508,5.0874,5.1875,294095.0],["2001-10-09",5.1875,5.1895,4.9689,4.9852,223442.0],["2001-10-10",4.9872,5.4347,4.9872,5.4347,403166.0],["2001-10-11",5.4326,5.5675,5.3938,5.5614,211077.0],["2001-10-12",5.5614,5.6492,5.5368,5.6267,250820.0],["2001-10-15",5.6267,5.6267,5.4551,5.5471,204895.0],["2001-10-16",5.3121,5.5573,5.118,5.5491,506055.0],["2001-10-17",5.5573,5.5573,5.4592,5.4755,244638.0],["2001-10-18",5.4776,5.4776,5.4367,5.449,226533.0],["2001-10-19",5.451,5.4715,5.3468,5.4347,158529.0],["2001-10-22",5.4245,5.5859,5.4245,5.5859,151463.0],["2001-10-23",5.5859,5.6758,5.5675,5.6696,126735.0],["2001-10-24",5.6696,5.6921,5.5981,5.6594,151022.0],["2001-10-25",5.6553,5.6635,5.5675,5.6635,109513.0],["2001-10-26",5.6635,5.7636,5.6492,5.7595,99356.0],["2001-10-29",5.7595,5.7595,5.4449,5.4449,202245.0],["2001-10-30",5.4551,5.59,5.4347,5.5552,204895.0],["2001-10-31",5.5552,5.6451,5.4653,5.6186,195180.0],["2001-11-01",5.6165,5.7146,5.5164,5.7003,147047.0],["2001-11-02",5.6799,5.7207,5.6472,5.7105,101123.0],["2001-11-05",5.7105,5.7207,5.6819,5.7064,83901.0],["2001-11-06",5.6799,5.7064,5.5981,5.7064,157645.0],["2001-11-07",5.7064,5.7575,5.6982,5.7411,160295.0],["2001-11-08",5.7309,5.8208,5.7268,5.7473,119228.0],["2001-11-09",5.7493,5.7493,5.6594,5.7105,125851.0],["2001-11-12",5.7105,5.7309,5.6635,5.7248,79485.0],["2001-11-13",5.7248,5.8229,5.6594,5.7922,117020.0],["2001-11-14",5.8024,5.8331,5.7309,5.8331,487067.0],["2001-11-15",5.8331,5.9455,5.7718,5.925,113929.0],["2001-11-16",5.925,5.9455,5.874,5.9352,127176.0],["2001-11-19",5.9557,5.9638,5.8842,5.9557,149255.0],["2001-11-20",5.9659,5.9965,5.9271,5.9863,103772.0],["2001-11-21",5.9863,5.9965,5.9046,5.9373,185024.0],["2001-11-23",5.9393,5.9822,5.925,5.9822,57406.0],["2001-11-26",5.9822,5.9965,5.9291,5.9373,145281.0],["2001-11-27",5.9455,5.9455,5.8821,5.8821,205337.0],["2001-11-28",5.8687,5.8708,5.7493,5.7493,321032.0],["2001-11-29",5.7555,5.807,5.7225,5.807,356800.0],["2001-11-30",5.8173,5.8996,5.8173,5.8584,146164.0],["2001-12-03",5.8605,5.8605,5.7575,5.807,126735.0],["2001-12-04",5.8276,6.1055,5.8276,6.0479,246845.0],["2001-12-05",6.0273,6.2291,6.0232,6.2147,669441.0],["2001-12-06",6.2126,6.2209,6.1158,6.157,280406.0],["2001-12-07",6.1673,6.26,6.1385,6.1982,277756.0],["2001-12-10",6.1776,6.1879,6.0747,6.085,185024.0],["2001-12-11",6.0953,6.2415,6.0932,6.2415,117903.0],["2001-12-12",6.2415,6.2415,6.1879,6.19,109071.0],["2001-12-13",6.1776,6.2044,6.157,6.1714,112604.0],["2001-12-14",6.1735,6.2394,6.157,6.2188,159412.0],["2001-12-17",6.2291,6.3527,6.2188,6.3527,320148.0],["2001-12-18",6.3527,6.6327,6.3527,6.6204,359008.0],["2001-12-19",6.6203,6.7027,6.5586,6.678,619542.0],["2001-12-20",6.678,6.678,6.5895,6.5998,238014.0],["2001-12-21",6.6203,6.7542,6.5895,6.7542,452182.0],["2001-12-24",6.7542,6.7542,6.6183,6.6306,155879.0],["2001-12-26",6.6101,6.713,6.5915,6.6759,181933.0],["2001-12-27",6.6759,6.7624,6.6615,6.7336,127176.0],["2001-12-28",6.7274,6.7274,6.5483,6.5483,634998.0],["2001-12-31",6.5792,6.5792,6.4041,6.4041,466754.0],["2002-01-02",6.4247,6.4247,6.2291,6.3424,323681.0],["2002-01-03",6.3527,6.4556,6.3424,6.4556,183699.0],["2002-01-04",6.4556,6.6924,6.4556,6.6615,126735.0],["2002-01-07",6.6554,6.6554,6.5895,6.5895,167802.0],["2002-01-08",6.5792,6.6101,6.5297,6.6101,188998.0],["2002-01-09",6.6101,6.6924,6.6101,6.6224,122319.0],["2002-01-10",6.5895,6.6162,6.5586,6.5895,190764.0],["2002-01-11",6.6018,6.6883,6.5998,6.5998,82135.0],["2002-01-14",6.6306,6.6306,6.4865,6.4886,241105.0],["2002-01-15",6.4968,6.5133,6.4083,6.4639,99798.0],["2002-01-16",6.4639,6.4639,6.3321,6.3382,82135.0],["2002-01-17",6.3444,6.435,6.3135,6.435,197830.0],["2002-01-18",6.4453,6.4865,6.4247,6.4247,126735.0],["2002-01-22",6.4247,6.4556,6.3424,6.3938,166477.0],["2002-01-23",6.3938,6.4515,6.3424,6.4453,140424.0],["2002-01-24",6.4474,6.5071,6.4412,6.4968,127176.0],["2002-01-25",6.4865,6.5071,6.4144,6.5071,103331.0],["2002-01-28",6.5277,6.7398,6.5215,6.7398,156321.0],["2002-01-29",6.713,6.7336,6.5071,6.5297,203570.0],["2002-01-30",6.5277,6.7089,6.5071,6.7089,132475.0],["2002-01-31",6.7089,6.8675,6.7027,6.8675,686663.0],["2002-02-01",6.888,7.0116,6.888,6.9395,340020.0],["2002-02-04",6.9704,7.0116,6.9128,6.9189,196946.0],["2002-02-05",6.9189,7.0013,6.8695,6.9292,195180.0],["2002-02-06",6.9272,6.9272,6.851,6.8613,68004.0],["2002-02-07",6.8819,6.8901,6.8366,6.8551,111279.0],["2002-02-08",6.8551,6.9416,6.8283,6.8778,268925.0],["2002-02-11",6.8778,7.0013,6.8778,6.9972,126293.0],["2002-02-12",6.9869,6.991,6.9169,6.991,120552.0],["2002-02-13",7.0013,7.0507,6.9704,6.9931,194739.0],["2002-02-14",6.9972,7.0116,6.9601,6.9601,239780.0],["2002-02-15",6.9704,7.0528,6.9601,7.0219,238014.0],["2002-02-19",7.0013,7.0075,6.9395,6.956,113487.0],["2002-02-20",6.9807,7.201,6.9807,7.1866,306901.0],["2002-02-21",7.1887,7.1887,6.9992,6.9992,223442.0],["2002-02-22",6.9992,7.1969,6.9725,7.1969,314849.0],["2002-02-25",7.1557,7.2072,7.1516,7.2072,270691.0],["2002-02-26",7.1763,7.2999,7.166,7.2793,176634.0],["2002-02-27",7.2793,7.3617,7.2587,7.2793,203570.0],["2002-02-28",7.2793,7.4667,7.2793,7.4543,387269.0],["2002-03-01",7.4543,7.5676,7.4543,7.5676,891117.0],["2002-03-04",7.6088,7.7632,7.5985,7.6705,1136196.0],["2002-03-05",7.6705,7.8126,7.5882,7.6191,1012994.0],["2002-03-06",7.6088,7.7056,7.6088,7.6191,307784.0],["2002-03-07",7.6294,7.6808,7.5161,7.5985,536966.0],["2002-03-08",7.65,7.6911,7.5738,7.6294,322798.0],["2002-03-11",7.6191,7.6191,7.5161,7.5985,172659.0],["2002-03-12",7.6191,7.6664,7.5346,7.5573,281289.0],["2002-03-13",7.5779,7.6026,7.4584,7.4996,215493.0],["2002-03-14",7.5017,7.5491,7.3761,7.4543,194297.0],["2002-03-15",7.3411,7.4214,7.3102,7.3328,804566.0],["2002-03-18",7.2896,7.3473,7.2793,7.3061,618659.0],["2002-03-19",7.3308,7.9794,7.3308,7.9794,2095758.0],["2002-03-20",7.9794,8.3913,7.9485,8.2698,2115629.0],["2002-03-21",8.2368,8.3089,8.1153,8.2368,799709.0],["2002-03-22",8.2162,8.2265,8.1133,8.1503,264509.0],["2002-03-25",8.1853,8.2368,8.1236,8.2368,478677.0],["2002-03-26",8.2368,8.2574,8.1874,8.2389,340020.0],["2002-03-27",8.2389,8.3377,8.2368,8.3377,325447.0],["2002-03-28",8.3398,8.4427,8.1339,8.1339,485742.0],["2002-04-01",8.1853,8.1853,7.8744,8.0165,300719.0],["2002-04-02",8.0288,8.1545,7.9074,7.9074,274224.0],["2002-04-03",7.9094,7.9094,7.825,7.825,330746.0],["2002-04-04",7.8353,8.0515,7.825,7.9959,323239.0],["2002-04-05",8.0268,8.1236,7.9897,7.9897,134242.0],["2002-04-08",8.0103,8.1339,7.9382,8.1133,108188.0],["2002-04-09",8.1174,8.278,8.1174,8.2554,196505.0],["2002-04-10",8.276,8.381,8.2286,8.381,177075.0],["2002-04-11",8.3501,8.4963,8.3398,8.3398,287471.0],["2002-04-12",8.3707,8.5622,8.278,8.5622,307784.0],["2002-04-15",8.5972,8.5972,8.3707,8.4139,270691.0],["2002-04-16",8.4201,8.5869,8.4016,8.5869,164711.0],["2002-04-17",8.4633,8.4675,8.1545,8.3171,689313.0],["2002-04-18",8.3171,8.418,8.3151,8.3295,550214.0],["2002-04-19",8.4325,8.4839,8.4222,8.4839,221675.0],["2002-04-22",8.4839,8.4839,8.4222,8.451,294095.0],["2002-04-23",8.451,8.4839,8.4427,8.453,283497.0],["2002-04-24",8.4736,8.6301,8.4736,8.4839,139982.0],["2002-04-25",8.4736,8.5704,8.4222,8.5704,143073.0],["2002-04-26",8.5498,8.5704,8.4983,8.4983,108630.0],["2002-04-29",8.4942,8.5457,8.4427,8.5457,612477.0],["2002-04-30",8.5457,8.9987,8.5457,8.9987,524602.0],["2002-05-01",8.9781,9.1408,8.7413,8.7928,737445.0],["2002-05-02",8.7619,8.9267,8.731,8.8855,271133.0],["2002-05-03",8.8752,8.8772,8.6157,8.6466,365190.0],["2002-05-06",8.6899,8.764,8.5828,8.5972,411556.0],["2002-05-07",8.5992,8.6816,8.5992,8.6487,266275.0],["2002-05-08",8.6693,8.7249,8.6466,8.6899,272899.0],["2002-05-09",8.6899,8.7599,8.5272,8.5272,441584.0],["2002-05-10",8.5375,8.5498,8.2986,8.3254,200479.0],["2002-05-13",8.3501,8.5992,8.3501,8.5457,306459.0],["2002-05-14",8.5457,8.7496,8.5148,8.7413,389477.0],["2002-05-15",8.7413,8.9061,8.7372,8.8484,426570.0],["2002-05-16",8.834,8.834,8.6816,8.6837,178400.0],["2002-05-17",8.6487,8.8546,8.6487,8.8402,390360.0],["2002-05-20",8.8237,8.8443,8.7722,8.7928,245521.0],["2002-05-21",8.7928,8.7928,8.383,8.4036,352826.0],["2002-05-22",8.4036,8.4057,8.3171,8.3913,283497.0],["2002-05-23",8.3995,8.521,8.2924,8.5148,471170.0],["2002-05-24",8.4942,8.4942,8.311,8.311,213285.0],["2002-05-28",8.3295,8.3295,8.1421,8.2307,308226.0],["2002-05-29",8.2327,8.2368,8.1853,8.1998,369606.0],["2002-05-30",8.1956,8.2162,8.035,8.1298,581566.0],["2002-05-31",8.1298,8.2739,8.1112,8.1236,545356.0],["2002-06-03",8.103,8.1339,7.9938,7.9959,366956.0],["2002-06-04",7.9794,7.9959,7.7014,7.7859,292329.0],["2002-06-05",7.7673,7.8806,7.7653,7.86,249937.0],["2002-06-06",7.8456,7.8456,7.5264,7.65,307784.0],["2002-06-07",7.6561,7.7735,7.5614,7.72,241546.0],["2002-06-10",7.6788,7.7323,7.5614,7.5635,253028.0],["2002-06-11",7.5635,7.6026,7.4976,7.4976,244638.0],["2002-06-12",7.5161,7.5161,7.3864,7.4955,351059.0],["2002-06-13",7.4976,7.5285,7.407,7.407,202245.0],["2002-06-14",7.3823,7.442,7.2361,7.3926,296744.0],["2002-06-17",7.3823,7.4626,7.339,7.4461,347968.0],["2002-06-18",7.4461,7.617,7.4461,7.6005,224325.0],["2002-06-19",7.6005,7.7179,7.4008,7.477,339578.0],["2002-06-20",7.477,7.6088,7.477,7.5573,313525.0],["2002-06-21",7.6088,7.6088,7.4358,7.4955,351059.0],["2002-06-24",7.5264,7.5614,7.4543,7.4955,158529.0],["2002-06-25",7.5202,7.5573,7.4955,7.5367,442467.0],["2002-06-26",7.5367,7.5696,7.4379,7.5264,359008.0],["2002-06-27",7.5532,7.7138,7.547,7.7138,268041.0],["2002-06-28",7.7138,7.8188,7.2896,7.3081,741420.0],["2002-07-01",7.3081,7.3081,7.1001,7.1269,642505.0],["2002-07-02",7.1249,7.1249,6.7954,6.8983,1266021.0],["2002-07-03",6.8983,6.9292,6.5895,6.8222,641180.0],["2002-07-05",6.8386,6.9807,6.8386,6.9251,337812.0],["2002-07-08",6.8942,6.9807,6.8263,6.8448,189881.0],["2002-07-09",6.8283,7.0322,6.8283,7.0219,330746.0],["2002-07-10",7.0075,7.0219,6.8366,6.8983,357241.0],["2002-07-11",6.888,6.888,6.6101,6.7954,395659.0],["2002-07-12",6.8057,6.9807,6.7954,6.8469,270249.0],["2002-07-15",6.8427,6.9189,6.6533,6.8819,558162.0],["2002-07-16",6.8613,6.8983,6.6945,6.8098,631465.0],["2002-07-17",6.7954,6.9416,6.6039,6.6924,324564.0],["2002-07-18",6.6101,6.6306,6.3835,6.4947,973693.0],["2002-07-19",6.5462,6.6492,6.5092,6.5895,613802.0],["2002-07-22",6.5895,6.5895,6.2909,6.295,579800.0],["2002-07-23",6.295,6.3176,6.1261,6.1467,440701.0],["2002-07-24",6.0953,6.2806,5.9943,6.2394,820021.0],["2002-07-25",6.2497,6.4556,6.2332,6.4227,453507.0],["2002-07-26",6.4227,6.5956,6.3424,6.5895,294095.0],["2002-07-29",6.5895,7.1228,6.5483,7.1022,629699.0],["2002-07-30",7.0816,7.0816,6.6554,6.8304,385944.0],["2002-07-31",6.8201,6.8572,6.713,6.713,359891.0],["2002-08-01",6.713,6.9725,6.6389,6.9189,422596.0],["2002-08-02",6.9189,6.9807,6.5792,6.5998,553305.0],["2002-08-05",6.5792,6.7089,6.3732,6.3732,341786.0],["2002-08-06",6.3732,6.7995,6.3732,6.7995,306901.0],["2002-08-07",6.816,6.8819,6.6924,6.8448,274665.0],["2002-08-08",6.8036,7.0837,6.7954,7.0548,276432.0],["2002-08-09",7.0548,7.2484,6.9457,7.1681,869037.0],["2002-08-12",7.1475,7.1475,6.9498,7.1043,381087.0],["2002-08-13",7.1001,7.2175,6.8386,6.8386,338695.0],["2002-08-14",6.8407,6.8736,6.538,6.8448,459247.0],["2002-08-15",6.8448,6.9972,6.783,6.7954,300719.0],["2002-08-16",6.8324,6.9354,6.7542,6.8819,343994.0],["2002-08-19",6.8901,7.0713,6.8901,7.0013,421271.0],["2002-08-20",6.991,6.991,6.7954,6.8551,362099.0],["2002-08-21",6.9375,7.1228,6.9375,7.1207,354592.0],["2002-08-22",7.1207,7.1619,6.9581,7.0425,367398.0],["2002-08-23",7.0322,7.0466,6.8427,6.8778,438934.0],["2002-08-26",6.8819,7.0322,6.8366,7.0013,350176.0],["2002-08-27",7.0013,7.0013,6.816,6.8469,401400.0],["2002-08-28",6.8366,6.9498,6.8057,6.8263,257885.0],["2002-08-29",6.8427,6.9313,6.7727,6.8222,162061.0],["2002-08-30",6.8057,6.9045,6.7954,6.7954,259651.0],["2002-09-03",6.7913,6.7913,6.5256,6.5277,314408.0],["2002-09-04",6.5277,6.6698,6.4494,6.6698,487509.0],["2002-09-05",6.6698,6.7171,6.5503,6.5524,207986.0],["2002-09-06",6.5915,6.8551,6.5648,6.8366,217259.0],["2002-09-09",6.713,6.8448,6.711,6.8016,389036.0],["2002-09-10",6.8016,6.9519,6.7707,6.9395,308226.0],["2002-09-11",6.9395,6.9457,6.8057,6.8057,185024.0],["2002-09-12",6.7954,6.8263,6.6574,6.7171,256119.0],["2002-09-13",6.7542,6.7542,6.5648,6.6615,422154.0],["2002-09-16",6.6512,6.6574,6.5174,6.5174,253911.0],["2002-09-17",6.5174,6.5174,6.3382,6.3444,397867.0],["2002-09-18",6.3176,6.3176,5.9202,6.0953,711392.0],["2002-09-19",6.0541,6.1735,5.9408,6.1261,744511.0],["2002-09-20",6.1261,6.1261,5.9449,6.0541,411556.0],["2002-09-23",6.0438,6.0932,5.7472,5.8337,496782.0],["2002-09-24",5.7308,5.7843,5.5702,5.5805,965303.0],["2002-09-25",5.5805,5.9099,5.5805,5.8584,789552.0],["2002-09-26",5.8687,6.0252,5.8379,6.0149,423037.0],["2002-09-27",6.0232,6.0232,5.7411,5.7555,298069.0],["2002-09-30",5.7246,5.8028,5.5681,5.6319,940132.0],["2002-10-01",5.6319,5.8379,5.5228,5.8379,980316.0],["2002-10-02",5.8276,5.8276,5.4878,5.4981,488833.0],["2002-10-03",5.4878,5.6752,5.4569,5.6237,349735.0],["2002-10-04",5.6402,5.669,5.2201,5.3766,373580.0],["2002-10-07",5.3128,5.3292,5.0862,5.1336,201362.0],["2002-10-08",4.938,5.2551,4.5508,5.2036,3942904.0],["2002-10-09",5.1974,5.2057,4.8391,4.8412,786461.0],["2002-10-10",4.8412,5.2139,4.7691,5.148,858439.0],["2002-10-11",5.1789,5.4322,5.1789,5.2798,488833.0],["2002-10-14",5.2675,5.3231,5.1892,5.1954,267600.0],["2002-10-15",5.2366,5.6381,5.2366,5.6381,381970.0],["2002-10-16",5.6175,5.7328,5.3539,5.356,446441.0],["2002-10-17",5.4672,5.5393,5.3539,5.5393,474261.0],["2002-10-18",5.5599,5.6525,5.461,5.6525,271133.0],["2002-10-21",5.6525,5.669,5.4775,5.6216,535641.0],["2002-10-22",5.6237,5.6237,4.9256,5.111,1736750.0],["2002-10-23",5.1212,5.216,5.0245,5.216,663701.0],["2002-10-24",5.2469,5.2675,5.0224,5.0348,935716.0],["2002-10-25",5.0348,5.148,4.9442,5.0245,858439.0],["2002-10-28",5.0245,5.0245,4.8906,4.94,602762.0],["2002-10-29",4.9421,4.9586,4.8536,4.9586,586424.0],["2002-10-30",4.9421,4.9545,4.7959,4.868,694170.0],["2002-10-31",4.87,4.903,4.8206,4.8577,714924.0],["2002-11-01",4.8494,4.9112,4.8433,4.9112,454832.0],["2002-11-04",4.9627,5.0039,4.8783,4.9833,340020.0],["2002-11-05",5.0142,5.0162,4.8844,4.973,256560.0],["2002-11-06",4.9936,5.0554,4.8494,4.9792,299394.0],["2002-11-07",4.9586,4.9586,4.8185,4.8268,590398.0],["2002-11-08",4.8391,4.8906,4.7774,4.8597,342669.0],["2002-11-11",4.8597,4.87,4.7156,4.7362,199154.0],["2002-11-12",4.7403,4.9153,4.7403,4.8618,316616.0],["2002-11-13",4.8577,4.9009,4.7794,4.8762,864621.0],["2002-11-14",4.8968,4.9627,4.8968,4.9318,696378.0],["2002-11-15",4.9318,4.9318,4.8556,4.8556,416855.0],["2002-11-18",4.8618,5.0142,4.8391,4.8865,722431.0],["2002-11-19",4.8906,5.0142,4.8906,4.9112,401400.0],["2002-11-20",4.8906,5.0904,4.8906,5.0759,355917.0],["2002-11-21",5.0512,5.1871,5.0512,5.1007,379762.0],["2002-11-22",5.113,5.3189,5.113,5.2736,396984.0],["2002-11-25",5.2901,5.3066,5.1089,5.2304,283055.0],["2002-11-26",5.2119,5.3231,5.0965,5.2716,445558.0],["2002-11-27",5.3132,5.6255,5.3132,5.6151,411115.0],["2002-11-29",5.663,5.663,5.5797,5.5797,349293.0],["2002-12-02",5.5943,5.7109,5.5797,5.6505,371372.0],["2002-12-03",5.6442,5.6442,5.3403,5.3673,443792.0],["2002-12-04",5.3403,5.4319,5.309,5.3548,158087.0],["2002-12-05",5.3653,5.3923,5.1841,5.2403,271133.0],["2002-12-06",5.2403,5.4048,5.18,5.3465,387711.0],["2002-12-09",5.3049,5.3486,5.2112,5.2133,194297.0],["2002-12-10",5.2237,5.2986,5.1238,5.2924,260976.0],["2002-12-11",5.2549,5.3819,5.2049,5.3444,180608.0],["2002-12-12",5.3132,5.3257,5.1925,5.2362,300277.0],["2002-12-13",5.2299,5.2528,5.1321,5.1675,384178.0],["2002-12-16",5.1737,5.2674,5.1529,5.2674,223442.0],["2002-12-17",5.257,5.2924,5.1862,5.2237,264950.0],["2002-12-18",5.2049,5.2674,5.1404,5.1571,259651.0],["2002-12-19",5.1633,5.2466,5.0072,5.0363,283939.0],["2002-12-20",5.0571,5.2049,5.0488,5.2008,287030.0],["2002-12-23",5.1925,5.2549,5.155,5.2424,251703.0],["2002-12-24",5.2383,5.2695,5.2091,5.2362,44158.0],["2002-12-26",5.2466,5.3049,5.1737,5.2154,138657.0],["2002-12-27",5.2154,5.2383,5.1654,5.2049,147047.0],["2002-12-30",5.2362,5.2591,5.053,5.2258,340020.0],["2002-12-31",5.257,5.4131,5.1987,5.309,514004.0],["2003-01-02",5.3299,5.5277,5.3195,5.5277,413764.0],["2003-01-03",5.5256,5.5256,5.3923,5.4256,421713.0],["2003-01-06",5.4256,5.5381,5.4236,5.5048,214610.0],["2003-01-07",5.5048,5.5048,5.2362,5.3111,569202.0],["2003-01-08",5.3111,5.3111,5.1883,5.2049,231390.0],["2003-01-09",5.2154,5.3736,5.2154,5.3028,307342.0],["2003-01-10",5.2966,5.4236,5.2674,5.2737,189440.0],["2003-01-13",5.2737,5.3028,5.1258,5.1529,279964.0],["2003-01-14",5.1508,5.1841,5.0988,5.1487,156762.0],["2003-01-15",5.1508,5.1508,5.0717,5.1425,150139.0],["2003-01-16",5.1591,5.257,5.1591,5.1758,189881.0],["2003-01-17",5.1716,5.2258,5.1238,5.1238,171776.0],["2003-01-21",5.1237,5.1279,4.8926,4.8926,196063.0],["2003-01-22",4.9051,4.9697,4.7448,4.7886,220792.0],["2003-01-23",4.8198,4.876,4.7781,4.8281,257002.0],["2003-01-24",4.8281,4.8281,4.7365,4.7469,286588.0],["2003-01-27",4.7552,4.8135,4.6636,4.6636,131150.0],["2003-01-28",4.6886,4.7865,4.6532,4.7469,198713.0],["2003-01-29",4.7469,4.7906,4.7261,4.7906,189881.0],["2003-01-30",4.7906,4.8073,4.6532,4.6532,293653.0],["2003-01-31",4.6428,4.7886,4.6428,4.7719,199154.0],["2003-02-03",4.7906,4.8406,4.7677,4.8239,226533.0],["2003-02-04",4.826,4.826,4.7198,4.7927,315733.0],["2003-02-05",4.8052,4.8239,4.622,4.6678,249937.0],["2003-02-06",4.6678,4.7219,4.6033,4.6491,160295.0],["2003-02-07",4.6636,4.6761,4.5991,4.6012,279523.0],["2003-02-10",4.0182,4.2472,3.9349,4.1598,2339070.0],["2003-02-11",4.1598,4.1952,4.0848,4.1015,899948.0],["2003-02-12",4.1431,4.1431,3.9807,4.0036,366515.0],["2003-02-13",4.0245,4.0245,3.9599,4.0182,315291.0],["2003-02-14",4.0286,4.0494,3.9807,4.039,307342.0],["2003-02-18",4.1015,4.1452,4.0828,4.1452,317499.0],["2003-02-19",4.1577,4.1577,3.9662,4.0599,448208.0],["2003-02-20",4.0599,4.0599,3.9724,3.9724,375788.0],["2003-02-21",3.9891,3.9932,3.9329,3.9558,608944.0],["2003-02-24",3.9453,3.9537,3.9016,3.9495,269366.0],["2003-02-25",3.9391,3.9474,3.8642,3.9287,335162.0],["2003-02-26",3.9141,3.9349,3.8517,3.8537,149697.0],["2003-02-27",3.8308,3.8517,3.7163,3.7163,605853.0],["2003-02-28",3.758,3.7934,3.7372,3.783,395218.0],["2003-03-03",3.7788,3.8183,3.7372,3.81,370931.0],["2003-03-04",3.8225,3.9349,3.8204,3.8829,473378.0],["2003-03-05",3.8621,3.9183,3.7538,3.7767,597022.0],["2003-03-06",3.7559,3.7975,3.6768,3.6851,406699.0],["2003-03-07",3.7059,3.8413,3.6997,3.7476,269366.0],["2003-03-10",3.7496,3.7496,3.6664,3.6705,265392.0],["2003-03-11",3.6643,3.7059,3.5185,3.5498,434077.0],["2003-03-12",3.5706,3.5956,3.5081,3.5394,238014.0],["2003-03-13",3.5394,3.6664,3.5394,3.6664,270249.0],["2003-03-14",3.6768,3.7351,3.6497,3.7267,209752.0],["2003-03-17",3.6893,3.8933,3.6747,3.8683,294537.0],["2003-03-18",3.9037,3.9037,3.8038,3.8683,227857.0],["2003-03-19",3.885,3.9849,3.8621,3.9558,322356.0],["2003-03-20",3.9245,3.9974,3.8579,3.9453,236689.0],["2003-03-21",3.9474,4.0994,3.9391,4.0807,383736.0],["2003-03-24",4.0807,4.0807,3.9162,3.9453,208428.0],["2003-03-25",3.9662,3.9974,3.9266,3.9953,291445.0],["2003-03-26",3.5394,3.7059,3.4769,3.5664,2004791.0],["2003-03-27",3.5643,3.6122,3.5102,3.5477,716249.0],["2003-03-28",3.5643,3.6435,3.5206,3.5852,713600.0],["2003-03-31",3.5706,3.5706,3.4977,3.4998,1167548.0],["2003-04-01",3.504,3.531,3.4769,3.5206,547123.0],["2003-04-02",3.5394,3.5394,3.4936,3.5227,774097.0],["2003-04-03",3.5394,3.5498,3.4936,3.4936,1577338.0],["2003-04-04",3.529,3.5394,3.5185,3.5269,495899.0],["2003-04-07",3.5519,3.6747,3.5519,3.5789,710950.0],["2003-04-08",3.5789,3.6122,3.5248,3.5394,433635.0],["2003-04-09",3.5581,3.5706,3.5123,3.5269,463663.0],["2003-04-10",3.5269,3.5914,3.5102,3.5498,293212.0],["2003-04-11",3.5602,3.5914,3.5081,3.5269,291445.0],["2003-04-14",3.5706,3.581,3.529,3.5727,553746.0],["2003-04-15",3.5602,3.6226,3.5435,3.6226,389036.0],["2003-04-16",3.6955,3.7018,3.6143,3.6206,312641.0],["2003-04-17",3.6518,3.656,3.6102,3.631,182816.0],["2003-04-21",3.6268,3.6331,3.581,3.6331,249937.0],["2003-04-22",3.6018,3.7059,3.5872,3.7059,474261.0],["2003-04-23",3.7267,3.7267,3.6622,3.6997,468521.0],["2003-04-24",3.6893,3.6955,3.6435,3.6705,209311.0],["2003-04-25",3.6955,3.7142,3.6539,3.6726,242430.0],["2003-04-28",3.6934,3.7476,3.6851,3.7059,226533.0],["2003-04-29",3.7476,3.7788,3.7288,3.7434,241546.0],["2003-04-30",3.7455,3.9245,3.7455,3.8725,1448837.0],["2003-05-01",3.8308,3.8787,3.7351,3.7476,1963724.0],["2003-05-02",3.7496,3.9516,3.7496,3.9516,1138404.0],["2003-05-05",3.9516,3.9641,3.885,3.8933,589515.0],["2003-05-06",3.8725,3.9349,3.8517,3.9349,634115.0],["2003-05-07",3.9558,4.0286,3.9245,3.9766,621750.0],["2003-05-08",3.9662,4.0161,3.912,3.9141,651336.0],["2003-05-09",3.9308,3.9766,3.9308,3.9641,1424992.0],["2003-05-12",3.9662,4.0703,3.9662,4.0453,571410.0],["2003-05-13",4.0453,4.0619,4.0036,4.0599,415089.0],["2003-05-14",4.0599,4.0994,4.0432,4.0786,300719.0],["2003-05-15",4.0953,4.191,4.0953,4.1848,403608.0],["2003-05-16",4.2056,4.2202,4.0807,4.0807,536966.0],["2003-05-19",4.1036,4.1265,3.9245,4.0911,609386.0],["2003-05-20",4.0911,4.0911,3.9766,3.987,999746.0],["2003-05-21",4.0078,4.0182,3.9558,3.987,260093.0],["2003-05-22",3.9912,4.0724,3.9912,4.0307,269808.0],["2003-05-23",4.0286,4.0661,3.9745,4.012,220350.0],["2003-05-27",4.0224,4.0994,3.987,4.0744,364748.0],["2003-05-28",4.0911,4.1348,4.0453,4.0474,295861.0],["2003-05-29",4.0724,4.1431,4.0599,4.0911,404933.0],["2003-05-30",4.1223,4.2472,4.1223,4.2472,595255.0],["2003-06-02",4.266,4.4013,4.2576,4.2722,734796.0],["2003-06-03",4.2514,4.2681,4.1973,4.2035,351501.0],["2003-06-04",4.2139,4.266,4.1848,4.2368,491925.0],["2003-06-05",4.2368,4.368,4.216,4.368,285263.0],["2003-06-06",4.42,4.5158,4.4075,4.445,438493.0],["2003-06-09",4.445,4.4679,4.3263,4.3555,386828.0],["2003-06-10",4.3617,4.4034,4.3617,4.4034,299836.0],["2003-06-11",4.393,4.5804,4.3826,4.5804,237131.0],["2003-06-12",4.6428,4.7365,4.6324,4.6845,771006.0],["2003-06-13",4.674,4.674,4.545,4.5491,294537.0],["2003-06-16",4.5699,4.7719,4.5699,4.7719,470729.0],["2003-06-17",4.7823,4.8094,4.7469,4.8073,566994.0],["2003-06-18",4.7886,4.8052,4.7469,4.7886,552863.0],["2003-06-19",4.7886,4.8094,4.7761,4.7886,717132.0],["2003-06-20",4.7969,4.9926,4.7969,4.9218,844309.0],["2003-06-23",4.9239,4.953,4.7677,4.7677,684455.0],["2003-06-24",4.774,4.8468,4.774,4.7886,383295.0],["2003-06-25",4.7906,4.8427,4.7761,4.7906,347527.0],["2003-06-26",4.7906,4.8697,4.7781,4.7906,487509.0],["2003-06-27",4.801,4.8094,4.6616,4.674,514887.0],["2003-06-30",4.6636,4.6845,4.5824,4.6428,706976.0],["2003-07-01",4.622,4.6262,4.4554,4.5304,641622.0],["2003-07-02",4.5304,4.622,4.5304,4.622,413764.0],["2003-07-03",4.6116,4.6803,4.5595,4.5699,155438.0],["2003-07-07",4.5949,4.6845,4.5949,4.6324,310875.0],["2003-07-08",4.6387,4.7532,4.6178,4.6928,438051.0],["2003-07-09",4.7448,4.774,4.6595,4.7719,362099.0],["2003-07-10",4.7656,4.7656,4.5179,4.5179,611594.0],["2003-07-11",4.4554,4.4554,3.8517,3.9287,7607168.0],["2003-07-14",3.8933,4.0078,3.8933,4.0078,1652849.0],["2003-07-15",4.0599,4.0599,3.9683,4.0016,1379950.0],["2003-07-16",4.0078,4.0765,3.9766,4.0724,641622.0],["2003-07-17",4.0724,4.1327,4.0599,4.1015,561253.0],["2003-07-18",4.114,4.1827,4.1077,4.1764,502964.0],["2003-07-21",4.1764,4.1764,3.9558,4.0619,670325.0],["2003-07-22",4.0661,4.1015,4.0349,4.0619,414206.0],["2003-07-23",4.0828,4.1327,4.0619,4.1098,122760.0],["2003-07-24",4.1431,4.1848,4.1223,4.1431,238014.0],["2003-07-25",4.164,4.1973,4.1431,4.1785,218584.0],["2003-07-28",4.1744,4.2576,4.1535,4.2306,271133.0],["2003-07-29",4.2472,4.3201,4.2056,4.2993,538291.0],["2003-07-30",4.2889,4.4138,4.2722,4.3867,771447.0],["2003-07-31",4.3826,4.7469,4.3534,4.7469,1939879.0],["2003-08-01",4.7261,4.7261,4.6428,4.6595,866829.0],["2003-08-04",4.622,4.622,4.5179,4.5283,1132221.0],["2003-08-05",4.5283,4.5595,4.418,4.42,657960.0],["2003-08-06",4.42,4.4658,4.3763,4.4055,502081.0],["2003-08-07",4.4096,4.5491,4.4096,4.5491,899065.0],["2003-08-08",4.5387,4.547,4.4721,4.5179,198713.0],["2003-08-11",4.4971,4.5512,4.4867,4.5179,245962.0],["2003-08-12",4.5804,4.5908,4.5491,4.5908,1887772.0],["2003-08-13",4.6428,4.8802,4.6428,4.8802,1153859.0],["2003-08-14",4.8718,4.9967,4.8573,4.9634,643388.0],["2003-08-15",4.9634,4.9863,4.851,4.926,367398.0],["2003-08-18",4.928,5.0946,4.926,5.0176,635439.0],["2003-08-19",5.0197,5.0634,4.9759,5.053,707859.0],["2003-08-20",5.053,5.1571,5.053,5.155,1021384.0],["2003-08-21",5.1758,5.2216,5.1446,5.207,390360.0],["2003-08-22",5.2154,5.2445,5.0779,5.0884,643388.0],["2003-08-25",5.1092,5.1092,5.0092,5.0384,328980.0],["2003-08-26",5.0405,5.0571,4.9759,5.0446,424362.0],["2003-08-27",5.055,5.055,4.9447,4.9863,814722.0],["2003-08-28",4.9967,5.18,4.9697,5.18,320590.0],["2003-08-29",5.18,5.3361,5.1696,5.3195,644271.0],["2003-09-02",5.2986,5.2986,4.9759,5.0925,1177263.0],["2003-09-03",5.1133,5.1133,4.9447,4.9967,989590.0],["2003-09-04",4.9988,5.0238,4.9135,4.9759,1108376.0],["2003-09-05",4.978,5.0321,4.9614,5.0134,578917.0],["2003-09-08",4.9884,5.0134,4.9176,4.9759,552863.0],["2003-09-09",4.9447,4.9947,4.8802,4.926,537408.0],["2003-09-10",4.9156,4.9156,4.7927,4.8281,515329.0],["2003-09-11",4.8198,4.8219,4.7407,4.7469,568760.0],["2003-09-12",4.7157,4.8198,4.6449,4.8198,367839.0],["2003-09-15",4.8198,4.8302,4.6928,4.7157,448649.0],["2003-09-16",4.7053,4.8822,4.7053,4.8781,729055.0],["2003-09-17",4.8781,4.9135,4.8344,4.8802,425687.0],["2003-09-18",4.8697,4.9947,4.8323,4.9447,438934.0],["2003-09-19",4.9447,5.0197,4.9426,5.0072,659726.0],["2003-09-22",5.0072,5.0072,4.8843,4.9135,483093.0],["2003-09-23",4.9135,4.9322,4.8927,4.9239,326331.0],["2003-09-24",4.9655,5.0592,4.8843,4.9031,400075.0],["2003-09-25",4.9239,4.9551,4.7469,4.7469,520186.0],["2003-09-26",4.7469,4.7469,4.4138,4.4159,1121623.0],["2003-09-29",4.4742,4.5554,4.4679,4.5137,910988.0],["2003-09-30",4.5325,4.5387,4.4034,4.5158,562136.0],["2003-10-01",4.5096,4.6845,4.5096,4.6845,761291.0],["2003-10-02",4.6845,4.7594,4.6845,4.7448,598788.0],["2003-10-03",4.7552,4.7865,4.6949,4.7261,711392.0],["2003-10-06",4.7261,4.7656,4.6969,4.7261,294095.0],["2003-10-07",4.7261,4.7532,4.6969,4.7532,503406.0],["2003-10-08",4.8052,4.8302,4.7053,4.7074,419946.0],["2003-10-09",4.7365,4.9156,4.7365,4.8239,275107.0],["2003-10-10",4.7823,4.8219,4.6907,4.724,481327.0],["2003-10-13",4.7365,4.9343,4.7365,4.8968,376230.0],["2003-10-14",4.876,4.9863,4.876,4.9759,264509.0],["2003-10-15",4.9551,4.9551,4.8739,4.8739,315733.0],["2003-10-16",4.8739,4.8739,4.7365,4.7552,487950.0],["2003-10-17",4.7677,4.7823,4.6428,4.6428,625725.0],["2003-10-20",4.6428,4.6699,4.5637,4.5928,722431.0],["2003-10-21",4.5928,4.6116,4.5512,4.5533,457923.0],["2003-10-22",4.5533,4.5533,4.5075,4.5179,1281918.0],["2003-10-23",4.4763,4.5221,4.4367,4.4367,1016085.0],["2003-10-24",4.4367,4.4783,4.4034,4.4471,486626.0],["2003-10-27",4.4554,4.5283,4.4554,4.5054,200038.0],["2003-10-28",4.4742,4.5075,4.4596,4.4971,499873.0],["2003-10-29",4.4763,4.6386,4.4763,4.6282,496782.0],["2003-10-30",4.6553,4.7053,4.6345,4.6636,452624.0],["2003-10-31",4.6636,4.7136,4.5179,4.5179,888909.0],["2003-11-03",4.5179,4.926,4.5179,4.9031,1787974.0],["2003-11-04",4.8926,4.9863,4.8614,4.9551,587307.0],["2003-11-05",4.9447,4.9447,4.851,4.9135,358125.0],["2003-11-06",4.9156,5.0072,4.9156,4.9967,431428.0],["2003-11-07",5.0384,5.0488,4.8927,4.9447,882285.0],["2003-11-10",4.8718,4.8864,4.8344,4.8593,870804.0],["2003-11-11",4.851,4.8906,4.8468,4.8614,479560.0],["2003-11-12",4.8677,4.9738,4.8677,4.9634,501198.0],["2003-11-13",4.9426,5.0842,4.9364,4.9967,455273.0],["2003-11-14",5.0072,5.028,4.9759,4.9967,885376.0],["2003-11-17",5.0592,5.1008,4.9884,5.0446,1383041.0],["2003-11-18",5.1716,5.1716,5.0301,5.0488,1691267.0],["2003-11-19",5.08,5.1133,5.0384,5.1008,627049.0],["2003-11-20",5.1008,5.1758,5.0592,5.1383,1215239.0],["2003-11-21",5.1425,5.18,5.1113,5.1633,365632.0],["2003-11-24",5.1737,5.4007,5.1737,5.4007,812515.0],["2003-11-25",5.4548,5.8295,5.4506,5.6255,2574435.0],["2003-11-26",5.6508,5.676,5.6066,5.6486,813398.0],["2003-11-28",5.6508,5.7118,5.6486,5.6802,283939.0],["2003-12-01",5.7328,5.9053,5.7328,5.8864,747160.0],["2003-12-02",5.8885,5.8885,5.7054,5.7454,911871.0],["2003-12-03",5.7854,5.9137,5.7854,5.8317,518420.0],["2003-12-04",5.8233,5.8296,5.7118,5.8296,651778.0],["2003-12-05",5.8485,5.8864,5.7917,5.8695,1229370.0],["2003-12-08",5.8885,6.0063,5.8885,5.9853,834594.0],["2003-12-09",6.0378,6.0378,5.8822,5.9242,1017410.0],["2003-12-10",5.9242,5.9853,5.9011,5.9726,810748.0],["2003-12-11",5.9621,6.2251,5.9621,6.1893,724639.0],["2003-12-12",6.2314,6.3303,6.1935,6.2693,990914.0],["2003-12-15",6.3113,6.3366,6.2503,6.2503,1069958.0],["2003-12-16",6.2608,6.2608,6.143,6.2272,774097.0],["2003-12-17",6.244,6.263,6.1893,6.2587,367398.0],["2003-12-18",6.305,6.3534,6.2945,6.3029,1016085.0],["2003-12-19",6.3029,6.4628,6.3008,6.427,1011669.0],["2003-12-22",6.406,6.4439,6.3534,6.3723,585540.0],["2003-12-23",6.4775,6.5322,6.4607,6.4902,999746.0],["2003-12-24",6.5007,6.5217,6.446,6.446,155438.0],["2003-12-26",6.4481,6.4733,6.427,6.4733,117461.0],["2003-12-29",6.4691,6.6585,6.4691,6.6458,517536.0],["2003-12-30",6.6458,6.69,6.6185,6.6795,329863.0],["2003-12-31",6.629,6.6795,6.5638,6.5638,394776.0],["2004-01-02",6.5638,6.7405,6.5638,6.7047,372697.0],["2004-01-05",6.7573,6.8583,6.7573,6.7805,579800.0],["2004-01-06",6.8015,6.8625,6.73,6.73,853582.0],["2004-01-07",6.7363,6.8057,6.7216,6.7426,1312388.0],["2004-01-08",6.8057,6.8499,6.7279,6.7321,974134.0],["2004-01-09",6.7742,6.8162,6.7237,6.7237,799709.0],["2004-01-12",6.7763,6.8183,6.7426,6.8162,558162.0],["2004-01-13",6.8373,6.8478,6.6795,6.7321,1498736.0],["2004-01-14",6.8268,6.873,6.7847,6.852,1167548.0],["2004-01-15",6.9277,6.9277,6.7952,6.8373,1137079.0],["2004-01-16",6.9109,6.913,6.7742,6.8352,1009903.0],["2004-01-20",6.8562,6.9719,6.8478,6.9425,1023592.0],["2004-01-21",6.9593,6.9677,6.852,6.8773,1130013.0],["2004-01-22",6.9088,6.9845,6.8583,6.9446,3559167.0],["2004-01-23",6.9972,7.1024,6.9635,7.0119,1184328.0],["2004-01-26",7.0161,7.0371,6.932,6.9888,672532.0],["2004-01-27",7.0014,7.0056,6.8478,6.8499,1024916.0],["2004-01-28",6.8688,6.9277,6.669,6.6837,1318570.0],["2004-01-29",6.6711,6.7321,6.3324,6.3324,1718645.0],["2004-01-30",6.2188,6.3745,6.2083,6.2861,1493437.0],["2004-02-02",6.2903,6.3324,6.1851,6.2188,959120.0],["2004-02-03",6.1136,6.2167,5.9979,6.122,1614873.0],["2004-02-04",6.1746,6.204,5.9979,6.0168,1069516.0],["2004-02-05",5.9958,6.2777,5.9116,6.2293,2303744.0],["2004-02-06",5.9979,6.3829,5.9979,6.3513,1130455.0],["2004-02-09",6.3934,6.3934,6.1767,6.2167,938808.0],["2004-02-10",6.2693,6.3113,6.1536,6.1872,1069516.0],["2004-02-11",6.1851,6.4165,6.1767,6.4165,1528764.0],["2004-02-12",6.4165,6.6269,6.3745,6.5975,1963282.0],["2004-02-13",6.7026,6.7573,6.4628,6.5449,1549960.0],["2004-02-17",6.5848,6.6921,6.5848,6.6017,627049.0],["2004-02-18",6.6374,6.6416,6.5007,6.5406,362099.0],["2004-02-19",6.4902,6.5217,6.3345,6.345,437610.0],["2004-02-20",6.3113,6.3345,6.2482,6.3155,669441.0],["2004-02-23",6.3155,6.3155,6.2061,6.2903,885376.0],["2004-02-24",6.2924,6.4018,6.2062,6.3387,1300465.0],["2004-02-25",6.3408,6.5428,6.3282,6.5259,701235.0],["2004-02-26",6.528,6.528,6.4376,6.4565,1152534.0],["2004-02-27",6.4565,6.5217,6.406,6.5217,696820.0],["2004-03-01",6.5217,6.589,6.4691,6.5722,732146.0],["2004-03-02",6.5722,6.589,6.5238,6.5322,539616.0],["2004-03-03",6.5491,6.5491,6.4607,6.5364,355475.0],["2004-03-04",6.5385,6.5385,6.4607,6.4902,340903.0],["2004-03-05",6.4986,6.5827,6.4965,6.5575,309992.0],["2004-03-08",6.568,6.6143,6.4586,6.4691,288354.0],["2004-03-09",6.4691,6.5007,6.366,6.3934,486184.0],["2004-03-10",6.4144,6.4649,6.2083,6.2083,446000.0],["2004-03-11",6.1872,6.2061,6.0294,6.0378,616010.0],["2004-03-12",6.0799,6.2146,6.0484,6.2019,386386.0],["2004-03-15",6.2019,6.2651,6.101,6.1157,845192.0],["2004-03-16",6.1157,6.1851,6.0484,6.082,632790.0],["2004-03-17",6.1409,6.1662,6.0904,6.122,701677.0],["2004-03-18",6.1346,6.1557,6.0652,6.101,374022.0],["2004-03-19",6.162,6.162,5.9263,6.0315,1174613.0],["2004-03-22",6.0378,6.0378,5.8695,5.9327,912754.0],["2004-03-23",5.9537,6.0378,5.92,5.92,697261.0],["2004-03-24",5.9327,5.9348,5.8043,5.8043,1067309.0],["2004-03-25",5.838,5.9179,5.8359,5.9179,1185211.0],["2004-03-26",5.939,5.939,5.8716,5.8906,892000.0],["2004-03-29",5.8695,6.1914,5.8611,6.1914,755109.0],["2004-03-30",6.1914,6.3261,6.1115,6.3261,368723.0],["2004-03-31",6.3261,6.3429,6.1977,6.223,409348.0],["2004-04-01",6.3113,6.3997,6.2651,6.3113,800592.0],["2004-04-02",6.4207,6.5196,6.4207,6.4796,827528.0],["2004-04-05",6.5196,6.5975,6.4754,6.5975,385061.0],["2004-04-06",6.5659,6.669,6.5428,6.5722,604087.0],["2004-04-07",6.5932,6.5932,6.4481,6.5385,447766.0],["2004-04-08",6.5385,6.5533,6.406,6.406,283055.0],["2004-04-12",6.3913,6.5512,6.366,6.528,315733.0],["2004-04-13",6.5743,6.5743,6.2882,6.2882,427453.0],["2004-04-14",6.3134,6.4376,6.1767,6.1956,428336.0],["2004-04-15",6.2356,6.2903,6.1788,6.2272,642946.0],["2004-04-16",6.2903,6.4986,6.204,6.4481,547123.0],["2004-04-19",6.4691,6.5322,6.3534,6.4944,493691.0],["2004-04-20",6.5112,6.5638,6.3366,6.3366,683130.0],["2004-04-21",6.4102,6.6374,6.3745,6.5449,803241.0],["2004-04-22",6.5449,6.7573,6.528,6.6648,975459.0],["2004-04-23",6.6858,6.6858,6.4796,6.528,476469.0],["2004-04-26",6.5764,6.6669,6.4355,6.5112,436285.0],["2004-04-27",6.4986,6.5764,6.4649,6.5175,344436.0],["2004-04-28",6.5322,6.5322,6.366,6.4039,638089.0],["2004-04-29",6.4039,6.7279,6.3324,6.507,1011669.0],["2004-04-30",6.5091,6.5091,6.3492,6.3976,732146.0],["2004-05-03",6.3997,6.5953,6.3997,6.5743,508263.0],["2004-05-04",6.5848,6.6879,6.5322,6.6479,723756.0],["2004-05-05",6.6479,6.73,6.6059,6.7216,676065.0],["2004-05-06",6.7216,6.7321,6.5975,6.629,790435.0],["2004-05-07",6.65,6.6858,6.4796,6.5217,743186.0],["2004-05-10",6.4923,6.5112,6.2061,6.2314,1010344.0],["2004-05-11",6.305,6.4081,6.1851,6.385,1054503.0],["2004-05-12",6.4144,6.4144,6.2167,6.2966,1128689.0],["2004-05-13",6.3492,6.4165,6.2693,6.3745,461455.0],["2004-05-14",6.3745,6.4649,6.2587,6.3492,615568.0],["2004-05-17",6.3492,6.4207,6.2672,6.3576,679598.0],["2004-05-18",6.3787,6.4228,6.2903,6.4186,816047.0],["2004-05-19",6.4712,6.5617,6.4144,6.4292,812515.0],["2004-05-20",6.4291,6.4565,6.3324,6.3492,364307.0],["2004-05-21",6.3808,6.3976,6.2903,6.3913,416855.0],["2004-05-24",6.4207,6.4944,6.3766,6.4733,559487.0],["2004-05-25",6.486,6.6269,6.427,6.6269,536525.0],["2004-05-26",6.6269,6.6332,6.5217,6.6269,760408.0],["2004-05-27",6.6564,6.7237,6.5743,6.6437,561695.0],["2004-05-28",6.6564,6.6795,6.568,6.6795,526368.0],["2004-06-01",6.6795,6.73,6.5743,6.669,573618.0],["2004-06-02",6.6963,6.7868,6.6627,6.7868,380204.0],["2004-06-03",6.7847,6.8268,6.6479,6.6522,427895.0],["2004-06-04",6.7531,6.8162,6.6795,6.7279,307342.0],["2004-06-07",6.7763,6.9383,6.7573,6.9277,249495.0],["2004-06-08",6.8899,6.9425,6.8688,6.9341,339137.0],["2004-06-09",6.9425,7.014,6.9404,6.9635,540499.0],["2004-06-10",6.9635,7.0161,6.9046,6.9551,631024.0],["2004-06-14",6.9551,6.9635,6.8162,6.8162,956913.0],["2004-06-15",6.8478,7.014,6.8478,6.9509,606295.0],["2004-06-16",6.9888,7.0477,6.9341,6.9867,386386.0],["2004-06-17",6.9909,7.0077,6.8815,6.9677,336929.0],["2004-06-18",6.9698,6.9951,6.9256,6.9845,790435.0],["2004-06-21",6.9888,6.9888,6.9109,6.9172,340461.0],["2004-06-22",6.9172,6.9172,6.7342,6.7973,536083.0],["2004-06-23",6.812,6.9362,6.7637,6.9193,814722.0],["2004-06-24",6.9193,6.953,6.8773,6.932,506055.0],["2004-06-25",6.9341,6.9867,6.9067,6.9067,1014318.0],["2004-06-28",6.9109,6.9341,6.8352,6.8394,617776.0],["2004-06-29",6.8478,6.9635,6.8394,6.953,944990.0],["2004-06-30",6.9782,7.1213,6.9782,7.1213,487950.0],["2004-07-01",7.1318,7.1507,6.9214,7.0371,547123.0],["2004-07-02",7.1087,7.1087,6.9172,6.953,331630.0],["2004-07-06",6.953,6.9719,6.8036,6.9488,737004.0],["2004-07-07",6.9656,7.0918,6.9656,7.0456,486626.0],["2004-07-08",7.0582,7.0687,6.953,6.9845,711392.0],["2004-07-09",7.0161,7.1486,7.0077,7.1465,459689.0],["2004-07-12",7.0939,7.0982,6.9341,6.9635,804124.0],["2004-07-13",6.9845,7.1234,6.9656,7.0371,308226.0],["2004-07-14",7.0477,7.2559,6.9972,7.1213,771447.0],["2004-07-15",7.096,7.2896,7.0792,7.258,963095.0],["2004-07-16",7.2854,7.3401,7.2749,7.2812,601879.0],["2004-07-19",7.2896,7.2896,7.1318,7.1528,642063.0],["2004-07-20",7.1802,7.2728,7.0876,7.2728,270249.0],["2004-07-21",7.3022,7.3106,7.1949,7.2181,978550.0],["2004-07-22",7.2181,7.2349,7.115,7.1655,489717.0],["2004-07-23",7.1781,7.2118,7.1318,7.1507,517978.0],["2004-07-26",7.1718,7.2202,7.1213,7.1339,622633.0],["2004-07-27",7.1613,7.1886,7.1108,7.1507,868596.0],["2004-07-28",7.1507,7.176,7.0771,7.1213,823996.0],["2004-07-29",7.2054,7.2286,7.1234,7.1486,1061126.0],["2004-07-30",7.1949,7.2033,7.1171,7.1339,939691.0],["2004-08-02",7.1676,7.1676,7.0182,7.1108,589956.0],["2004-08-03",7.1108,7.1949,6.9046,6.9362,1771635.0],["2004-08-04",6.9298,7.0371,6.8857,6.9635,1153859.0],["2004-08-05",6.9214,6.9551,6.6963,6.7111,952055.0],["2004-08-06",6.69,6.69,6.3113,6.3576,1041255.0],["2004-08-09",6.3597,6.3934,6.2798,6.3008,640297.0],["2004-08-10",6.3219,6.4249,6.2819,6.3681,740978.0],["2004-08-11",6.3681,6.5512,6.2798,6.5343,737445.0],["2004-08-12",6.4902,6.4902,6.3324,6.4123,706976.0],["2004-08-13",6.4334,6.4691,6.2924,6.3092,402725.0],["2004-08-16",6.3324,6.5533,6.3324,6.5533,554630.0],["2004-08-17",6.5533,6.6227,6.5217,6.6164,644713.0],["2004-08-18",6.6164,6.7615,6.5533,6.751,812515.0],["2004-08-19",6.7531,6.7531,6.5764,6.6332,585982.0],["2004-08-20",6.6332,6.7384,6.6038,6.7384,543590.0],["2004-08-23",6.7552,6.8289,6.7279,6.7594,409348.0],["2004-08-24",6.7868,6.8078,6.7111,6.7952,333396.0],["2004-08-25",6.8078,6.8394,6.7153,6.812,397426.0],["2004-08-26",6.8247,6.8499,6.8015,6.8436,901715.0],["2004-08-27",6.8436,6.9383,6.7721,6.7847,684897.0],["2004-08-30",6.8036,6.9425,6.7721,6.8983,408907.0],["2004-08-31",6.892,6.9803,6.8646,6.9761,648687.0],["2004-09-01",6.9867,7.0834,6.9867,7.0666,729055.0],["2004-09-02",7.0392,7.2328,7.035,7.2139,427895.0],["2004-09-03",7.2307,7.2749,7.1339,7.1676,409348.0],["2004-09-07",7.1739,7.3422,7.1739,7.3422,456156.0],["2004-09-08",7.3359,7.4242,7.3106,7.3843,1292075.0],["2004-09-09",7.3822,7.4158,7.338,7.378,660168.0],["2004-09-10",7.3611,7.3906,7.3001,7.3801,305576.0],["2004-09-13",7.3801,7.3843,7.3212,7.3653,536525.0],["2004-09-14",7.3716,7.3969,7.2118,7.2118,501639.0],["2004-09-15",7.1949,7.3548,7.1528,7.2728,554630.0],["2004-09-16",7.2728,7.4032,7.258,7.3948,623517.0],["2004-09-17",7.4284,7.439,7.2601,7.378,757758.0],["2004-09-20",7.378,7.3948,7.3401,7.3695,567877.0],["2004-09-21",7.378,7.4221,7.3464,7.4158,599229.0],["2004-09-22",7.3737,7.399,7.258,7.3443,754225.0],["2004-09-23",7.3443,7.3527,7.2075,7.2749,567877.0],["2004-09-24",7.277,7.3485,7.258,7.2896,364307.0],["2004-09-27",7.2896,7.2896,7.1108,7.1108,438934.0],["2004-09-28",7.1213,7.2601,7.0897,7.2601,612477.0],["2004-09-29",7.2749,7.4116,7.2391,7.4116,728614.0],["2004-09-30",7.4053,7.4916,7.2896,7.46,1139287.0],["2004-10-01",7.6157,7.6178,7.4263,7.582,1065984.0],["2004-10-04",7.582,7.6136,7.5105,7.5189,552422.0],["2004-10-05",7.5484,7.5484,7.4116,7.4516,365190.0],["2004-10-06",7.4116,7.5063,7.4116,7.4579,504731.0],["2004-10-07",7.4747,7.4916,7.3359,7.3359,415531.0],["2004-10-08",7.3001,7.3527,7.1886,7.1886,332513.0],["2004-10-11",7.2665,7.3022,7.2223,7.2959,279081.0],["2004-10-12",7.2959,7.2959,7.1634,7.1634,363424.0],["2004-10-13",7.1718,7.2012,6.9909,7.0119,292770.0],["2004-10-14",7.0119,7.0456,6.9046,6.9719,352826.0],["2004-10-15",6.9635,7.0182,6.9614,6.9635,419946.0],["2004-10-18",6.974,7.0056,6.9193,6.9656,586865.0],["2004-10-19",6.9909,7.0834,6.9277,6.9425,262301.0],["2004-10-20",6.9256,6.9467,6.8373,6.8583,402283.0],["2004-10-21",6.8941,7.1529,6.8604,7.1444,587307.0],["2004-10-22",7.1528,7.1844,6.8773,6.8773,367839.0],["2004-10-25",6.9004,7.0498,6.8373,7.0224,619984.0],["2004-10-26",7.0498,7.1718,6.9677,7.1507,616010.0],["2004-10-27",7.1676,7.1886,7.0792,7.1318,527693.0],["2004-10-28",7.1024,7.4074,7.0834,7.3569,1673603.0],["2004-10-29",7.3064,7.4411,7.2875,7.4263,953380.0],["2004-11-01",7.4305,7.6136,7.3758,7.5757,812073.0],["2004-11-02",7.5904,7.7629,7.5189,7.5736,495457.0],["2004-11-03",7.6262,7.8702,7.6262,7.8576,608061.0],["2004-11-04",7.8576,7.9944,7.805,7.9754,854465.0],["2004-11-05",7.9754,8.3836,7.9733,8.1564,1589702.0],["2004-11-08",8.1332,8.1753,7.9986,8.0659,1071283.0],["2004-11-09",8.0112,8.1879,7.9775,8.1837,1383041.0],["2004-11-10",8.2258,8.3352,8.1017,8.19,540940.0],["2004-11-11",8.2047,8.2636,8.0996,8.2468,736562.0],["2004-11-12",8.2258,8.2489,8.0996,8.2258,498990.0],["2004-11-15",8.2026,8.2237,8.0869,8.19,600996.0],["2004-11-16",8.19,8.2531,8.1479,8.1521,536966.0],["2004-11-17",8.1521,8.2237,8.0385,8.0785,821346.0],["2004-11-18",8.0785,8.0953,8.0133,8.0827,696820.0],["2004-11-19",8.0848,8.0848,7.8513,7.8639,573176.0],["2004-11-22",7.885,8.1774,7.885,8.0364,757317.0],["2004-11-23",8.0974,8.0974,7.9817,8.0238,551097.0],["2004-11-24",8.0322,8.2447,8.0322,8.19,563461.0],["2004-11-26",8.2047,8.2153,8.0974,8.0974,209311.0],["2004-11-29",8.0847,8.0953,7.788,7.8431,1402029.0],["2004-11-30",7.8431,7.9788,7.7414,7.9152,1089829.0],["2004-12-01",7.9576,8.108,7.9258,8.0508,921586.0],["2004-12-02",8.0784,8.0826,7.9703,8.0084,1125598.0],["2004-12-03",8.0084,8.0423,7.9046,8.0423,589515.0],["2004-12-06",8.0423,8.0423,7.8495,7.8876,878311.0],["2004-12-07",7.947,8.125,7.8665,7.8855,1250566.0],["2004-12-08",7.8855,8.0678,7.8728,8.0529,6236491.0],["2004-12-09",8.0,8.0996,7.947,8.0572,1307530.0],["2004-12-10",8.0296,8.0593,7.9767,8.0529,770564.0],["2004-12-13",8.0529,8.072,7.9788,8.072,672974.0],["2004-12-14",8.019,8.1165,7.947,8.1102,979433.0],["2004-12-15",8.1335,8.2119,8.1165,8.1992,971485.0],["2004-12-16",8.1462,8.1886,8.0826,8.1165,1031982.0],["2004-12-17",8.1165,8.125,8.0657,8.0953,584657.0],["2004-12-20",8.1165,8.1737,8.0741,8.0996,454390.0],["2004-12-21",8.1165,8.2267,8.0741,8.2246,763499.0],["2004-12-22",8.2246,8.2267,8.1483,8.1695,377113.0],["2004-12-23",8.1907,8.2013,8.0869,8.0869,399192.0],["2004-12-27",8.1292,8.1377,7.9321,7.9321,387269.0],["2004-12-28",7.8792,8.2776,7.858,8.1059,911871.0],["2004-12-29",8.0635,8.0826,7.9936,8.0593,459247.0],["2004-12-30",8.0953,8.1419,8.0551,8.1038,406257.0],["2004-12-31",8.1038,8.1165,7.9025,7.9788,823554.0],["2005-01-03",7.9788,8.1144,7.9788,8.0381,1069958.0],["2005-01-04",8.0,8.0784,7.8961,7.9152,976342.0],["2005-01-05",7.9046,7.9216,7.6545,7.6757,1177705.0],["2005-01-06",7.7181,7.9004,7.6969,7.8198,1092037.0],["2005-01-07",7.8389,7.8389,7.6588,7.6757,884934.0],["2005-01-10",7.6397,7.8092,7.6333,7.7563,696820.0],["2005-01-11",7.7351,7.7351,7.5973,7.6333,771447.0],["2005-01-12",7.7181,7.7181,7.5761,7.6185,1096895.0],["2005-01-13",7.627,7.7033,7.538,7.574,853582.0],["2005-01-14",7.5761,7.6567,7.5655,7.627,367398.0],["2005-01-18",7.5337,7.7287,7.502,7.7096,345319.0],["2005-01-19",7.752,7.8537,7.6651,7.7139,666792.0],["2005-01-20",7.6503,7.6778,7.4998,7.502,1127364.0],["2005-01-21",7.502,7.5825,7.3133,7.3748,677831.0],["2005-01-24",7.3642,7.432,7.2688,7.2688,725523.0],["2005-01-25",7.3006,7.4871,7.3006,7.4172,661934.0],["2005-01-26",7.449,7.4702,7.343,7.4278,1144586.0],["2005-01-27",7.3748,7.5994,7.3218,7.5274,857556.0],["2005-01-28",7.5062,7.5231,7.4087,7.4278,1493879.0],["2005-01-31",7.5147,7.769,7.4638,7.7139,1981387.0],["2005-02-01",7.7563,7.9406,7.7563,7.841,908780.0],["2005-02-02",7.8495,8.0233,7.8029,7.947,1194485.0],["2005-02-03",7.894,7.9258,7.7351,7.8876,651778.0],["2005-02-04",8.0635,8.2267,8.0,8.0614,997980.0],["2005-02-07",8.0614,8.1462,7.9978,8.0699,495016.0],["2005-02-08",7.947,8.3433,7.7351,8.2373,2261352.0],["2005-02-09",8.2373,8.2967,8.0784,8.1377,1052295.0],["2005-02-10",8.1377,8.2543,8.0657,8.1589,712717.0],["2005-02-11",8.1059,8.2331,8.0551,8.1589,1010344.0],["2005-02-14",8.1589,8.2818,8.1589,8.2755,449974.0],["2005-02-15",8.2755,8.3263,8.161,8.2543,868596.0],["2005-02-16",8.2543,8.4514,8.231,8.3963,646479.0],["2005-02-17",8.3835,8.4132,8.2373,8.3051,1341091.0],["2005-02-18",8.3051,8.339,8.1907,8.2352,943665.0],["2005-02-22",8.2352,8.2988,8.1038,8.1737,1101752.0],["2005-02-23",8.1949,8.3094,8.1949,8.3051,732588.0],["2005-02-24",8.2861,8.5107,8.267,8.4937,963095.0],["2005-02-25",8.4937,8.7205,8.4641,8.659,1099544.0],["2005-02-28",8.659,8.8116,8.623,8.7311,1228045.0],["2005-03-01",8.7417,8.9197,8.7311,8.9027,1107051.0],["2005-03-02",8.7417,8.9981,8.712,8.8731,1276619.0],["2005-03-03",8.8943,8.9261,8.8094,8.8943,1270879.0],["2005-03-04",8.8943,9.0408,8.8837,8.9644,1361845.0],["2005-03-07",8.9643,8.9877,8.8964,8.9283,1146794.0],["2005-03-08",8.8858,8.9686,8.8242,8.9028,356800.0],["2005-03-09",8.9028,8.9261,8.7542,8.82,709184.0],["2005-03-10",8.8306,8.9389,8.7627,8.8306,825762.0],["2005-03-11",8.8306,8.9707,8.8306,8.9601,895974.0],["2005-03-14",8.9601,8.9792,8.7563,8.8221,877869.0],["2005-03-15",8.8518,8.9474,8.8518,8.8943,542265.0],["2005-03-16",8.8943,8.9644,8.82,8.9368,1592793.0],["2005-03-17",8.9049,8.9707,8.8731,8.9516,892883.0],["2005-03-18",8.9707,8.9792,8.8434,8.9686,1661681.0],["2005-03-21",8.958,9.0068,8.8094,8.8943,337812.0],["2005-03-22",8.9049,8.9665,8.8264,8.837,352826.0],["2005-03-23",8.837,8.837,8.6693,8.6884,456156.0],["2005-03-24",8.6948,8.82,8.6757,8.7606,363865.0],["2005-03-28",8.7669,8.8625,8.6841,8.7139,476028.0],["2005-03-29",8.682,8.7754,8.4082,8.4358,821346.0],["2005-03-30",8.4422,8.5632,8.4422,8.561,797942.0],["2005-03-31",8.5504,8.6481,8.5101,8.5738,627932.0],["2005-04-01",8.595,8.7563,8.5356,8.682,1693033.0],["2005-04-04",8.682,8.682,8.4379,8.5886,671649.0],["2005-04-05",8.5886,8.7882,8.5398,8.5547,679156.0],["2005-04-06",8.544,8.7287,8.5356,8.5356,652220.0],["2005-04-07",8.5356,8.6459,8.4506,8.5462,396101.0],["2005-04-08",8.5122,8.5228,8.387,8.4379,565669.0],["2005-04-11",8.4273,8.4294,8.2851,8.3063,490600.0],["2005-04-12",8.2808,8.3424,8.0664,8.3296,1393639.0],["2005-04-13",8.3572,8.3636,8.1386,8.1683,903039.0],["2005-04-14",8.1365,8.1577,7.9072,7.9348,972810.0],["2005-04-15",7.9348,7.9348,7.7225,7.7777,1087180.0],["2005-04-18",7.7692,7.8117,7.6525,7.6843,1250124.0],["2005-04-19",7.7056,7.7799,7.627,7.7268,2056898.0],["2005-04-20",7.8011,8.0983,7.7905,8.0006,2369540.0],["2005-04-21",8.0537,8.1938,7.9263,8.1938,873895.0],["2005-04-22",8.1513,8.1535,8.041,8.0898,1002396.0],["2005-04-25",8.1195,8.266,8.0813,8.2575,619542.0],["2005-04-26",8.2362,8.4039,8.145,8.2999,1515958.0],["2005-04-27",8.2681,8.3042,8.1089,8.2914,1243059.0],["2005-04-28",8.5971,8.6841,8.3594,8.5313,3690317.0],["2005-04-29",8.6502,8.7033,8.491,8.491,3333959.0],["2005-05-02",8.5228,8.7033,8.5228,8.7033,1693916.0],["2005-05-03",8.6502,8.7372,8.5653,8.6099,854465.0],["2005-05-04",8.682,8.8773,8.6396,8.8094,928210.0],["2005-05-05",8.7967,8.8625,8.7202,8.8094,688429.0],["2005-05-06",8.8625,8.9155,8.8009,8.8518,487067.0],["2005-05-09",8.8625,8.8985,8.7117,8.8985,351942.0],["2005-05-10",8.8561,8.8561,8.4761,8.4952,1498295.0],["2005-05-11",8.4931,8.6162,8.4485,8.5971,1065984.0],["2005-05-12",8.544,8.6268,8.1832,8.2638,1220980.0],["2005-05-13",8.2851,8.3212,8.0027,8.1195,700352.0],["2005-05-16",8.1726,8.3763,8.1704,8.3594,777188.0],["2005-05-17",8.3594,8.4995,8.3212,8.474,859764.0],["2005-05-18",8.5271,8.5971,8.3339,8.4273,1249683.0],["2005-05-19",8.3742,8.4676,8.2893,8.4528,815606.0],["2005-05-20",8.4061,8.4061,8.2872,8.3636,308226.0],["2005-05-23",8.9155,8.9898,8.6056,8.6502,2604462.0],["2005-05-24",8.5971,8.6948,8.4952,8.5228,698586.0],["2005-05-25",8.4804,8.491,8.3339,8.3445,546681.0],["2005-05-26",8.37,8.5462,8.37,8.5419,905689.0],["2005-05-27",8.5696,8.6291,8.4335,8.5249,671649.0],["2005-05-31",8.5164,8.7184,8.5164,8.6185,670325.0],["2005-06-01",8.6015,8.7439,8.5589,8.6015,1187419.0],["2005-06-02",8.5908,8.7078,8.5589,8.6355,1098219.0],["2005-06-03",8.5908,8.6972,8.4909,8.5122,869037.0],["2005-06-06",8.5589,8.6036,8.4207,8.4739,695053.0],["2005-06-07",8.4824,8.7078,8.459,8.5993,674299.0],["2005-06-08",8.6334,8.7035,8.6163,8.6163,718016.0],["2005-06-09",8.627,8.9055,8.5589,8.8332,954263.0],["2005-06-10",8.812,8.88,8.7418,8.8035,625283.0],["2005-06-13",8.7503,8.9162,8.7312,8.8566,707859.0],["2005-06-14",8.8439,9.0353,8.8141,9.0246,1158275.0],["2005-06-15",9.0587,9.065,8.7354,8.7928,1260281.0],["2005-06-16",8.7716,8.8885,8.7291,8.8885,528134.0],["2005-06-17",8.8885,9.065,8.8694,8.9949,2290496.0],["2005-06-20",8.9757,9.0331,8.9396,8.9821,987823.0],["2005-06-21",8.9885,9.0289,8.9311,8.9778,771889.0],["2005-06-22",8.9949,9.0161,8.7907,8.9204,805891.0],["2005-06-23",8.9204,8.9204,8.5887,8.6227,700794.0],["2005-06-24",8.6227,8.6419,8.4228,8.5334,1330934.0],["2005-06-27",8.5249,8.5249,8.4335,8.4824,824879.0],["2005-06-28",8.5483,8.7397,8.5483,8.7291,842984.0],["2005-06-29",8.7716,8.8332,8.7035,8.7609,793968.0],["2005-06-30",8.8035,8.8758,8.7184,8.7227,655752.0],["2005-07-01",8.8035,8.9204,8.7503,8.9034,634556.0],["2005-07-05",8.9268,9.0034,8.8375,9.0034,643829.0],["2005-07-06",8.9949,9.0884,8.9204,8.9204,563020.0],["2005-07-07",8.8885,9.0204,8.8247,9.0055,529901.0],["2005-07-08",8.9863,9.2203,8.9863,9.2203,914520.0],["2005-07-11",9.2926,9.4201,9.1607,9.2607,904806.0],["2005-07-12",9.2607,9.3223,9.1926,9.25,629699.0],["2005-07-13",9.2713,9.2713,9.1373,9.1437,461897.0],["2005-07-14",9.1905,9.3457,9.1522,9.2819,731705.0],["2005-07-15",9.2394,9.3181,9.1969,9.2926,373138.0],["2005-07-18",9.2607,9.3989,9.2458,9.3138,465871.0],["2005-07-19",9.3989,9.5158,9.3734,9.4946,1116324.0],["2005-07-20",9.4627,9.6349,9.4308,9.6115,1193160.0],["2005-07-21",9.6009,9.6307,9.4478,9.5796,759524.0],["2005-07-22",9.5711,9.8369,9.5711,9.8369,635439.0],["2005-07-25",9.8029,9.8135,9.6115,9.6817,1744698.0],["2005-07-26",9.6285,9.7604,9.62,9.6604,1053619.0],["2005-07-27",9.6604,9.7285,9.4669,9.586,765265.0],["2005-07-28",9.3564,9.9305,9.3266,9.8624,1965932.0],["2005-07-29",9.8093,9.8093,9.6094,9.7072,770564.0],["2005-08-01",9.6541,9.8412,9.6477,9.7944,963978.0],["2005-08-02",9.7816,9.9581,9.7604,9.9496,1087621.0],["2005-08-03",9.9475,9.9666,9.8199,9.8348,738328.0],["2005-08-04",9.8454,9.9454,9.7391,9.8305,1098219.0],["2005-08-05",9.8624,9.8624,9.7582,9.8135,1140170.0],["2005-08-08",9.8348,9.9518,9.703,9.7412,728172.0],["2005-08-09",9.7455,9.7753,9.6413,9.7561,481327.0],["2005-08-10",9.7816,9.9922,9.7816,9.8327,1529647.0],["2005-08-11",9.8667,9.9411,9.8454,9.9177,686222.0],["2005-08-12",9.8773,9.8837,9.6881,9.7816,827970.0],["2005-08-15",9.8178,9.9305,9.7008,9.8412,367398.0],["2005-08-16",9.788,9.871,9.7242,9.7434,794851.0],["2005-08-17",9.7519,9.8752,9.6753,9.7583,616010.0],["2005-08-18",9.7391,9.7391,9.6243,9.6413,739212.0],["2005-08-19",9.6413,9.737,9.6392,9.7285,529901.0],["2005-08-22",9.7795,9.956,9.7455,9.9539,1005928.0],["2005-08-23",9.9794,9.9794,9.8348,9.9071,1043463.0],["2005-08-24",9.8667,9.9347,9.8178,9.8369,983408.0],["2005-08-25",9.8242,9.9539,9.7795,9.9135,755550.0],["2005-08-26",9.888,9.9411,9.6881,9.7561,691962.0],["2005-08-29",9.7178,9.7455,9.6264,9.6647,665467.0],["2005-08-30",9.6753,9.6902,9.6051,9.6796,652220.0],["2005-08-31",9.6583,9.9501,9.6221,9.9245,2409282.0],["2005-09-01",9.9884,10.0395,9.9245,9.9884,1514633.0],["2005-09-02",10.031,10.0438,9.9181,9.9522,350618.0],["2005-09-06",9.9948,10.0715,9.933,10.0715,941899.0],["2005-09-07",10.0736,10.1119,9.9799,10.0928,703002.0],["2005-09-08",10.0906,10.0906,9.8606,9.933,855348.0],["2005-09-09",9.9458,10.1141,9.9075,10.0736,736562.0],["2005-09-12",10.0736,10.2014,10.0459,10.1481,621309.0],["2005-09-13",10.1268,10.1652,10.0161,10.1055,428336.0],["2005-09-14",10.1694,10.1694,10.0416,10.0566,613360.0],["2005-09-15",10.0629,10.1204,9.9586,10.0353,546239.0],["2005-09-16",10.1481,10.178,10.0906,10.178,1295607.0],["2005-09-19",10.1779,10.1779,9.933,10.0076,767473.0],["2005-09-20",10.1055,10.1055,9.9352,10.0203,1025800.0],["2005-09-21",9.9841,9.9841,9.7541,9.7541,823554.0],["2005-09-22",9.7328,9.7989,9.6306,9.7648,478677.0],["2005-09-23",9.7648,10.1204,9.7094,10.0629,774538.0],["2005-09-26",10.1119,10.2972,10.0544,10.2823,1096011.0],["2005-09-27",10.244,10.5805,10.244,10.5038,2218960.0],["2005-09-28",10.4825,10.4953,10.1162,10.1567,1075699.0],["2005-09-29",10.1758,10.5634,10.097,10.5528,755109.0],["2005-09-30",10.5421,10.819,10.4761,10.7019,1195368.0],["2005-10-03",10.6891,10.8254,10.6593,10.7807,1046112.0],["2005-10-04",10.8403,10.9659,10.606,10.6507,552863.0],["2005-10-05",10.6145,10.6145,10.2227,10.2567,861530.0],["2005-10-06",10.2823,10.359,10.0012,10.2078,672091.0],["2005-10-07",10.261,10.4207,10.2589,10.3739,857556.0],["2005-10-10",10.3845,10.4144,10.1332,10.2546,561253.0],["2005-10-11",10.2099,10.4676,10.195,10.244,685780.0],["2005-10-12",10.5954,10.8978,10.5677,10.7892,2558979.0],["2005-10-13",10.6912,10.7764,10.5443,10.6571,1192277.0],["2005-10-14",10.7104,11.081,10.6699,11.0554,1169314.0],["2005-10-17",10.9319,11.1811,10.9084,11.1598,818697.0],["2005-10-18",11.1172,11.1299,10.7679,10.9148,1337116.0],["2005-10-19",10.8829,11.032,10.5741,11.032,1689059.0],["2005-10-20",10.9574,10.9745,10.7253,10.8382,1108376.0],["2005-10-21",10.7977,10.7977,10.2844,10.5677,1448837.0],["2005-10-24",10.6167,11.0149,10.6018,11.0149,837243.0],["2005-10-25",10.9787,11.0064,10.6742,10.8573,623517.0],["2005-10-26",10.8254,11.2471,10.7658,11.1832,1205083.0],["2005-10-27",11.1385,11.1385,10.7551,10.8722,1501386.0],["2005-10-28",10.8978,11.5005,10.8978,11.2833,1613548.0],["2005-10-31",11.3046,11.4451,11.2215,11.3323,1120740.0],["2005-11-01",11.279,11.279,10.6486,10.9681,2922403.0],["2005-11-02",10.8722,11.1811,10.8595,11.164,1291633.0],["2005-11-03",10.9894,11.0107,10.4506,10.5847,3730943.0],["2005-11-04",10.3079,10.4442,10.2461,10.3718,2118278.0],["2005-11-07",10.3505,10.4293,10.0331,10.1375,2023338.0],["2005-11-08",10.1162,10.1375,9.9565,9.9756,1504918.0],["2005-11-09",10.1779,10.1779,9.8308,10.1268,953380.0],["2005-11-10",10.1503,10.3206,9.9863,10.2695,912313.0],["2005-11-11",10.1694,10.2056,9.9203,10.0012,1950477.0],["2005-11-14",10.0523,10.1588,9.9501,10.0289,1059360.0],["2005-11-15",9.9778,9.9969,9.6902,9.9479,2133292.0],["2005-11-16",9.9437,10.0779,9.8372,10.0693,1010786.0],["2005-11-17",10.0693,10.4995,10.0693,10.4548,1872316.0],["2005-11-18",10.5954,10.5954,10.2461,10.2504,944990.0],["2005-11-21",10.2866,10.4186,10.2291,10.4186,1339766.0],["2005-11-22",10.4186,10.721,10.4058,10.6806,1043905.0],["2005-11-23",10.6806,10.8999,10.6486,10.819,1057152.0],["2005-11-25",10.7487,10.7892,10.7019,10.7551,461897.0],["2005-11-28",10.7125,10.7658,10.4356,10.5315,1059802.0],["2005-11-29",10.5848,10.7597,10.4739,10.5485,834594.0],["2005-11-30",10.5421,10.6872,10.4718,10.685,805449.0],["2005-12-01",10.6744,11.1862,10.6637,11.1329,1999934.0],["2005-12-02",11.0903,11.1926,10.9431,11.1585,742303.0],["2005-12-05",11.1542,11.2502,10.9922,10.9922,580241.0],["2005-12-06",11.1948,11.327,11.0903,11.1777,756433.0],["2005-12-07",11.2076,11.2396,10.9239,11.0753,390802.0],["2005-12-08",11.0753,11.1862,10.7789,10.9196,757758.0],["2005-12-09",10.926,11.0519,10.7959,10.877,1895279.0],["2005-12-12",10.8749,11.1287,10.8749,10.9026,1387899.0],["2005-12-13",10.9132,11.1201,10.8813,11.0945,817372.0],["2005-12-14",11.0881,11.1606,10.9218,11.1137,565669.0],["2005-12-15",11.1159,11.1159,10.6467,10.813,1184328.0],["2005-12-16",10.8557,10.9175,10.7426,10.7426,1627679.0],["2005-12-19",10.5571,10.9111,10.54,10.7298,821788.0],["2005-12-20",10.7064,10.9623,10.6808,10.926,698586.0],["2005-12-21",10.9772,11.0988,10.9132,11.0199,566111.0],["2005-12-22",11.0177,11.1223,11.005,11.118,390360.0],["2005-12-23",11.1393,11.1948,11.0753,11.1201,413323.0],["2005-12-27",11.2054,11.2523,10.9196,10.9623,665909.0],["2005-12-28",10.9196,11.0391,10.8749,11.005,344436.0],["2005-12-29",10.9922,11.0156,10.8407,10.8813,518420.0],["2005-12-30",10.8343,10.8343,10.6019,10.7106,730380.0],["2006-01-03",10.7704,10.9943,10.5869,10.9666,1129130.0],["2006-01-04",11.0796,11.4272,11.0305,11.359,995772.0],["2006-01-05",11.4123,11.6021,11.3931,11.4102,902598.0],["2006-01-06",11.4848,11.6853,11.423,11.6362,469845.0],["2006-01-09",11.6981,11.8282,11.6832,11.7365,800592.0],["2006-01-10",11.6832,11.8154,11.6064,11.8047,645154.0],["2006-01-11",13.0097,13.1377,12.2846,12.5192,7168675.0],["2006-01-12",12.3699,12.7965,12.3166,12.677,2028195.0],["2006-01-13",12.7261,12.8071,12.628,12.7965,1283685.0],["2006-01-17",12.8178,12.8178,12.5363,12.709,743186.0],["2006-01-18",12.692,12.8071,12.6258,12.7965,1156950.0],["2006-01-19",12.8711,13.095,12.8476,13.0417,1458110.0],["2006-01-20",13.2059,13.2059,12.7687,12.8498,996655.0],["2006-01-23",12.9031,12.9159,12.5597,12.7389,953380.0],["2006-01-24",12.7815,13.1249,12.7431,13.11,988265.0],["2006-01-25",13.1185,13.1697,12.8178,12.9351,1189186.0],["2006-01-26",12.9884,13.415,12.95,13.4,1962399.0],["2006-01-27",13.3296,13.7135,13.3083,13.7135,1744257.0],["2006-01-30",13.7135,14.1209,13.7135,14.1209,2404425.0],["2006-01-31",14.1124,14.3235,13.9737,14.1827,2418997.0],["2006-02-01",14.2254,14.4237,14.1465,14.3363,1992427.0],["2006-02-02",14.6093,14.8012,13.7349,13.7349,3089322.0],["2006-02-03",13.7391,14.8716,13.7157,14.5389,3960125.0],["2006-02-06",14.8226,15.4091,14.8119,15.3557,2736496.0],["2006-02-07",15.3238,15.3238,14.3022,14.6157,2620801.0],["2006-02-08",14.6136,14.7415,14.4024,14.524,2702494.0],["2006-02-09",14.6093,15.0678,14.5453,14.7522,1076582.0],["2006-02-10",14.6733,14.7714,14.492,14.7394,1165782.0],["2006-02-13",14.6093,14.6477,14.4429,14.6178,1624146.0],["2006-02-14",14.6519,15.3174,14.5432,15.2491,1580871.0],["2006-02-15",15.2704,15.7866,15.1937,15.7695,2192023.0],["2006-02-16",15.8889,15.9188,15.5946,15.7503,1661239.0],["2006-02-17",15.3579,15.9956,15.3579,15.8548,1482839.0],["2006-02-21",15.8463,15.8463,15.6287,15.825,1309738.0],["2006-02-22",15.9956,15.9956,15.7588,15.7994,1169756.0],["2006-02-23",15.8335,15.8441,15.4091,15.5477,1701865.0],["2006-02-24",15.4858,16.0361,15.3707,15.9721,2117837.0],["2006-02-27",16.4221,16.7164,16.3133,16.4029,2985549.0],["2006-02-28",16.5671,16.5671,16.2622,16.437,2425179.0],["2006-03-01",16.437,17.0811,16.437,16.8743,1885564.0],["2006-03-02",16.8359,16.8465,16.2878,16.3581,2024663.0],["2006-03-03",16.1875,16.71,16.1534,16.5202,1579988.0],["2006-03-06",16.1043,16.5735,16.1043,16.2536,809423.0],["2006-03-07",16.1555,16.1555,15.2939,15.9487,2538666.0],["2006-03-08",15.8078,15.8782,15.3061,15.7651,1267346.0],["2006-03-09",15.7459,15.8291,15.4128,15.5174,831061.0],["2006-03-10",15.4022,15.6348,15.2207,15.6242,1695241.0],["2006-03-13",16.2219,16.2667,15.891,16.0148,2293587.0],["2006-03-14",15.9892,16.5293,15.9892,16.4375,1040372.0],["2006-03-15",16.4759,16.7086,16.3841,16.7022,1194926.0],["2006-03-16",16.8901,17.1484,16.8239,16.9712,1082322.0],["2006-03-17",17.0246,17.0459,16.5314,16.7556,2124019.0],["2006-03-20",16.809,16.8943,16.6168,16.7599,1039489.0],["2006-03-21",16.747,16.794,16.3244,16.3735,1047879.0],["2006-03-22",16.4375,17.0203,16.3607,16.9392,1328285.0],["2006-03-23",16.8815,17.1121,16.6019,16.683,1345948.0],["2006-03-24",16.7577,17.0715,16.6574,16.9178,1307089.0],["2006-03-27",17.0673,17.5305,17.016,17.4729,1855978.0],["2006-03-28",19.1316,19.6055,18.7345,19.4261,7726837.0],["2006-03-29",19.3877,20.3633,19.3877,20.0281,5306515.0],["2006-03-30",20.0666,20.0986,19.2532,19.5649,3319829.0],["2006-03-31",19.4688,19.6909,19.2468,19.4582,1922215.0],["2006-04-03",19.9065,20.2139,19.8659,20.0196,2606229.0],["2006-04-04",20.073,20.1733,19.7293,20.0879,1550401.0],["2006-04-05",20.1413,20.2267,20.0025,20.0772,1795481.0],["2006-04-06",20.0943,20.3142,19.9598,20.2758,1044346.0],["2006-04-07",20.3398,20.4935,19.789,19.9278,1492996.0],["2006-04-10",19.9257,20.1199,19.6631,19.7826,1560116.0],["2006-04-11",19.7037,19.789,19.0035,19.1401,1382820.0],["2006-04-12",19.345,19.9641,19.3237,19.8446,1392756.0],["2006-04-13",19.8403,20.0153,19.4859,19.8232,710509.0],["2006-04-17",20.1306,20.2331,19.8488,20.0708,1099986.0],["2006-04-18",20.2843,21.6975,20.28,21.5822,2445492.0],["2006-04-19",21.7744,22.1074,21.5822,22.0006,2046521.0],["2006-04-20",22.2867,22.466,21.3517,21.4798,2140799.0],["2006-04-21",22.0134,22.022,21.4115,21.753,1578221.0],["2006-04-24",21.911,22.0604,21.3773,21.4115,979654.0],["2006-04-25",21.4499,21.4584,20.7113,21.0571,1693916.0],["2006-04-26",22.308,23.9219,22.308,23.1619,4297275.0],["2006-04-27",23.1192,23.1192,21.4883,21.6377,2596514.0],["2006-04-28",20.9205,21.5353,20.4039,21.1724,2916662.0],["2006-05-01",20.8991,22.2355,20.8991,21.753,2802954.0],["2006-05-02",22.2312,22.3721,21.9579,22.2013,2069042.0],["2006-05-03",22.2013,22.3465,21.7103,22.2867,1537375.0],["2006-05-04",22.5898,22.9058,22.2696,22.513,1816456.0],["2006-05-05",22.8417,23.3541,22.7222,23.337,2573331.0],["2006-05-08",23.3968,23.4395,22.8545,22.8673,1248137.0],["2006-05-09",22.91,23.5846,22.8844,23.3968,1178146.0],["2006-05-10",23.3583,23.4181,22.8503,23.1235,1232682.0],["2006-05-11",23.1363,23.7084,22.6752,22.7179,1761699.0],["2006-05-12",22.5002,22.5002,21.6719,21.7744,2089575.0],["2006-05-15",21.198,21.4669,20.9205,21.3474,3643289.0],["2006-05-16",21.4328,22.0305,21.4328,21.7274,1537375.0],["2006-05-17",21.6249,21.6249,20.5618,20.6301,2661427.0],["2006-05-18",21.0656,21.3218,20.1306,20.1947,1362066.0],["2006-05-19",20.2373,20.2929,18.9565,19.6183,3481669.0],["2006-05-22",19.2212,19.5927,18.6064,19.0974,2770277.0],["2006-05-23",19.3493,20.0153,19.3493,19.7335,2555888.0],["2006-05-24",20.1093,20.3227,18.679,19.503,2359604.0],["2006-05-25",19.8488,19.8958,19.0846,19.7933,1894837.0],["2006-05-26",19.6823,20.0666,19.6524,19.8104,1361624.0],["2006-05-30",19.7805,19.8061,19.0462,19.1657,1494320.0],["2006-05-31",19.2704,19.6763,18.8089,19.6507,2267755.0],["2006-06-01",19.6507,20.3514,19.4498,20.3471,2231324.0],["2006-06-02",20.4753,21.0009,20.125,20.172,1512425.0],["2006-06-05",20.1549,20.2788,18.9115,18.92,1694137.0],["2006-06-06",18.9328,18.9499,17.0913,17.2835,5112439.0],["2006-06-07",17.5613,18.0441,17.3049,17.3733,3394015.0],["2006-06-08",16.664,16.7152,15.3479,16.3521,6087456.0],["2006-06-09",16.6768,16.8776,16.0017,16.2538,2332447.0],["2006-06-12",16.1213,16.3862,15.2326,15.2539,2247000.0],["2006-06-13",15.0147,15.6342,14.5276,15.2326,3709526.0],["2006-06-14",15.1599,16.3606,15.0959,16.0316,3355597.0],["2006-06-15",16.4503,17.3861,16.3435,17.228,3149156.0],["2006-06-16",17.1425,17.181,16.0487,16.2153,5748320.0],["2006-06-19",16.3435,16.5059,15.6727,15.8393,2230441.0],["2006-06-20",16.0487,16.1299,15.459,15.6043,2269963.0],["2006-06-21",15.4975,16.3435,15.3949,16.0359,3383858.0],["2006-06-22",16.0487,16.0487,15.6086,15.7838,2275703.0],["2006-06-23",15.818,16.4204,15.5872,16.1085,1386795.0],["2006-06-26",16.5144,16.9844,16.0316,16.2495,2308601.0],["2006-06-27",16.429,16.5401,15.6684,15.7453,1912721.0],["2006-06-28",15.9162,15.9162,15.3351,15.4975,2886635.0],["2006-06-29",16.9972,17.5185,16.7067,17.3177,7589283.0],["2006-06-30",18.1595,19.014,17.604,19.014,8509324.0],["2006-07-03",18.7149,19.2234,18.3646,19.1807,2713754.0],["2006-07-05",19.4328,19.4627,18.7064,19.1721,3171898.0],["2006-07-06",19.2277,19.8558,19.202,19.5909,3496904.0],["2006-07-07",19.5054,19.8088,19.1208,19.3345,2611086.0],["2006-07-10",19.5481,19.9028,19.3516,19.6549,2780875.0],["2006-07-11",19.4413,19.4584,18.6166,19.0995,2549264.0],["2006-07-12",18.9627,18.9884,18.3731,18.4372,2119603.0],["2006-07-13",17.9544,18.1552,17.6296,17.7151,1849354.0],["2006-07-14",17.0913,17.1169,16.0871,16.2111,6257466.0],["2006-07-17",16.2153,16.4973,15.788,16.0017,3321816.0],["2006-07-18",16.053,16.4931,15.6,16.1085,3312322.0],["2006-07-19",16.2367,16.8477,16.2367,16.6982,1901902.0],["2006-07-20",16.7622,17.0101,15.7111,15.7282,1876732.0],["2006-07-21",15.959,16.0188,15.5018,15.7368,2226246.0],["2006-07-24",15.8436,16.4418,15.818,16.3862,3021539.0],["2006-07-25",16.2367,16.6255,16.0231,16.5572,1310621.0],["2006-07-26",16.7409,16.7751,16.0615,16.1299,1708047.0],["2006-07-27",14.8694,16.3862,14.8053,15.9889,3812415.0],["2006-07-28",15.9889,16.7281,15.8094,16.4931,2157359.0],["2006-07-31",16.3649,16.9374,16.2452,16.7751,1568286.0],["2006-08-01",16.7067,16.8605,16.2666,16.5144,1126260.0],["2006-08-02",16.664,17.0742,16.6383,16.9631,1524348.0],["2006-08-03",16.8349,17.6937,16.6725,17.6296,1549518.0],["2006-08-04",17.886,18.1338,16.805,16.9844,1553272.0],["2006-08-07",16.9802,17.3818,16.8306,17.1981,1151430.0],["2006-08-08",17.0913,18.5867,16.7494,18.0227,4448959.0],["2006-08-09",18.1295,18.1637,16.7879,16.8904,2848438.0],["2006-08-10",16.7879,17.4117,16.5187,17.3263,1550401.0],["2006-08-11",17.2194,17.2194,16.8862,16.9802,1527439.0],["2006-08-14",17.1938,17.886,17.0314,17.0528,1496307.0],["2006-08-15",17.3049,18.4073,17.2878,18.2022,2355409.0],["2006-08-16",18.2406,19.4541,18.2321,19.2405,2504885.0],["2006-08-17",19.2704,19.5909,18.8217,19.1593,2217635.0],["2006-08-18",19.249,19.3601,18.8773,19.3088,1473124.0],["2006-08-21",19.296,19.3174,18.7235,18.8645,909884.0],["2006-08-22",18.8858,19.1379,18.7363,18.9286,958679.0],["2006-08-23",18.9157,19.2063,18.4201,18.5825,1346610.0],["2006-08-24",18.6423,18.7064,17.8903,18.1894,1158716.0],["2006-08-25",18.1509,18.7149,17.9287,18.5825,2066392.0],["2006-08-28",18.5953,19.0439,18.5226,18.6209,1734984.0],["2006-08-29",18.6166,18.7577,18.0142,18.5226,1380392.0],["2006-08-30",18.4179,18.6958,18.1185,18.1356,1426758.0],["2006-08-31",18.3067,19.0508,18.2639,18.9011,1628562.0],["2006-09-01",19.0037,19.1149,18.4264,18.8327,874336.0],["2006-09-05",19.0935,19.7777,18.8712,19.4827,1742711.0],["2006-09-06",19.4784,19.9188,19.2902,19.5083,2427608.0],["2006-09-07",19.5212,19.6024,19.2731,19.4143,2375280.0],["2006-09-08",19.4399,19.4955,18.8754,18.9524,1081660.0],["2006-09-11",18.7728,18.7856,18.0587,18.2254,1940982.0],["2006-09-12",18.2255,18.8754,18.1784,18.7258,1623042.0],["2006-09-13",18.7771,19.5254,18.6531,19.5169,2005675.0],["2006-09-14",19.5126,19.5169,18.8925,18.9439,2420763.0],["2006-09-15",19.0508,19.2603,18.6531,19.132,1373547.0],["2006-09-18",19.2004,20.1669,19.1748,19.7307,1997064.0],["2006-09-19",19.782,19.859,19.1791,19.4143,1536712.0],["2006-09-20",19.6281,19.7093,19.1577,19.4143,1503814.0],["2006-09-21",19.457,19.457,18.73,18.9054,1669629.0],["2006-09-22",18.9396,19.0721,18.3879,18.4863,1433382.0],["2006-09-25",18.5633,19.286,18.5633,19.1662,1523906.0],["2006-09-26",19.0593,19.7136,19.008,19.5511,1682214.0],["2006-09-27",19.3373,19.5083,19.0465,19.3971,1545986.0],["2006-09-28",19.4527,19.5981,19.1791,19.4143,1147677.0],["2006-09-29",19.6281,19.6452,18.8498,19.1534,1726152.0],["2006-10-02",19.2218,19.8547,19.1149,19.4356,1581312.0],["2006-10-03",19.1791,19.829,19.0764,19.5468,1654836.0],["2006-10-04",19.3073,20.0086,19.2175,19.7735,1398717.0],["2006-10-05",19.7735,20.7741,19.6922,20.6971,1876953.0],["2006-10-06",20.6116,21.0734,20.3935,20.8682,2175022.0],["2006-10-09",20.9451,21.8047,20.7912,21.253,1651083.0],["2006-10-10",21.082,21.4968,20.9024,21.3813,1341532.0],["2006-10-11",21.2744,21.3728,20.8211,20.958,1182783.0],["2006-10-12",21.0649,21.9971,21.0649,21.933,1356767.0],["2006-10-13",21.6764,21.7448,21.3086,21.608,1403133.0],["2006-10-16",21.9586,22.5402,21.7106,22.2622,2224259.0],["2006-10-17",21.933,22.3863,21.7277,22.1468,1477540.0],["2006-10-18",22.2537,22.63,21.4498,21.5567,1538699.0],["2006-10-19",21.3386,21.7363,21.0777,21.6807,1474228.0],["2006-10-20",20.9537,21.0093,20.3123,20.5261,3403950.0],["2006-10-23",20.1412,20.9665,20.1241,20.8254,2578630.0],["2006-10-24",20.7827,21.082,20.5731,20.633,2053807.0],["2006-10-25",22.4461,23.6862,22.4461,23.2501,6168928.0],["2006-10-26",22.9464,23.1175,22.0442,23.0534,3235044.0],["2006-10-27",23.1218,23.3484,22.5359,22.6086,1773181.0],["2006-10-30",22.6984,23.4639,22.4803,23.3057,1624588.0],["2006-10-31",23.5109,23.5195,22.9978,23.4681,2343045.0],["2006-11-01",23.5195,23.6135,22.5872,22.6428,2326927.0],["2006-11-02",22.5402,22.8096,22.3178,22.5573,1199342.0],["2006-11-03",22.8353,23.0662,22.4632,22.5359,939249.0],["2006-11-06",22.5787,23.3057,22.5744,23.1132,1140832.0],["2006-11-07",23.2201,23.233,22.6813,22.7455,1375093.0],["2006-11-08",22.6386,23.4596,22.553,23.3099,1485489.0],["2006-11-09",23.3955,23.9214,23.2885,23.3869,2136825.0],["2006-11-10",23.3869,23.3869,22.9293,23.0106,1050970.0],["2006-11-13",22.8182,23.1774,22.6899,23.1603,1157392.0],["2006-11-14",23.2244,23.5195,22.7754,23.5152,1300023.0],["2006-11-15",23.5152,24.3704,23.4297,24.1652,1870329.0],["2006-11-16",24.1652,24.4816,23.5024,23.5836,1165782.0],["2006-11-17",23.3057,23.7461,22.9892,23.7376,1495866.0],["2006-11-20",24.0112,24.8537,23.9856,24.3533,2181204.0],["2006-11-21",24.1352,25.2043,24.0583,25.1188,1765453.0],["2006-11-22",25.2257,25.5037,24.8836,25.1273,1416381.0],["2006-11-24",24.9092,25.3155,24.8494,25.1915,231611.0],["2006-11-27",25.2599,25.2941,24.5116,24.6185,1426316.0],["2006-11-28",24.8023,24.8879,23.7119,23.8616,2901648.0],["2006-11-29",24.4157,25.7293,24.3472,25.6395,3500878.0],["2006-11-30",25.5967,26.0759,25.3613,25.7764,1824184.0],["2006-12-01",25.6737,26.0631,24.7965,25.1731,1747569.0],["2006-12-04",25.0746,25.6309,25.0447,25.4854,1321661.0],["2006-12-05",26.4225,26.8119,26.016,26.6022,2160671.0],["2006-12-06",26.6365,26.7948,26.3541,26.4482,1120961.0],["2006-12-07",26.4781,26.598,26.0802,26.1273,688650.0],["2006-12-08",26.0588,26.7007,25.9561,26.3883,757758.0],["2006-12-11",26.5295,26.7606,26.277,26.5167,1047216.0],["2006-12-12",26.4824,26.6878,25.5239,25.5539,1891525.0],["2006-12-13",25.7807,26.1016,25.3998,25.3998,1173289.0],["2006-12-14",25.4127,25.8149,25.4041,25.7037,770122.0],["2006-12-15",25.6737,25.6737,25.2244,25.3613,1061347.0],["2006-12-18",25.571,25.9518,25.096,25.1046,1421017.0],["2006-12-19",25.0276,25.3528,24.5184,25.2116,1335571.0],["2006-12-20",25.2116,25.4384,24.9933,25.2201,1014760.0],["2006-12-21",25.3913,25.601,25.0233,25.2929,805008.0],["2006-12-22",25.1859,25.2843,24.5826,24.8179,751355.0],["2006-12-26",24.7281,25.2672,24.7281,25.1602,604308.0],["2006-12-27",25.1346,25.7807,25.1303,25.6181,679377.0],["2006-12-28",25.5881,25.6737,25.1688,25.2586,617997.0],["2006-12-29",25.2458,25.5282,25.1602,25.4298,682689.0],["2007-01-03",25.4811,25.7079,24.022,24.0905,2105914.0],["2007-01-04",23.1277,23.8551,23.0336,23.6669,3447005.0],["2007-01-05",23.5556,24.2488,23.5556,23.8894,2121590.0],["2007-01-08",23.9236,24.3002,23.7311,24.1803,1088505.0],["2007-01-09",24.4328,24.5954,23.7268,24.5697,1194926.0],["2007-01-10",24.5612,24.6168,23.6754,24.3344,1434706.0],["2007-01-11",24.3002,25.1174,24.3002,24.8821,1458110.0],["2007-01-12",24.9121,25.2929,24.8479,25.203,1006149.0],["2007-01-16",25.0404,25.1089,24.7922,24.8949,852699.0],["2007-01-17",24.8949,25.0746,23.9621,24.7537,887584.0],["2007-01-18",24.7281,24.7281,24.0691,24.2445,1109480.0],["2007-01-19",24.3044,24.4285,24.0776,24.2788,1075699.0],["2007-01-22",24.3686,24.4542,23.7182,23.8295,1280152.0],["2007-01-23",23.7696,25.1816,23.7696,24.8607,2029962.0],["2007-01-24",25.0533,25.3528,24.5441,24.9891,1021384.0],["2007-01-25",25.1602,25.3528,24.8693,25.0661,1337779.0],["2007-01-26",25.2458,25.2544,24.6895,24.9762,1061347.0],["2007-01-29",25.0105,25.0361,24.3344,24.4542,1871654.0],["2007-01-30",24.6895,25.0105,24.3301,24.9249,1472020.0],["2007-01-31",23.316,23.3588,21.9681,22.1906,9425831.0],["2007-02-01",22.6356,23.1192,22.3532,23.1106,3733372.0],["2007-02-02",23.1491,23.6669,22.7383,23.5342,2433790.0],["2007-02-05",23.5556,23.6926,23.3032,23.5813,2159346.0],["2007-02-06",23.1919,24.1076,23.0892,24.0349,1997064.0],["2007-02-07",24.1333,24.6254,24.052,24.2745,1780908.0],["2007-02-08",24.2103,24.4414,23.9193,23.9664,2779771.0],["2007-02-09",23.9022,23.9621,23.5556,23.7696,1776051.0],["2007-02-12",23.7824,24.4542,23.7781,24.1975,1725931.0],["2007-02-13",24.2574,25.233,24.2189,24.6468,3139441.0],["2007-02-14",24.8179,25.6737,24.7238,25.5753,2148527.0],["2007-02-15",25.6052,26.3883,25.4683,26.1701,2197322.0],["2007-02-16",26.1743,26.5766,26.1144,26.5124,1774947.0],["2007-02-20",26.6194,27.1585,26.4525,26.9146,1733438.0],["2007-02-21",26.722,27.9373,26.5509,27.7918,2536900.0],["2007-02-22",28.1555,28.2411,26.8461,27.1499,1993310.0],["2007-02-23",27.2056,27.2312,26.8504,27.1713,1197797.0],["2007-02-26",27.2612,27.3682,26.3369,26.4739,1865472.0],["2007-02-27",25.7122,26.4739,25.0319,25.2586,2232207.0],["2007-02-28",25.2458,25.4426,24.5141,25.096,1799455.0],["2007-03-01",24.604,25.28,23.5813,25.0533,2144553.0],["2007-03-02",24.8179,25.0704,23.9664,24.3558,1207953.0],["2007-03-05",23.9664,24.3815,23.5599,23.7225,1876290.0],["2007-03-06",24.5184,24.7922,23.8252,24.0734,2167736.0],["2007-03-07",23.8486,24.9061,23.8486,24.4052,1833457.0],["2007-03-08",24.7049,24.8248,24.311,24.478,1782895.0],["2007-03-09",24.5379,24.7777,24.1826,24.3838,1310180.0],["2007-03-12",24.2768,24.4266,23.977,24.311,1600521.0],["2007-03-13",24.1397,24.6193,23.673,23.733,1477098.0],["2007-03-14",23.703,24.0627,23.1207,23.2749,3157988.0],["2007-03-15",23.2749,23.763,23.2492,23.7501,2022676.0],["2007-03-16",25.1331,26.1178,25.0432,25.5398,5050617.0],["2007-03-19",25.5826,26.3234,25.5741,26.1392,2362695.0],["2007-03-20",26.2035,26.4946,26.0279,26.3148,1856640.0],["2007-03-21",26.2463,26.6017,26.1435,26.4347,1832574.0],["2007-03-22",26.4218,26.7815,26.3062,26.4176,2033715.0],["2007-03-23",26.2891,26.8757,26.2677,26.546,2069263.0],["2007-03-26",26.5417,26.7901,26.1392,26.4775,1811157.0],["2007-03-27",26.3105,26.8928,26.1093,26.7558,1735867.0],["2007-03-28",26.6916,27.2653,26.5118,27.2054,2253624.0],["2007-03-29",27.351,27.5864,27.0726,27.351,1413731.0],["2007-03-30",27.2739,27.6635,26.9956,27.2011,1423888.0],["2007-04-02",27.2225,27.5094,26.9271,27.4066,1117649.0],["2007-04-03",27.5522,27.8519,27.4066,27.5522,995993.0],["2007-04-04",27.702,27.8262,27.4666,27.8219,1207070.0],["2007-04-05",27.8219,27.8219,27.4537,27.5907,900831.0],["2007-04-09",27.6764,28.0874,27.4922,27.565,1365819.0],["2007-04-10",27.5094,27.7149,27.428,27.6421,1383924.0],["2007-04-11",27.702,27.8904,27.321,27.762,1404458.0],["2007-04-12",27.5736,28.3914,27.4922,28.3657,1274411.0],["2007-04-13",28.3571,28.6397,27.8819,28.203,942561.0],["2007-04-16",28.203,28.9651,28.203,28.9437,1192718.0],["2007-04-17",29.1578,29.4018,28.9009,29.0251,1330272.0],["2007-04-18",28.918,29.0037,28.4513,28.5027,1073270.0],["2007-04-19",28.2158,28.6783,27.9846,28.4642,899507.0],["2007-04-20",29.5089,29.5089,28.4556,28.7596,1150989.0],["2007-04-23",29.0336,29.7957,29.0165,29.4746,1137520.0],["2007-04-24",29.5817,29.6716,29.1407,29.419,897519.0],["2007-04-25",29.5217,29.7144,29.0508,29.5217,983408.0],["2007-04-26",29.586,29.7572,29.0936,29.0978,1348818.0],["2007-04-27",29.1792,30.5279,29.1321,29.9713,2187386.0],["2007-04-30",29.9713,30.4508,29.1792,29.2134,2188932.0],["2007-05-01",30.7206,32.476,30.0698,30.8619,5935331.0],["2007-05-02",31.1016,31.9622,31.0759,31.35,2703156.0],["2007-05-03",31.2558,31.8552,30.9389,31.7054,2107460.0],["2007-05-04",32.0907,32.1121,31.3971,31.7439,1763245.0],["2007-05-07",31.6711,31.8338,31.2087,31.4913,966407.0],["2007-05-08",31.5341,31.7567,30.849,31.5298,1402912.0],["2007-05-09",31.6625,32.6173,31.5769,32.5488,1836769.0],["2007-05-10",32.5231,33.0755,31.9151,32.0821,3219589.0],["2007-05-11",32.3005,32.7672,32.2834,32.7543,1302673.0],["2007-05-14",33.2681,33.5464,32.5403,32.9727,2315225.0],["2007-05-15",32.8186,33.2596,32.2834,32.506,1738516.0],["2007-05-16",32.9684,33.1397,31.9922,32.2405,1846263.0],["2007-05-17",31.9622,32.0008,31.1873,31.9366,2002583.0],["2007-05-18",32.0051,32.3133,31.6026,32.0479,1088284.0],["2007-05-21",32.0479,32.703,31.9837,32.4803,1427862.0],["2007-05-22",32.4974,32.6987,32.0436,32.3476,1097778.0],["2007-05-23",32.3819,32.643,31.8809,31.9066,888025.0],["2007-05-24",31.7482,32.3476,31.0931,31.213,1176601.0],["2007-05-25",31.32,32.3647,31.32,32.0779,1565636.0],["2007-05-29",32.1763,32.8271,31.9965,32.1849,1870991.0],["2007-05-30",31.7672,32.7825,31.3603,32.7739,2361591.0],["2007-05-31",33.1894,33.1894,32.2213,32.4612,2020688.0],["2007-06-01",32.9838,33.7848,32.9409,33.4121,1655498.0],["2007-06-04",33.4507,33.6992,32.9195,33.2965,1009903.0],["2007-06-05",32.9838,33.2836,32.4526,32.7696,1774285.0],["2007-06-06",32.791,33.078,32.0157,32.0628,1672279.0],["2007-06-07",32.0628,32.0628,30.6749,31.3731,2455869.0],["2007-06-08",30.842,31.6859,30.6407,31.6344,1122948.0],["2007-06-11",31.8272,32.7268,31.7887,32.4141,1529426.0],["2007-06-12",32.9409,33.3008,32.4526,32.9238,3198614.0],["2007-06-13",33.2622,34.4488,32.5983,33.0352,4290651.0],["2007-06-14",33.4336,34.1061,33.425,33.8277,1867459.0],["2007-06-15",33.9476,34.5901,33.9476,34.4359,1876953.0],["2007-06-18",35.1256,35.7767,34.6544,35.4469,2522328.0],["2007-06-19",35.6182,35.661,34.8343,35.2755,1554155.0],["2007-06-20",35.5197,35.9609,34.8771,34.8771,1694799.0],["2007-06-21",34.9114,35.4554,34.4231,35.3698,2251416.0],["2007-06-22",35.5411,35.9823,35.3012,35.6096,1918903.0],["2007-06-25",36.0894,36.1537,35.4983,35.5882,1932592.0],["2007-06-26",35.7339,35.7424,34.1232,34.1832,2089575.0],["2007-06-27",33.4121,33.9519,32.7525,33.8533,2282327.0],["2007-06-28",33.9861,34.4616,33.6906,33.8191,1718203.0],["2007-06-29",34.1404,34.6672,34.1275,34.4316,1316141.0],["2007-07-02",34.7958,35.7253,34.7786,35.6096,1563428.0],["2007-07-03",35.811,36.3507,35.464,35.7681,712717.0],["2007-07-05",35.751,36.6248,35.751,36.5392,1840522.0],["2007-07-06",36.5306,37.1817,36.2693,36.3807,1179029.0],["2007-07-09",35.5711,36.4878,35.5539,36.1879,2567149.0],["2007-07-10",36.1237,36.1237,35.2412,35.3055,1442876.0],["2007-07-11",35.2841,36.0894,35.147,36.0123,1185211.0],["2007-07-12",36.0894,36.2607,35.8281,36.2136,1562987.0],["2007-07-13",36.3464,36.809,36.1365,36.4578,1558792.0],["2007-07-16",36.7105,37.9999,36.6291,37.0832,1674928.0],["2007-07-17",37.2031,37.5672,36.4664,36.5734,1876070.0],["2007-07-18",36.4149,36.6505,35.0099,35.6225,2580838.0],["2007-07-19",35.7896,36.0637,35.2412,35.7553,2032390.0],["2007-07-20",35.3569,35.374,34.0975,35.1256,2178334.0],["2007-07-23",35.5025,35.7467,35.0356,35.1556,813839.0],["2007-07-24",34.9628,35.1299,34.226,34.3845,1260502.0],["2007-07-25",34.4145,34.5987,31.2789,33.1337,5905082.0],["2007-07-26",32.5554,33.2408,30.9491,31.4631,3271917.0],["2007-07-27",32.1913,32.6325,31.1204,31.2618,2907168.0],["2007-07-30",31.7844,32.8681,31.4074,32.5811,3369728.0],["2007-07-31",34.2946,35.7681,33.0952,33.2708,6191008.0],["2007-08-01",33.5835,34.2346,32.3412,33.3907,3881965.0],["2007-08-02",33.7334,34.0847,32.9195,33.2108,2012961.0],["2007-08-03",33.1123,33.3565,31.93,31.9557,2956184.0],["2007-08-06",32.3412,32.3927,31.009,32.1699,2637581.0],["2007-08-07",32.02,32.7653,31.1033,31.5702,2414140.0],["2007-08-08",32.1099,33.0181,30.0238,30.3065,4347174.0],["2007-08-09",29.5569,30.752,28.2375,29.9895,6744975.0],["2007-08-10",29.1928,31.9129,28.576,31.87,3319829.0],["2007-08-13",32.4055,33.455,32.3884,32.821,2474637.0],["2007-08-14",32.9838,33.1337,31.9814,32.1528,1761258.0],["2007-08-15",32.1699,32.6668,30.6706,30.8206,1764128.0],["2007-08-16",30.435,30.435,28.7087,29.6426,4194386.0],["2007-08-17",30.5207,31.1632,29.7368,31.0347,2132851.0],["2007-08-20",31.0604,31.8015,30.6621,31.5959,1676253.0],["2007-08-21",31.613,31.6344,30.9062,31.3731,1308413.0],["2007-08-22",31.8272,32.9966,31.7415,32.5726,1700098.0],["2007-08-23",32.851,33.1337,31.7501,32.1142,1573805.0],["2007-08-24",32.1142,33.198,32.0414,33.1508,1488580.0],["2007-08-27",33.198,33.4721,32.3498,32.6454,1482397.0],["2007-08-28",32.4269,32.5683,31.6087,31.8058,1337779.0],["2007-08-29",31.8872,32.0801,31.5015,31.8358,1225396.0],["2007-08-30",31.7372,33.4816,31.7158,33.2544,2166632.0],["2007-08-31",33.5802,34.2488,33.5373,34.0687,1141936.0],["2007-09-04",33.9487,34.3216,33.5373,34.0945,1380612.0],["2007-09-05",34.8016,35.1317,34.2445,34.4673,2065288.0],["2007-09-06",35.1531,35.1531,34.3173,34.7416,1359416.0],["2007-09-07",34.2016,34.2873,33.1087,34.0259,2068159.0],["2007-09-10",34.0516,34.4716,32.573,33.2287,2344369.0],["2007-09-11",33.8587,34.8959,32.9158,34.6988,1276509.0],["2007-09-12",34.8874,35.1102,33.5159,33.533,1437135.0],["2007-09-13",33.893,34.2016,33.4387,33.5502,1066425.0],["2007-09-14",33.3873,34.3388,33.2159,34.0473,1495314.0],["2007-09-17",34.2873,34.6045,33.6873,34.1673,774870.0],["2007-09-18",34.2873,35.9931,33.9273,35.8731,1913825.0],["2007-09-19",35.9931,38.539,35.9674,37.7932,2500580.0],["2007-09-20",37.8104,38.0504,37.2789,37.4589,1623152.0],["2007-09-21",37.7332,38.3161,37.7332,38.0418,1036950.0],["2007-09-24",38.3332,38.4018,36.696,37.1332,1565746.0],["2007-09-25",36.7732,37.3561,36.1046,36.8417,1418147.0],["2007-09-26",37.0646,37.6989,36.6017,37.0989,1006922.0],["2007-09-27",37.2446,38.3932,37.1589,38.1018,1599086.0],["2007-09-28",38.1875,38.4618,37.7418,37.9561,981200.0],["2007-10-01",38.1447,41.3077,37.9904,40.2876,2745880.0],["2007-10-02",41.0591,41.1448,39.6447,40.5705,2239383.0],["2007-10-03",40.2876,40.5448,38.8133,39.0876,2418445.0],["2007-10-04",39.259,40.0733,38.6675,39.9019,1054613.0],["2007-10-05",40.8019,41.2734,40.0647,41.0334,1416381.0],["2007-10-08",41.2305,42.1991,40.6305,42.1648,1529095.0],["2007-10-09",42.2163,42.3449,40.9477,41.8734,1303777.0],["2007-10-10",42.0191,42.1306,40.1848,41.1877,1677357.0],["2007-10-11",41.4877,41.6591,39.559,40.2876,1466942.0],["2007-10-12",40.2962,40.9219,39.9705,40.4933,978881.0],["2007-10-15",40.5019,40.8019,39.5247,39.9019,1151541.0],["2007-10-16",39.559,39.799,38.7618,39.1904,1175497.0],["2007-10-17",39.8933,40.4162,39.1304,39.739,1288321.0],["2007-10-18",39.7047,39.9962,38.3932,39.139,1772187.0],["2007-10-19",38.9247,39.0104,36.5503,36.7303,2264443.0],["2007-10-22",35.2988,37.1932,33.7987,37.1418,2407516.0],["2007-10-23",37.5103,38.659,36.9532,37.9904,2184185.0],["2007-10-24",37.9904,38.1875,36.576,37.8104,1860173.0],["2007-10-25",37.5018,37.8018,36.3789,37.1675,1782675.0],["2007-10-26",37.9732,39.679,37.8446,39.3447,2368215.0],["2007-10-29",40.7162,41.1191,39.7819,41.0076,2302198.0],["2007-10-30",41.3934,41.3934,40.0133,40.4933,1793162.0],["2007-10-31",40.7248,42.2249,39.859,42.2249,2426173.0],["2007-11-01",37.9304,39.0876,36.756,37.5275,4748132.0],["2007-11-02",39.6362,39.859,38.2561,39.1904,3079496.0],["2007-11-05",38.5647,38.6333,37.2961,37.9475,1907864.0],["2007-11-06",37.9732,39.9447,37.9732,39.8419,1751653.0],["2007-11-07",39.0018,39.2847,36.6874,36.9618,2610534.0],["2007-11-08",37.9304,37.9989,34.7502,35.916,3214290.0],["2007-11-09",36.276,37.5446,35.916,35.9846,4334920.0],["2007-11-12",35.976,35.976,32.933,33.2844,3019551.0],["2007-11-13",33.4302,35.496,33.4302,35.376,2385437.0],["2007-11-14",35.7788,35.7874,33.8587,35.0245,2565713.0],["2007-11-15",35.0588,35.5817,33.2244,33.8587,18404338.0],["2007-11-16",33.8416,35.1874,33.533,34.133,4997737.0],["2007-11-19",33.8759,34.3731,33.0873,33.2759,2043982.0],["2007-11-20",33.7645,34.1159,32.7273,33.4216,2109888.0],["2007-11-21",32.6758,33.4302,32.1444,32.8558,1996180.0],["2007-11-23",32.9158,33.773,32.9158,33.773,737004.0],["2007-11-26",34.0045,35.2131,33.7045,33.9102,2283541.0],["2007-11-27",34.6731,35.1017,34.0473,34.5445,2029189.0],["2007-11-28",35.162,36.1053,34.7417,36.0196,2014065.0],["2007-11-29",36.0196,36.3626,35.5736,36.1225,1913383.0],["2007-11-30",36.4827,37.7348,36.4484,37.6062,5706369.0],["2007-12-03",37.7348,37.8377,36.9715,37.083,1897376.0],["2007-12-04",36.9372,37.4346,36.2769,36.7314,1387457.0],["2007-12-05",37.143,37.6062,36.8515,37.5204,1279269.0],["2007-12-06",37.5633,38.4895,37.4432,38.4723,1086297.0],["2007-12-07",38.7982,38.9183,38.3094,38.6782,1315479.0],["2007-12-10",38.8668,39.5186,38.5924,39.5186,1120851.0],["2007-12-11",39.1927,39.5186,37.1774,37.3489,1373105.0],["2007-12-12",40.8994,41.1652,39.7845,41.0452,4873652.0],["2007-12-13",41.0709,41.9457,40.5992,41.9114,2830443.0],["2007-12-14",41.3625,41.8856,40.8908,41.2596,2536348.0],["2007-12-17",41.0023,41.1224,39.0212,39.3643,2457967.0],["2007-12-18",39.7244,40.2562,38.4552,39.8188,2727885.0],["2007-12-19",40.0246,40.5992,39.6215,40.3162,1379950.0],["2007-12-20",40.6078,41.1738,39.8788,41.0795,1919676.0],["2007-12-21",41.7827,41.8427,41.1824,41.191,3493592.0],["2007-12-24",41.4482,43.9439,41.3796,43.7209,1140832.0],["2007-12-26",44.1583,44.1583,42.3573,42.9576,1213142.0],["2007-12-27",43.0262,43.3693,41.6798,41.7656,1566078.0],["2007-12-28",42.5117,42.9834,41.6969,42.1,1399269.0],["2007-12-31",42.0486,42.6746,41.474,41.877,1383372.0],["2008-01-02",41.877,41.9371,39.8102,40.3076,2047956.0],["2008-01-03",40.3076,40.8651,39.7931,40.0246,1701754.0],["2008-01-04",39.9989,39.9989,37.932,38.1207,2023559.0],["2008-01-07",39.0898,39.0898,36.0539,37.4346,3372046.0],["2008-01-08",37.6748,38.438,35.5908,35.6594,2647627.0],["2008-01-09",35.6765,36.0024,33.2924,35.3764,5227361.0],["2008-01-10",33.9871,36.1568,32.6406,35.5908,5019154.0],["2008-01-11",35.668,36.011,34.0385,34.3129,3354051.0],["2008-01-14",35.0076,36.8772,34.7332,36.7743,2982569.0],["2008-01-15",35.7108,36.5427,34.373,34.6388,2803617.0],["2008-01-16",34.4158,34.4158,31.9717,32.7692,6162636.0],["2008-01-17",33.2324,33.2495,29.2359,29.6132,5551704.0],["2008-01-18",30.3508,31.2084,29.5704,30.5309,4658159.0],["2008-01-22",25.7883,30.3508,25.7883,29.8191,4401047.0],["2008-01-23",28.8843,30.4451,26.5859,30.145,3934845.0],["2008-01-24",30.2822,31.3885,30.1107,30.5223,3990926.0],["2008-01-25",31.3971,32.126,30.7796,31.1998,2922844.0],["2008-01-28",31.3027,31.9631,30.6852,31.843,1807403.0],["2008-01-29",31.9116,32.572,31.1312,31.7658,2288067.0],["2008-01-30",31.5857,31.9459,30.6595,30.7882,2564830.0],["2008-01-31",30.9683,33.0179,30.1707,32.6149,2967113.0],["2008-02-01",33.0094,34.0213,32.2632,33.5925,4164579.0],["2008-02-04",34.2958,34.3472,33.3953,33.5582,2976607.0],["2008-02-05",34.2786,34.8189,32.3319,32.5034,4383825.0],["2008-02-06",32.9065,33.198,31.0111,32.5291,3622424.0],["2008-02-07",31.7315,33.1294,31.1312,32.7264,3020214.0],["2008-02-08",32.6235,33.3524,31.8602,32.8464,3194639.0],["2008-02-11",33.0951,33.4639,32.1775,33.4039,2000817.0],["2008-02-12",33.5325,34.1157,32.6835,32.9751,2274378.0],["2008-02-13",33.644,34.716,33.4467,34.5959,3228752.0],["2008-02-14",34.596,34.7761,33.3181,33.704,2736938.0],["2008-02-15",33.6354,33.644,32.795,33.5582,1909520.0],["2008-02-19",34.3815,34.5531,33.2752,33.7126,2237617.0],["2008-02-20",33.4811,34.6217,33.0351,34.493,2249539.0],["2008-02-21",35.282,35.8481,34.7761,34.9218,2713423.0],["2008-02-22",35.3764,35.3764,34.1929,35.1191,1539031.0],["2008-02-25",35.162,36.2083,34.6817,36.0882,2784849.0],["2008-02-26",35.8909,36.5513,35.5908,36.3112,3183158.0],["2008-02-27",36.3026,37.3832,35.8395,36.9801,2288951.0],["2008-02-28",36.7914,37.0487,35.8138,36.3112,1600080.0],["2008-02-29",35.9853,36.2511,34.596,34.939,1881148.0],["2008-03-03",34.5273,36.2597,34.5273,35.8138,2058113.0],["2008-03-04",35.9167,35.9167,33.6612,34.5273,2766303.0],["2008-03-05",35.0765,35.7886,34.493,35.4454,1896162.0],["2008-03-06",35.3854,35.823,34.8448,34.922,1223740.0],["2008-03-07",34.7075,34.7075,32.7941,33.4634,2836184.0],["2008-03-10",33.472,33.6436,32.3994,32.6311,3049248.0],["2008-03-11",33.1459,36.2091,33.1459,36.2005,4062794.0],["2008-03-12",36.2005,36.518,35.3081,35.3939,1974543.0],["2008-03-13",34.9564,35.9088,34.0383,35.823,2046190.0],["2008-03-14",36.1576,36.2091,33.9353,34.699,2049723.0],["2008-03-17",33.472,33.9181,32.3737,33.3604,2649173.0],["2008-03-18",34.0983,34.7161,33.2746,34.4587,2588013.0],["2008-03-19",34.4587,35.2223,32.6053,32.6053,2081627.0],["2008-03-20",32.6053,33.1545,31.3183,33.0,2000486.0],["2008-03-24",33.4548,34.4844,32.9057,34.33,1753751.0],["2008-03-25",34.1841,35.3425,33.9439,35.0507,1767550.0],["2008-03-26",35.1794,35.6085,34.6904,35.2395,1583520.0],["2008-03-27",35.2567,35.6085,34.1927,34.2356,1818222.0],["2008-03-28",34.7762,35.2138,34.4244,34.7676,1745471.0],["2008-03-31",35.0164,35.2653,34.2957,35.0078,1965049.0],["2008-04-01",35.6599,37.1958,35.2652,36.9642,2218960.0],["2008-04-02",36.8955,37.539,36.3292,36.7325,1442765.0],["2008-04-03",36.7582,38.44,36.5351,37.8908,2256825.0],["2008-04-04",38.1568,38.9119,37.9252,38.5,2331453.0],["2008-04-07",38.5858,39.0149,38.1053,38.3885,2141462.0],["2008-04-08",38.5515,38.5515,37.3674,37.9852,1822528.0],["2008-04-09",38.5172,38.5172,35.883,36.2606,3184593.0],["2008-04-10",36.4493,36.7668,35.0851,36.0375,2912357.0],["2008-04-11",35.3253,35.6085,34.3901,34.7676,1977192.0],["2008-04-14",34.8362,34.8963,33.5921,34.0297,2586137.0],["2008-04-15",33.4634,33.4634,29.851,30.9322,7886249.0],["2008-04-16",31.2411,32.3994,31.2153,31.8245,3357363.0],["2008-04-17",32.0562,32.3823,31.5843,32.0819,2204939.0],["2008-04-18",33.1202,34.0125,32.9057,33.8581,2978153.0],["2008-04-21",33.7379,33.8924,32.9057,33.7036,1679454.0],["2008-04-22",33.7122,33.7122,31.8417,32.5367,1983706.0],["2008-04-23",32.5367,32.5367,31.3784,32.0476,1534504.0],["2008-04-24",32.3908,33.6436,32.3222,33.3089,3268826.0],["2008-04-25",33.4119,33.8066,32.7598,33.3347,2103706.0],["2008-04-28",33.5492,35.0078,33.2574,34.7161,2820839.0],["2008-04-29",34.3214,34.3214,31.6787,33.4634,5437886.0],["2008-04-30",33.4634,33.961,32.1763,32.4509,3131493.0],["2008-05-01",32.4681,33.3862,32.0305,33.2231,2854841.0],["2008-05-02",33.6178,34.0297,33.2489,33.9525,1883466.0],["2008-05-05",34.0897,34.0897,33.3604,33.7808,1499509.0],["2008-05-06",33.6007,33.7809,33.0858,33.7465,1204420.0],["2008-05-07",33.6779,34.0983,32.9057,32.9571,1485599.0],["2008-05-08",33.2145,34.8019,33.2145,34.5788,4021947.0],["2008-05-09",34.1841,35.9946,33.9954,35.025,2751068.0],["2008-05-12",35.188,36.3378,34.8877,36.1919,2117947.0],["2008-05-13",36.2777,36.7926,35.8058,36.7926,1845048.0],["2008-05-14",36.7668,36.7926,34.8191,34.8191,2582273.0],["2008-05-15",35.0422,35.0422,34.1155,34.9306,2967665.0],["2008-05-16",35.3511,36.2091,34.5702,35.0336,2523873.0],["2008-05-19",33.7723,34.5788,32.9743,33.695,5668283.0],["2008-05-20",33.6007,34.5531,33.4977,34.4844,3284391.0],["2008-05-21",34.5102,35.2395,33.4805,33.6607,3697052.0],["2008-05-22",33.8323,34.5188,33.6865,33.8924,1936898.0],["2008-05-23",33.8666,34.0468,32.7512,33.472,1790734.0],["2008-05-27",33.4805,33.5492,32.8971,33.4634,1561331.0],["2008-05-28",33.7808,34.1155,33.3089,33.9954,1841295.0],["2008-05-29",33.8838,34.2271,33.4803,33.6949,1856088.0],["2008-05-30",33.7979,34.0898,33.3343,33.3944,1685195.0],["2008-06-02",33.2399,34.5877,33.2399,34.3387,2521555.0],["2008-06-03",34.2186,36.0128,34.2186,35.2058,4003401.0],["2008-06-04",34.8882,35.6007,34.4933,35.2058,1808066.0],["2008-06-05",35.2144,36.4592,35.12,36.3476,2250974.0],["2008-06-06",36.193,37.0601,35.6264,36.5278,3328881.0],["2008-06-09",36.7081,37.3005,35.5664,36.2016,2179107.0],["2008-06-10",35.8754,36.1587,35.4118,35.8067,2325602.0],["2008-06-11",35.9441,35.9441,34.416,34.416,3782167.0],["2008-06-12",34.6564,34.6735,33.1884,33.5747,4264377.0],["2008-06-13",33.9095,34.3387,33.7292,34.0555,2663304.0],["2008-06-16",33.6005,34.2615,33.4803,34.0383,1653511.0],["2008-06-17",33.9868,34.5104,33.4631,33.4975,2759458.0],["2008-06-18",33.4717,33.6262,32.845,33.1455,2722476.0],["2008-06-19",33.094,33.8065,32.9824,33.3858,1737412.0],["2008-06-20",33.197,33.5661,31.832,32.1067,3127077.0],["2008-06-23",32.2012,32.6647,31.7462,32.4759,3058300.0],["2008-06-24",32.1067,32.5188,31.3427,31.4457,2224479.0],["2008-06-25",31.5916,31.8664,31.2225,31.5659,1682214.0],["2008-06-26",31.1796,31.523,29.1021,29.3253,3159865.0],["2008-06-27",29.2995,29.3167,27.5826,27.6341,4990230.0],["2008-06-30",27.6427,28.2265,26.458,27.926,4584525.0],["2008-07-01",27.3766,27.471,26.2606,27.0761,7694712.0],["2008-07-02",27.1705,27.1705,24.3376,24.7496,7038407.0],["2008-07-03",24.7496,25.3248,23.2731,23.6766,3987062.0],["2008-07-07",23.8483,24.5179,23.0842,24.3805,4852567.0],["2008-07-08",24.4664,24.4664,23.4362,23.6079,5554906.0],["2008-07-09",23.6251,23.7967,22.406,22.4318,3906473.0],["2008-07-10",22.4318,23.7367,22.4146,23.4019,4644801.0],["2008-07-11",23.1186,23.1958,21.9596,22.7151,3185587.0],["2008-07-14",23.1701,23.213,22.5176,22.7494,1987128.0],["2008-07-15",22.509,23.0327,21.891,22.1571,3010057.0],["2008-07-16",21.994,22.9726,21.7793,22.9469,2429154.0],["2008-07-17",23.1443,24.1401,22.9555,24.123,3795635.0],["2008-07-18",24.4921,25.2218,23.5049,23.6165,2483910.0],["2008-07-21",23.7281,23.7624,23.3074,23.6852,1290971.0],["2008-07-22",23.4963,24.226,23.1443,23.3933,2683396.0],["2008-07-23",23.3503,24.5093,23.0756,24.3548,2837840.0],["2008-07-24",24.6638,25.1531,23.8397,24.02,4252454.0],["2008-07-25",24.1916,25.2647,24.0371,24.9471,2994823.0],["2008-07-28",25.1188,25.8571,24.1916,24.8784,4672400.0],["2008-07-29",26.5009,26.5181,22.6464,23.5478,6941369.0],["2008-07-30",24.2861,24.2861,23.0499,23.1958,3926455.0],["2008-07-31",23.2645,23.3503,22.509,22.6292,2975393.0],["2008-08-01",22.5348,22.7494,21.9854,22.0455,3026948.0],["2008-08-04",21.9339,21.9339,19.6847,19.7705,7414416.0],["2008-08-05",20.071,20.6204,19.8306,20.4401,4931500.0],["2008-08-06",20.5088,21.0325,20.1397,20.8608,2237617.0],["2008-08-07",20.6376,20.7921,19.865,20.0195,2474306.0],["2008-08-08",20.0882,21.2042,19.8392,20.7492,2131195.0],["2008-08-11",20.5432,21.1183,20.4745,20.6719,2235850.0],["2008-08-12",20.6032,20.6805,20.0281,20.1139,2639237.0],["2008-08-13",19.968,19.968,19.2297,19.7705,4282482.0],["2008-08-14",19.8564,20.9123,19.5302,20.5088,3034234.0],["2008-08-15",20.5517,21.6677,20.5517,21.4274,3065807.0],["2008-08-18",21.7107,22.1914,20.8436,21.0239,2303523.0],["2008-08-19",20.8522,21.0239,20.6032,20.8179,1461422.0],["2008-08-20",20.878,21.0926,20.6032,20.938,1242728.0],["2008-08-21",20.6891,21.0067,20.3886,20.8865,1187088.0],["2008-08-22",21.0411,21.2729,20.8265,20.9724,1037943.0],["2008-08-25",20.8265,21.29,20.7149,21.0411,1654726.0],["2008-08-26",21.0239,21.2385,20.8694,21.2213,1175607.0],["2008-08-27",21.3244,22.0805,21.3159,21.8228,1591469.0],["2008-08-28",22.2094,22.407,21.9087,22.0032,1758498.0],["2008-08-29",22.0204,22.0719,21.565,21.6337,1096453.0],["2008-09-02",21.9344,21.9946,20.955,21.1354,1664440.0],["2008-09-03",21.0323,21.4361,20.1903,20.3192,2343376.0],["2008-09-04",20.1302,20.1302,18.5751,18.9188,5299670.0],["2008-09-05",18.9446,18.9446,18.094,18.5064,5459413.0],["2008-09-08",19.0477,19.0648,18.0338,18.2658,3696168.0],["2008-09-09",18.2229,18.3947,17.2176,17.2176,5104932.0],["2008-09-10",17.4926,17.6386,16.8396,17.2176,4263494.0],["2008-09-11",17.0114,18.1112,16.8396,18.0424,4003732.0],["2008-09-12",18.0338,18.1541,17.4496,17.9995,2200965.0],["2008-09-15",17.2864,17.5957,16.5303,16.642,2658225.0],["2008-09-16",16.3327,17.0974,15.9547,17.02,2959827.0],["2008-09-17",16.9255,16.9255,15.6282,15.6454,3212303.0],["2008-09-18",15.9633,15.9633,14.4941,15.6282,4634424.0],["2008-09-19",16.8998,18.9016,15.9804,16.2382,5170065.0],["2008-09-22",16.3843,16.3843,15.6454,15.7485,2513275.0],["2008-09-23",16.032,16.0835,15.3447,15.379,2436440.0],["2008-09-24",15.3876,15.8945,14.8721,15.0268,1876180.0],["2008-09-25",15.2502,15.7055,14.8292,15.379,2798097.0],["2008-09-26",15.0182,15.3361,14.8034,15.2416,1894616.0],["2008-09-29",14.9151,15.0869,12.9046,13.3428,3711514.0],["2008-09-30",13.8497,13.97,12.896,13.36,3856463.0],["2008-10-01",13.4803,13.4803,12.6555,13.3514,3514567.0],["2008-10-02",13.1624,13.403,11.9682,12.0455,3423932.0],["2008-10-03",12.4579,12.5782,11.3324,11.3581,3129064.0],["2008-10-06",10.9114,11.1434,9.4938,11.0231,4888556.0],["2008-10-07",11.8736,11.8736,10.3186,10.3787,5417684.0],["2008-10-08",10.0694,11.5472,9.9319,10.9629,3914973.0],["2008-10-09",11.3753,11.9338,10.7138,10.7825,5785634.0],["2008-10-10",10.3529,11.109,9.4594,10.5248,4783569.0],["2008-10-13",11.3324,12.3891,10.8942,12.3891,3108641.0],["2008-10-14",13.3256,13.6607,11.908,12.14,5280903.0],["2008-10-15",12.1056,12.1056,10.0264,10.078,2876037.0],["2008-10-16",10.1295,10.7997,9.5797,10.4732,4154091.0],["2008-10-17",10.456,10.7395,9.889,10.2155,3298081.0],["2008-10-20",10.4388,10.6021,9.8804,10.5248,2382898.0],["2008-10-21",10.0522,10.3787,9.5969,9.6656,2622015.0],["2008-10-22",9.5969,9.5969,8.3167,8.7119,3231070.0],["2008-10-23",8.669,8.8494,7.7239,8.3339,3654770.0],["2008-10-24",7.3029,8.016,7.0194,7.6809,3330206.0],["2008-10-27",7.449,8.583,7.449,7.8785,3726748.0],["2008-10-28",8.6432,9.0298,7.4661,9.0212,3664816.0],["2008-10-29",8.6776,8.8408,7.2771,7.2857,7484959.0],["2008-10-30",7.9043,9.2532,7.827,9.1673,8049856.0],["2008-10-31",9.1501,9.2274,8.3339,8.4714,4488149.0],["2008-11-03",8.6776,8.8752,8.437,8.5916,3816500.0],["2008-11-04",9.047,9.047,8.4456,8.6346,4709825.0],["2008-11-05",8.5916,8.6604,8.0246,8.0761,3292892.0],["2008-11-06",8.1878,8.2737,7.4232,7.4747,2975945.0],["2008-11-07",7.7497,7.9387,7.5177,7.7582,2237727.0],["2008-11-10",8.2394,8.2394,7.1654,7.3888,3134584.0],["2008-11-11",7.3287,7.3802,6.942,7.0366,2157469.0],["2008-11-12",6.942,7.0795,6.4094,6.4265,2840599.0],["2008-11-13",6.4523,6.7187,5.9282,6.607,5830565.0],["2008-11-14",6.3234,6.5296,5.8767,5.9454,5368116.0],["2008-11-17",5.8509,6.0141,5.5846,5.6877,2817527.0],["2008-11-18",5.7134,5.7134,4.8371,5.2151,6582362.0],["2008-11-19",5.1292,5.2151,4.691,4.6996,4503053.0],["2008-11-20",4.5708,4.6309,3.9436,3.9607,6913218.0],["2008-11-21",4.3302,4.6567,3.9178,4.1584,5136726.0],["2008-11-24",4.502,5.4815,4.1326,5.3096,7644371.0],["2008-11-25",5.6705,5.6705,4.7254,5.0519,8585939.0],["2008-11-26",5.0433,6.4657,4.6381,6.2157,5453010.0],["2008-11-28",6.2847,6.8537,6.0347,6.7933,2548602.0],["2008-12-01",6.7416,6.7416,5.6209,5.6381,4991997.0],["2008-12-02",5.9054,6.4571,5.6898,6.3968,4386143.0],["2008-12-03",6.0778,6.4399,5.9312,6.2416,4225186.0],["2008-12-04",6.3537,6.3537,5.6209,5.7243,4040383.0],["2008-12-05",5.8709,6.4657,5.4916,6.4226,5010102.0],["2008-12-08",6.9485,7.8796,6.8968,7.5864,6673769.0],["2008-12-09",7.5864,8.1382,7.0864,7.6468,5746774.0],["2008-12-10",7.7675,8.7934,7.7589,8.5175,8032413.0],["2008-12-11",8.3796,8.4658,7.6296,7.7244,6655996.0],["2008-12-12",7.233,7.9054,7.1382,7.8882,5002484.0],["2008-12-15",8.0606,8.2416,7.2933,7.4485,3342239.0],["2008-12-16",7.7158,7.8882,7.4916,7.8623,3809214.0],["2008-12-17",7.7589,8.1899,7.6899,7.983,4801232.0],["2008-12-18",8.1813,8.2761,7.5002,7.6209,4508793.0],["2008-12-19",7.7071,7.7589,7.2933,7.5433,4365058.0],["2008-12-22",7.6985,7.7158,6.9226,7.0175,3852931.0],["2008-12-23",7.0519,7.2675,6.8968,7.0606,3297529.0],["2008-12-24",7.0864,7.1209,6.8968,6.9916,881843.0],["2008-12-26",7.0606,7.1985,6.8968,7.1468,1337558.0],["2008-12-29",7.1985,7.1985,6.7071,6.8709,2298003.0],["2008-12-30",6.8019,7.1037,6.6985,7.0951,2669375.0],["2008-12-31",7.1295,7.6727,7.1295,7.4658,4185223.0],["2009-01-02",7.7502,8.2675,7.5433,8.1813,3799610.0],["2009-01-05",8.1727,8.6641,7.9485,8.483,4234459.0],["2009-01-06",8.8106,9.0434,8.552,8.7848,4719208.0],["2009-01-07",8.6985,8.6985,8.0606,8.1899,3449654.0],["2009-01-08",7.802,7.802,6.8106,7.233,13288698.0],["2009-01-09",7.3968,7.3968,6.8192,7.0002,5641015.0],["2009-01-12",7.0606,7.0606,6.1036,6.1295,7491362.0],["2009-01-13",6.3623,6.5002,6.0864,6.3278,4287560.0],["2009-01-14",6.2588,6.414,5.7933,5.914,4206088.0],["2009-01-15",5.9829,5.9916,5.3536,5.8623,5747216.0],["2009-01-16",6.1812,6.1985,5.5864,6.0002,3682369.0],["2009-01-20",5.9485,5.9657,5.2071,5.345,6054337.0],["2009-01-21",5.526,5.9657,5.4398,5.9226,5285760.0],["2009-01-22",5.7588,5.7588,5.2933,5.5002,3601118.0],["2009-01-23",5.1898,5.8709,5.1898,5.5519,3474714.0],["2009-01-26",5.4829,5.7243,5.2157,5.3536,5230452.0],["2009-01-27",5.4226,5.6467,5.345,5.5691,3192211.0],["2009-01-28",5.7416,5.9571,5.6554,5.8967,3684467.0],["2009-01-29",5.9485,6.0347,5.0519,5.095,8331365.0],["2009-01-30",5.3105,5.3105,4.5519,4.7415,7244075.0],["2009-02-02",4.6553,4.6553,4.3105,4.3708,7910536.0],["2009-02-03",4.3708,4.4484,4.1036,4.2674,8137841.0],["2009-02-04",4.3105,4.5691,4.2501,4.2932,5288520.0],["2009-02-05",4.2243,4.5691,4.1812,4.5001,5059228.0],["2009-02-06",4.5864,4.9484,4.526,4.8277,5198327.0],["2009-02-09",4.9484,5.0002,4.6984,4.7502,4115342.0],["2009-02-10",4.8019,4.9743,4.3794,4.457,6909575.0],["2009-02-11",4.5864,4.7674,4.3967,4.5174,5276266.0],["2009-02-12",4.4398,4.5001,4.1812,4.3967,6114614.0],["2009-02-13",4.4398,4.4915,4.2243,4.2932,3296645.0],["2009-02-17",4.1381,4.2846,4.0087,4.1208,6084696.0],["2009-02-18",4.1381,4.207,3.9656,4.0001,5338419.0],["2009-02-19",4.0691,4.1553,3.7932,3.8105,3356590.0],["2009-02-20",3.6984,3.7932,3.5174,3.6725,4360752.0],["2009-02-23",3.7501,3.8363,3.4484,3.4484,3460915.0],["2009-02-24",3.5346,3.8277,3.3967,3.8018,3417750.0],["2009-02-25",3.707,3.7932,3.4053,3.5346,3507612.0],["2009-02-26",3.6036,3.6898,3.4398,3.4484,3186912.0],["2009-02-27",3.388,3.5777,3.2932,3.5346,5587362.0],["2009-03-02",3.4139,3.4398,2.9742,3.0087,4180034.0],["2009-03-03",2.9742,3.0087,2.1983,2.319,12966341.0],["2009-03-04",2.5449,2.5883,2.3712,2.3798,6283851.0],["2009-03-05",2.5275,2.5275,2.1366,2.1453,5070930.0],["2009-03-06",2.2322,2.2496,2.0411,2.1019,5091795.0],["2009-03-09",2.1366,2.2843,2.0324,2.154,3576499.0],["2009-03-10",2.2669,2.5535,2.2409,2.5014,5801751.0],["2009-03-11",2.6578,2.9531,2.6057,2.7359,6275019.0],["2009-03-12",2.7707,3.0834,2.4928,3.0313,5469680.0],["2009-03-13",3.3092,3.4395,2.9705,3.1355,5041454.0],["2009-03-16",3.2744,3.6653,3.2223,3.37,5297131.0],["2009-03-17",3.4742,3.6392,3.2136,3.5958,4658049.0],["2009-03-18",3.6132,3.8998,3.4308,3.7869,3845093.0],["2009-03-19",3.9259,4.0996,3.7261,3.7782,3404613.0],["2009-03-20",3.7956,3.8216,3.3179,3.4916,4305665.0],["2009-03-23",3.6566,4.0301,3.6132,4.0301,4330393.0],["2009-03-24",4.0301,4.1256,3.7261,3.9172,2762550.0],["2009-03-25",4.0648,4.2472,3.5698,3.8824,4765354.0],["2009-03-26",3.9693,4.2038,3.9172,4.2038,2995485.0],["2009-03-27",3.978,4.1604,3.9085,4.004,2340837.0],["2009-03-30",3.4047,3.4047,2.458,2.6665,10351943.0],["2009-03-31",2.6925,3.0399,2.6925,2.8402,6910348.0],["2009-04-01",2.8575,3.1181,2.7012,3.0834,3794090.0],["2009-04-02",3.3005,3.4742,3.2571,3.3874,4425003.0],["2009-04-03",3.4047,3.6479,3.37,3.5437,3300730.0],["2009-04-06",3.4829,3.5524,3.3874,3.5524,2036144.0],["2009-04-07",3.4568,3.5003,3.3787,3.4047,1977524.0],["2009-04-08",3.4047,3.4134,2.8141,2.9965,6632702.0],["2009-04-09",3.2484,3.7348,3.1963,3.7348,5760574.0],["2009-04-13",3.6479,4.004,3.4742,3.9693,3544926.0],["2009-04-14",3.9085,4.0561,3.6045,3.6827,3288476.0],["2009-04-15",3.5698,3.9953,3.5698,3.9259,3548348.0],["2009-04-16",4.0388,4.2993,3.8651,4.2299,4084100.0],["2009-04-17",4.308,4.3949,4.0822,4.2299,3405054.0],["2009-04-20",4.143,4.143,3.7,3.7435,3243876.0],["2009-04-21",3.6392,4.3167,3.5958,4.1691,4589824.0],["2009-04-22",4.1604,4.5165,4.1256,4.2733,5795128.0],["2009-04-23",4.3775,4.4296,4.0996,4.2646,3333738.0],["2009-04-24",4.3428,4.6468,4.2125,4.5686,4115232.0],["2009-04-27",4.6033,4.6381,4.3515,4.4383,3136902.0],["2009-04-28",4.3601,4.5425,4.2993,4.3862,2207589.0],["2009-04-29",4.4557,4.9855,4.4209,4.7857,4706181.0],["2009-04-30",5.2287,5.4198,5.1332,5.1679,6985307.0],["2009-05-01",4.9942,6.4447,4.9942,5.6369,13316518.0],["2009-05-04",5.9409,6.1233,5.7498,6.0017,7754767.0],["2009-05-05",6.0017,6.2449,5.7411,6.1841,5942948.0],["2009-05-06",6.4273,6.6966,6.158,6.4968,7118334.0],["2009-05-07",6.8008,6.8616,6.0886,6.1667,4748905.0],["2009-05-08",6.462,6.766,6.3318,6.766,5241602.0],["2009-05-11",6.5228,6.5836,5.9322,5.967,5371207.0],["2009-05-12",5.9843,6.1928,4.916,5.385,7918705.0],["2009-05-13",5.1418,5.1592,4.777,4.777,5261253.0],["2009-05-14",4.5165,5.0202,4.4036,4.8813,4373558.0],["2009-05-15",4.9508,5.0724,4.6033,4.6902,3333628.0],["2009-05-18",4.9855,5.4198,4.8639,5.3937,4948170.0],["2009-05-19",5.5587,5.6803,5.3937,5.4979,3965645.0],["2009-05-20",5.6022,5.9062,5.5327,5.5848,4155416.0],["2009-05-21",5.4024,5.5066,5.081,5.2808,3783492.0],["2009-05-22",5.385,5.4632,5.1853,5.2548,2075886.0],["2009-05-26",5.194,5.5935,5.081,5.524,3083029.0],["2009-05-27",5.6022,5.6803,5.2982,5.3416,3907025.0],["2009-05-28",5.5333,5.664,5.2632,5.4549,4112693.0],["2009-05-29",5.6727,5.7424,5.4897,5.6814,3095393.0],["2009-06-01",5.847,6.335,5.847,6.1607,6445250.0],["2009-06-02",5.9864,6.0997,5.8644,5.969,3354382.0],["2009-06-03",5.7947,5.9167,5.4897,5.6205,2875705.0],["2009-06-04",5.6727,5.9777,5.5943,5.9516,2876257.0],["2009-06-05",6.2304,6.274,5.9167,5.9864,3998654.0],["2009-06-08",5.969,5.969,5.5856,5.725,3362773.0],["2009-06-09",5.9167,5.9167,5.6379,5.7512,2442512.0],["2009-06-10",5.8383,5.8732,5.5333,5.6814,3319166.0],["2009-06-11",5.6292,5.7424,5.5507,5.603,3055430.0],["2009-06-12",5.5246,5.5943,5.4026,5.542,2189373.0],["2009-06-15",5.359,5.5333,5.2458,5.3765,2945034.0],["2009-06-16",5.4113,5.7947,5.237,5.3155,4225186.0],["2009-06-17",5.298,5.3242,4.8623,4.9756,3940475.0],["2009-06-18",4.9756,5.1412,4.8362,5.0279,2453661.0],["2009-06-19",5.0889,5.2022,5.0105,5.0715,2815871.0],["2009-06-22",4.9582,4.9582,4.4964,4.5138,4126492.0],["2009-06-23",4.5835,4.6532,4.3134,4.4615,4609695.0],["2009-06-24",4.6445,4.8536,4.5312,4.6184,4140071.0],["2009-06-25",4.6184,4.7839,4.4615,4.7491,2960600.0],["2009-06-26",4.7839,4.7839,4.4964,4.6096,5186183.0],["2009-06-29",4.6619,4.8362,4.5748,4.7403,2751841.0],["2009-06-30",4.7055,4.8101,4.5138,4.5835,3204134.0],["2009-07-01",4.6358,4.9408,4.6358,4.7491,2847886.0],["2009-07-02",4.6184,4.7752,4.4615,4.4615,2725567.0],["2009-07-06",4.4179,4.4179,4.113,4.2785,5069495.0],["2009-07-07",4.2001,4.2785,3.9474,3.9648,3665478.0],["2009-07-08",3.991,3.991,3.6163,3.8515,6624754.0],["2009-07-09",3.9561,4.0781,3.747,3.9125,4236557.0],["2009-07-10",3.9125,3.93,3.7731,3.8254,2261241.0],["2009-07-13",3.8167,3.9822,3.686,3.9822,2007662.0],["2009-07-14",3.9648,4.0607,3.8167,3.9997,2498924.0],["2009-07-15",4.2001,4.3047,4.1129,4.3047,2947463.0],["2009-07-16",4.3134,4.4615,4.2001,4.4005,1749666.0],["2009-07-17",4.4354,4.4441,4.3308,4.3831,1544109.0],["2009-07-20",4.4092,4.6881,4.4092,4.6794,3081152.0],["2009-07-21",5.0453,5.115,4.6184,4.6358,6323262.0],["2009-07-22",4.5312,4.9408,4.5312,4.8536,3580805.0],["2009-07-23",4.8188,5.3329,4.8188,5.3155,5283884.0],["2009-07-24",5.3416,5.6989,5.2022,5.6902,6462582.0],["2009-07-27",5.7163,5.8732,5.5507,5.725,7564334.0],["2009-07-28",5.3677,5.4287,4.8798,5.1325,9961473.0],["2009-07-29",4.9321,5.0976,4.8362,4.8798,3819370.0],["2009-07-30",5.0366,5.2719,4.9495,5.1935,3580915.0],["2009-07-31",5.237,5.4723,5.1325,5.3852,4286125.0],["2009-08-03",5.481,5.7076,5.4375,5.6553,5102062.0],["2009-08-04",5.6205,5.8906,5.5769,5.847,5545743.0],["2009-08-05",5.847,6.0126,5.664,5.9254,4766678.0],["2009-08-06",5.969,6.0213,5.6205,5.6553,4095250.0],["2009-08-07",5.7599,6.091,5.7076,5.9516,5633066.0],["2009-08-10",5.9429,6.1433,5.8383,6.0387,4864269.0],["2009-08-11",6.0736,6.091,5.7599,5.9167,3230849.0],["2009-08-12",5.8644,6.1433,5.8383,5.9603,3948423.0],["2009-08-13",6.0561,6.1433,5.969,6.1171,3296425.0],["2009-08-14",6.0997,6.1259,5.8122,5.9516,3346324.0],["2009-08-17",5.4897,5.5856,5.3329,5.4026,3789674.0],["2009-08-18",5.5159,5.9429,5.5159,5.8034,4693155.0],["2009-08-19",5.5943,5.8819,5.5682,5.7512,2348565.0],["2009-08-20",5.786,5.9603,5.725,5.847,3307243.0],["2009-08-21",5.969,6.091,5.8819,6.0039,3353720.0],["2009-08-24",6.0213,6.1956,5.9516,5.969,3963437.0],["2009-08-25",5.7424,5.786,5.4723,5.6727,11742381.0],["2009-08-26",5.5943,5.7773,5.542,5.7512,4357441.0],["2009-08-27",5.7947,5.9951,5.6205,5.908,4796485.0],["2009-08-28",5.9954,6.0566,5.8294,5.8643,7386265.0],["2009-08-31",5.7245,5.8031,5.4623,5.8031,39005667.0],["2009-09-01",5.6371,5.7769,5.3399,5.3924,11629887.0],["2009-09-02",5.4623,5.672,5.4273,5.5409,8031971.0],["2009-09-03",5.6021,5.6895,5.5147,5.6808,5140369.0],["2009-09-04",5.6808,5.9954,5.6808,5.9867,5513507.0],["2009-09-08",6.1265,6.6596,6.0566,6.5023,11250346.0],["2009-09-09",6.5547,6.9305,6.4761,6.8869,8943622.0],["2009-09-10",7.0354,7.4112,6.9305,7.3938,10364639.0],["2009-09-11",7.8482,7.9443,7.6035,7.6996,14615878.0],["2009-09-14",7.621,7.9094,7.3151,7.9094,7634767.0],["2009-09-15",7.9968,8.3639,7.9094,8.2328,10148373.0],["2009-09-16",8.4775,9.2116,8.3114,9.0193,14202225.0],["2009-09-17",9.0543,9.3951,8.4076,8.6523,12032391.0],["2009-09-18",8.8008,8.8708,8.224,8.7047,7443781.0],["2009-09-21",8.6173,8.696,8.3813,8.5124,4930617.0],["2009-09-22",8.7834,9.1592,8.7397,9.1329,5924953.0],["2009-09-23",9.1766,9.4301,8.9931,8.9931,6978573.0],["2009-09-24",9.0718,9.0892,8.3901,8.4949,7268362.0],["2009-09-25",8.3901,8.4687,8.1541,8.3202,5552919.0],["2009-09-28",8.3639,8.7134,8.1891,8.6173,4686973.0],["2009-09-29",8.6173,8.8533,8.3464,8.4687,5179891.0],["2009-09-30",8.5911,8.5911,8.1716,8.2765,5815882.0],["2009-10-01",8.1891,8.1891,7.586,7.6297,8120951.0],["2009-10-02",7.3151,7.42,7.0442,7.1141,8575892.0],["2009-10-05",7.7521,8.2502,7.6385,8.0754,9523973.0],["2009-10-06",8.3901,8.5124,8.1191,8.3813,7824758.0],["2009-10-07",8.3726,8.5037,8.2415,8.425,4969145.0],["2009-10-08",8.5649,8.9931,8.5212,8.9232,7177727.0],["2009-10-09",8.8183,9.0106,8.6173,8.9669,4429640.0],["2009-10-12",8.9756,9.1766,8.8445,8.8882,3255357.0],["2009-10-13",8.9494,8.9494,8.5911,8.7571,3114713.0],["2009-10-14",8.9582,9.4651,8.9582,9.4388,7255446.0],["2009-10-15",9.3951,9.5787,9.2291,9.5175,4237771.0],["2009-10-16",9.3514,9.4388,9.1329,9.3165,3458707.0],["2009-10-19",9.4476,10.2604,9.4476,10.0856,6641092.0],["2009-10-20",10.575,10.6973,9.7272,9.937,6569776.0],["2009-10-21",9.8758,10.2341,9.701,9.8234,4708941.0],["2009-10-22",9.7535,10.103,9.4913,10.0768,4887121.0],["2009-10-23",10.1555,10.4614,10.0768,10.1642,5695882.0],["2009-10-26",10.3128,10.6886,9.8059,9.8583,5883224.0],["2009-10-27",10.0419,10.0419,9.1766,9.2903,6021991.0],["2009-10-28",9.1242,9.2291,8.1191,8.2677,9069252.0],["2009-10-29",8.9582,9.264,8.7834,9.1329,9543513.0],["2009-10-30",8.3901,8.8795,7.8919,7.988,13600346.0],["2009-11-02",8.2065,8.6523,8.1279,8.5299,9266199.0],["2009-11-03",8.4425,8.9144,8.259,8.862,6846760.0],["2009-11-04",9.1679,9.2378,8.8096,8.8183,5368447.0],["2009-11-05",8.9319,9.3951,8.8445,9.3951,4908869.0],["2009-11-06",9.3165,9.6136,9.0892,9.2466,4750561.0],["2009-11-09",9.4563,9.7447,9.4563,9.6748,4813045.0],["2009-11-10",9.5524,9.902,9.4738,9.8059,3757438.0],["2009-11-11",9.937,10.138,9.8321,10.0069,4000420.0],["2009-11-12",9.9807,10.1293,9.3165,9.4301,5645541.0],["2009-11-13",9.4738,9.5,9.2815,9.3951,3420510.0],["2009-11-16",9.4913,10.0419,9.4913,10.0244,5379045.0],["2009-11-17",9.7884,9.937,9.6835,9.8933,3706987.0],["2009-11-18",9.9283,10.0331,9.6224,9.6923,2696533.0],["2009-11-19",9.5874,9.6311,9.3689,9.535,3108089.0],["2009-11-20",9.3602,9.5,9.1504,9.2291,2661206.0],["2009-11-23",9.4476,9.6136,9.063,9.1155,4724618.0],["2009-11-24",9.1242,9.1679,8.8271,8.8882,3929877.0],["2009-11-25",9.0193,9.1155,8.8795,9.0106,2300873.0],["2009-11-27",8.599,8.8705,8.3451,8.6691,2395262.0],["2009-11-30",8.7129,8.8355,8.4589,8.599,3945995.0],["2009-12-01",8.6866,8.9318,8.5815,8.7129,3524503.0],["2009-12-02",8.7566,8.8092,8.5377,8.6428,3278320.0],["2009-12-03",8.7216,8.7216,8.2575,8.275,3316406.0],["2009-12-04",8.5815,8.6165,8.1174,8.4502,4359538.0],["2009-12-07",8.3188,8.5465,8.2838,8.3451,2969984.0],["2009-12-08",8.2488,8.3013,8.0561,8.1262,3304925.0],["2009-12-09",8.1524,8.1524,7.8284,8.0911,2909597.0],["2009-12-10",8.1087,8.2312,7.916,8.0036,2679421.0],["2009-12-11",8.0298,8.0736,7.8372,8.0036,2120155.0],["2009-12-14",8.0824,8.2137,8.0123,8.205,2292152.0],["2009-12-15",8.1875,8.4502,8.0999,8.2663,3074970.0],["2009-12-16",8.4326,8.4326,8.2488,8.3538,3962554.0],["2009-12-17",8.2838,8.4677,8.24,8.4239,4190743.0],["2009-12-18",8.4239,8.7829,8.4151,8.7654,6087567.0],["2009-12-21",8.8617,9.0106,8.7917,8.9405,2916110.0],["2009-12-22",8.9756,9.0544,8.853,9.0544,2109226.0],["2009-12-23",9.0281,9.1332,8.8968,9.1332,1443648.0],["2009-12-24",9.1332,9.1419,9.0369,9.0806,550986.0],["2009-12-28",9.0894,9.1244,8.7742,8.8705,2111213.0],["2009-12-29",8.9143,8.923,8.6341,8.8179,2166190.0],["2009-12-30",8.6778,8.8179,8.6253,8.7917,1968802.0],["2009-12-31",8.7829,8.853,8.7129,8.7304,1351137.0],["2010-01-04",8.7829,9.177,8.7829,9.1332,2412484.0],["2010-01-05",9.1507,9.825,9.1419,9.8074,5005575.0],["2010-01-06",9.7286,10.2891,9.6323,10.2278,5592551.0],["2010-01-07",10.1752,11.0509,10.0351,10.9721,9665501.0],["2010-01-08",10.9458,11.6726,10.7969,11.6463,6447016.0],["2010-01-11",12.0054,12.0054,11.1997,11.4975,5504345.0],["2010-01-12",11.3749,11.4887,10.8758,11.1997,3310666.0],["2010-01-13",11.2523,11.7339,10.9896,11.7339,3593500.0],["2010-01-14",11.7339,11.7952,11.2435,11.4274,4077697.0],["2010-01-15",11.9266,12.7847,11.8215,11.9966,13277217.0],["2010-01-19",12.0929,12.1542,11.6376,11.6726,4494552.0],["2010-01-20",11.5763,11.5763,11.1647,11.4537,3916188.0],["2010-01-21",11.4274,11.5588,10.6393,10.6744,6477485.0],["2010-01-22",10.6043,10.7356,10.0176,10.1052,6640099.0],["2010-01-25",10.4467,10.543,10.0964,10.254,2317654.0],["2010-01-26",10.149,10.4204,10.0001,10.0439,2022234.0],["2010-01-27",9.9738,10.1314,9.6498,10.0176,2851529.0],["2010-01-28",10.0964,10.3328,9.7286,9.7812,3846969.0],["2010-01-29",9.86,10.1577,9.4834,9.5447,3367961.0],["2010-02-01",9.6673,10.0176,9.6673,10.0176,2695318.0],["2010-02-02",10.1052,10.4905,9.8512,10.4292,4609806.0],["2010-02-03",9.9388,10.5955,9.8162,10.0789,5836526.0],["2010-02-04",9.7987,10.1052,9.7987,9.8687,4038948.0],["2010-02-05",9.895,9.93,9.0719,9.501,6347770.0],["2010-02-08",9.4922,9.8074,9.282,9.4309,2854951.0],["2010-02-09",9.5973,9.8074,9.4922,9.6586,3830852.0],["2010-02-10",9.7549,9.7899,9.4309,9.4922,3192432.0],["2010-02-11",9.5623,9.9475,9.501,9.9388,2594858.0],["2010-02-12",9.7724,10.3766,9.6586,10.2978,3612157.0],["2010-02-16",10.4292,10.902,10.3854,10.8758,3827319.0],["2010-02-17",11.0509,11.2523,10.902,11.0071,3622755.0],["2010-02-18",10.8933,11.0947,10.7444,10.7969,2646523.0],["2010-02-19",10.6744,10.8582,10.578,10.7269,2064516.0],["2010-02-22",10.8232,10.8495,10.5693,10.6043,1906429.0],["2010-02-23",10.5693,10.5868,10.0176,10.0351,3206341.0],["2010-02-24",10.0614,10.3679,10.0614,10.1402,2671694.0],["2010-02-25",9.9563,10.2015,9.7899,10.0964,4190743.0],["2010-02-26",10.1227,10.2715,9.895,10.2102,3089322.0],["2010-03-01",10.2278,10.4817,10.1227,10.4729,2800967.0],["2010-03-02",10.5693,10.7794,10.508,10.7269,2743120.0],["2010-03-03",10.7882,11.191,10.7532,10.7619,3139993.0],["2010-03-04",10.7444,10.9633,10.6656,10.902,2042436.0],["2010-03-05",11.0421,11.191,10.9896,11.1297,1882583.0],["2010-03-08",11.1034,11.1122,10.8232,10.867,2039125.0],["2010-03-09",10.8145,11.0246,10.6393,10.9458,2012850.0],["2010-03-10",10.9721,11.3399,10.9633,11.0772,2012629.0],["2010-03-11",11.0334,11.0421,10.7269,10.9283,2186393.0],["2010-03-12",11.1297,11.1822,10.9546,11.1034,2073237.0],["2010-03-15",10.9896,11.0859,10.7444,10.9808,2420322.0],["2010-03-16",11.0159,11.4449,11.0159,11.4187,3361006.0],["2010-03-17",11.4887,11.909,11.4887,11.5588,3925903.0],["2010-03-18",11.5938,11.7427,11.4099,11.4362,2155261.0],["2010-03-19",11.1822,11.55,11.0159,11.1822,2920085.0],["2010-03-22",10.9983,11.3661,10.7794,11.3136,2468013.0],["2010-03-23",11.3574,11.6376,11.2173,11.6026,2404646.0],["2010-03-24",11.5413,11.7427,11.4537,11.6288,1899584.0],["2010-03-25",11.7164,12.0316,11.5062,11.5237,2652043.0],["2010-03-26",11.5675,11.909,11.4537,11.4975,2372631.0],["2010-03-29",11.6201,11.7602,11.515,11.6288,1852776.0],["2010-03-30",11.6113,11.7777,11.4712,11.5588,1615425.0],["2010-03-31",11.5413,11.5763,11.3836,11.3836,1714339.0],["2010-04-01",11.4274,11.804,11.4274,11.7164,1803208.0],["2010-04-05",11.7952,12.0667,11.7514,12.0667,2202290.0],["2010-04-06",12.0316,12.233,11.9528,12.2243,2077984.0],["2010-04-07",12.163,12.1893,11.909,12.0316,2893921.0],["2010-04-08",11.9528,12.0141,11.7251,11.909,3472617.0],["2010-04-09",11.9528,12.557,11.9266,12.5483,4805538.0],["2010-04-12",12.6096,13.5728,12.4082,13.564,9743882.0],["2010-04-13",13.4852,13.564,13.0474,13.205,4604728.0],["2010-04-14",13.3013,13.3889,13.1087,13.2488,3371163.0],["2010-04-15",13.1612,13.783,13.1612,13.5903,3088990.0],["2010-04-16",13.459,13.7392,13.17,13.3889,3609176.0],["2010-04-19",13.2663,13.4414,12.7059,12.9773,4263162.0],["2010-04-20",13.0474,13.4677,13.0474,13.3364,2163762.0],["2010-04-21",13.3276,13.529,13.2663,13.529,2241701.0],["2010-04-22",13.1788,13.6429,12.8372,13.6078,5545853.0],["2010-04-23",13.6078,13.8005,13.3101,13.6866,2668271.0],["2010-04-26",13.9231,14.3872,13.818,13.9756,5613747.0],["2010-04-27",13.9668,14.1332,13.0912,13.2488,3808331.0],["2010-04-28",12.557,13.0912,11.8828,11.9616,10498770.0],["2010-04-29",12.1805,12.6358,12.0929,12.5833,5948357.0],["2010-04-30",12.6884,12.7847,12.198,12.2681,5953987.0],["2010-05-03",12.2768,13.135,12.2681,13.0737,4534405.0],["2010-05-04",12.8022,12.8022,12.2593,12.3031,4339888.0],["2010-05-05",12.0141,12.6183,11.6113,12.1017,4142279.0],["2010-05-06",11.909,12.3994,10.2891,11.5062,7680691.0],["2010-05-07",11.5413,11.6201,10.7006,10.8495,5897796.0],["2010-05-10",11.6288,11.9528,11.3836,11.9441,4560569.0],["2010-05-11",11.5588,12.1104,11.5588,11.839,2787720.0],["2010-05-12",11.9616,12.3731,11.9616,12.3294,3208770.0],["2010-05-13",12.2768,12.4607,11.9441,11.9878,2253293.0],["2010-05-14",11.804,11.8127,11.0334,11.191,5555127.0],["2010-05-17",11.3136,11.4975,10.6568,11.0947,4189307.0],["2010-05-18",11.2961,11.5413,10.6568,10.7181,3031143.0],["2010-05-19",10.5518,10.7619,9.9213,10.2978,4244064.0],["2010-05-20",9.8425,10.0964,9.4572,9.6936,5673030.0],["2010-05-21",9.4572,10.4117,9.2032,10.1402,5621806.0],["2010-05-24",10.0614,10.508,9.9913,10.0176,3832839.0],["2010-05-25",9.7199,10.0877,9.2207,10.0351,5078658.0],["2010-05-26",10.3679,10.7094,10.1139,10.1402,3962333.0],["2010-05-27",10.6481,10.7882,10.1927,10.7794,3311549.0],["2010-05-28",10.7882,10.7882,10.2453,10.4467,2005895.0],["2010-06-01",10.1665,10.4729,9.8512,9.8687,2476955.0],["2010-06-02",9.9651,10.2891,9.86,10.2891,2645861.0],["2010-06-03",10.4729,10.6831,10.2365,10.4642,2193900.0],["2010-06-04",10.1577,10.3416,9.6411,9.6936,3282735.0],["2010-06-07",9.7024,9.7111,8.8617,8.888,5572348.0],["2010-06-08",8.8442,9.1507,8.564,8.7041,6813420.0],["2010-06-09",8.7654,8.9756,8.5115,8.599,4587947.0],["2010-06-10",8.8092,8.9843,8.7304,8.9756,2950443.0],["2010-06-11",8.923,9.1507,8.7216,9.0894,1798240.0],["2010-06-14",9.2733,9.6936,9.2733,9.4747,4111147.0],["2010-06-15",9.6411,10.0176,9.571,10.0088,2360929.0],["2010-06-16",9.9125,10.1314,9.7286,9.9563,2766965.0],["2010-06-17",10.0964,10.1139,9.5885,9.6323,2988751.0],["2010-06-18",9.6236,9.7461,9.5447,9.606,2013844.0],["2010-06-21",9.9563,10.1227,9.5973,9.6761,2807370.0],["2010-06-22",9.6936,9.825,9.247,9.2908,2093660.0],["2010-06-23",9.3258,9.3258,8.888,9.0369,3276332.0],["2010-06-24",8.9493,9.0369,8.6516,8.6603,2706910.0],["2010-06-25",8.6866,8.7041,8.3626,8.6253,8664209.0],["2010-06-28",8.6603,9.0018,8.5903,8.7829,3691532.0],["2010-06-29",8.5552,8.5815,8.0561,8.1612,5118069.0],["2010-06-30",8.1699,8.4239,7.9598,8.0036,3899408.0],["2010-07-01",7.9423,8.0386,7.4256,7.7058,7039180.0],["2010-07-02",7.7234,7.881,7.4694,7.5657,2682402.0],["2010-07-06",7.7321,8.0649,7.627,7.7321,3648477.0],["2010-07-07",7.7934,8.2488,7.7409,8.2488,2540543.0],["2010-07-08",8.3188,8.3538,8.0824,8.2838,2348454.0],["2010-07-09",8.24,8.4852,8.2312,8.4414,1322875.0],["2010-07-12",8.4151,8.5377,8.0999,8.2663,2177230.0],["2010-07-13",8.4502,8.7742,8.3626,8.7041,2530276.0],["2010-07-14",8.7216,8.7216,8.3889,8.529,2256715.0],["2010-07-15",8.5027,8.5027,8.1875,8.3451,1614983.0],["2010-07-16",8.2663,8.2663,7.8197,7.8722,2318868.0],["2010-07-19",7.9335,8.0999,7.7496,8.0386,1739068.0],["2010-07-20",7.9248,8.3188,7.7321,8.2925,2295243.0],["2010-07-21",8.4414,8.5728,8.1524,8.2137,2769394.0],["2010-07-22",8.4589,8.9055,8.3276,8.9055,4021174.0],["2010-07-23",8.9318,9.247,8.7479,9.2032,3628937.0],["2010-07-26",9.1682,9.5885,9.1682,9.5447,3305035.0],["2010-07-27",9.6323,9.6673,9.1507,9.2207,4308425.0],["2010-07-28",9.3433,9.6323,8.888,9.0369,6176656.0],["2010-07-29",9.1507,9.247,8.7479,8.9931,3635230.0],["2010-07-30",8.7829,9.0982,8.6691,9.0719,2762218.0],["2010-08-02",9.3433,9.4834,9.2207,9.3871,2724794.0],["2010-08-03",9.5973,10.0264,9.5272,9.8775,6056877.0],["2010-08-04",9.895,9.9738,9.7637,9.86,2287295.0],["2010-08-05",9.8863,9.9038,9.5885,9.5885,2645861.0],["2010-08-06",9.4484,9.6673,9.2996,9.4309,2593423.0],["2010-08-09",9.4747,9.5623,9.3609,9.4922,1450383.0],["2010-08-10",9.4221,9.4221,8.9668,9.0894,3125752.0],["2010-08-11",8.853,8.9143,8.4852,8.5115,3306360.0],["2010-08-12",8.205,8.6341,8.1787,8.4764,3306471.0],["2010-08-13",8.4677,8.6603,8.3363,8.3714,1850679.0],["2010-08-16",8.2838,8.5202,8.24,8.4502,1883135.0],["2010-08-17",8.5903,8.8968,8.5202,8.8092,1909630.0],["2010-08-18",8.853,8.9318,8.7129,8.8004,1815352.0],["2010-08-19",8.7742,8.923,8.4764,8.529,2274710.0],["2010-08-20",8.4502,8.529,8.2312,8.4939,2029299.0],["2010-08-23",8.599,8.6165,8.1437,8.1787,2279788.0],["2010-08-24",7.9685,8.0386,7.8372,7.881,2718722.0],["2010-08-25",7.8109,7.8985,7.5307,7.8635,3345440.0],["2010-08-26",7.951,8.0561,7.5044,7.5395,2596735.0],["2010-08-27",7.592,8.0561,7.4519,8.0123,2251968.0],["2010-08-30",8.0123,8.1524,7.8547,7.8722,2508528.0],["2010-08-31",7.8547,8.1875,7.7759,8.0211,2841593.0],["2010-09-01",8.2137,8.3976,8.1349,8.3188,2639900.0],["2010-09-02",8.3451,8.6165,8.2225,8.6078,1911838.0],["2010-09-03",8.888,9.1507,8.7479,9.1069,2955743.0],["2010-09-07",8.9756,9.0193,8.6603,8.6778,2088472.0],["2010-09-08",8.7566,8.9055,8.7216,8.888,1515185.0],["2010-09-09",9.0894,9.1157,8.7129,8.8355,1294724.0],["2010-09-10",8.8617,8.9143,8.7566,8.8179,1030326.0],["2010-09-13",8.9843,9.2032,8.9668,9.2032,1895389.0],["2010-09-14",9.1857,9.2295,9.0193,9.0544,1314044.0],["2010-09-15",8.9756,9.1507,8.8617,9.1157,1073601.0],["2010-09-16",9.0369,9.2558,8.9756,9.2207,1600190.0],["2010-09-17",9.2733,9.4484,9.0894,9.4397,2047404.0],["2010-09-20",9.4747,9.6848,9.4134,9.6323,1832794.0],["2010-09-21",9.6323,9.6936,9.3959,9.501,1931378.0],["2010-09-22",9.4309,9.5185,9.1157,9.1945,1988453.0],["2010-09-23",9.0544,9.1507,8.8267,8.8355,1987128.0],["2010-09-24",9.0106,9.0456,8.8617,8.9931,4333705.0],["2010-09-27",8.9493,8.9843,8.8004,8.8004,2972854.0],["2010-09-28",8.8004,9.1157,8.6778,9.0982,3075301.0],["2010-09-29",9.0806,9.3696,8.9756,9.3346,2415796.0],["2010-09-30",9.9475,10.7356,9.9213,10.6043,13570759.0],["2010-10-01",10.5605,10.5955,10.219,10.4029,3966418.0],["2010-10-04",10.3766,10.3766,9.9826,10.0789,2532374.0],["2010-10-05",10.3679,10.4992,10.0789,10.3328,2775466.0],["2010-10-06",10.3241,10.6393,10.2628,10.4467,2710663.0],["2010-10-07",10.5167,10.578,10.3328,10.5693,2439089.0],["2010-10-08",10.6043,11.191,10.5868,10.8758,4079022.0],["2010-10-11",10.4729,10.7269,10.4467,10.6043,4165462.0],["2010-10-12",10.508,10.6568,10.4642,10.5255,2479384.0],["2010-10-13",10.4379,10.6656,10.1052,10.1314,7091729.0],["2010-10-14",10.0526,10.1227,9.8512,9.9563,3058411.0],["2010-10-15",10.0439,10.0526,9.6848,9.8512,2297782.0],["2010-10-18",9.7637,10.0088,9.7199,9.7987,1794929.0],["2010-10-19",9.6761,9.8863,9.4834,9.5447,2610865.0],["2010-10-20",9.5623,9.9475,9.4834,9.9038,2057450.0],["2010-10-21",9.9125,9.9826,9.5097,9.6849,2528510.0],["2010-10-22",9.5973,9.7374,9.571,9.6323,1075478.0],["2010-10-25",9.7461,9.8775,9.5798,9.6498,1261164.0],["2010-10-26",9.606,9.9125,9.501,9.8074,2354526.0],["2010-10-27",9.7199,9.7812,9.4922,9.7111,1933144.0],["2010-10-28",9.7549,9.8074,9.4834,9.5623,2377819.0],["2010-10-29",9.3171,9.8512,9.2383,9.7549,3714273.0],["2010-11-01",9.7549,10.0614,9.606,9.9475,4706844.0],["2010-11-02",10.0176,10.0176,9.8074,9.8687,1962620.0],["2010-11-03",9.9038,10.0351,9.7899,9.9826,2085380.0],["2010-11-04",10.1314,10.4729,10.0964,10.4729,2208914.0],["2010-11-05",10.4729,10.5518,10.2978,10.3941,1430622.0],["2010-11-08",10.2978,10.4729,10.2278,10.4117,1771635.0],["2010-11-09",10.4379,10.5868,10.1227,10.1927,1892850.0],["2010-11-10",10.1665,10.2453,9.8687,10.2102,1618295.0],["2010-11-11",10.0789,10.1752,9.9913,10.149,1095791.0],["2010-11-12",10.0088,10.1314,9.7899,9.7899,2382014.0],["2010-11-15",10.149,10.3504,9.8337,9.8687,3443472.0],["2010-11-16",9.8074,9.8074,9.3171,9.3433,3857788.0],["2010-11-17",9.3871,9.7199,9.3346,9.7111,2807481.0],["2010-11-18",9.8775,9.9826,9.8512,9.86,1433602.0],["2010-11-19",9.8162,9.9826,9.7199,9.9738,1148008.0],["2010-11-22",9.895,10.0264,9.8337,10.0088,1563318.0],["2010-11-23",9.8425,9.9388,9.6411,9.6411,2149079.0],["2010-11-24",9.7637,9.93,9.7286,9.9213,2234857.0],["2010-11-26",9.8425,10.0088,9.7812,9.9738,549110.0],["2010-11-29",9.8863,9.9213,9.7024,9.7286,2000486.0],["2010-11-30",9.6148,9.7637,9.5885,9.6148,2161554.0],["2010-12-01",9.7559,10.1264,9.7295,10.0294,2013071.0],["2010-12-02",10.0382,10.5057,10.0294,10.4704,3056755.0],["2010-12-03",10.3558,10.5675,10.197,10.5234,1706501.0],["2010-12-06",10.5145,11.4319,10.4263,11.1585,7977877.0],["2010-12-07",11.4231,11.6789,11.229,11.2378,4195269.0],["2010-12-08",11.2731,11.626,11.2467,11.3525,2894473.0],["2010-12-09",11.4584,11.4672,11.2026,11.2996,1566409.0],["2010-12-10",11.3261,11.476,11.2202,11.4143,1113123.0],["2010-12-13",11.4672,11.9082,11.3878,11.7847,3535211.0],["2010-12-14",11.7936,11.7936,11.5025,11.5466,2717729.0],["2010-12-15",11.4937,11.6612,10.9644,10.9644,4265260.0],["2010-12-16",10.9556,11.2026,10.8762,11.0702,1794818.0],["2010-12-17",11.0967,11.3878,11.0614,11.3878,1861829.0],["2010-12-20",11.4054,11.4848,11.2731,11.3613,1188634.0],["2010-12-21",11.4054,11.6524,11.3437,11.6524,1261164.0],["2010-12-22",11.5907,11.9347,11.5907,11.7759,2003025.0],["2010-12-23",11.6789,11.7583,11.5025,11.5995,943775.0],["2010-12-27",11.5025,11.5554,11.4231,11.5466,628926.0],["2010-12-28",11.5554,11.5554,11.3525,11.4231,820794.0],["2010-12-29",11.4231,11.5113,11.3525,11.3613,1026572.0],["2010-12-30",11.3613,11.4672,11.3349,11.3613,1262599.0],["2010-12-31",11.3349,11.5907,11.2026,11.5642,1291744.0],["2011-01-03",11.6348,11.9347,11.626,11.8994,2713534.0],["2011-01-04",11.9435,11.9612,11.5466,11.7318,2484020.0],["2011-01-05",11.6171,11.82,11.5554,11.7495,2852081.0],["2011-01-06",11.8024,12.0229,11.6877,11.8112,2084828.0],["2011-01-07",11.82,12.1729,11.7406,12.1288,3338596.0],["2011-01-10",12.067,12.0847,11.8641,11.9964,1879161.0],["2011-01-11",12.0582,12.3493,11.9612,12.1552,2320082.0],["2011-01-12",12.2346,12.2611,12.0847,12.1993,1255644.0],["2011-01-13",12.2081,12.2523,12.0317,12.0758,2489871.0],["2011-01-14",12.0229,12.314,11.9435,12.2611,2464701.0],["2011-01-18",12.1905,12.3405,11.9964,12.2258,1661129.0],["2011-01-19",12.2434,12.2787,11.7671,11.7847,1903669.0],["2011-01-20",11.6877,11.6965,11.2908,11.4054,3200380.0],["2011-01-21",11.5025,11.8465,11.3966,11.5378,2132630.0],["2011-01-24",11.5907,12.0317,11.5113,11.723,2751620.0],["2011-01-25",11.723,11.7583,11.5554,11.7406,1778921.0],["2011-01-26",11.7671,12.2081,11.7495,12.1111,1676915.0],["2011-01-27",12.1552,12.3228,12.0494,12.2258,1946392.0],["2011-01-28",12.2699,12.4022,11.7936,11.8024,2279677.0],["2011-01-31",11.8641,12.0405,11.5554,11.8465,3845424.0],["2011-02-01",13.9811,15.3043,13.6195,15.0926,22717178.0],["2011-02-02",15.3219,16.2217,15.2778,16.0717,13080491.0],["2011-02-03",15.9482,16.451,15.8159,16.2746,6411248.0],["2011-02-04",16.3628,16.6362,16.1246,16.4598,3901063.0],["2011-02-07",16.6186,16.9009,16.5304,16.7068,4498747.0],["2011-02-08",16.7245,16.795,16.4334,16.7156,3105329.0],["2011-02-09",16.5921,16.9803,16.5304,16.7333,3854918.0],["2011-02-10",16.4598,16.8215,16.3363,16.698,3703234.0],["2011-02-11",16.5569,17.1037,16.4775,16.9273,2690130.0],["2011-02-14",17.4301,18.0829,17.2096,17.4478,6723337.0],["2011-02-15",17.3419,17.8447,17.0949,17.4301,3624411.0],["2011-02-16",17.6683,18.3563,17.6418,18.2152,4346401.0],["2011-02-17",18.1799,18.7444,18.0035,18.1446,5119063.0],["2011-02-18",18.1358,18.2593,17.3066,17.7477,4690064.0],["2011-02-22",17.3419,17.6771,16.7774,16.9009,4946734.0],["2011-02-23",16.8479,17.289,16.3275,16.8391,4695915.0],["2011-02-24",16.8215,16.9185,16.5216,16.7597,4131791.0],["2011-02-25",17.0067,17.6595,17.0067,17.6418,3127077.0],["2011-02-28",17.7389,17.8888,17.2449,17.4742,2659329.0],["2011-03-01",17.6771,17.7212,16.7068,16.7245,2612853.0],["2011-03-02",16.7333,17.0685,16.5833,16.7156,2740691.0],["2011-03-03",17.0155,17.7212,16.9979,17.5801,4418931.0],["2011-03-04",17.5536,17.633,16.9097,17.1302,2714969.0],["2011-03-07",17.2537,17.4213,16.6803,17.0596,2943378.0],["2011-03-08",17.0155,17.2802,16.7686,17.1655,1861387.0],["2011-03-09",17.0949,17.2802,16.9097,17.0508,1594008.0],["2011-03-10",16.698,16.7597,15.9659,15.9835,4071404.0],["2011-03-11",15.9218,16.6627,15.3043,16.3981,3667355.0],["2011-03-14",16.3981,16.7156,16.1952,16.6627,2233421.0],["2011-03-15",15.7983,16.7156,15.7277,16.5745,2790590.0],["2011-03-16",16.4951,17.3331,16.3628,16.6098,3860217.0],["2011-03-17",17.1214,17.5977,16.9185,17.4742,3423380.0],["2011-03-18",17.8976,18.2681,17.6065,17.6418,5361603.0],["2011-03-21",18.224,18.5504,17.88,18.4622,4474350.0],["2011-03-22",18.5063,18.5151,18.127,18.2505,2577636.0],["2011-03-23",18.1975,19.1326,17.8624,18.7444,5385669.0],["2011-03-24",19.0355,19.1061,18.2769,18.8503,3610722.0],["2011-03-25",18.8768,19.1061,18.621,18.6474,2694656.0],["2011-03-28",18.7268,18.8591,18.3651,18.3651,2045638.0],["2011-03-29",18.4622,18.965,18.1887,18.9561,2345253.0],["2011-03-30",19.2649,19.3531,18.9385,19.3531,2782531.0],["2011-03-31",19.4501,19.5119,19.1061,19.3002,2526192.0],["2011-04-01",19.5295,19.8294,18.9914,19.0708,4440238.0],["2011-04-04",19.2296,19.556,18.9385,19.556,2766193.0],["2011-04-05",19.5383,20.2881,19.503,20.1029,5315788.0],["2011-04-06",20.341,20.4028,19.4237,19.8294,2770940.0],["2011-04-07",19.8118,19.9617,19.2472,19.503,2852301.0],["2011-04-08",19.6177,19.803,18.8856,19.0532,2628529.0],["2011-04-11",19.0532,19.1943,18.6121,18.7621,2096641.0],["2011-04-12",18.5239,18.5857,18.0741,18.3475,2530166.0],["2011-04-13",18.5239,18.7092,18.127,18.4269,1485157.0],["2011-04-14",18.3299,18.8591,18.1799,18.8238,2592540.0],["2011-04-15",18.8856,19.0091,18.5416,18.6209,1951801.0],["2011-04-18",18.127,18.4357,17.633,18.2593,3652893.0],["2011-04-19",18.4092,18.6033,18.2946,18.4975,2548271.0],["2011-04-20",19.0796,19.0796,18.2769,18.5063,2280340.0],["2011-04-21",18.7621,20.0147,18.7533,19.9706,4451056.0],["2011-04-25",20.1029,20.1558,19.6089,19.9441,1869998.0],["2011-04-26",20.0058,20.491,19.9441,20.1823,2428712.0],["2011-04-27",20.4028,20.4028,19.5736,20.0499,2368436.0],["2011-04-28",19.8823,20.2352,19.7059,19.7765,2503229.0],["2011-04-29",19.2208,19.9441,18.9032,19.5736,8698211.0],["2011-05-02",19.8294,20.1117,19.2649,19.3266,2770056.0],["2011-05-03",19.1414,19.212,18.2064,18.2858,4088847.0],["2011-05-04",18.2681,18.2681,17.5448,17.6507,3826546.0],["2011-05-05",17.4389,17.633,17.1214,17.2978,2932891.0],["2011-05-06",17.6418,17.8094,17.0244,17.1567,2648179.0],["2011-05-09",17.3243,17.3243,16.9803,17.1743,1972997.0],["2011-05-10",17.2449,17.289,17.0155,17.042,2562843.0],["2011-05-11",17.0244,17.0685,16.4422,16.8038,3799941.0],["2011-05-12",16.7597,17.042,16.3716,16.7862,3142864.0],["2011-05-13",16.7245,16.795,15.9747,15.9923,7201021.0],["2011-05-16",15.9217,16.4334,15.6748,15.7277,3241447.0],["2011-05-17",15.6483,15.7983,15.3749,15.5689,4147578.0],["2011-05-18",15.5866,16.1246,15.5248,15.9394,3055320.0],["2011-05-19",16.0629,16.2746,15.6836,15.86,1942197.0],["2011-05-20",15.7718,15.9923,15.4366,15.6395,2195004.0],["2011-05-23",15.2249,15.3308,15.0397,15.0573,2450902.0],["2011-05-24",15.2337,15.4983,14.8456,15.1543,2182087.0],["2011-05-25",14.9867,15.7894,14.9603,15.6924,3650465.0],["2011-05-26",15.6748,15.8865,15.4013,15.6924,1744919.0],["2011-05-27",15.8335,16.2217,15.8159,15.957,1374872.0],["2011-05-31",16.3363,16.5216,15.613,15.8953,3163839.0],["2011-06-01",15.8688,16.0011,15.0397,15.0573,1819768.0],["2011-06-02",15.119,15.3572,15.0397,15.1279,2182971.0],["2011-06-03",14.828,15.2161,14.6868,14.8191,1913494.0],["2011-06-06",14.7486,14.8809,14.3781,14.4751,3397216.0],["2011-06-07",14.6427,14.7309,14.431,14.431,1691929.0],["2011-06-08",14.334,14.6868,14.2899,14.2987,2411159.0],["2011-06-09",14.3869,14.678,14.3075,14.334,1735425.0],["2011-06-10",14.2281,14.2634,13.4784,13.5842,3610280.0],["2011-06-13",13.6107,13.8488,13.5225,13.6636,1935463.0],["2011-06-14",13.9106,14.0253,13.7606,13.9106,4449952.0],["2011-06-15",13.7518,13.8929,13.2931,13.3549,3815175.0],["2011-06-16",13.5136,13.7783,13.0461,13.3637,3089432.0],["2011-06-17",13.6636,13.6636,13.2755,13.3637,2243136.0],["2011-06-20",13.3372,13.4078,13.1784,13.3196,1987570.0],["2011-06-21",13.4872,14.1487,13.4166,14.1223,2677213.0],["2011-06-22",14.0517,14.4663,13.9811,14.2458,2274489.0],["2011-06-23",13.9282,14.2899,13.6548,14.2458,2888622.0],["2011-06-24",14.2546,14.3428,13.4695,13.5313,2123357.0],["2011-06-27",13.5489,13.6989,13.3108,13.5842,1701313.0],["2011-06-28",13.6636,14.0517,13.6107,13.9547,1989336.0],["2011-06-29",14.0517,14.6956,13.8488,14.4487,2165307.0],["2011-06-30",14.4928,14.9867,14.4751,14.8544,2030403.0],["2011-07-01",14.9073,15.5072,14.7839,15.4542,2298997.0],["2011-07-05",15.8071,15.9217,15.5866,15.6924,3084243.0],["2011-07-06",15.613,15.6395,15.172,15.4895,2336973.0],["2011-07-07",15.7365,16.0452,15.6659,15.9482,2378040.0],["2011-07-08",15.4542,15.5777,15.1808,15.366,2570350.0],["2011-07-11",15.0397,15.1632,14.6692,14.7486,2258481.0],["2011-07-12",14.6074,14.7927,14.3516,14.3781,3946767.0],["2011-07-13",14.5104,14.8632,14.5016,14.5545,1681883.0],["2011-07-14",14.678,14.8897,14.3693,14.4487,2387314.0],["2011-07-15",14.5721,14.775,14.3516,14.7309,1466942.0],["2011-07-18",14.678,14.6868,14.0341,14.1135,2271729.0],["2011-07-19",14.4575,14.6604,14.0958,14.6074,2266651.0],["2011-07-20",14.6692,14.8897,14.6163,14.7839,1489242.0],["2011-07-21",14.8809,14.9514,14.2722,14.2987,3412230.0],["2011-07-22",14.1929,14.2811,13.8665,14.1046,3250721.0],["2011-07-25",13.8488,14.0958,13.7694,13.9459,2082179.0],["2011-07-26",13.99,13.99,13.5225,13.6018,2955191.0],["2011-07-27",13.6195,14.0958,12.5698,12.7815,8019717.0],["2011-07-28",12.7462,12.8256,11.8288,11.9082,5649074.0],["2011-07-29",11.6171,12.5257,11.5554,12.3405,3938046.0],["2011-08-01",12.7374,12.9579,12.0494,12.0935,4190743.0],["2011-08-02",11.9435,12.1199,11.2202,11.2467,3721449.0],["2011-08-03",11.3084,11.3966,10.638,11.2378,4259740.0],["2011-08-04",10.9909,10.9909,9.9676,9.9765,3976795.0],["2011-08-05",10.2058,10.3028,9.2884,9.5972,4944526.0],["2011-08-08",8.962,9.1826,7.7183,7.9653,7908880.0],["2011-08-09",8.274,8.6092,7.833,8.5651,6101587.0],["2011-08-10",8.2828,9.0414,8.0623,8.4504,8353886.0],["2011-08-11",8.6357,9.553,8.5475,9.3325,6262103.0],["2011-08-12",9.5266,9.8177,9.2884,9.4207,3286931.0],["2011-08-15",9.5795,10.0999,9.5795,10.0647,3398762.0],["2011-08-16",9.8353,9.9147,9.3149,9.3502,3824669.0],["2011-08-17",9.4737,9.6324,8.9709,9.112,3146507.0],["2011-08-18",8.7415,8.8827,8.2828,8.4328,5178345.0],["2011-08-19",8.2123,8.6269,8.0182,8.0359,4796485.0],["2011-08-22",8.4328,8.521,7.683,7.7712,5052825.0],["2011-08-23",7.9212,8.2564,7.7271,8.2476,4004725.0],["2011-08-24",8.2299,8.6886,8.1329,8.6798,3211640.0],["2011-08-25",8.7856,8.865,8.3799,8.3975,4223641.0],["2011-08-26",8.3093,8.9885,8.1505,8.9797,3437842.0],["2011-08-29",9.262,10.0294,9.262,9.9676,3855580.0],["2011-08-30",9.8794,10.1176,9.5972,9.7471,3976022.0],["2011-08-31",9.9235,10.3381,9.6854,9.8,3362552.0],["2011-09-01",9.7295,9.8794,9.1385,9.1649,2830885.0],["2011-09-02",8.7768,9.0062,8.4945,8.7239,3400197.0],["2011-09-06",8.2034,8.4328,8.027,8.3534,4428315.0],["2011-09-07",8.6004,9.0414,8.5298,9.0326,3924136.0],["2011-09-08",8.8474,9.0326,8.3446,8.4681,3419516.0],["2011-09-09",8.424,8.4504,7.9917,8.1593,3873906.0],["2011-09-12",7.93,8.2299,7.6213,7.9035,4070632.0],["2011-09-13",7.9829,8.2476,7.8594,7.9653,2999128.0],["2011-09-14",8.08,8.521,7.7624,8.3446,4567745.0],["2011-09-15",8.5386,8.8562,8.3799,8.8209,4232803.0],["2011-09-16",8.865,8.9091,8.1593,8.2211,4858086.0],["2011-09-19",7.9917,7.9917,7.7183,7.8242,4256759.0],["2011-09-20",7.9653,7.9741,7.1097,7.2155,6083703.0],["2011-09-21",7.242,7.4184,6.5892,6.598,5547509.0],["2011-09-22",6.2717,6.3952,5.7865,6.0335,7127387.0],["2011-09-23",6.0335,6.2717,5.9629,6.0776,5217977.0],["2011-09-26",6.2276,6.2893,5.8659,6.1835,6518001.0],["2011-09-27",6.4657,7.242,6.4393,6.8627,7434177.0],["2011-09-28",6.9244,7.0656,6.404,6.4216,5422210.0],["2011-09-29",6.7304,6.8803,6.2717,6.5804,4459336.0],["2011-09-30",6.3246,6.3687,5.91,5.9188,6153915.0],["2011-10-03",5.8306,5.9982,5.2484,5.3014,4842852.0],["2011-10-04",5.2043,5.8218,5.0808,5.8042,5078216.0],["2011-10-05",5.8483,6.3775,5.6542,6.2981,5762119.0],["2011-10-06",6.3422,6.8803,6.2364,6.7568,5340075.0],["2011-10-07",6.8274,6.9244,6.2805,6.4216,4188645.0],["2011-10-10",6.6951,7.1361,6.651,7.1097,5071261.0],["2011-10-11",6.9156,7.5154,6.8803,7.3037,5554796.0],["2011-10-12",7.5154,7.7536,7.3743,7.4625,4151000.0],["2011-10-13",7.436,7.4537,7.0832,7.4096,2757802.0],["2011-10-14",7.6124,7.8771,7.4713,7.683,3119460.0],["2011-10-17",7.6389,7.6654,6.9068,6.9421,4148682.0],["2011-10-18",7.0038,7.4096,6.3952,7.2773,6217282.0],["2011-10-19",7.3566,7.4007,6.9597,7.0126,3897310.0],["2011-10-20",7.0479,7.189,6.8539,7.1449,2999570.0],["2011-10-21",7.3478,7.6036,7.2596,7.5066,3592838.0],["2011-10-24",7.7271,8.1505,7.7271,8.0976,4072840.0],["2011-10-25",8.0535,8.0535,7.5331,7.6301,4095250.0],["2011-10-26",8.2652,9.4384,8.2211,9.3149,13477696.0],["2011-10-27",10.0647,10.7086,9.9676,10.4351,9439189.0],["2011-10-28",10.3293,10.885,10.0735,10.5498,5466700.0],["2011-10-31",10.0117,10.1352,9.6854,9.7736,5464050.0],["2011-11-01",9.2531,9.9235,8.9709,9.5707,7445989.0],["2011-11-02",9.9676,10.4528,9.7824,10.3293,4741619.0],["2011-11-03",10.5675,10.6909,10.1176,10.6557,5352219.0],["2011-11-04",10.5145,11.1144,10.4528,10.9732,5029200.0],["2011-11-07",10.9909,11.1144,10.3734,10.638,5142466.0],["2011-11-08",10.7615,10.8321,10.2852,10.7615,3382644.0],["2011-11-09",10.4704,10.4792,9.9235,10.0382,4031552.0],["2011-11-10",10.3293,10.5586,9.9412,10.3117,4178047.0],["2011-11-11",10.5234,10.9115,10.4263,10.4616,3995342.0],["2011-11-14",10.5234,10.6645,10.1705,10.3028,3183821.0],["2011-11-15",10.197,10.4351,10.0117,10.3117,3008070.0],["2011-11-16",10.1441,10.5234,10.0647,10.1441,2656901.0],["2011-11-17",10.2058,10.2146,9.3855,9.4296,4219666.0],["2011-11-18",9.5707,9.7912,9.4119,9.5883,3804136.0],["2011-11-21",9.2443,9.3325,8.7327,8.9091,4481636.0],["2011-11-22",8.8915,8.9091,8.521,8.5475,4921012.0],["2011-11-23",8.4681,8.4857,7.9829,8.0623,3688551.0],["2011-11-25",7.9741,8.2387,7.833,7.833,1872316.0],["2011-11-28",8.5034,8.8209,8.424,8.5651,2804500.0],["2011-11-29",8.5298,8.6621,8.3446,8.4945,2208030.0],["2011-11-30",9.1972,9.8466,9.1528,9.8466,4946293.0],["2011-12-01",9.7754,10.0956,9.4552,9.9355,4228388.0],["2011-12-02",10.2557,10.3891,9.9088,9.9444,2658998.0],["2011-12-05",10.2646,10.4514,9.9978,10.1134,3337050.0],["2011-12-06",10.1401,10.1846,9.7665,10.0778,2760342.0],["2011-12-07",9.9711,10.0778,9.6064,9.9355,2621243.0],["2011-12-08",9.7754,9.9978,9.5352,9.5708,2866984.0],["2011-12-09",9.2328,9.7843,9.1528,9.7131,5882009.0],["2011-12-12",9.4374,9.4552,8.9571,9.135,4000199.0],["2011-12-13",9.2773,9.3307,8.2277,8.3255,5396488.0],["2011-12-14",8.2099,8.2277,7.6051,7.7741,5900777.0],["2011-12-15",8.0676,8.1832,7.694,7.7118,3774991.0],["2011-12-16",7.8719,8.1832,7.8452,7.9786,3196406.0],["2011-12-19",8.0498,8.0587,7.3827,7.4272,3330206.0],["2011-12-20",7.783,8.2544,7.7652,8.1921,3600345.0],["2011-12-21",8.0943,8.3166,7.9075,8.2544,4504157.0],["2011-12-22",8.3611,8.4679,8.2099,8.4323,2437102.0],["2011-12-23",8.4501,8.5301,8.2366,8.3166,1863484.0],["2011-12-27",8.2455,8.2722,8.0053,8.0854,1801884.0],["2011-12-28",8.1476,8.1476,7.6673,7.7029,2892044.0],["2011-12-29",7.7118,8.0676,7.7118,8.032,2138702.0],["2011-12-30",7.9697,8.2633,7.9609,8.1743,2253293.0],["2012-01-03",8.5301,8.8414,8.4323,8.6724,4094367.0],["2012-01-04",8.6191,8.9215,8.4056,8.8681,2569246.0],["2012-01-05",8.7792,8.9126,8.6013,8.8148,2478390.0],["2012-01-06",8.877,9.0727,8.6991,8.9838,3520970.0],["2012-01-09",9.0193,9.3929,8.9304,9.2061,2865328.0],["2012-01-10",9.4908,9.6953,9.4908,9.5708,3112726.0],["2012-01-11",9.5174,9.9711,9.5174,9.8288,3071989.0],["2012-01-12",9.9622,9.9622,9.6864,9.8643,3046378.0],["2012-01-13",9.7487,9.8732,9.5441,9.7932,2721372.0],["2012-01-17",9.9444,10.2735,9.9444,10.1045,3274897.0],["2012-01-18",10.1134,10.3625,10.0689,10.3536,3898193.0],["2012-01-19",10.4158,10.7716,10.3358,10.6115,4434166.0],["2012-01-20",10.825,11.1007,10.656,10.8517,4594240.0],["2012-01-23",10.8783,11.0918,10.7894,10.9495,2861685.0],["2012-01-24",10.8339,11.0918,10.5937,11.0651,2829449.0],["2012-01-25",11.0474,11.581,10.9139,11.5099,3769140.0],["2012-01-26",11.9368,12.2037,11.1185,11.1719,6534118.0],["2012-01-27",11.0562,12.1414,11.0118,12.0969,6213308.0],["2012-01-30",11.8301,11.9635,11.4832,11.8746,5896361.0],["2012-01-31",12.0169,12.2037,11.6255,11.9546,6219490.0],["2012-02-01",13.1465,13.529,12.8085,12.9242,13048366.0],["2012-02-02",13.022,13.4401,12.8619,13.3956,5759580.0],["2012-02-03",13.7069,14.0894,13.6535,13.9293,5940298.0],["2012-02-06",13.9648,14.0093,13.6268,13.9737,3217602.0],["2012-02-07",13.867,14.1161,13.698,14.0894,3670777.0],["2012-02-08",14.125,14.5697,13.9293,14.5697,5272623.0],["2012-02-09",14.6853,14.8988,14.3028,14.801,4608923.0],["2012-02-10",14.205,14.5875,14.0805,14.4185,3961781.0],["2012-02-13",14.7476,14.97,14.543,14.8632,3707429.0],["2012-02-14",14.7298,14.8187,14.3918,14.5786,3388053.0],["2012-02-15",14.7298,14.8365,14.1516,14.2584,4168001.0],["2012-02-16",14.2762,14.801,14.1072,14.7654,3340362.0],["2012-02-17",14.9166,15.0322,14.7298,14.7921,3298522.0],["2012-02-21",14.9344,15.0945,14.4985,14.6409,4082996.0],["2012-02-22",14.6497,14.7031,14.1694,14.2762,3223232.0],["2012-02-23",14.1783,14.374,13.3956,14.3473,5999912.0],["2012-02-24",14.3651,14.543,14.2139,14.3473,2071802.0],["2012-02-27",14.1338,14.5786,13.9648,14.4541,2956074.0],["2012-02-28",14.4007,14.632,14.3117,14.4807,2990296.0],["2012-02-29",14.4985,14.632,13.9471,14.0004,3850944.0],["2012-03-01",14.0716,14.4896,13.9648,14.0182,3934293.0],["2012-03-02",13.956,13.9915,13.4934,13.6179,3084575.0],["2012-03-05",13.3778,13.4312,12.9242,12.9864,5267656.0],["2012-03-06",12.5417,12.6128,12.1325,12.2126,5778127.0],["2012-03-07",12.4705,12.7907,12.3638,12.4438,4045130.0],["2012-03-08",12.595,13.0398,12.3905,12.9508,3368844.0],["2012-03-09",12.8975,13.3244,12.8797,13.0932,4201893.0],["2012-03-12",13.0932,13.2622,12.6128,12.7729,3271365.0],["2012-03-13",12.9953,13.8759,12.9775,13.8136,4463200.0],["2012-03-14",13.8136,14.0093,13.6179,13.9115,3876887.0],["2012-03-15",13.9915,14.2139,13.8225,14.0894,3429893.0],["2012-03-16",14.1338,14.1783,13.8136,13.9826,2872283.0],["2012-03-19",13.9293,14.0894,13.6268,13.6624,2492962.0],["2012-03-20",13.4401,13.5201,13.0309,13.3956,3589636.0],["2012-03-21",13.4578,13.5646,13.2444,13.2711,2393275.0],["2012-03-22",13.022,13.022,12.4527,12.6217,4788758.0],["2012-03-23",12.6128,12.9508,12.4616,12.853,3183048.0],["2012-03-26",13.1821,13.2711,12.9064,12.9775,2219512.0],["2012-03-27",12.9953,12.9953,12.595,12.6217,2655134.0],["2012-03-28",12.6039,12.6217,11.9724,12.346,3890245.0],["2012-03-29",12.1681,12.515,12.0436,12.4527,3351512.0],["2012-03-30",12.595,12.6306,12.1592,12.3282,2133844.0],["2012-04-02",12.257,12.684,12.2304,12.5239,2582162.0],["2012-04-03",12.4616,12.6217,12.3015,12.3727,2364572.0],["2012-04-04",12.1503,12.1948,11.7856,11.9813,2778557.0],["2012-04-05",11.8301,12.1325,11.8212,11.9635,2116733.0],["2012-04-09",11.6077,11.9101,11.5277,11.7856,3708643.0],["2012-04-10",11.7767,11.8479,11.163,11.3142,5227361.0],["2012-04-11",11.5899,11.7234,11.3676,11.4476,3304925.0],["2012-04-12",11.4832,12.8886,11.4832,12.7018,7202125.0],["2012-04-13",12.595,12.6662,12.2126,12.3994,3171787.0],["2012-04-16",12.6039,12.7018,12.088,12.2037,2496274.0],["2012-04-17",12.4794,12.9775,12.4705,12.6573,2813111.0],["2012-04-18",12.5684,13.2355,12.5595,13.0932,3994569.0],["2012-04-19",13.0665,13.4401,12.8174,12.9864,4315711.0],["2012-04-20",13.1643,13.1821,12.8708,13.0576,2965126.0],["2012-04-23",12.6662,12.6662,12.1948,12.5239,3557621.0],["2012-04-24",12.5506,12.9508,12.5239,12.7996,2090569.0],["2012-04-25",13.022,13.2355,12.6484,12.684,3261871.0],["2012-04-26",12.5862,12.7818,12.426,12.515,3486195.0],["2012-04-27",12.6395,13.0398,12.4171,13.0309,4165241.0],["2012-04-30",12.9953,12.9953,12.1948,12.3193,4411424.0],["2012-05-01",12.3727,12.8708,12.3104,12.5506,2540102.0],["2012-05-02",12.3905,12.9064,12.3104,12.8085,3361669.0],["2012-05-03",12.9508,13.191,12.5862,12.7552,5498825.0],["2012-05-04",12.1325,12.515,11.3942,11.4565,9323825.0],["2012-05-07",11.3409,11.67,11.2697,11.3142,4874867.0],["2012-05-08",11.163,11.2164,10.6827,11.1007,7491141.0],["2012-05-09",10.7805,11.332,10.6026,11.0296,4070411.0],["2012-05-10",11.2786,11.3676,10.8961,10.8961,3393131.0],["2012-05-11",10.6916,11.1719,10.6026,10.9139,2435115.0],["2012-05-14",10.6115,10.7716,10.1401,10.1846,6278662.0],["2012-05-15",10.2112,10.318,9.811,9.8466,4699116.0],["2012-05-16",10.0689,10.1223,9.2862,9.304,5052494.0],["2012-05-17",9.3395,9.3395,8.5657,8.6813,8479296.0],["2012-05-18",8.8236,8.9571,8.5835,8.6458,3589968.0],["2012-05-21",8.8148,9.4908,8.7258,9.4641,4673835.0],["2012-05-22",9.811,10.0867,9.4641,9.553,5598954.0],["2012-05-23",9.3751,9.7843,9.0193,9.7665,4001082.0],["2012-05-24",9.8732,9.9622,9.4018,9.553,3131162.0],["2012-05-25",9.5708,9.6331,9.4196,9.5352,2745438.0],["2012-05-29",9.7932,10.2913,9.7843,10.2201,3455064.0],["2012-05-30",9.9533,9.9711,9.384,9.4819,4083990.0],["2012-05-31",9.4107,9.4107,8.8325,9.2506,4372454.0],["2012-06-01",8.8592,9.0015,8.797,8.877,3615911.0],["2012-06-04",8.9304,9.0015,8.539,8.8059,3701799.0],["2012-06-05",8.8148,9.5085,8.7169,9.384,4268682.0],["2012-06-06",9.5797,10.1134,9.5797,9.9177,5228355.0],["2012-06-07",10.3536,10.5315,9.7932,9.8732,3348973.0],["2012-06-08",9.7309,9.8199,9.3395,9.6864,4347726.0],["2012-06-11",9.8821,10.0511,8.8859,8.9215,4554939.0],["2012-06-12",9.0727,9.4018,8.966,9.3662,2991732.0],["2012-06-13",9.2417,9.2862,8.8948,8.9571,2832872.0],["2012-06-14",8.9749,9.2684,8.877,9.2061,2398243.0],["2012-06-15",9.2862,9.6242,9.1972,9.6064,3540952.0],["2012-06-18",9.5352,9.6775,9.3307,9.5975,2001811.0],["2012-06-19",9.6598,10.229,9.6509,9.9533,3201042.0],["2012-06-20",9.9622,10.1045,9.6864,9.9711,2746101.0],["2012-06-21",9.9533,9.9533,9.1972,9.2862,3266507.0],["2012-06-22",9.4819,9.4819,9.1083,9.3218,3524503.0],["2012-06-25",9.0549,9.1261,8.7614,9.0638,3499222.0],["2012-06-26",9.1172,9.215,8.8592,9.1705,2320745.0],["2012-06-27",9.2417,9.5619,9.1972,9.4908,2488105.0],["2012-06-28",9.3662,9.8199,9.2862,9.7932,2988309.0],["2012-06-29",10.0956,10.4247,9.9266,10.4069,4042812.0],["2012-07-02",10.398,10.398,9.9177,9.9889,2328362.0],["2012-07-03",10.0689,10.4069,10.0156,10.3624,2156365.0],["2012-07-05",10.2379,10.4692,10.0867,10.2557,2330349.0],["2012-07-06",10.0067,10.0333,9.6064,9.722,2711436.0],["2012-07-09",9.6687,9.891,9.4997,9.8021,2556219.0],["2012-07-10",9.9622,10.149,8.9838,9.1083,3881965.0],["2012-07-11",9.0549,9.2506,8.9393,9.046,4330614.0],["2012-07-12",8.9126,9.5263,8.8059,9.4107,4160936.0],["2012-07-13",9.4641,9.8466,9.4463,9.7843,2530276.0],["2012-07-16",9.6953,9.7843,9.4196,9.6775,2597618.0],["2012-07-17",9.7131,9.9622,9.304,9.7754,3845203.0],["2012-07-18",9.6509,10.2201,9.553,9.891,5300995.0],["2012-07-19",9.9711,10.1579,9.6509,9.811,4480642.0],["2012-07-20",9.6953,9.9533,9.473,9.4908,2339954.0],["2012-07-23",9.1705,9.473,9.0371,9.1705,2999791.0],["2012-07-24",9.1794,9.2862,8.8148,8.9926,3964983.0],["2012-07-25",9.2506,9.473,8.966,9.0549,3291898.0],["2012-07-26",9.4997,10.229,9.4641,10.149,9858363.0],["2012-07-27",10.2023,10.994,10.1223,10.7449,6910458.0],["2012-07-30",10.7716,10.9317,10.229,10.487,3002992.0],["2012-07-31",10.4603,10.7894,10.398,10.6738,2903415.0],["2012-08-01",10.736,12.1859,10.4514,10.6738,10929866.0],["2012-08-02",10.567,10.736,10.1223,10.3002,4774517.0],["2012-08-03",10.7271,11.0207,10.6827,10.8428,4870892.0],["2012-08-06",10.9317,11.2075,10.9228,11.0829,5157149.0],["2012-08-07",11.2075,11.7322,10.8517,11.0473,7185565.0],["2012-08-08",10.8517,11.5277,10.8517,11.3765,4781582.0],["2012-08-09",11.412,11.7589,11.412,11.5721,3599793.0],["2012-08-10",11.4387,11.5988,11.2875,11.5632,2197322.0],["2012-08-13",11.4031,11.581,11.1808,11.3409,1769979.0],["2012-08-14",11.4565,11.5277,11.163,11.243,1609574.0],["2012-08-15",11.1274,11.1986,10.8606,11.163,3046267.0],["2012-08-16",11.2075,11.5721,11.1185,11.5366,3012486.0],["2012-08-17",11.5632,11.8568,11.5188,11.8301,3719241.0],["2012-08-20",11.7411,11.8479,11.5632,11.7145,1886336.0],["2012-08-21",11.7767,11.9991,11.5721,11.6522,2331895.0],["2012-08-22",11.6344,11.75,11.4209,11.6433,2277469.0],["2012-08-23",11.5632,11.581,11.2519,11.3053,2940839.0],["2012-08-24",11.2252,11.3498,11.0829,11.1541,2695539.0],["2012-08-27",11.1897,11.3231,11.0296,11.1808,2237617.0],["2012-08-28",11.1274,11.3942,11.1185,11.3942,2715631.0],["2012-08-29",11.332,11.6255,11.2786,11.501,2175243.0],["2012-08-30",11.4209,11.4298,11.1897,11.2875,1258846.0],["2012-08-31",11.412,11.4921,11.1719,11.4565,1515627.0],["2012-09-04",11.4387,11.9279,11.243,11.839,3885939.0],["2012-09-05",11.8034,11.839,11.5366,11.5632,2502788.0],["2012-09-06",11.7767,12.4794,11.7678,12.2304,6649151.0],["2012-09-07",12.3371,12.9953,12.3371,12.7196,4733229.0],["2012-09-10",12.6484,12.6751,12.3816,12.4527,2328141.0],["2012-09-11",12.4883,12.7196,12.4083,12.515,1824184.0],["2012-09-12",12.6751,13.0309,12.6662,12.8263,3531458.0],["2012-09-13",12.8263,13.1821,12.4172,13.1643,5062319.0],["2012-09-14",13.3244,13.7336,13.0398,13.191,5857170.0],["2012-09-17",13.0309,13.1821,12.7818,12.8886,2679863.0],["2012-09-18",12.8352,12.8975,12.4527,12.6039,2190257.0],["2012-09-19",12.7552,13.191,12.7552,13.1198,2838502.0],["2012-09-20",12.8797,12.9242,12.4972,12.7996,2723359.0],["2012-09-21",12.9419,13.0576,12.6128,12.6751,2702273.0],["2012-09-24",12.5417,12.7818,12.4705,12.5773,2519458.0],["2012-09-25",12.6039,12.6573,11.6077,11.6433,4762152.0],["2012-09-26",11.5899,11.7678,11.2697,11.5721,3961671.0],["2012-09-27",11.75,12.1414,11.6077,12.0347,2095978.0],["2012-09-28",11.9368,11.9902,11.7322,11.8657,1720522.0],["2012-10-01",11.9724,12.3549,11.7767,11.8657,2698630.0],["2012-10-02",11.9279,12.1147,11.7678,12.0525,2144222.0],["2012-10-03",12.0614,12.1592,11.8479,11.8746,1727145.0],["2012-10-04",11.9724,12.3193,11.8746,12.3015,3325128.0],["2012-10-05",12.4438,12.9597,12.4083,12.5684,3727631.0],["2012-10-08",12.4083,12.6929,12.3193,12.5595,1854874.0],["2012-10-09",12.5506,12.6306,12.008,12.0258,2226135.0],["2012-10-10",11.9013,12.1681,11.7856,11.9101,2297120.0],["2012-10-11",12.0969,12.2926,11.8746,11.9457,1489684.0],["2012-10-12",12.0436,12.1325,11.7056,11.8301,1180575.0],["2012-10-15",11.8746,12.1147,11.8034,12.0614,1819547.0],["2012-10-16",12.1859,12.2748,12.0258,12.0703,1762031.0],["2012-10-17",12.1058,12.8708,12.0347,12.8441,3762737.0],["2012-10-18",12.764,12.933,12.6573,12.7818,1471358.0],["2012-10-19",12.595,13.7514,12.3549,13.5735,11016527.0],["2012-10-22",13.102,13.2355,12.2215,12.7018,7106743.0],["2012-10-23",12.3727,12.7107,12.2304,12.6128,2702494.0],["2012-10-24",12.6217,12.8085,12.4171,12.4794,2627756.0],["2012-10-25",12.5417,12.5417,12.0525,12.3282,2694546.0],["2012-10-26",12.3638,12.5684,12.088,12.3282,1769537.0],["2012-10-31",12.3727,12.7018,12.3282,12.6751,2380138.0],["2012-11-01",12.7107,13.2622,12.7107,13.2088,2892817.0],["2012-11-02",13.2977,13.2977,12.6039,13.0665,4850359.0],["2012-11-05",12.0614,13.1465,11.9457,12.7374,5072255.0],["2012-11-06",12.764,13.1109,12.5773,12.9419,2276586.0],["2012-11-07",12.595,12.6929,12.2037,12.4083,2729100.0],["2012-11-08",12.4527,12.5417,11.6967,11.8123,4204211.0],["2012-11-09",11.7678,12.2926,11.7322,12.008,3358357.0],["2012-11-12",12.088,12.2926,12.008,12.2215,2089907.0],["2012-11-13",12.0791,12.3816,11.8746,12.2037,1136858.0],["2012-11-14",12.2215,12.4171,11.9457,12.0525,3148604.0],["2012-11-15",11.9368,12.1592,11.501,11.7145,2610203.0],["2012-11-16",11.7945,11.8746,11.4031,11.7945,2764205.0],["2012-11-19",12.0347,12.5417,12.0258,12.4883,2365345.0],["2012-11-20",12.4527,12.7196,12.3994,12.6039,1609242.0],["2012-11-21",12.5417,12.9419,12.5061,12.853,1936346.0],["2012-11-23",12.9419,12.9775,12.7463,12.8975,829295.0],["2012-11-26",12.8708,13.2444,12.8085,13.1465,2112979.0],["2012-11-27",13.0131,13.2977,13.0042,13.0487,1776161.0],["2012-11-28",12.9145,13.1918,12.6641,13.1471,1726152.0],["2012-11-29",13.2276,13.4064,13.2007,13.3528,1677688.0],["2012-11-30",13.3796,13.4243,13.2007,13.4154,1814689.0],["2012-12-03",13.5137,13.5495,13.2902,13.3259,1500392.0],["2012-12-04",13.2902,13.5406,13.2902,13.4869,1947717.0],["2012-12-05",13.5048,13.6211,13.1649,13.3438,1986466.0],["2012-12-06",13.3528,13.3617,13.0308,13.1918,2051378.0],["2012-12-07",13.2991,13.469,13.2812,13.3528,1457669.0],["2012-12-10",13.3706,13.7731,13.308,13.7552,1565636.0],["2012-12-11",13.8089,13.8625,13.6568,13.791,1624919.0],["2012-12-12",13.8625,14.1309,13.8268,14.0235,2892154.0],["2012-12-13",13.9967,14.0682,13.4333,13.6479,2807149.0],["2012-12-14",13.5853,14.104,13.5048,13.9162,2188932.0],["2012-12-17",14.0056,14.104,13.952,14.0682,3862094.0],["2012-12-18",14.0325,14.2292,13.9162,14.1398,7141517.0],["2012-12-19",14.1845,14.3366,13.943,14.0146,3011382.0],["2012-12-20",14.0414,14.1577,13.7642,14.1487,2626210.0],["2012-12-21",13.8268,13.9252,13.5942,13.8715,2759569.0],["2012-12-24",13.7105,13.8715,13.6479,13.7463,942340.0],["2012-12-26",13.8447,14.2471,13.7821,14.0504,2044755.0],["2012-12-27",14.0325,14.104,13.5495,13.7642,2573662.0],["2012-12-28",13.6211,13.7194,13.4243,13.6121,1806520.0],["2012-12-31",13.5137,14.0861,13.478,14.0235,3129947.0],["2013-01-02",14.587,14.8911,14.4886,14.8911,4318029.0],["2013-01-03",14.8553,15.0431,14.6943,14.8732,2625879.0],["2013-01-04",14.8821,15.1683,14.8732,14.9716,1753530.0],["2013-01-07",15.0163,15.1057,14.9089,14.9894,1506133.0],["2013-01-08",15.0073,15.0073,14.6317,14.8285,2723138.0],["2013-01-09",14.9268,15.0163,14.6317,14.6675,1722067.0],["2013-01-10",14.8195,14.8821,14.5423,14.6228,2574876.0],["2013-01-11",14.6854,14.8553,14.5333,14.7122,2431693.0],["2013-01-14",14.748,14.8106,14.3366,14.5065,3296425.0],["2013-01-15",14.417,14.5959,14.3276,14.4349,4158507.0],["2013-01-16",14.4349,14.4975,14.2203,14.426,2774141.0],["2013-01-17",14.5691,14.748,14.4797,14.6496,3621430.0],["2013-01-18",14.7032,14.9447,14.4707,14.9,1859510.0],["2013-01-22",14.9358,15.1325,14.8911,15.1146,3018227.0],["2013-01-23",15.1236,15.3561,15.0342,15.3114,2625327.0],["2013-01-24",15.2935,15.6244,15.0699,15.1594,2973958.0],["2013-01-25",15.3293,15.9643,15.3114,15.8391,4811389.0],["2013-01-28",15.7228,15.9553,15.4903,15.8033,4191184.0],["2013-01-29",15.8122,15.8838,15.5171,15.5976,2175243.0],["2013-01-30",16.0627,16.0984,15.5261,15.5261,5358622.0],["2013-01-31",15.5618,15.8749,15.5261,15.7407,3122109.0],["2013-02-01",16.4025,17.3148,16.1789,16.5277,14422685.0],["2013-02-04",16.483,16.6977,16.0984,16.1432,4213374.0],["2013-02-05",16.2952,16.5009,16.2326,16.4741,2812890.0],["2013-02-06",16.4115,16.8229,16.4115,16.644,2488105.0],["2013-02-07",16.6708,16.8139,16.2237,16.6619,2882992.0],["2013-02-08",16.6798,16.8586,16.5993,16.6798,2016052.0],["2013-02-11",16.644,16.7692,16.4204,16.5277,1693143.0],["2013-02-12",16.5009,17.118,16.5009,17.0017,2980692.0],["2013-02-13",16.9928,17.7977,16.957,17.3953,5585817.0],["2013-02-14",17.3058,17.7441,17.2522,17.4758,2850866.0],["2013-02-15",17.5115,17.7798,17.3148,17.44,2254838.0],["2013-02-19",17.431,17.6815,17.3416,17.6815,2551252.0],["2013-02-20",17.5294,17.6278,16.6082,16.6887,4882373.0],["2013-02-21",16.5546,16.6351,15.8122,16.2684,5900445.0],["2013-02-22",16.4472,16.7782,16.4472,16.6798,2871179.0],["2013-02-25",16.8408,16.9749,15.9375,15.9822,2842697.0],["2013-02-26",16.1074,16.3041,15.6065,16.2237,3849950.0],["2013-02-27",16.1879,16.7066,16.1342,16.5009,2799091.0],["2013-02-28",16.4562,16.7513,16.4204,16.5635,2240708.0],["2013-03-01",16.4025,16.4115,15.9553,16.2237,2395372.0],["2013-03-04",16.0984,16.4204,15.9553,16.2594,1856640.0],["2013-03-05",16.4651,17.3774,16.4651,17.2611,3761523.0],["2013-03-06",17.4131,17.44,16.8497,17.0465,2292925.0],["2013-03-07",17.1091,17.279,16.9839,17.1091,1020611.0],["2013-03-08",17.279,17.7262,17.279,17.6367,2446707.0],["2013-03-11",17.5831,18.1107,17.5741,17.8067,2951437.0],["2013-03-12",17.8335,18.0124,17.6367,17.7441,3528587.0],["2013-03-13",17.7172,18.0929,17.4847,18.0571,2703598.0],["2013-03-14",18.1197,18.5937,18.0571,18.3522,3733041.0],["2013-03-15",18.3612,18.6205,18.2717,18.6026,2809137.0],["2013-03-18",18.1823,18.7726,17.9587,18.5758,2364682.0],["2013-03-19",18.5937,18.7279,18.0571,18.3612,3548238.0],["2013-03-20",18.4506,19.0945,18.4506,19.0051,3641081.0],["2013-03-21",18.8352,18.9783,18.4148,18.6474,3175651.0],["2013-03-22",18.7726,18.8531,18.4327,18.4685,1992206.0],["2013-03-25",18.6116,18.71,18.1555,18.3791,1684974.0],["2013-03-26",18.5222,18.6205,18.3433,18.4595,1283574.0],["2013-03-27",18.2002,18.5222,17.7709,18.4774,2138260.0],["2013-03-28",18.4774,18.5579,18.2002,18.388,1531745.0],["2013-04-01",18.3612,18.3969,17.6815,17.7977,1984368.0],["2013-04-02",18.0124,18.075,17.118,17.2164,2898005.0],["2013-04-03",17.2343,17.3148,16.7603,16.8497,3775102.0],["2013-04-04",16.8408,17.0822,16.3936,16.7692,3536867.0],["2013-04-05",16.1879,16.4741,15.6155,16.4383,6062176.0],["2013-04-08",16.4472,16.6619,16.3757,16.6082,1908084.0],["2013-04-09",16.6172,17.2879,16.6172,17.2164,2815319.0],["2013-04-10",17.2969,17.4847,17.1538,17.2701,2073016.0],["2013-04-11",17.1717,17.5205,16.8676,16.8944,2909487.0],["2013-04-12",16.7245,16.9212,16.492,16.6351,2083173.0],["2013-04-15",16.4562,16.4562,15.1951,15.1951,6113068.0],["2013-04-16",15.5618,16.0984,15.3651,15.5887,3499774.0],["2013-04-17",15.374,15.7854,14.9447,15.7407,5428061.0],["2013-04-18",15.8212,15.9464,15.2399,15.3382,3124317.0],["2013-04-19",15.4813,15.7854,15.1504,15.5887,1564753.0],["2013-04-22",15.6065,16.1253,15.2309,15.9822,3159423.0],["2013-04-23",16.0984,16.322,15.7496,16.1163,2895687.0],["2013-04-24",16.17,16.6261,16.0984,16.5456,2036254.0],["2013-04-25",16.5725,17.127,16.5725,16.6529,2141241.0],["2013-04-26",16.5814,16.7603,16.4651,16.6887,2497268.0],["2013-04-29",16.7871,16.9481,16.3667,16.5188,2762770.0],["2013-04-30",16.4472,16.8944,16.0179,16.7782,3616352.0],["2013-05-01",16.4562,16.5724,14.6138,15.1504,11880045.0],["2013-05-02",15.3293,15.7944,15.2577,15.696,4507358.0],["2013-05-03",16.0001,16.483,15.9643,15.9822,2758023.0],["2013-05-06",16.0269,16.5456,15.9911,16.5367,2437544.0],["2013-05-07",16.6082,16.8139,16.3131,16.5009,2126006.0],["2013-05-08",16.5456,16.7692,16.492,16.7692,1437466.0],["2013-05-09",16.796,17.1091,16.5725,16.9212,2701721.0],["2013-05-10",16.9034,17.3237,16.8139,16.9123,2069042.0],["2013-05-13",16.8229,17.0912,16.7424,17.0822,1656492.0],["2013-05-14",17.0286,17.3863,16.9928,17.3774,1463520.0],["2013-05-15",17.1806,17.7798,17.1717,17.5384,2164424.0],["2013-05-16",17.4489,17.5741,16.9839,17.0375,3378007.0],["2013-05-17",17.2164,17.7977,17.2164,17.6636,2265216.0],["2013-05-20",17.6546,18.1823,17.4847,18.1555,4339777.0],["2013-05-21",18.1286,18.9157,18.1286,18.3791,5350673.0],["2013-05-22",18.388,18.7279,17.8603,18.0392,3118025.0],["2013-05-23",17.6188,17.9945,17.3416,17.8872,2094433.0],["2013-05-24",17.7172,17.7709,17.3505,17.5562,1107934.0],["2013-05-28",17.8961,18.4417,17.7709,18.3075,2309595.0],["2013-05-29",18.1018,18.4685,18.066,18.2986,1900246.0],["2013-05-30",18.3969,18.9067,18.3075,18.7726,1880154.0],["2013-05-31",18.5669,19.2287,18.5579,18.7905,2202069.0],["2013-06-03",18.862,18.9872,18.0034,18.4595,2164866.0],["2013-06-04",18.4506,18.7457,17.8514,18.1107,1475774.0],["2013-06-05",17.9319,18.0213,17.0643,17.1091,3121226.0],["2013-06-06",17.1896,17.431,16.8497,17.1985,2677545.0],["2013-06-07",17.3416,17.9498,17.118,17.6188,1777155.0],["2013-06-10",17.6993,17.8782,17.2701,17.5831,2087809.0],["2013-06-11",17.2253,17.279,16.9928,16.9928,2377157.0],["2013-06-12",17.3058,17.4936,16.6172,16.6261,3753022.0],["2013-06-13",16.492,17.4847,16.3667,17.3863,1790954.0],["2013-06-14",17.3595,17.5562,17.1985,17.2969,1200777.0],["2013-06-17",16.805,17.0822,16.5456,16.796,3518652.0],["2013-06-18",16.796,17.2432,16.7424,17.1717,1702527.0],["2013-06-19",17.1001,17.44,16.9391,16.957,1862822.0],["2013-06-20",16.6261,16.6261,15.9375,16.0448,3659627.0],["2013-06-21",16.2237,16.2863,15.1325,15.4724,4756191.0],["2013-06-24",14.9805,15.2846,14.4707,15.0878,4751885.0],["2013-06-25",15.383,15.7854,15.3561,15.6781,2432024.0],["2013-06-26",15.857,16.1879,15.7944,16.1074,3216498.0],["2013-06-27",16.2594,16.2952,16.0627,16.0895,3023746.0],["2013-06-28",15.9732,16.331,15.9643,16.0179,3382975.0],["2013-07-01",16.1432,16.5009,16.0358,16.331,1491229.0],["2013-07-02",16.3041,16.6351,16.2773,16.483,2269190.0],["2013-07-03",16.4025,16.6798,16.2863,16.5635,1131890.0],["2013-07-05",16.796,16.9928,16.6977,16.9928,946315.0],["2013-07-08",17.0733,17.1448,16.8139,16.8497,1149222.0],["2013-07-09",17.0375,17.4936,16.9212,17.3595,2127993.0],["2013-07-10",17.3595,17.4668,17.2074,17.3863,2468123.0],["2013-07-11",17.8156,18.3343,17.753,17.8961,3542387.0],["2013-07-12",17.7977,18.1197,17.7709,17.8872,1391983.0],["2013-07-15",17.8872,18.1107,17.7441,17.7798,1897266.0],["2013-07-16",17.8246,17.9587,17.7798,17.8335,2042768.0],["2013-07-17",17.914,18.0839,17.6815,17.9676,1783999.0],["2013-07-18",17.9945,18.5043,17.9855,18.1823,1443648.0],["2013-07-19",18.1912,18.3522,18.1018,18.2538,964530.0],["2013-07-22",18.236,18.5758,18.236,18.4327,1155957.0],["2013-07-23",18.5311,18.6742,18.1197,18.2807,2507866.0],["2013-07-24",18.3343,18.3612,17.8335,17.914,1959860.0],["2013-07-25",17.6546,17.9229,17.0375,17.2343,4093152.0],["2013-07-26",17.0554,17.2343,16.957,17.0912,2194121.0],["2013-07-29",17.1448,17.5562,17.0286,17.1001,2667278.0],["2013-07-30",17.118,18.075,16.4472,17.8872,4872769.0],["2013-07-31",17.9229,18.5848,17.8872,18.3612,3132818.0],["2013-08-01",18.6205,18.7815,18.5132,18.6026,1917910.0],["2013-08-02",18.54,18.5579,18.1107,18.3075,1484164.0],["2013-08-05",18.2449,18.4685,18.1555,18.3791,1179250.0],["2013-08-06",18.3254,18.3612,17.914,17.9855,1969685.0],["2013-08-07",17.9587,17.9587,17.5741,17.7351,1635075.0],["2013-08-08",17.9319,18.6921,17.9319,18.5311,2413367.0],["2013-08-09",18.5311,18.7815,18.3343,18.4148,1648985.0],["2013-08-12",18.3075,19.0767,18.2181,18.8083,2493735.0],["2013-08-13",18.8352,19.0588,18.6563,18.7368,1551947.0],["2013-08-14",18.6921,18.8262,18.5222,18.6474,1127364.0],["2013-08-15",18.3254,18.4327,18.075,18.3433,1886668.0],["2013-08-16",18.2717,18.7279,18.1734,18.227,1693916.0],["2013-08-19",18.1734,18.2807,17.9498,17.9676,1196472.0],["2013-08-20",17.9945,18.3612,17.7619,18.2449,1050087.0],["2013-08-21",18.1734,18.6295,18.066,18.3522,1444090.0],["2013-08-22",18.5132,19.1482,18.5043,18.9336,1910182.0],["2013-08-23",19.0319,19.0767,18.7457,19.014,1425323.0],["2013-08-26",19.0409,19.5596,19.0051,19.3092,2505106.0],["2013-08-27",18.8799,19.0767,18.2896,18.388,2472981.0],["2013-08-28",18.2807,18.54,18.1555,18.3343,1260391.0],["2013-08-29",18.2449,18.4864,17.8693,18.0392,2861133.0],["2013-08-30",18.1555,18.2002,17.8067,17.8693,1159931.0],["2013-09-03",18.2181,18.4059,17.753,17.8603,1715002.0],["2013-09-04",17.8335,18.1912,17.7351,18.1197,1728360.0],["2013-09-05",18.0481,18.4238,17.9766,18.1107,1474228.0],["2013-09-06",18.2538,18.6116,17.8693,18.3343,1404789.0],["2013-09-09",18.4953,18.9336,18.4506,18.8083,1265801.0],["2013-09-10",18.9962,19.1214,18.6652,18.7547,2023779.0],["2013-09-11",18.6026,18.6563,17.9498,18.1734,3703565.0],["2013-09-12",18.1018,18.2002,17.7619,17.8693,2438096.0],["2013-09-13",17.9498,18.0392,17.7262,17.9229,1853990.0],["2013-09-16",18.3164,18.3343,17.8782,17.914,2366228.0],["2013-09-17",17.601,17.8156,17.3684,17.4042,3588312.0],["2013-09-18",17.44,18.0034,17.3505,17.7977,2153605.0],["2013-09-19",17.914,18.2091,17.8424,18.1823,1919345.0],["2013-09-20",18.1644,18.2091,17.7262,17.9229,2294470.0],["2013-09-23",17.8514,17.914,17.0733,17.0912,4223972.0],["2013-09-24",17.1806,17.6278,17.0017,17.2611,2492190.0],["2013-09-25",17.3058,17.4847,17.0822,17.2343,1550291.0],["2013-09-26",17.3058,17.601,17.2611,17.4131,1850899.0],["2013-09-27",17.2432,17.5652,17.1538,17.4221,2383118.0],["2013-09-30",17.1806,17.7798,17.118,17.4936,2998245.0],["2013-10-01",17.5115,17.9229,17.4489,17.7709,2253293.0],["2013-10-02",17.6188,18.0213,17.5115,17.914,2003467.0],["2013-10-03",17.7977,17.8872,17.3327,17.6904,1911286.0],["2013-10-04",17.6904,18.1912,17.3505,18.066,2334986.0],["2013-10-07",17.753,17.7888,17.2432,17.2611,3185366.0],["2013-10-08",17.2611,17.3684,16.6082,16.6798,3505294.0],["2013-10-09",16.6798,16.6887,16.2058,16.4472,3399314.0],["2013-10-10",16.7603,16.9749,16.5098,16.8497,2804169.0],["2013-10-11",16.796,16.8497,16.4472,16.805,2148858.0],["2013-10-14",16.5367,17.127,16.483,17.0822,1894947.0],["2013-10-15",17.0286,17.0286,16.6261,16.8139,1930936.0],["2013-10-16",16.9481,16.9928,16.5903,16.9302,2075997.0],["2013-10-17",16.8497,16.9391,16.6529,16.7066,1821092.0],["2013-10-18",16.7513,17.1538,16.6977,16.9391,2785733.0],["2013-10-21",16.9481,17.3684,16.8497,17.3505,2344149.0],["2013-10-22",17.4668,17.8246,17.3863,17.6457,2612190.0],["2013-10-23",17.4042,17.5115,16.9481,17.4668,2911805.0],["2013-10-24",17.5294,17.7709,17.0822,17.6546,6404514.0],["2013-10-25",17.5294,18.3254,17.4847,18.3164,5035382.0],["2013-10-28",18.2896,18.5848,17.9855,18.227,2457084.0],["2013-10-29",18.1644,18.227,17.6636,18.0481,2823488.0],["2013-10-30",18.0392,18.1376,17.5026,17.5384,2905512.0],["2013-10-31",17.4847,17.7172,17.2611,17.4042,3768588.0],["2013-11-01",17.5205,17.6546,17.2343,17.4042,1793052.0],["2013-11-04",17.4936,17.9319,17.4221,17.8067,2059548.0],["2013-11-05",17.7262,17.8335,17.4668,17.6188,1762472.0],["2013-11-06",17.7709,17.7709,16.8676,16.9034,3902830.0],["2013-11-07",17.1985,17.1985,16.5546,16.6351,4675933.0],["2013-11-08",16.5814,17.1001,16.5814,17.0286,2860802.0],["2013-11-11",17.0107,17.1538,16.8765,16.9391,2368877.0],["2013-11-12",16.8676,17.0017,16.7245,16.9212,1921001.0],["2013-11-13",16.796,17.44,16.796,17.4131,2250312.0],["2013-11-14",17.3953,17.5205,17.2253,17.3774,1911065.0],["2013-11-15",17.4936,17.5473,17.1985,17.5384,2157579.0],["2013-11-18",17.5741,17.8156,17.3058,17.3416,2575539.0],["2013-11-19",17.279,17.2969,17.0196,17.0912,1944736.0],["2013-11-20",17.1627,17.3863,17.0465,17.118,1542343.0],["2013-11-21",17.1359,17.4131,16.966,17.3416,1802435.0],["2013-11-22",17.3774,17.4221,17.118,17.1896,1285893.0],["2013-11-25",17.1985,17.8603,17.1985,17.8424,3352175.0],["2013-11-26",17.9412,18.031,17.8335,17.9502,2365124.0],["2013-11-27",17.9951,18.4261,17.9053,18.4082,2022455.0],["2013-11-29",18.462,18.6326,18.3543,18.489,891448.0],["2013-12-02",18.489,18.8212,18.3902,18.462,2148748.0],["2013-12-03",18.3722,18.4441,18.1926,18.3004,1676584.0],["2013-12-04",18.1837,19.0547,18.1747,18.5967,2765861.0],["2013-12-05",18.5877,18.7763,18.5339,18.6865,1982712.0],["2013-12-06",18.6237,18.9469,18.5877,18.6775,4529327.0],["2013-12-09",18.9918,19.5575,18.9649,19.2073,2480488.0],["2013-12-10",19.2253,19.4677,19.2163,19.3061,2985660.0],["2013-12-11",19.2073,19.2163,18.7314,18.8571,2121701.0],["2013-12-12",18.8302,19.0277,18.6506,18.9649,2033605.0],["2013-12-13",19.0188,19.351,18.9918,19.3061,2130753.0],["2013-12-16",19.369,19.6114,19.2612,19.2702,1888103.0],["2013-12-17",19.2612,19.5306,19.2343,19.4588,1497632.0],["2013-12-18",19.6473,20.2669,19.3959,20.0784,4689622.0],["2013-12-19",20.0514,20.2131,19.7641,19.9077,1797357.0],["2013-12-20",19.9616,20.2579,19.9437,20.2041,2762881.0],["2013-12-23",20.4106,20.662,20.3208,20.662,1605158.0],["2013-12-24",20.662,21.0661,20.6261,20.9404,1145910.0],["2013-12-26",21.0122,21.0841,20.8057,20.8686,1318349.0],["2013-12-27",20.9763,21.1649,20.8596,21.0392,1180354.0],["2013-12-30",21.0571,21.2637,20.8955,20.9494,1082322.0],["2013-12-31",21.0482,21.2277,20.7877,20.9404,2043761.0],["2014-01-02",20.7877,21.0661,20.689,20.7608,1597541.0],["2014-01-03",20.9584,21.2188,20.9135,21.0661,1518166.0],["2014-01-06",21.1739,21.2906,20.3657,20.4645,3398541.0],["2014-01-07",20.3837,20.9494,20.3837,20.5992,2495391.0],["2014-01-08",21.2726,21.8922,21.102,21.542,6935739.0],["2014-01-09",21.56,21.6498,20.8147,21.5151,5049071.0],["2014-01-10",21.5061,22.5118,21.4971,22.3143,4317477.0],["2014-01-13",22.3322,22.3592,21.7665,21.8294,4948390.0],["2014-01-14",21.9641,22.5567,21.8473,22.5118,3154124.0],["2014-01-15",22.4759,23.2212,22.4759,23.1763,4050208.0],["2014-01-16",23.1494,23.3739,22.8441,23.0775,3670115.0],["2014-01-17",23.0237,23.2482,22.9249,22.9877,1691046.0],["2014-01-21",23.2661,23.3559,22.9788,23.329,2342051.0],["2014-01-22",23.2751,23.3559,22.8351,22.9428,3433205.0],["2014-01-23",22.7992,22.8171,22.2873,22.4939,3518762.0],["2014-01-24",22.1616,22.1886,21.0571,21.2098,4549198.0],["2014-01-27",21.6498,21.7755,20.7877,21.3984,4064008.0],["2014-01-28",21.6318,22.1975,21.6228,22.1257,3276664.0],["2014-01-29",21.2547,22.2963,21.12,21.8204,4181800.0],["2014-01-30",22.0179,22.4669,21.8294,22.2335,4384156.0],["2014-01-31",23.7151,26.391,23.6702,25.5469,17933389.0],["2014-02-03",25.2775,25.9061,24.2539,24.4245,7767794.0],["2014-02-04",24.7208,25.1069,24.0833,24.9992,3437842.0],["2014-02-05",24.9902,25.0979,24.3886,24.5592,3899628.0],["2014-02-06",24.7477,25.053,24.4155,24.6939,2943047.0],["2014-02-07",24.7837,25.2596,24.5771,24.9992,2639016.0],["2014-02-10",24.9633,25.0979,24.5053,24.8016,2580286.0],["2014-02-11",24.8196,25.1249,24.5143,24.9722,2784960.0],["2014-02-12",25.089,26.1396,24.9812,25.4661,4008810.0],["2014-02-13",25.2775,26.0049,25.0261,25.8343,2815098.0],["2014-02-14",25.8971,26.2653,25.6637,26.1037,2924500.0],["2014-02-18",26.1845,26.5886,26.0049,26.5167,3076516.0],["2014-02-19",26.3371,26.5167,25.951,26.1037,2870627.0],["2014-02-20",25.9061,27.5673,25.8612,27.4237,5620702.0],["2014-02-21",27.4865,27.5314,26.9926,27.3249,3459038.0],["2014-02-24",27.2441,27.7469,27.2441,27.3159,3110076.0],["2014-02-25",27.3518,27.3698,26.8849,27.0735,2212777.0],["2014-02-26",27.1902,28.0612,27.1273,27.693,2142566.0],["2014-02-27",27.6481,27.9714,27.1632,27.8188,1978296.0],["2014-02-28",27.7918,28.0881,27.5763,27.7828,1895058.0],["2014-03-03",27.3788,27.5583,26.9477,27.3608,1939658.0],["2014-03-04",27.7469,28.2408,27.5673,28.1241,2579513.0],["2014-03-05",28.169,28.4114,27.262,27.3339,3418854.0],["2014-03-06",27.3608,27.8726,27.2171,27.5583,1858737.0],["2014-03-07",27.6841,27.9355,27.3249,27.5943,2366890.0],["2014-03-10",27.5135,27.6302,26.5077,27.2351,2427829.0],["2014-03-11",27.5224,28.7886,27.5224,27.8816,4854774.0],["2014-03-12",27.5943,28.2588,27.1812,28.2408,3326121.0],["2014-03-13",28.2857,28.582,27.5045,28.2228,4354239.0],["2014-03-14",28.0971,28.5102,27.9086,27.9535,2033494.0],["2014-03-17",28.1959,28.9322,28.1959,28.7167,3084133.0],["2014-03-18",28.8424,29.2735,28.7796,29.2465,1881479.0],["2014-03-19",29.2196,29.3992,28.5461,28.7796,1636179.0],["2014-03-20",28.6628,29.031,28.4832,28.6898,1351137.0],["2014-03-21",28.9143,29.453,28.8694,29.2465,2817527.0],["2014-03-24",28.8065,29.1747,27.3159,27.711,4714461.0],["2014-03-25",27.9086,28.2588,27.7559,27.9894,1815131.0],["2014-03-26",28.142,28.5281,27.4775,27.5853,1643024.0],["2014-03-27",27.5135,27.7379,27.0645,27.1902,2134617.0],["2014-03-28",27.3518,28.1061,27.289,27.7559,1229039.0],["2014-03-31",28.0073,28.4294,27.9355,28.2408,1575903.0],["2014-04-01",27.9265,28.2767,27.3608,27.6212,3518873.0],["2014-04-02",27.72,28.2408,27.4506,28.0612,2134507.0],["2014-04-03",27.9535,28.2767,27.8188,28.0432,1499950.0],["2014-04-04",28.3396,28.4653,27.3788,27.4865,1783668.0],["2014-04-07",27.3608,27.4416,25.9241,26.2743,4014330.0],["2014-04-08",26.373,26.8939,26.1845,26.7681,2189705.0],["2014-04-09",26.8579,27.702,26.6694,27.6392,1683649.0],["2014-04-10",27.6302,27.7649,26.5796,26.7771,3174327.0],["2014-04-11",26.5347,27.4955,26.4898,26.9837,3174989.0],["2014-04-14",27.253,27.253,26.4628,26.9298,2965457.0],["2014-04-15",26.9388,27.5224,26.6065,27.3249,2995595.0],["2014-04-16",27.6302,27.8277,27.3249,27.8188,1995849.0],["2014-04-17",27.8098,28.151,27.7469,27.8547,1865692.0],["2014-04-21",27.9086,28.1151,27.5494,27.9894,1420907.0],["2014-04-22",28.3845,28.591,27.9714,28.5641,1602729.0],["2014-04-23",28.4832,29.022,28.3306,28.3396,1840964.0],["2014-04-24",28.573,28.8873,28.0612,28.3575,1800780.0],["2014-04-25",28.3306,28.3396,27.5135,27.6302,1260943.0],["2014-04-28",27.711,28.0612,27.1902,27.7559,1662233.0],["2014-04-29",27.8637,28.4114,27.3877,28.3396,1587605.0],["2014-04-30",28.3755,28.5551,27.8906,28.5371,1779584.0],["2014-05-01",28.3755,30.0457,28.3755,28.9861,5871411.0],["2014-05-02",27.6661,27.8637,25.9061,26.0408,12575650.0],["2014-05-05",25.7086,25.969,25.1877,25.4212,5285098.0],["2014-05-06",25.4481,25.7894,24.9004,25.3314,5215880.0],["2014-05-07",25.3853,25.5469,24.7657,25.3494,3301503.0],["2014-05-08",25.2057,25.7086,24.7747,25.0261,2873387.0],["2014-05-09",24.8465,25.0979,24.6579,25.08,1553272.0],["2014-05-12",25.1967,25.9061,25.1608,25.7624,2054580.0],["2014-05-13",25.8163,26.0318,25.4481,25.4661,1477871.0],["2014-05-14",25.4302,25.502,24.9184,25.0261,1666980.0],["2014-05-15",24.8106,24.8914,24.1281,24.7118,2654913.0],["2014-05-16",24.6939,25.053,24.5861,24.9363,1304329.0],["2014-05-19",24.7747,25.1518,24.7477,25.0979,1173951.0],["2014-05-20",24.9722,25.2057,24.613,24.7208,1832463.0],["2014-05-21",24.7028,24.8375,24.3526,24.4335,2343486.0],["2014-05-22",24.5502,24.7028,24.2898,24.2988,1768654.0],["2014-05-23",24.3437,24.8645,24.2988,24.8016,1807845.0],["2014-05-27",24.9812,25.1877,24.64,24.7118,1093252.0],["2014-05-28",24.7118,24.9094,24.4694,24.5951,1112792.0],["2014-05-29",24.6669,24.8016,24.4694,24.7567,871245.0],["2014-05-30",24.5771,24.7208,24.173,24.2898,1345617.0],["2014-06-02",24.4245,24.6939,24.1371,24.6759,1164457.0],["2014-06-03",24.5233,24.8196,24.2988,24.5771,1632426.0],["2014-06-04",24.4694,24.9094,24.3526,24.613,902598.0],["2014-06-05",24.9633,25.942,24.8824,25.8073,2656128.0],["2014-06-06",25.9779,26.9298,25.951,26.373,2561298.0],["2014-06-09",26.373,27.1004,26.2743,26.9388,1701975.0],["2014-06-10",26.813,26.9657,26.5706,26.6873,971264.0],["2014-06-11",26.382,26.4449,25.7355,26.0677,1937119.0],["2014-06-12",26.0139,26.1126,25.0441,25.1069,2111103.0],["2014-06-13",25.1159,25.1159,24.64,24.7208,2630074.0],["2014-06-16",24.6041,25.3135,24.6041,25.2147,1837983.0],["2014-06-17",25.1608,25.6367,25.0351,25.5649,1971783.0],["2014-06-18",25.6367,25.96,25.3853,25.9061,1969133.0],["2014-06-19",25.8253,26.1216,25.7894,26.0588,2183302.0],["2014-06-20",26.1216,26.5347,25.9779,26.4628,2794896.0],["2014-06-23",26.5526,26.6604,26.4539,26.4808,1387236.0],["2014-06-24",26.3281,26.5886,26.2114,26.4898,2699182.0],["2014-06-25",26.409,26.4898,26.2204,26.3102,3654880.0],["2014-06-26",26.3281,26.7143,26.2922,26.6784,2068159.0],["2014-06-27",29.0939,29.929,28.7706,29.5698,12364573.0],["2014-06-30",29.462,29.7404,29.3094,29.5069,2999128.0],["2014-07-01",29.5249,29.8032,29.2914,29.6057,3261319.0],["2014-07-02",29.6865,29.9559,29.5877,29.7494,2251416.0],["2014-07-03",29.8032,30.0816,29.6237,29.8212,1136416.0],["2014-07-07",29.7853,29.8751,29.2016,29.2645,1675370.0],["2014-07-08",29.3722,29.4171,28.8155,28.9053,2566707.0],["2014-07-09",29.1477,29.1477,28.6898,28.8335,1684422.0],["2014-07-10",28.0612,28.8424,27.9714,28.6269,2463156.0],["2014-07-11",28.4563,28.7706,28.4294,28.6269,989259.0],["2014-07-14",28.8604,29.0041,28.6179,28.6628,789331.0],["2014-07-15",28.6628,28.7796,28.151,28.4024,2934988.0],["2014-07-16",28.6808,28.9951,28.609,28.6808,1116987.0],["2014-07-17",28.5371,28.7796,28.2947,28.3126,1238202.0],["2014-07-18",28.4384,28.7616,28.3306,28.4832,1156840.0],["2014-07-21",28.3755,28.6269,28.1959,28.573,1131338.0],["2014-07-22",28.7077,28.9502,28.5012,28.5192,1288984.0],["2014-07-23",28.4114,28.5551,27.9086,28.3396,1951470.0],["2014-07-24",28.3037,28.573,28.0432,28.2049,1207291.0],["2014-07-25",28.0522,28.2408,27.8547,28.1151,1285672.0],["2014-07-28",28.0073,28.169,27.6751,27.7649,1344844.0],["2014-07-29",27.8188,27.8547,27.1184,27.1184,2694987.0],["2014-07-30",26.9567,27.6571,26.4269,27.5135,3293444.0],["2014-07-31",24.1102,24.2539,23.1314,23.8498,13128844.0],["2014-08-01",23.8947,24.7388,23.7061,24.2808,4900368.0],["2014-08-04",24.3975,24.5233,23.7779,24.2628,2328031.0],["2014-08-05",24.1641,24.613,23.9935,24.2988,1779032.0],["2014-08-06",24.0833,24.5412,24.0024,24.3526,1192277.0],["2014-08-07",24.5143,24.8286,24.1281,24.2449,2108453.0],["2014-08-08",24.3167,24.4604,23.9216,24.3796,2541978.0],["2014-08-11",24.613,24.7657,24.2988,24.4784,1512315.0],["2014-08-12",24.4604,24.7837,24.3347,24.5951,2774141.0],["2014-08-13",24.631,24.8914,24.5951,24.6939,851264.0],["2014-08-14",24.7298,24.8824,24.649,24.8106,1032092.0],["2014-08-15",24.9184,24.9633,24.5951,24.8196,1270216.0],["2014-08-18",24.9633,25.2955,24.9453,25.2506,1602950.0],["2014-08-19",25.4033,25.6816,25.3045,25.4122,1206518.0],["2014-08-20",25.3224,25.5649,25.2596,25.4841,737997.0],["2014-08-21",25.493,25.5918,25.1249,25.4392,989259.0],["2014-08-22",25.3045,25.4122,25.1698,25.3584,568429.0],["2014-08-25",25.4481,25.7175,25.3314,25.5559,734796.0],["2014-08-26",25.5828,25.7714,25.4841,25.502,598346.0],["2014-08-27",25.502,25.5469,25.1877,25.529,807878.0],["2014-08-28",25.3404,25.7175,25.2506,25.6008,722321.0],["2014-08-29",25.8792,26.4808,25.7714,26.4179,2346577.0],["2014-09-02",26.5347,26.84,26.3281,26.4988,1458221.0],["2014-09-03",26.6963,26.7053,26.0228,26.0408,1222636.0],["2014-09-04",26.0318,26.1486,25.4302,25.4751,1936125.0],["2014-09-05",25.4122,25.6996,25.2057,25.4751,1102083.0],["2014-09-08",25.502,25.6726,25.4212,25.5649,790546.0],["2014-09-09",25.5559,25.5918,24.9094,25.0351,1764238.0],["2014-09-10",24.9543,25.1339,24.5681,24.8555,1653180.0],["2014-09-11",24.7477,25.3135,24.6849,25.2955,1719638.0],["2014-09-12",25.2326,25.4302,25.1428,25.2416,1550512.0],["2014-09-15",24.2808,24.8914,23.9306,24.2628,4210724.0],["2014-09-16",24.2359,24.7118,24.1641,24.4424,2306724.0],["2014-09-17",24.5681,24.7567,24.1281,24.3347,2404866.0],["2014-09-18",24.4514,24.5053,24.173,24.2988,2534692.0],["2014-09-19",24.3167,24.4155,22.9967,23.2482,3537971.0],["2014-09-22",22.9698,23.0237,22.2694,22.6375,3551329.0],["2014-09-23",22.4579,22.7363,22.2694,22.4939,2116733.0],["2014-09-24",22.5298,22.7184,22.413,22.5747,1372885.0],["2014-09-25",22.4669,22.5388,21.9551,22.0,1549849.0],["2014-09-26",22.009,22.1706,21.8653,22.0359,1493216.0],["2014-09-29",21.7486,21.8563,21.2277,21.6857,2271287.0],["2014-09-30",21.5779,21.6677,21.0302,21.0571,2559531.0],["2014-10-01",20.9584,20.9763,19.6922,20.2579,7400506.0],["2014-10-02",20.249,20.4375,19.6653,20.249,4582980.0],["2014-10-03",20.4196,20.9494,20.3298,20.653,3675304.0],["2014-10-06",20.8147,20.9763,20.6351,20.6979,2458740.0],["2014-10-07",20.4914,20.653,20.0694,20.0963,2780765.0],["2014-10-08",20.0694,20.5184,19.4767,20.4555,2948567.0],["2014-10-09",20.4286,20.5722,19.3151,19.333,2601371.0],["2014-10-10",16.0914,17.6808,15.9118,16.8457,15303425.0],["2014-10-13",16.8906,16.9265,15.5347,15.6424,7499311.0],["2014-10-14",15.7322,15.9837,15.1126,15.5706,6383869.0],["2014-10-15",15.2294,15.6245,14.5828,15.5616,5374298.0],["2014-10-16",15.4628,16.8367,15.382,16.4686,3386949.0],["2014-10-17",16.8098,17.142,16.3877,16.4237,3857899.0],["2014-10-20",16.271,16.4955,16.1722,16.4416,2101057.0],["2014-10-21",16.6212,17.3216,16.5853,17.2498,2736827.0],["2014-10-22",17.3396,17.5012,16.7469,16.7469,2715079.0],["2014-10-23",17.1241,17.591,17.0343,17.3575,3435192.0],["2014-10-24",17.3306,17.3935,17.0163,17.142,3789232.0],["2014-10-27",16.9445,17.0792,16.6482,16.9804,3794200.0],["2014-10-28",17.3665,18.6955,17.3665,18.1477,6990937.0],["2014-10-29",17.8065,18.2016,17.6449,17.8514,2656901.0],["2014-10-30",17.6539,18.0579,17.3845,17.8245,3647153.0],["2014-10-31",18.1298,18.7224,17.9682,18.7135,3088770.0],["2014-11-03",18.7584,19.0367,18.4979,18.8392,2956626.0],["2014-11-04",18.6506,18.8302,18.1567,18.2824,3108641.0],["2014-11-05",18.489,18.6865,18.1837,18.4351,1524679.0],["2014-11-06",18.4351,18.8751,18.3722,18.8302,2324277.0],["2014-11-07",18.902,19.1804,18.7943,18.9739,2021903.0],["2014-11-10",19.0457,19.5396,19.0367,19.2792,1676363.0],["2014-11-11",19.3061,19.4139,18.9918,19.1265,2154157.0],["2014-11-12",19.0367,19.2343,18.8033,19.1086,1395295.0],["2014-11-13",19.0277,19.1355,18.3633,18.5608,1983375.0],["2014-11-14",18.489,18.7404,18.3184,18.6057,2373072.0],["2014-11-17",18.489,18.6775,18.0041,18.2286,2118058.0],["2014-11-18",18.7494,19.1894,18.5967,18.8302,4262610.0],["2014-11-19",18.7853,18.902,18.4082,18.4531,1738958.0],["2014-11-20",18.2824,18.8571,18.1747,18.6865,1747017.0],["2014-11-21",19.0008,19.5665,19.0008,19.1355,3882407.0],["2014-11-24",19.1804,19.4498,19.0726,19.2433,1239857.0],["2014-11-25",19.2613,19.4145,19.063,19.2973,877096.0],["2014-11-26",19.2703,19.3694,18.9819,19.2523,1266463.0],["2014-11-28",19.09,19.09,18.0084,18.1527,1539803.0],["2014-12-01",18.1527,18.1797,17.3505,17.4857,2540212.0],["2014-12-02",17.6119,17.9544,17.4947,17.5758,1718976.0],["2014-12-03",17.6209,18.1256,17.5578,17.684,2949119.0],["2014-12-04",17.6028,17.711,17.3505,17.5037,1963282.0],["2014-12-05",17.4857,17.6209,17.2153,17.3054,2981354.0],["2014-12-08",17.1612,17.3234,16.6925,16.8277,1741055.0],["2014-12-09",16.6655,16.9359,16.4942,16.8367,2918429.0],["2014-12-10",16.7015,16.8277,16.2148,16.2779,1608580.0],["2014-12-11",16.341,16.8908,16.332,16.4762,1329720.0],["2014-12-12",16.2689,16.377,15.8813,15.9895,2260358.0],["2014-12-15",16.0165,16.0976,15.2684,15.2774,2229668.0],["2014-12-16",15.1603,15.7101,14.962,14.962,2880894.0],["2014-12-17",14.998,15.4126,14.9079,15.3586,4019187.0],["2014-12-18",15.8002,16.8998,15.8002,16.8818,3487630.0],["2014-12-19",16.9088,17.2153,16.8277,17.1251,1604716.0],["2014-12-22",17.1251,17.5307,17.044,17.4046,2979036.0],["2014-12-23",17.5307,18.414,17.4947,18.3059,3507281.0],["2014-12-24",18.2879,18.2879,17.9994,18.0805,743959.0],["2014-12-26",18.1617,18.9368,18.0986,18.8557,2626762.0],["2014-12-29",20.6133,20.8656,20.0725,20.5412,13284061.0],["2014-12-30",20.6944,20.7214,20.0725,20.1356,3724319.0],["2014-12-31",20.1265,20.2347,19.8832,19.9192,2842145.0],["2015-01-02",20.0544,20.1896,19.3514,19.721,2831989.0],["2015-01-05",19.3875,19.4956,18.3059,18.414,4146032.0],["2015-01-06",18.4321,18.6664,17.5488,17.7651,3590520.0],["2015-01-07",18.0265,18.1346,17.5037,17.8732,3084464.0],["2015-01-08",18.0535,18.4952,17.7741,18.2338,2818851.0],["2015-01-09",18.2067,18.2428,17.702,17.8011,2211673.0],["2015-01-12",17.711,17.7561,17.1612,17.3234,2421426.0],["2015-01-13",17.4496,17.6119,16.8097,17.017,3304815.0],["2015-01-14",16.6745,16.9809,16.4041,16.8728,2635705.0],["2015-01-15",17.035,17.1251,15.8723,15.9444,3789784.0],["2015-01-16",15.7732,16.6024,15.5929,16.6024,4428094.0],["2015-01-20",16.6384,17.008,16.2238,16.9359,3099478.0],["2015-01-21",16.8457,17.3415,16.7826,17.044,2203725.0],["2015-01-22",17.1522,17.4496,16.7646,17.4226,2659440.0],["2015-01-23",17.1702,17.4496,16.9539,17.3505,1761258.0],["2015-01-26",17.2874,18.1436,17.2153,18.0535,3244097.0],["2015-01-27",17.4676,17.6028,16.7736,17.1251,4443329.0],["2015-01-28",17.3685,17.5488,16.8908,17.1882,3796850.0],["2015-01-29",17.1882,17.4046,16.7195,17.3415,3976795.0],["2015-01-30",17.9634,18.2157,16.6835,16.8547,11636180.0],["2015-02-02",16.8998,17.5578,16.8638,17.5307,3440381.0],["2015-02-03",17.7561,18.36,17.702,18.2879,3740106.0],["2015-02-04",18.1346,18.2698,17.72,17.9093,4074606.0],["2015-02-05",18.0445,18.5582,17.7921,18.5042,4394202.0],["2015-02-06",18.5943,18.9007,18.369,18.5132,2950885.0],["2015-02-09",18.4952,19.09,18.4952,18.9278,3264079.0],["2015-02-10",19.054,19.2703,18.7115,19.0179,2215206.0],["2015-02-11",18.9368,19.0179,18.6213,18.9638,1489573.0],["2015-02-12",19.2252,19.4235,19.0359,19.3965,2365897.0],["2015-02-13",19.5407,19.766,19.5046,19.7029,1636621.0],["2015-02-17",19.6038,19.73,19.3334,19.6488,1565084.0],["2015-02-18",19.6038,20.1626,19.4956,19.5858,2608768.0],["2015-02-19",19.3965,19.5317,18.9819,19.1711,1969575.0],["2015-02-20",19.1261,19.748,18.9098,19.7029,2024331.0],["2015-02-23",19.4776,19.6849,19.1621,19.6218,1958094.0],["2015-02-24",19.6669,19.8201,19.4506,19.5497,1129351.0],["2015-02-25",19.4596,19.73,19.1171,19.73,2070698.0],["2015-02-26",19.73,20.0274,19.6218,19.9283,2108012.0],["2015-02-27",19.8562,19.9914,19.775,19.9463,2177340.0],["2015-03-02",19.9192,20.0635,19.8021,20.0635,2728658.0],["2015-03-03",20.0004,20.3699,19.8922,20.3158,3007629.0],["2015-03-04",20.1266,20.6493,19.9012,20.5772,5324509.0],["2015-03-05",20.3158,20.46,20.0454,20.0995,5944383.0],["2015-03-06",19.8471,20.0004,19.1081,19.1982,4820221.0],["2015-03-09",19.2523,19.3604,18.6213,18.6574,2549596.0],["2015-03-10",18.387,18.5312,17.9994,18.0715,2942164.0],["2015-03-11",18.1076,18.4771,17.738,18.396,3993023.0],["2015-03-12",18.6304,19.3875,18.4411,19.3244,4869457.0],["2015-03-13",19.1441,19.3604,18.9008,19.2973,3813409.0],["2015-03-16",19.4415,19.4686,19.099,19.3694,2344369.0],["2015-03-17",19.2883,19.7119,19.2433,19.4506,2431141.0],["2015-03-18",19.3154,19.9553,19.1531,19.8201,3481007.0],["2015-03-19",19.6759,19.8471,19.3154,19.3424,1947937.0],["2015-03-20",19.6849,19.73,19.1621,19.5317,2421205.0],["2015-03-23",19.6398,19.8922,19.3514,19.3514,2031397.0],["2015-03-24",19.3604,19.3604,18.7565,18.7836,2040339.0],["2015-03-25",18.8827,19.072,18.6394,18.6484,1613769.0],["2015-03-26",18.6304,18.9188,18.423,18.7385,2644647.0],["2015-03-27",18.6574,19.081,18.4952,19.081,2891050.0],["2015-03-30",19.2523,19.7119,19.0269,19.6128,2061314.0],["2015-03-31",19.4145,19.5677,19.2072,19.4325,2376053.0],["2015-04-01",19.4596,19.6579,19.2072,19.4776,2049060.0],["2015-04-02",19.4686,19.8201,19.3875,19.5046,1291964.0],["2015-04-06",19.4055,19.8291,19.2703,19.6128,1708047.0],["2015-04-07",19.6128,19.784,19.4866,19.5587,2495170.0],["2015-04-08",19.6488,19.748,19.3785,19.5858,1955113.0],["2015-04-09",19.4776,19.6759,19.3965,19.5407,1854763.0],["2015-04-10",19.5407,19.6669,19.4325,19.6128,1872427.0],["2015-04-13",19.4145,19.6759,19.4145,19.5497,2122694.0],["2015-04-14",19.6038,19.6579,19.3604,19.5677,3068457.0],["2015-04-15",19.73,20.433,19.7029,20.2347,3815286.0],["2015-04-16",20.1356,20.1716,19.6128,19.6128,2162878.0],["2015-04-17",18.2969,18.7926,18.1256,18.1797,8136737.0],["2015-04-20",18.2157,18.4591,18.0535,18.0986,4405794.0],["2015-04-21",18.0896,18.2067,17.6299,17.6659,2615944.0],["2015-04-22",17.6209,18.3059,17.6119,18.0175,5123478.0],["2015-04-23",17.9363,18.2067,17.8282,17.9904,2792246.0],["2015-04-24",17.738,17.8823,17.3865,17.4767,3919058.0],["2015-04-27",17.5307,18.1346,17.4406,17.729,5144343.0],["2015-04-28",17.6389,17.8913,17.2874,17.8823,8204852.0],["2015-04-29",17.8192,17.9904,17.6028,17.711,4117108.0],["2015-04-30",17.5578,18.4681,17.2243,17.7831,5317555.0],["2015-05-01",17.7921,17.9814,17.693,17.8462,2910922.0],["2015-05-04",17.9273,18.1707,17.8642,17.9994,1496197.0],["2015-05-05",17.9814,18.2338,17.7561,17.8101,1931268.0],["2015-05-06",17.9544,17.9904,17.5488,17.7831,1845269.0],["2015-05-07",17.729,17.7561,17.3324,17.4046,2206706.0],["2015-05-08",17.6119,17.7561,17.3415,17.4676,1527991.0],["2015-05-11",17.4857,17.6119,17.3685,17.5037,1411523.0],["2015-05-12",17.4226,17.4586,17.1251,17.3324,1339103.0],["2015-05-13",17.4136,17.5938,17.3054,17.3415,1337779.0],["2015-05-14",17.4767,17.8372,17.4676,17.7561,2368215.0],["2015-05-15",17.6659,17.8011,17.3685,17.684,1665655.0],["2015-05-18",17.711,18.0355,17.4496,17.9814,1775499.0],["2015-05-19",17.9273,18.0084,17.6569,17.7921,1273197.0],["2015-05-20",17.8552,17.9814,17.729,17.8913,843977.0],["2015-05-21",17.9453,18.423,17.9273,18.2428,1998278.0],["2015-05-22",18.1887,18.5943,18.1436,18.414,1942418.0],["2015-05-26",18.2698,18.3509,17.6569,17.8192,1799013.0],["2015-05-27",17.8372,18.0625,17.702,17.8642,1007032.0],["2015-05-28",17.7471,17.7921,17.1882,17.2063,2257046.0],["2015-05-29",17.1702,17.3415,16.9359,16.999,2528731.0],["2015-06-01",17.0801,17.4406,16.9629,17.3955,2314673.0],["2015-06-02",17.5758,17.8372,17.3775,17.6119,1871985.0],["2015-06-03",17.6209,17.9724,17.5578,17.9634,2455649.0],["2015-06-04",17.8011,18.5042,17.7921,18.4771,4955345.0],["2015-06-05",18.396,18.4681,18.1436,18.2518,2977491.0],["2015-06-08",18.2157,18.2157,17.9994,18.0625,2644095.0],["2015-06-09",18.1436,18.3509,17.9363,18.1527,2052593.0],["2015-06-10",18.387,18.6754,18.2518,18.405,1599417.0],["2015-06-11",18.405,18.5222,18.0896,18.1346,951834.0],["2015-06-12",18.0715,18.2338,18.0175,18.0715,605522.0],["2015-06-15",17.8011,17.9183,17.5668,17.72,1984258.0],["2015-06-16",17.6479,17.8642,17.4046,17.693,1367144.0],["2015-06-17",17.72,17.8732,17.2694,17.6119,2444278.0],["2015-06-18",17.693,17.7921,17.3775,17.6209,1932924.0],["2015-06-19",17.6209,17.8192,17.5668,17.702,3137786.0],["2015-06-22",17.7831,18.0265,17.711,17.729,1615314.0],["2015-06-23",17.675,18.1707,17.6028,18.1617,1770531.0],["2015-06-24",18.1977,18.4681,18.0805,18.2248,3445238.0],["2015-06-25",18.1527,18.2067,17.8823,18.0265,2445603.0],["2015-06-26",18.0265,18.1527,17.9183,18.0986,3399203.0],["2015-06-29",17.7921,17.9814,17.6209,17.711,2514490.0],["2015-06-30",17.9003,17.9453,17.6028,17.6659,3138558.0],["2015-07-01",17.7741,17.8732,17.4586,17.5037,2512392.0],["2015-07-02",17.6028,17.7831,17.3865,17.4586,1942086.0],["2015-07-06",17.1792,17.3955,16.9719,17.1522,2644315.0],["2015-07-07",16.9719,17.3324,16.6384,17.3234,2252851.0],["2015-07-08",17.1251,17.2784,16.4131,16.5303,3747723.0],["2015-07-09",16.8097,16.8908,16.4401,16.4582,2460064.0],["2015-07-10",16.6655,16.7556,15.9714,16.0976,2914675.0],["2015-07-13",16.1788,16.9719,16.0976,16.8457,3283619.0],["2015-07-14",16.8007,17.1342,16.7556,16.8998,1610126.0],["2015-07-15",16.8187,16.9899,16.4311,16.4942,1621717.0],["2015-07-16",16.6565,16.8187,16.3951,16.4131,982304.0],["2015-07-17",16.4672,16.7195,16.35,16.7015,1671837.0],["2015-07-20",16.6565,16.7646,16.4401,16.6655,1434044.0],["2015-07-21",16.6565,16.9899,16.323,16.359,1985914.0],["2015-07-22",16.314,16.3951,16.1427,16.2689,2162547.0],["2015-07-23",16.2418,16.4672,15.7011,15.8453,3872912.0],["2015-07-24",15.8453,15.8453,15.4036,15.4126,2035150.0],["2015-07-27",14.4302,15.1332,13.9976,14.8358,5224491.0],["2015-07-28",14.989,15.3405,14.7727,15.1783,3890024.0],["2015-07-29",15.1062,15.7191,15.0611,15.656,2910480.0],["2015-07-30",14.4212,15.4847,14.4212,15.2955,14862613.0],["2015-07-31",15.3135,15.9805,15.1873,15.9264,5491097.0],["2015-08-03",15.8813,15.8903,15.3225,15.3676,2954197.0],["2015-08-04",15.3676,15.5208,15.1693,15.3315,2990407.0],["2015-08-05",15.6019,15.7281,15.1332,15.1603,3331199.0],["2015-08-06",15.1783,15.2504,14.8087,15.1332,2327258.0],["2015-08-07",15.0882,15.3946,14.9169,15.007,1629335.0],["2015-08-10",15.0882,15.7101,15.0701,15.674,1739510.0],["2015-08-11",15.4757,16.0886,15.4667,15.8723,2493625.0],["2015-08-12",15.692,15.9084,15.3495,15.8543,2472760.0],["2015-08-13",15.3946,15.8723,14.8448,15.638,1711580.0],["2015-08-14",15.6109,15.7461,15.4397,15.5208,1306537.0],["2015-08-17",15.4757,15.8363,15.3045,15.7461,1127143.0],["2015-08-18",15.7011,15.7822,15.4577,15.5208,1126591.0],["2015-08-19",15.4577,15.665,15.2414,15.5478,2556771.0],["2015-08-20",15.4126,15.5208,15.1603,15.2684,2862789.0],["2015-08-21",15.0701,15.1332,14.5834,14.6916,4401268.0],["2015-08-24",13.7091,14.6735,13.4838,13.7542,5271409.0],["2015-08-25",14.4122,14.4122,13.4207,13.4748,5049734.0],["2015-08-26",13.8443,14.1868,13.5559,14.1147,2814325.0],["2015-08-27",14.322,15.0972,14.2679,14.8628,4014109.0],["2015-08-28",14.8628,15.5749,14.8358,15.3495,2175574.0],["2015-08-31",15.2864,15.5568,15.1963,15.3946,2029078.0],["2015-09-01",14.98,15.2053,14.8358,14.98,2711547.0],["2015-09-02",15.2234,15.2955,14.8718,15.1152,1428083.0],["2015-09-03",15.1152,15.3585,14.8628,14.989,1628231.0],["2015-09-04",14.7006,14.962,14.7006,14.8628,1177594.0],["2015-09-08",15.1332,15.4667,14.98,15.4126,1327622.0],["2015-09-09",15.5028,15.665,15.3135,15.4036,1864478.0],["2015-09-10",15.656,15.7281,15.1603,15.2053,1123279.0],["2015-09-11",15.1332,15.1332,14.7727,14.989,1595664.0],["2015-09-14",15.0521,15.0521,14.5924,14.7366,1690604.0],["2015-09-15",14.7727,15.4307,14.7547,15.3495,3201042.0],["2015-09-16",15.4126,15.674,15.3045,15.5568,1470916.0],["2015-09-17",15.2594,15.3135,14.953,14.962,1715112.0],["2015-09-18",14.8178,14.8178,14.4031,14.4933,2537783.0],["2015-09-21",14.5113,14.6285,14.2679,14.313,2374508.0],["2015-09-22",14.0066,14.2499,13.8894,14.0787,2216531.0],["2015-09-23",14.0606,14.1508,13.8173,13.9885,3298853.0],["2015-09-24",13.7001,13.9074,13.5559,13.8804,3774550.0],["2015-09-25",13.9615,13.9615,13.5108,13.6641,2766745.0],["2015-09-28",13.4027,13.4748,13.0782,13.1323,1997726.0],["2015-09-29",13.1503,13.3847,13.0421,13.2404,1909409.0],["2015-09-30",13.4027,13.5199,13.0962,13.5199,2745880.0],["2015-10-01",13.5559,13.8443,13.4027,13.655,2817085.0],["2015-10-02",13.4477,14.0967,13.4027,14.0606,2487222.0],["2015-10-05",14.1418,14.8989,14.1418,14.8448,3121116.0],["2015-10-06",14.8899,15.2594,14.8087,15.1152,1992427.0],["2015-10-07",15.2504,15.692,14.8718,15.3045,2752835.0],["2015-10-08",15.2684,15.674,15.1422,15.6019,2528510.0],["2015-10-09",15.7371,15.9354,15.5298,15.647,1968692.0],["2015-10-12",15.647,15.674,15.3495,15.4937,791098.0],["2015-10-13",15.2955,15.5298,15.1242,15.1873,1292627.0],["2015-10-14",15.1783,15.2864,14.5834,14.7457,4112030.0],["2015-10-15",12.5915,13.592,12.4923,13.5829,15218530.0],["2015-10-16",13.4838,13.7722,13.1683,13.6821,6316086.0],["2015-10-19",13.5018,13.655,13.1773,13.1954,2828898.0],["2015-10-20",13.0872,13.4387,12.952,13.3125,3034124.0],["2015-10-21",13.1052,13.4568,12.8709,13.0872,2690792.0],["2015-10-22",13.1413,13.8263,13.0872,13.619,5270747.0],["2015-10-23",13.7272,13.7812,13.3306,13.637,2718943.0],["2015-10-26",13.637,13.9525,13.5739,13.8624,2809799.0],["2015-10-27",13.628,13.6731,13.1143,13.2495,3080048.0],["2015-10-28",13.2224,13.8353,13.2224,13.4297,2907610.0],["2015-10-29",13.3847,13.6911,12.8889,13.4207,7289558.0],["2015-10-30",13.4748,13.9345,13.1954,13.7902,7867040.0],["2015-11-02",13.7091,14.4122,13.3216,14.1688,3207666.0],["2015-11-03",14.0967,14.7186,14.0697,14.5474,2320745.0],["2015-11-04",14.5113,14.6826,14.1237,14.2139,2991400.0],["2015-11-05",14.1688,14.4031,13.8804,14.0787,2576422.0],["2015-11-06",14.0246,14.5834,13.8894,14.5654,2256605.0],["2015-11-09",14.5293,14.5834,13.9976,14.2229,2249760.0],["2015-11-10",14.1508,14.4662,14.0516,14.3761,1874082.0],["2015-11-11",14.3761,14.4302,14.1508,14.4122,1820540.0],["2015-11-12",14.1418,14.1778,13.601,13.655,3356149.0],["2015-11-13",13.7452,14.1508,13.619,14.0246,2536569.0],["2015-11-16",13.9705,14.2229,13.9074,13.9885,2329797.0],["2015-11-17",13.9795,14.1418,13.7632,13.9795,2424075.0],["2015-11-18",14.0877,14.3851,13.9525,14.0156,5156928.0],["2015-11-19",13.9254,14.3401,13.8353,14.322,4298047.0],["2015-11-20",14.3761,14.8178,14.277,14.7186,3612157.0],["2015-11-23",14.6645,14.7637,14.4753,14.4933,1461533.0],["2015-11-24",14.4842,14.9281,14.3755,14.8647,1915923.0],["2015-11-25",14.9371,15.4082,14.8647,15.2632,1676584.0],["2015-11-27",15.1455,15.3357,15.0187,15.064,719672.0],["2015-11-30",15.1274,15.4716,15.0368,15.3085,1640043.0],["2015-12-01",15.2089,15.4987,15.1274,15.4353,1607807.0],["2015-12-02",15.3266,15.9064,15.2723,15.5893,3311880.0],["2015-12-03",15.5712,15.6165,14.8466,14.9643,1652628.0],["2015-12-04",14.9009,15.0277,14.6835,14.7922,2051820.0],["2015-12-07",14.6563,14.7469,14.3031,14.4389,2128324.0],["2015-12-08",14.1128,14.1309,13.7414,13.8592,3752581.0],["2015-12-09",13.8411,14.1219,13.5331,13.7143,2713202.0],["2015-12-10",13.6599,13.7777,13.515,13.7324,2235188.0],["2015-12-11",13.5874,13.5874,13.1979,13.2976,2853737.0],["2015-12-14",13.2432,13.4153,12.9987,13.207,3823013.0],["2015-12-15",13.2613,13.3701,12.8266,12.9624,5074573.0],["2015-12-16",12.9534,13.4425,12.8537,13.3972,4392326.0],["2015-12-17",13.3157,13.3791,12.9715,13.044,5938532.0],["2015-12-18",13.0258,13.044,12.745,12.8175,3827319.0],["2015-12-21",13.053,13.0892,12.7631,12.9987,2323063.0],["2015-12-22",13.1345,13.4153,12.9805,13.4063,1748010.0],["2015-12-23",13.6056,14.0585,13.5512,13.9226,3406489.0],["2015-12-24",13.9317,14.0404,13.8501,13.9588,566994.0],["2015-12-28",13.8773,13.9588,13.3519,13.4335,1352903.0],["2015-12-29",13.6146,13.823,13.3429,13.7143,2561518.0],["2015-12-30",13.678,13.9317,13.5874,13.8139,1697118.0],["2015-12-31",13.6599,14.0222,13.5874,13.9045,2022676.0],["2016-01-04",14.14,14.1853,13.4425,14.1853,2383118.0],["2016-01-05",14.2396,14.3302,13.7414,13.9407,1850347.0],["2016-01-06",13.6871,13.9045,13.4153,13.4878,2349668.0],["2016-01-07",13.2704,13.2976,12.7179,12.8628,3590851.0],["2016-01-08",13.0892,13.0892,12.6816,12.6997,3230739.0],["2016-01-11",12.8266,12.8537,12.1019,12.3555,2280561.0],["2016-01-12",12.6273,12.7269,12.0475,12.4642,3121888.0],["2016-01-13",12.6726,12.8718,12.0113,12.0204,5252090.0],["2016-01-14",12.0657,12.2378,11.4769,12.0566,3435634.0],["2016-01-15",11.5222,11.7486,11.3591,11.6218,3453187.0],["2016-01-19",11.7758,11.8301,11.3953,11.5493,3560161.0],["2016-01-20",11.2232,11.5856,10.6254,11.4225,4314165.0],["2016-01-21",11.4135,11.8301,11.0964,11.3229,6041090.0],["2016-01-22",11.5222,11.9117,11.3138,11.803,6438184.0],["2016-01-25",11.7124,12.2287,11.6671,11.7939,2958723.0],["2016-01-26",11.9932,14.1672,11.9026,13.669,14075600.0],["2016-01-27",13.669,13.7052,12.7631,12.9443,5053708.0],["2016-01-28",12.9353,13.4425,12.6454,12.6907,3937605.0],["2016-01-29",14.0585,14.5567,13.5874,14.2578,11445526.0],["2016-02-01",14.0947,14.4118,13.832,14.2668,5754060.0],["2016-02-02",13.9498,14.1219,13.7052,13.7233,3803032.0],["2016-02-03",13.9045,13.9045,12.5548,13.0621,8205514.0],["2016-02-04",13.3519,14.4118,13.3157,14.0766,6686355.0],["2016-02-05",13.977,14.1038,13.6418,13.6961,3047923.0],["2016-02-08",13.2251,13.4697,12.5186,12.8537,3262643.0],["2016-02-09",12.6635,12.9624,12.5729,12.8356,3585552.0],["2016-02-10",13.0168,13.2251,12.3555,12.3827,4355233.0],["2016-02-11",12.1744,13.1798,11.9298,12.6997,7386155.0],["2016-02-12",12.6997,13.6599,12.6997,13.5603,4564543.0],["2016-02-16",13.7867,13.8773,13.4697,13.7867,3679830.0],["2016-02-17",14.1309,14.1853,13.7414,14.0585,3330427.0],["2016-02-18",14.14,14.3846,13.7958,14.1219,2805494.0],["2016-02-19",13.823,13.986,13.4153,13.8773,2572779.0],["2016-02-22",14.2215,14.5114,14.1944,14.457,2564057.0],["2016-02-23",14.3393,14.5567,14.0041,14.0857,2367884.0],["2016-02-24",13.8139,14.2215,13.2432,14.1128,4067761.0],["2016-02-25",14.1853,14.2668,13.6418,13.9135,1209499.0],["2016-02-26",14.2034,14.2125,13.7777,14.0675,2045638.0],["2016-02-29",14.0766,14.5567,14.0494,14.3574,2354084.0],["2016-03-01",14.4842,14.6926,14.1944,14.6382,1983706.0],["2016-03-02",14.5929,14.919,14.3665,14.91,1404237.0],["2016-03-03",14.8828,15.7614,14.8828,15.3448,2746321.0],["2016-03-04",16.6,17.4,16.08,16.16,2131725.0],["2016-03-07",17.0,17.16,16.24,17.0,2171875.0],["2016-03-08",17.0,17.04,16.0,16.72,2476775.0],["2016-03-09",16.8,16.88,16.2,16.4,1238350.0],["2016-03-10",16.72,16.76,16.24,16.48,1139300.0],["2016-03-11",16.8,16.96,16.48,16.84,1117125.0],["2016-03-14",16.6,16.96,16.52,16.8,782150.0],["2016-03-15",16.28,16.92,16.12,16.88,1568475.0],["2016-03-16",16.6,17.56,16.6,17.52,1779575.0],["2016-03-17",17.72,17.84,17.52,17.8,1015900.0],["2016-03-18",17.68,18.32,17.68,18.16,993225.0],["2016-03-21",18.16,18.36,17.76,17.96,855925.0],["2016-03-22",18.0,18.16,17.84,18.0,680425.0],["2016-03-23",17.88,18.08,17.52,17.56,566050.0],["2016-03-24",17.48,17.64,16.88,17.48,598750.0],["2016-03-28",17.6,17.76,17.32,17.4,465450.0],["2016-03-29",17.24,17.8,17.2,17.76,664075.0],["2016-03-30",17.92,17.96,17.32,17.4,590800.0],["2016-03-31",17.28,17.64,17.28,17.32,712600.0],["2016-04-01",17.32,17.44,16.84,17.44,693175.0],["2016-04-04",17.48,17.56,16.88,17.24,734775.0],["2016-04-05",16.96,17.44,16.88,17.0,874175.0],["2016-04-06",17.08,17.36,16.84,16.92,562000.0],["2016-04-07",16.88,17.72,16.84,17.48,1101150.0],["2016-04-08",17.72,18.0,17.4,17.44,326100.0],["2016-04-11",17.6,18.24,17.6,17.84,403175.0],["2016-04-12",17.96,18.32,17.76,18.16,372950.0],["2016-04-13",18.32,19.08,18.2,19.04,573350.0],["2016-04-14",19.2,19.2,18.64,18.92,402550.0],["2016-04-15",18.8,19.36,18.44,19.16,486575.0],["2016-04-18",18.96,19.52,18.6,19.36,439600.0],["2016-04-19",19.56,19.96,19.28,19.8,557725.0],["2016-04-20",20.84,21.08,20.04,20.92,1087650.0],["2016-04-21",20.96,21.4,20.88,21.32,529125.0],["2016-04-22",21.4,21.6,21.08,21.4,425300.0],["2016-04-25",21.4,21.52,21.16,21.36,432250.0],["2016-04-26",22.48,22.76,21.84,22.72,2224000.0],["2016-04-27",23.4,23.4,22.4,23.12,1386675.0],["2016-04-28",23.24,23.4,22.84,22.88,1119200.0],["2016-04-29",22.84,23.48,22.72,22.8,1480950.0],["2016-05-02",22.92,23.08,22.08,23.08,773325.0],["2016-05-03",22.88,22.92,22.4,22.52,668675.0],["2016-05-04",22.52,22.84,21.84,22.48,1038500.0],["2016-05-05",22.24,24.12,21.92,23.6,1837875.0],["2016-05-06",23.8,24.16,23.4,23.8,1060075.0],["2016-05-09",23.68,23.84,23.0,23.72,1433925.0],["2016-05-10",23.76,24.08,23.6,24.04,874075.0],["2016-05-11",24.04,24.6,23.76,24.2,586425.0],["2016-05-12",24.28,24.52,23.48,23.76,724500.0],["2016-05-13",23.6,24.04,23.36,23.56,706200.0],["2016-05-16",23.72,24.32,23.64,24.0,846950.0],["2016-05-17",24.0,24.32,23.4,23.44,773200.0],["2016-05-18",23.44,23.76,23.04,23.16,586650.0],["2016-05-19",22.8,23.08,22.28,22.36,913675.0],["2016-05-20",22.6,22.6,21.72,21.84,1150875.0],["2016-05-23",21.8,22.72,21.52,22.32,1284175.0],["2016-05-24",22.48,22.92,22.16,22.8,774600.0],["2016-05-25",23.0,23.16,22.68,23.04,512700.0],["2016-05-26",23.24,23.48,22.84,22.96,442725.0],["2016-05-27",22.64,22.84,22.32,22.72,580850.0],["2016-05-31",22.72,23.0,22.4,22.8,828200.0],["2016-06-01",22.52,23.12,22.2,23.12,1118550.0],["2016-06-02",23.08,23.2,22.92,23.0,846600.0],["2016-06-03",22.96,23.08,22.6,22.84,489650.0],["2016-06-06",23.0,23.12,22.88,23.0,776925.0],["2016-06-07",23.0,23.16,22.84,22.96,367450.0],["2016-06-08",23.0,23.2,22.48,22.6,687625.0],["2016-06-09",22.4,22.84,22.04,22.64,1527025.0],["2016-06-10",22.44,22.76,22.16,22.28,526500.0],["2016-06-13",22.16,22.72,22.12,22.4,673275.0],["2016-06-14",22.24,22.44,21.84,22.2,351600.0],["2016-06-15",22.32,22.64,22.16,22.4,407350.0],["2016-06-16",22.32,22.36,22.0,22.32,272650.0],["2016-06-17",22.36,23.0,22.28,22.8,542600.0],["2016-06-20",23.16,23.32,22.92,23.12,782050.0],["2016-06-21",23.08,23.4,22.96,23.28,526275.0],["2016-06-22",23.28,23.56,22.8,22.88,502900.0],["2016-06-23",23.28,23.48,22.84,23.16,702750.0],["2016-06-24",21.8,22.48,21.48,22.16,3423050.0],["2016-06-27",21.72,21.72,20.48,20.6,904100.0],["2016-06-28",20.8,21.16,20.12,20.4,822200.0],["2016-06-29",20.72,21.24,20.28,21.08,933525.0],["2016-06-30",21.12,21.88,20.24,21.8,1309050.0],["2016-07-01",21.84,22.36,21.4,22.2,1335875.0],["2016-07-05",22.16,22.16,20.2,20.4,1389100.0],["2016-07-06",20.32,20.6,19.88,20.56,1249400.0],["2016-07-07",20.56,21.0,20.48,20.64,748350.0],["2016-07-08",20.88,21.44,20.68,21.28,738825.0],["2016-07-11",21.4,21.96,21.28,21.64,470075.0],["2016-07-12",21.8,22.6,21.8,22.56,543725.0],["2016-07-13",22.68,22.84,22.28,22.36,380650.0],["2016-07-14",22.64,22.8,22.12,22.28,435300.0],["2016-07-15",22.36,22.76,22.32,22.56,321300.0],["2016-07-18",22.48,22.92,22.4,22.84,401475.0],["2016-07-19",22.72,22.92,22.6,22.84,523375.0],["2016-07-20",22.64,22.8,22.24,22.4,543825.0],["2016-07-21",22.52,23.16,22.48,22.8,596875.0],["2016-07-22",22.72,22.84,22.16,22.32,602575.0],["2016-07-25",22.12,22.44,22.0,22.12,521675.0],["2016-07-26",22.24,22.68,22.24,22.48,414975.0],["2016-07-27",22.68,23.0,22.6,22.76,622675.0],["2016-07-28",22.8,23.0,22.32,22.56,782600.0],["2016-07-29",22.56,22.84,22.16,22.28,948475.0],["2016-08-01",22.28,22.56,21.88,22.24,324400.0],["2016-08-02",22.28,22.4,22.12,22.2,433950.0],["2016-08-03",22.12,22.8,22.04,22.64,616975.0],["2016-08-04",22.64,22.88,22.44,22.76,283350.0],["2016-08-05",22.88,23.28,22.76,23.12,422725.0],["2016-08-08",23.08,23.36,22.8,23.16,866975.0],["2016-08-09",20.08,21.4,18.48,19.28,4088350.0],["2016-08-10",19.64,19.68,19.0,19.36,1290425.0],["2016-08-11",19.12,19.36,19.0,19.0,642075.0],["2016-08-12",18.92,19.24,18.88,19.04,770575.0],["2016-08-15",18.96,19.36,18.96,19.24,466950.0],["2016-08-16",19.24,19.4,19.12,19.36,855475.0],["2016-08-17",19.28,19.68,19.2,19.6,780200.0],["2016-08-18",19.6,19.8,19.52,19.68,831125.0],["2016-08-19",19.68,20.32,19.56,20.12,933175.0],["2016-08-22",20.0,20.0,19.52,19.56,517600.0],["2016-08-23",19.6,19.96,19.56,19.8,392625.0],["2016-08-24",19.68,19.88,19.44,19.52,310450.0],["2016-08-25",19.44,19.6,19.28,19.48,420800.0],["2016-08-26",19.52,20.0,19.44,19.68,389050.0],["2016-08-29",19.6,19.8,19.4,19.76,405950.0],["2016-08-30",19.68,19.96,19.56,19.6,424975.0],["2016-08-31",19.56,19.68,19.28,19.6,344425.0],["2016-09-01",19.68,19.68,19.04,19.4,331750.0],["2016-09-02",19.48,19.68,19.36,19.48,256800.0],["2016-09-06",19.6,19.84,19.44,19.72,315550.0],["2016-09-07",19.44,19.8,19.44,19.68,355650.0],["2016-09-08",19.72,19.84,19.44,19.48,397250.0],["2016-09-09",19.32,19.36,18.4,18.4,1138500.0],["2016-09-12",18.36,18.36,17.72,18.2,391825.0],["2016-09-13",17.84,18.04,17.16,17.28,511275.0],["2016-09-14",17.32,17.44,17.08,17.16,356950.0],["2016-09-15",17.08,17.52,17.08,17.52,348350.0],["2016-09-16",17.36,17.6,17.28,17.48,532950.0],["2016-09-19",17.68,17.92,17.4,17.4,264450.0],["2016-09-20",17.52,17.72,17.2,17.24,279075.0],["2016-09-21",17.44,17.88,17.36,17.88,212575.0],["2016-09-22",18.0,18.24,17.68,17.88,297475.0],["2016-09-23",17.76,18.08,17.52,17.6,216225.0],["2016-09-26",17.56,17.64,17.4,17.4,154025.0],["2016-09-27",17.24,17.72,17.24,17.72,133450.0],["2016-09-28",17.88,18.28,17.72,18.28,182250.0],["2016-09-29",18.2,18.56,18.16,18.4,244950.0],["2016-09-30",18.52,19.28,18.32,19.16,372900.0],["2016-10-03",19.16,19.28,18.92,19.24,271825.0],["2016-10-04",19.24,19.44,18.56,18.76,424675.0],["2016-10-05",19.0,19.16,18.8,19.12,324125.0],["2016-10-06",19.0,19.2,18.96,19.04,194200.0],["2016-10-07",19.08,19.08,18.56,18.68,207050.0],["2016-10-10",19.0,19.12,18.56,18.56,139775.0],["2016-10-11",18.52,18.56,18.08,18.16,214350.0],["2016-10-12",18.0,18.16,17.88,18.04,279600.0],["2016-10-13",17.76,17.96,17.52,17.84,275875.0],["2016-10-14",18.04,18.28,17.8,17.8,349900.0],["2016-10-17",17.76,18.2,17.6,18.2,300650.0],["2016-10-18",18.44,18.8,18.28,18.6,254650.0],["2016-10-19",18.64,19.16,18.48,19.04,196475.0],["2016-10-20",18.0,18.2,17.04,17.36,925275.0],["2016-10-21",17.04,17.28,17.04,17.12,259725.0],["2016-10-24",17.24,17.4,16.32,16.56,469750.0],["2016-10-25",16.4,16.56,16.2,16.4,294450.0],["2016-10-26",16.32,16.44,16.0,16.24,300300.0],["2016-10-27",16.2,16.4,16.04,16.16,198750.0],["2016-10-28",16.12,16.4,16.12,16.2,207175.0],["2016-10-31",16.2,16.32,15.92,16.16,398625.0],["2016-11-01",16.12,16.2,15.68,15.84,438550.0],["2016-11-02",15.8,16.48,15.44,15.6,364650.0],["2016-11-03",15.6,15.72,14.6,14.68,610375.0],["2016-11-04",14.72,15.68,14.6,15.6,303800.0],["2016-11-07",15.96,16.36,15.76,16.2,451425.0],["2016-11-08",16.2,16.56,16.0,16.32,212150.0],["2016-11-09",16.48,19.2,16.48,18.64,1443900.0],["2016-11-10",19.4,21.4,19.24,20.76,1539500.0],["2016-11-11",20.76,21.0,20.16,20.36,810175.0],["2016-11-14",20.52,20.88,20.4,20.8,621575.0],["2016-11-15",20.8,20.88,19.48,20.0,863275.0],["2016-11-16",19.92,20.0,19.28,19.64,439400.0],["2016-11-17",19.92,21.24,19.68,21.16,763475.0],["2016-11-18",21.44,21.52,20.92,21.48,554700.0],["2016-11-21",21.72,22.12,21.2,21.88,771325.0],["2016-11-22",22.12,22.36,21.72,22.2,525925.0],["2016-11-23",22.72,24.08,22.56,23.32,1028875.0],["2016-11-25",23.32,23.72,23.0,23.6,265000.0],["2016-11-28",23.96,23.96,22.52,22.84,662900.0],["2016-11-29",22.6,23.12,22.4,22.56,298400.0],["2016-11-30",23.08,24.16,23.0,23.84,757775.0],["2016-12-01",24.04,24.76,23.6,24.08,785875.0],["2016-12-02",24.08,24.28,23.52,23.92,466000.0],["2016-12-05",23.68,24.08,23.44,23.52,518300.0],["2016-12-06",23.44,24.28,23.28,24.04,668075.0],["2016-12-07",24.2,24.64,23.92,24.44,562500.0],["2016-12-08",24.52,25.12,24.24,24.72,585300.0],["2016-12-09",23.72,25.08,23.52,24.8,794400.0],["2016-12-12",25.0,25.08,23.96,24.2,492525.0],["2016-12-13",24.32,24.72,23.92,24.12,421375.0],["2016-12-14",23.92,24.44,23.64,23.68,353075.0],["2016-12-15",23.32,24.0,23.24,23.6,306875.0],["2016-12-16",23.76,23.88,22.8,23.12,594300.0],["2016-12-19",23.24,23.84,23.12,23.68,361875.0],["2016-12-20",23.8,24.56,23.72,24.36,312850.0],["2016-12-21",24.32,24.68,24.2,24.36,345300.0],["2016-12-22",24.32,24.88,24.16,24.72,357775.0],["2016-12-23",24.8,24.88,24.48,24.84,212750.0],["2016-12-27",24.84,25.12,24.76,24.96,174575.0],["2016-12-28",25.08,25.2,24.56,24.68,256550.0],["2016-12-29",24.76,25.12,24.72,24.92,223675.0],["2016-12-30",24.96,25.04,23.8,23.92,540200.0],["2017-01-03",24.12,24.56,23.24,23.68,513600.0],["2017-01-04",23.84,24.2,23.52,23.88,287700.0],["2017-01-05",23.88,24.12,23.44,23.6,244875.0],["2017-01-06",23.76,24.16,23.36,23.44,269700.0],["2017-01-09",23.24,23.44,22.72,22.72,233675.0],["2017-01-10",22.88,23.4,22.6,23.2,355850.0],["2017-01-11",23.36,23.88,23.16,23.68,231825.0],["2017-01-12",23.56,23.56,22.64,23.28,202850.0],["2017-01-13",23.24,23.96,23.0,23.84,219575.0],["2017-01-17",23.64,23.68,23.32,23.36,187650.0],["2017-01-18",23.48,24.32,23.48,24.04,435375.0],["2017-01-19",24.2,24.36,23.92,24.16,183525.0],["2017-01-20",24.16,24.6,23.92,24.2,220000.0],["2017-01-23",24.2,24.68,24.12,24.6,259475.0],["2017-01-24",24.72,26.08,24.72,25.68,527675.0],["2017-01-25",26.12,26.92,26.0,26.84,669100.0],["2017-01-26",27.0,28.16,26.96,27.92,897625.0],["2017-01-27",28.16,30.28,28.16,30.0,1223825.0],["2017-01-30",29.52,29.52,27.88,28.44,898325.0],["2017-01-31",28.16,28.28,26.68,27.32,534300.0],["2017-02-01",27.88,28.36,26.8,27.44,511875.0],["2017-02-02",24.92,25.4,23.52,25.16,1561075.0],["2017-02-03",25.04,27.36,25.0,26.8,676000.0],["2017-02-06",26.2,26.68,25.48,26.04,481525.0],["2017-02-07",26.12,26.48,25.88,26.08,511150.0],["2017-02-08",25.92,25.92,25.08,25.2,415950.0],["2017-02-09",25.2,25.52,24.72,25.04,370550.0],["2017-02-10",25.36,25.44,24.84,25.04,220800.0],["2017-02-13",25.28,25.96,25.12,25.36,343500.0],["2017-02-14",25.2,25.44,24.92,25.36,332400.0],["2017-02-15",25.88,27.48,25.56,27.08,771700.0],["2017-02-16",27.2,27.48,26.0,26.56,555950.0],["2017-02-17",26.48,26.72,26.0,26.16,709725.0],["2017-02-21",26.24,26.64,26.12,26.52,371075.0],["2017-02-22",26.4,26.48,25.64,25.68,486550.0],["2017-02-23",25.84,26.0,24.56,24.68,848800.0],["2017-02-24",24.16,24.6,23.96,24.24,388625.0],["2017-02-27",24.24,25.28,24.2,25.04,559750.0],["2017-02-28",25.04,25.28,24.08,24.32,589375.0],["2017-03-01",25.92,26.16,24.76,25.12,856200.0],["2017-03-02",25.12,25.52,24.96,25.28,448000.0],["2017-03-03",25.24,25.6,24.92,25.4,266275.0],["2017-03-06",25.08,25.28,24.36,25.2,584800.0],["2017-03-07",25.2,25.44,24.68,24.96,454750.0],["2017-03-08",25.04,25.32,24.68,24.72,368700.0],["2017-03-09",24.64,24.8,22.48,23.0,628575.0],["2017-03-10",23.2,23.4,22.68,23.2,331575.0],["2017-03-13",23.24,23.52,22.92,23.28,218375.0],["2017-03-14",22.68,22.92,21.36,22.68,517225.0],["2017-03-15",22.72,23.76,22.52,23.6,447900.0],["2017-03-16",23.76,24.0,23.36,23.56,178300.0],["2017-03-17",23.72,25.4,23.72,24.72,748275.0],["2017-03-20",24.64,24.64,24.08,24.36,277925.0],["2017-03-21",24.48,24.56,23.28,23.28,291125.0],["2017-03-22",23.0,23.32,22.64,23.24,442725.0],["2017-03-23",23.24,23.72,22.88,23.12,366275.0],["2017-03-24",23.16,23.32,22.36,22.6,376900.0],["2017-03-27",21.16,22.44,21.0,22.08,650100.0],["2017-03-28",22.04,22.4,21.96,22.28,452650.0],["2017-03-29",22.2,22.56,22.08,22.56,265700.0],["2017-03-30",22.56,23.24,22.4,23.24,220750.0],["2017-03-31",22.96,23.2,22.64,22.8,309125.0],["2017-04-03",22.84,23.0,22.16,22.32,296000.0],["2017-04-04",22.4,22.64,22.16,22.36,227825.0],["2017-04-05",22.76,23.52,22.4,22.56,448600.0],["2017-04-06",22.6,23.44,22.4,23.28,417375.0],["2017-04-07",23.2,23.8,23.04,23.68,314800.0],["2017-04-10",23.96,24.8,23.76,24.72,383175.0],["2017-04-11",24.8,24.96,24.28,24.76,315600.0],["2017-04-12",24.64,24.64,23.32,23.4,396550.0],["2017-04-13",23.24,23.36,22.08,22.12,435775.0],["2017-04-17",22.12,22.24,21.68,22.16,318200.0],["2017-04-18",21.88,22.12,21.2,21.76,476175.0],["2017-04-19",21.92,22.48,21.84,22.04,322850.0],["2017-04-20",22.28,22.6,22.12,22.36,224450.0],["2017-04-21",22.4,22.48,21.72,22.4,290050.0],["2017-04-24",23.04,23.24,22.64,23.16,270175.0],["2017-04-25",23.56,24.76,23.52,24.6,476475.0],["2017-04-26",24.52,25.2,24.48,24.84,333200.0],["2017-04-27",24.72,24.8,23.92,24.0,322650.0],["2017-04-28",24.12,24.4,23.72,23.88,560525.0],["2017-05-01",23.92,23.96,23.52,23.68,187725.0],["2017-05-02",23.76,23.88,22.76,22.84,297425.0],["2017-05-03",22.84,22.88,22.08,22.12,266600.0],["2017-05-04",22.24,22.52,21.6,22.04,266475.0],["2017-05-05",22.16,22.72,22.08,22.68,202850.0],["2017-05-08",22.52,23.6,22.44,22.72,344775.0],["2017-05-09",21.84,26.4,21.84,25.16,1352100.0],["2017-05-10",25.28,26.04,25.28,25.68,510425.0],["2017-05-11",25.56,25.64,24.76,24.88,447725.0],["2017-05-12",24.64,24.64,23.92,24.12,311700.0],["2017-05-15",24.44,25.04,24.44,24.64,329850.0],["2017-05-16",24.88,25.04,24.0,24.08,495925.0],["2017-05-17",23.56,23.68,22.4,22.44,593775.0],["2017-05-18",22.24,22.28,21.24,21.6,699425.0],["2017-05-19",21.84,22.52,21.84,22.52,477500.0],["2017-05-22",23.0,23.4,22.76,23.0,317250.0],["2017-05-23",23.12,23.72,22.88,23.64,306400.0],["2017-05-24",23.64,24.16,23.16,23.28,504750.0],["2017-05-25",23.4,23.72,22.92,23.16,258500.0],["2017-05-26",23.16,23.72,22.96,23.64,220925.0],["2017-05-30",23.4,23.52,23.0,23.12,212750.0],["2017-05-31",23.16,23.16,21.48,22.64,365925.0],["2017-06-01",22.8,23.8,22.44,23.44,330550.0],["2017-06-02",23.48,24.04,23.4,23.6,211900.0],["2017-06-05",23.44,23.76,22.76,23.28,161850.0],["2017-06-06",22.92,24.04,22.92,23.96,249425.0],["2017-06-07",23.84,23.88,22.4,22.48,329325.0],["2017-06-08",22.52,23.68,22.4,23.52,353500.0],["2017-06-09",23.48,24.64,23.48,24.08,471775.0],["2017-06-12",24.2,25.48,24.2,25.24,532425.0],["2017-06-13",25.24,25.64,24.88,24.88,390725.0],["2017-06-14",24.88,25.0,23.84,23.96,432950.0],["2017-06-15",23.6,24.32,23.4,23.52,367725.0],["2017-06-16",23.28,23.8,23.28,23.8,350400.0],["2017-06-19",24.04,24.56,24.0,24.56,227475.0],["2017-06-20",24.24,24.4,23.12,23.52,382225.0],["2017-06-21",23.48,23.6,22.4,22.48,335100.0],["2017-06-22",22.56,23.36,22.24,23.0,353150.0],["2017-06-23",23.12,23.48,22.84,23.44,256025.0],["2017-06-26",23.6,23.96,23.04,23.44,218675.0],["2017-06-27",23.36,23.48,22.76,22.84,234800.0],["2017-06-28",23.28,23.88,23.08,23.56,403750.0],["2017-06-29",23.76,23.92,23.04,23.32,424250.0],["2017-06-30",23.52,24.28,23.28,24.04,482375.0],["2017-07-03",24.04,24.52,23.92,24.16,166700.0],["2017-07-05",24.12,24.24,23.2,23.96,539350.0],["2017-07-06",23.88,24.16,23.08,23.12,298700.0],["2017-07-07",23.28,23.48,22.72,23.24,334250.0],["2017-07-10",22.76,23.04,22.24,22.36,593325.0],["2017-07-11",22.36,23.6,22.12,23.32,628750.0],["2017-07-12",23.44,23.88,23.16,23.28,326325.0],["2017-07-13",23.36,23.48,22.96,23.4,236900.0],["2017-07-14",23.44,23.64,23.2,23.44,117950.0],["2017-07-17",23.2,23.36,22.88,23.04,260850.0],["2017-07-18",22.96,23.44,22.84,23.08,259125.0],["2017-07-19",23.16,23.64,23.04,23.6,225425.0],["2017-07-20",23.64,23.84,23.08,23.12,201675.0],["2017-07-21",23.4,23.56,22.64,23.16,261350.0],["2017-07-24",23.16,23.24,22.72,23.2,172975.0],["2017-07-25",23.44,24.28,23.12,23.68,411050.0],["2017-07-26",23.8,23.8,22.88,22.92,316425.0],["2017-07-27",23.04,23.24,22.72,23.16,179300.0],["2017-07-28",23.0,23.28,22.8,23.2,222775.0],["2017-07-31",23.28,23.28,22.72,22.84,279475.0],["2017-08-01",22.84,23.56,22.64,23.44,385200.0],["2017-08-02",24.72,27.6,24.6,27.0,1813250.0],["2017-08-03",27.12,28.44,26.88,27.88,840025.0],["2017-08-04",27.84,29.4,27.84,28.88,705125.0],["2017-08-07",28.8,30.12,28.72,29.64,829900.0],["2017-08-08",30.84,33.6,30.84,31.2,1206975.0],["2017-08-09",31.24,32.16,31.04,31.2,721200.0],["2017-08-10",31.68,31.8,30.92,31.2,618050.0],["2017-08-11",30.52,32.0,30.4,31.72,363400.0],["2017-08-14",32.0,32.52,31.68,32.04,425825.0],["2017-08-15",32.08,32.28,31.6,31.84,238025.0],["2017-08-16",31.96,32.16,31.68,31.8,266725.0],["2017-08-17",32.0,32.76,31.48,31.72,492675.0],["2017-08-18",30.72,31.52,30.6,30.96,406000.0],["2017-08-21",30.8,30.88,30.28,30.4,351250.0],["2017-08-22",30.6,31.56,30.4,31.32,286625.0],["2017-08-23",30.96,31.4,30.04,30.84,436500.0],["2017-08-24",30.92,30.96,30.32,30.6,312250.0],["2017-08-25",30.72,31.0,30.32,30.52,266325.0],["2017-08-28",30.76,31.36,30.64,31.12,520750.0],["2017-08-29",30.72,31.88,30.48,31.68,379625.0],["2017-08-30",31.6,33.4,31.44,33.04,676100.0],["2017-08-31",33.28,33.72,32.84,32.92,538400.0],["2017-09-01",32.92,33.28,32.6,32.8,310400.0],["2017-09-05",32.72,32.76,31.44,31.88,360250.0],["2017-09-06",32.2,32.32,31.64,32.0,311250.0],["2017-09-07",32.04,32.16,31.4,32.16,352325.0],["2017-09-08",31.84,32.2,31.56,31.96,324075.0],["2017-09-11",32.4,32.6,32.0,32.2,382650.0],["2017-09-12",32.4,33.24,32.4,32.68,533825.0],["2017-09-13",32.68,33.08,32.04,32.72,542125.0],["2017-09-14",32.52,33.0,32.32,32.4,319500.0],["2017-09-15",31.28,32.16,31.04,31.16,853225.0],["2017-09-18",31.72,32.6,31.64,31.92,559500.0],["2017-09-19",31.88,32.2,31.28,31.76,668475.0],["2017-09-20",32.0,33.04,31.84,32.88,536075.0],["2017-09-21",32.72,33.56,32.68,33.4,311325.0],["2017-09-22",33.24,34.32,33.24,34.28,319350.0],["2017-09-25",34.12,34.84,34.0,34.4,297600.0],["2017-09-26",34.4,34.84,34.16,34.2,212775.0],["2017-09-27",34.32,35.92,34.32,35.72,296150.0],["2017-09-28",35.56,36.0,35.32,35.92,227375.0],["2017-09-29",35.92,36.56,35.68,36.0,417800.0],["2017-10-02",35.92,36.44,35.44,36.44,357350.0],["2017-10-03",36.44,36.8,36.2,36.72,335325.0],["2017-10-04",36.68,36.84,36.0,36.2,261550.0],["2017-10-05",37.84,39.52,37.8,38.08,860800.0],["2017-10-06",38.12,39.88,37.92,39.72,614975.0],["2017-10-09",39.52,39.52,36.36,36.48,659350.0],["2017-10-10",37.44,37.72,36.88,37.4,343875.0],["2017-10-11",37.4,37.56,36.56,36.88,227275.0],["2017-10-12",36.6,37.44,36.56,37.08,190525.0],["2017-10-13",37.16,37.16,36.52,36.56,181600.0],["2017-10-16",36.96,37.48,36.56,36.88,249250.0],["2017-10-17",37.04,37.04,35.92,36.12,220550.0],["2017-10-18",36.24,36.68,36.12,36.36,174825.0],["2017-10-19",35.96,36.0,35.2,35.72,272600.0],["2017-10-20",36.08,36.24,35.76,35.88,158300.0],["2017-10-23",35.96,35.96,35.36,35.6,162000.0],["2017-10-24",36.36,37.44,36.28,36.48,299850.0],["2017-10-25",36.48,36.6,35.72,35.92,214050.0],["2017-10-26",36.0,36.48,35.68,36.12,171825.0],["2017-10-27",36.0,37.28,36.0,37.24,273425.0],["2017-10-30",36.72,37.2,36.28,36.56,254175.0],["2017-10-31",36.76,38.56,36.72,38.08,344700.0],["2017-11-01",40.52,41.36,39.44,40.04,759175.0],["2017-11-02",40.08,40.76,39.64,39.8,494650.0],["2017-11-03",39.68,40.48,39.56,40.16,360075.0],["2017-11-06",40.2,41.44,40.2,40.64,555075.0],["2017-11-07",41.56,42.12,38.2,39.88,604875.0],["2017-11-08",40.36,40.96,39.44,40.32,396250.0],["2017-11-09",40.0,40.52,39.28,39.44,460375.0],["2017-11-10",39.28,40.04,39.24,39.76,239075.0],["2017-11-13",39.36,39.88,39.24,39.52,310800.0],["2017-11-14",39.2,40.12,38.48,38.72,317875.0],["2017-11-15",38.2,38.28,37.04,37.4,683575.0],["2017-11-16",37.68,40.04,37.68,38.88,576200.0],["2017-11-17",38.6,39.56,38.32,39.16,331175.0],["2017-11-20",39.98,41.57,39.82,40.34,818100.0],["2017-11-21",41.14,41.84,40.44,40.48,855800.0],["2017-11-22",40.7,40.75,38.62,39.05,606000.0],["2017-11-24",39.26,40.13,38.95,39.39,276100.0],["2017-11-27",39.35,39.87,38.04,39.09,458500.0],["2017-11-28",39.11,39.56,38.51,39.42,348700.0],["2017-11-29",39.34,39.48,38.37,39.11,407400.0],["2017-11-30",39.37,40.44,39.36,40.18,821700.0],["2017-12-01",40.31,40.75,38.01,39.71,595800.0],["2017-12-04",40.13,41.65,39.99,40.88,720300.0],["2017-12-05",40.89,41.46,40.33,40.5,494400.0],["2017-12-06",40.26,40.54,38.83,39.28,369900.0],["2017-12-07",39.11,41.05,38.89,40.8,522600.0],["2017-12-08",41.12,41.2,40.21,40.48,312700.0],["2017-12-11",40.54,40.8,39.51,39.7,327600.0],["2017-12-12",39.86,40.08,39.22,39.3,219300.0],["2017-12-13",39.76,40.38,39.55,39.59,454700.0],["2017-12-14",39.9,39.96,38.8,38.89,393600.0],["2017-12-15",39.24,40.08,38.99,39.3,423900.0],["2017-12-18",39.7,40.64,39.41,40.25,587900.0],["2017-12-19",40.43,40.43,39.49,39.64,384400.0],["2017-12-20",39.75,40.49,39.66,40.2,408000.0],["2017-12-21",40.36,40.49,39.76,39.89,291600.0],["2017-12-22",39.85,40.04,39.47,39.54,292400.0],["2017-12-26",39.56,40.13,39.44,40.0,407400.0],["2017-12-27",40.04,40.9,40.01,40.16,407800.0],["2017-12-28",40.23,40.39,39.33,39.43,392100.0],["2017-12-29",39.5,40.19,38.94,39.34,507700.0],["2018-01-02",39.66,39.94,39.32,39.82,321000.0],["2018-01-03",39.73,40.06,39.24,39.26,393700.0],["2018-01-04",39.57,39.97,38.46,39.43,665800.0],["2018-01-05",39.5,39.5,38.5,39.01,477900.0],["2018-01-08",38.86,39.55,38.36,39.53,396600.0],["2018-01-09",39.44,40.12,39.31,39.66,385600.0],["2018-01-10",39.64,39.66,38.9,39.0,433900.0],["2018-01-11",39.4,40.48,39.26,40.21,881300.0],["2018-01-12",40.47,40.87,39.1,39.36,507100.0],["2018-01-16",39.47,40.29,38.82,38.83,648500.0],["2018-01-17",39.04,39.46,38.44,39.36,624400.0],["2018-01-18",39.2,39.43,38.1,38.26,777400.0],["2018-01-19",38.17,40.1,38.17,39.9,1056800.0],["2018-01-22",39.83,40.65,39.47,40.64,795000.0],["2018-01-23",40.39,40.84,39.91,40.82,472900.0],["2018-01-24",41.01,41.49,40.54,41.31,334700.0],["2018-01-25",41.86,42.47,40.93,42.05,697100.0],["2018-01-26",42.31,43.74,41.64,43.59,732000.0],["2018-01-29",43.31,44.03,42.3,42.4,564300.0],["2018-01-30",41.72,41.99,40.17,41.07,639700.0],["2018-01-31",41.65,41.96,39.83,40.08,458300.0],["2018-02-01",39.68,40.83,39.51,40.05,508500.0],["2018-02-02",39.65,39.7,37.09,37.41,722300.0],["2018-02-05",36.47,37.1,34.53,35.35,1081400.0],["2018-02-06",34.25,36.24,33.9,36.06,913800.0],["2018-02-07",35.81,37.62,35.33,36.67,807000.0],["2018-02-08",36.7,36.98,34.37,34.39,872300.0],["2018-02-09",34.65,38.88,32.27,34.36,2726600.0],["2018-02-12",34.8,35.53,33.76,34.2,1600800.0],["2018-02-13",33.84,34.55,33.58,33.95,720800.0],["2018-02-14",33.54,34.95,33.32,34.89,806400.0],["2018-02-15",35.12,35.54,34.54,35.27,809800.0],["2018-02-16",35.31,35.85,33.58,33.59,697000.0],["2018-02-20",33.0,33.69,32.73,32.98,662900.0],["2018-02-21",32.85,33.48,32.44,32.46,1213700.0],["2018-02-22",32.73,33.1,31.64,31.71,934000.0],["2018-02-23",32.18,32.95,31.97,32.41,713400.0],["2018-02-26",32.6,32.6,31.16,31.25,835000.0],["2018-02-27",31.28,31.73,30.72,30.97,1040600.0],["2018-02-28",31.14,31.53,29.68,29.72,560800.0],["2018-03-01",29.56,29.83,27.72,27.95,1251300.0],["2018-03-02",27.1,27.36,26.0,26.93,1710100.0],["2018-03-05",26.73,27.8,26.65,27.21,945800.0],["2018-03-06",27.4,28.55,27.23,28.4,1057300.0],["2018-03-07",27.89,28.77,27.4,28.16,1151300.0],["2018-03-08",28.2,28.5,27.46,28.4,590100.0],["2018-03-09",28.7,30.03,28.61,29.97,768200.0],["2018-03-12",29.87,30.07,29.34,29.8,776000.0],["2018-03-13",29.99,30.6,29.69,29.98,922700.0],["2018-03-14",30.16,30.16,28.78,28.86,505000.0],["2018-03-15",29.41,30.38,29.22,29.94,824400.0],["2018-03-16",29.94,30.22,29.45,29.72,647100.0],["2018-03-19",29.39,29.45,28.37,28.74,392000.0],["2018-03-20",28.92,29.49,28.83,29.27,762500.0],["2018-03-21",29.22,29.22,28.4,28.6,625700.0],["2018-03-22",28.13,29.09,27.9,28.19,613700.0],["2018-03-23",28.4,28.43,28.03,28.07,722400.0],["2018-03-26",28.6,29.56,27.99,29.48,614300.0],["2018-03-27",29.57,29.57,27.94,28.17,561100.0],["2018-03-28",28.13,28.2,27.21,27.4,793300.0],["2018-03-29",27.69,29.02,27.69,28.46,656400.0],["2018-04-02",28.3,28.7,27.07,27.49,479500.0],["2018-04-03",27.69,28.27,27.48,28.12,311000.0],["2018-04-04",27.38,28.26,27.29,28.15,452500.0],["2018-04-05",28.39,29.25,28.31,28.78,399500.0],["2018-04-06",28.39,28.95,27.32,27.83,459600.0],["2018-04-09",28.02,28.25,27.78,27.79,380800.0],["2018-04-10",28.05,28.57,27.46,28.24,791600.0],["2018-04-11",27.86,28.4,27.68,27.73,291700.0],["2018-04-12",28.1,28.51,27.72,28.35,325000.0],["2018-04-13",28.69,28.74,27.86,28.12,366400.0],["2018-04-16",28.46,28.96,28.15,28.9,406300.0],["2018-04-17",29.17,29.5,28.85,29.09,414100.0],["2018-04-18",29.39,29.51,28.83,29.05,290900.0],["2018-04-19",28.94,29.1,28.77,28.99,293500.0],["2018-04-20",28.89,29.24,28.8,28.97,171000.0],["2018-04-23",28.93,29.4,28.58,28.74,206700.0],["2018-04-24",29.06,29.06,25.66,25.9,759700.0],["2018-04-25",25.76,26.62,25.25,26.27,457400.0],["2018-04-26",26.46,26.46,25.09,25.31,403400.0],["2018-04-27",25.28,25.4,25.02,25.17,273600.0],["2018-04-30",25.25,25.37,24.64,24.65,292700.0],["2018-05-01",25.17,25.17,23.91,24.69,373400.0],["2018-05-02",24.71,25.3,24.44,24.53,446700.0],["2018-05-03",24.44,25.01,23.9,24.6,493300.0],["2018-05-04",24.45,25.01,24.26,24.56,929900.0],["2018-05-07",24.76,25.52,24.76,25.29,575800.0],["2018-05-08",27.5,28.52,24.25,24.4,1158300.0],["2018-05-09",24.4,24.83,23.27,24.76,847400.0],["2018-05-10",24.81,25.1,24.46,24.91,485800.0],["2018-05-11",24.98,25.34,24.48,24.68,427400.0],["2018-05-14",24.86,25.16,24.72,24.89,188100.0],["2018-05-15",24.64,25.62,24.52,25.5,353200.0],["2018-05-16",25.55,26.11,25.5,26.01,339300.0],["2018-05-17",25.94,27.0,25.94,26.81,622400.0],["2018-05-18",26.86,27.26,26.76,27.09,402100.0],["2018-05-21",27.4,28.04,27.37,27.73,446500.0],["2018-05-22",27.79,27.98,26.79,26.86,501200.0],["2018-05-23",26.66,26.84,26.21,26.83,453600.0],["2018-05-24",26.7,26.78,26.26,26.53,254600.0],["2018-05-25",26.26,26.45,25.72,26.23,417200.0],["2018-05-29",25.94,26.33,25.34,25.73,451900.0],["2018-05-30",25.98,26.21,25.72,26.01,617800.0],["2018-05-31",25.98,26.05,24.14,24.49,525500.0],["2018-06-01",24.69,24.82,24.37,24.61,256800.0],["2018-06-04",24.76,24.87,24.59,24.61,254300.0],["2018-06-05",24.15,24.37,22.99,23.76,1102600.0],["2018-06-06",25.49,28.12,25.32,27.45,1548300.0],["2018-06-07",27.45,28.54,27.45,27.73,557800.0],["2018-06-08",27.55,28.01,27.43,27.71,388000.0],["2018-06-11",27.76,27.97,26.86,26.96,431700.0],["2018-06-12",27.1,27.59,26.71,27.07,332800.0],["2018-06-13",27.05,27.05,25.81,26.03,431200.0],["2018-06-14",25.8,25.91,24.7,25.36,945700.0],["2018-06-15",25.2,25.77,24.95,25.45,787500.0],["2018-06-18",25.27,25.93,25.02,25.83,549200.0],["2018-06-19",25.44,25.7,25.27,25.55,899900.0],["2018-06-20",25.8,26.05,25.35,25.73,911200.0],["2018-06-21",26.49,26.61,25.87,26.17,824700.0],["2018-06-22",26.51,27.42,26.51,27.18,909800.0],["2018-06-25",26.69,27.02,25.72,25.97,762100.0],["2018-06-26",26.0,26.57,25.85,26.48,384600.0],["2018-06-27",26.64,27.26,26.18,26.25,386900.0],["2018-06-28",26.15,26.15,25.44,25.48,403600.0],["2018-06-29",25.73,26.23,25.58,25.86,318100.0],["2018-07-02",25.55,25.88,25.01,25.86,198700.0],["2018-07-03",26.05,26.26,25.58,25.68,162700.0],["2018-07-05",26.05,26.5,25.52,26.5,292800.0],["2018-07-06",26.38,26.62,26.12,26.44,223700.0],["2018-07-09",26.57,27.46,26.57,27.34,319300.0],["2018-07-10",27.26,27.36,26.4,26.79,193600.0],["2018-07-11",26.45,26.79,26.15,26.22,174800.0],["2018-07-12",26.61,26.61,25.9,26.07,212300.0],["2018-07-13",26.07,27.52,25.95,27.39,908200.0],["2018-07-16",27.53,27.79,26.58,26.98,474100.0],["2018-07-17",26.25,26.25,25.03,25.99,1241100.0],["2018-07-18",25.95,26.68,25.78,26.45,408900.0],["2018-07-19",26.45,26.79,25.87,26.79,329600.0],["2018-07-20",26.62,26.85,26.28,26.43,272300.0],["2018-07-23",26.31,26.37,25.61,26.04,312300.0],["2018-07-24",26.34,26.65,26.04,26.14,361100.0],["2018-07-25",26.11,26.13,25.3,25.8,317600.0],["2018-07-26",25.88,26.7,25.77,25.96,284700.0],["2018-07-27",26.14,26.41,25.72,26.36,456800.0],["2018-07-30",26.44,26.82,25.37,25.43,487400.0],["2018-07-31",25.64,26.63,25.52,26.49,365400.0],["2018-08-01",26.36,26.37,24.53,24.69,570400.0],["2018-08-02",24.48,25.39,24.15,25.0,583500.0],["2018-08-03",25.0,25.36,24.31,24.73,308300.0],["2018-08-06",24.75,25.45,24.61,25.33,569200.0],["2018-08-07",27.12,28.11,24.28,24.36,1356800.0],["2018-08-08",24.21,24.33,23.17,23.53,644600.0],["2018-08-09",23.52,23.88,23.28,23.5,401400.0],["2018-08-10",23.25,23.35,22.75,22.93,364600.0],["2018-08-13",22.92,23.14,22.67,22.9,277400.0],["2018-08-14",22.95,23.33,22.75,22.89,484100.0],["2018-08-15",22.75,22.75,21.18,21.82,744300.0],["2018-08-16",22.04,22.66,21.9,22.36,426300.0],["2018-08-17",22.19,22.86,22.19,22.74,272400.0],["2018-08-20",22.74,23.06,22.53,22.96,332700.0],["2018-08-21",23.06,23.69,23.06,23.33,295200.0],["2018-08-22",23.25,23.25,22.87,23.02,229600.0],["2018-08-23",22.9,22.93,22.36,22.47,234200.0],["2018-08-24",22.72,22.98,22.32,22.96,201100.0],["2018-08-27",23.01,23.5,23.01,23.29,224900.0],["2018-08-28",23.41,23.56,23.07,23.31,262400.0],["2018-08-29",23.38,23.77,23.13,23.66,772000.0],["2018-08-30",23.56,23.7,23.16,23.31,205500.0],["2018-08-31",23.15,23.42,23.04,23.19,194500.0],["2018-09-04",23.14,23.25,22.92,23.07,240000.0],["2018-09-05",23.01,23.39,22.62,23.32,202000.0],["2018-09-06",23.31,23.31,22.66,22.78,636500.0],["2018-09-07",22.57,22.71,22.23,22.64,373500.0],["2018-09-10",22.75,23.02,22.29,22.44,345400.0],["2018-09-11",22.29,22.29,21.78,22.0,445100.0],["2018-09-12",22.0,22.22,21.55,22.14,407300.0],["2018-09-13",22.31,22.87,22.1,22.35,279900.0],["2018-09-14",22.33,23.06,22.3,22.98,488400.0],["2018-09-17",22.97,23.62,22.9,23.4,451400.0],["2018-09-18",23.57,23.84,23.35,23.7,355500.0],["2018-09-19",23.76,24.62,23.62,24.5,521700.0],["2018-09-20",25.41,26.88,25.31,26.37,987400.0],["2018-09-21",26.43,26.83,25.81,25.85,531600.0],["2018-09-24",25.69,25.69,24.94,25.13,306500.0],["2018-09-25",25.24,25.31,24.65,24.7,254200.0],["2018-09-26",24.59,24.65,24.08,24.09,237100.0],["2018-09-27",24.1,24.46,23.95,24.09,156100.0],["2018-09-28",23.94,24.2,23.78,23.99,181000.0],["2018-10-01",24.12,24.48,23.94,24.27,425800.0],["2018-10-02",24.26,24.51,24.08,24.25,271400.0],["2018-10-03",24.4,25.18,24.01,25.04,414500.0],["2018-10-04",24.99,25.3,24.53,24.75,274000.0],["2018-10-05",24.68,24.82,23.66,23.97,521700.0],["2018-10-08",23.83,24.18,23.53,24.17,223900.0],["2018-10-09",24.05,24.05,23.3,23.51,298200.0],["2018-10-10",23.25,23.33,22.15,22.22,501300.0],["2018-10-11",22.05,22.75,21.64,21.72,455600.0],["2018-10-12",22.1,22.1,20.65,21.01,530700.0],["2018-10-15",20.58,21.35,20.58,21.05,475300.0],["2018-10-16",21.28,21.69,20.9,21.64,468900.0],["2018-10-17",21.73,21.99,21.24,21.92,547700.0],["2018-10-18",21.65,21.65,20.47,20.56,928100.0],["2018-10-19",20.59,20.72,19.36,19.43,842800.0],["2018-10-22",19.55,19.79,18.98,19.0,448700.0],["2018-10-23",18.49,18.5,17.1,17.33,951800.0],["2018-10-24",17.35,17.57,16.74,16.76,1058000.0],["2018-10-25",17.17,17.91,16.96,17.64,933900.0],["2018-10-26",17.37,17.52,16.85,17.18,485200.0],["2018-10-29",17.51,18.02,16.92,17.21,368900.0],["2018-10-30",17.15,17.77,17.15,17.65,334100.0],["2018-10-31",18.04,18.45,17.99,18.28,303900.0],["2018-11-01",18.41,20.01,18.29,19.83,434800.0],["2018-11-02",19.51,19.83,18.25,18.74,523600.0],["2018-11-05",18.97,19.4,18.32,19.1,703900.0],["2018-11-06",21.39,22.0,19.25,20.12,1038100.0],["2018-11-07",20.22,20.46,19.17,20.14,803900.0],["2018-11-08",19.96,20.3,19.48,19.61,408100.0],["2018-11-09",19.36,19.5,18.67,19.12,359200.0],["2018-11-12",19.13,19.17,18.64,18.68,245300.0],["2018-11-13",18.71,19.37,18.6,18.62,362600.0],["2018-11-14",18.95,19.39,18.21,18.56,338000.0],["2018-11-15",18.51,19.1,18.23,19.07,226700.0],["2018-11-16",18.92,19.18,18.54,19.01,301400.0],["2018-11-19",18.82,19.23,18.6,19.13,295500.0],["2018-11-20",18.69,18.81,17.85,17.87,415000.0],["2018-11-21",17.98,18.91,17.91,18.76,610200.0],["2018-11-23",18.48,19.2,18.48,18.96,125300.0],["2018-11-26",19.14,19.69,19.14,19.58,210600.0],["2018-11-27",19.35,19.51,18.84,18.9,405600.0],["2018-11-28",19.17,19.62,18.68,19.61,548600.0],["2018-11-29",19.41,19.61,19.07,19.38,182100.0],["2018-11-30",19.29,19.82,19.29,19.75,262100.0],["2018-12-03",19.96,20.09,18.78,19.05,624000.0],["2018-12-04",19.01,19.03,17.22,17.26,691700.0],["2018-12-06",16.63,17.11,16.4,16.88,388400.0],["2018-12-07",17.01,17.44,15.96,16.14,510800.0],["2018-12-10",16.01,16.46,15.65,16.09,757900.0],["2018-12-11",16.5,16.8,15.64,15.74,336600.0],["2018-12-12",16.16,16.49,15.91,16.15,310900.0],["2018-12-13",16.27,16.43,15.37,15.5,510600.0],["2018-12-14",15.08,15.69,15.04,15.27,389300.0],["2018-12-17",15.37,15.8,14.84,15.0,502900.0],["2018-12-18",15.22,15.61,14.85,14.97,273500.0],["2018-12-19",15.0,15.43,14.23,14.46,318000.0],["2018-12-20",14.39,14.9,14.17,14.22,353700.0],["2018-12-21",14.3,14.51,13.87,13.94,544500.0],["2018-12-24",13.69,14.01,13.22,13.54,184600.0],["2018-12-26",13.6,14.73,13.34,14.68,565600.0],["2018-12-27",14.3,14.87,13.93,14.87,449600.0],["2018-12-28",14.94,15.09,14.39,14.46,517400.0],["2018-12-31",14.51,14.79,14.21,14.77,515300.0],["2019-01-02",14.45,15.26,14.4,15.18,533400.0],["2019-01-03",15.19,15.19,14.42,14.72,282500.0],["2019-01-04",15.15,15.89,15.09,15.79,413500.0],["2019-01-07",15.76,15.9,15.37,15.5,797700.0],["2019-01-08",15.79,15.87,15.43,15.62,1030700.0],["2019-01-09",15.77,16.26,15.66,16.03,1009900.0],["2019-01-10",15.77,16.25,15.6,16.06,987200.0],["2019-01-11",15.89,16.02,15.68,15.91,545100.0],["2019-01-14",15.69,15.83,15.27,15.65,441200.0],["2019-01-15",15.54,15.59,14.89,15.06,595500.0],["2019-01-16",15.02,15.45,14.97,15.13,279400.0],["2019-01-17",14.93,15.52,14.93,15.43,254600.0],["2019-01-18",15.61,16.21,15.51,16.13,412500.0],["2019-01-22",15.75,15.84,15.14,15.62,446500.0],["2019-01-23",15.68,15.7,14.57,14.61,527300.0],["2019-01-24",14.65,14.98,14.61,14.89,401900.0],["2019-01-25",15.27,15.71,15.11,15.4,643100.0],["2019-01-28",14.92,15.04,14.62,14.63,546400.0],["2019-01-29",14.85,14.97,14.76,14.81,463600.0],["2019-01-30",15.01,15.35,14.75,15.28,571200.0],["2019-01-31",15.19,15.42,14.75,15.22,1830500.0],["2019-02-01",15.31,15.65,15.22,15.37,545700.0],["2019-02-04",15.27,16.36,15.27,16.35,805400.0],["2019-02-05",16.49,16.96,16.3,16.85,781000.0],["2019-02-06",16.88,17.05,16.59,16.85,509000.0],["2019-02-07",16.75,17.03,16.16,16.49,828800.0],["2019-02-08",16.78,16.99,15.57,15.7,1227100.0],["2019-02-11",15.87,16.53,15.82,15.95,832400.0],["2019-02-12",16.21,16.83,16.21,16.68,809600.0],["2019-02-13",16.82,17.43,16.82,17.32,820400.0],["2019-02-14",17.14,17.4,16.92,16.93,321400.0],["2019-02-15",17.1,17.61,17.08,17.47,477600.0],["2019-02-19",17.29,17.99,17.21,17.88,657200.0],["2019-02-20",17.94,18.6,17.8,18.59,533900.0],["2019-02-21",18.45,19.0,18.33,18.59,655300.0],["2019-02-22",18.73,19.22,18.63,19.19,638200.0],["2019-02-25",19.5,19.77,19.13,19.13,625600.0],["2019-02-26",19.0,19.21,18.5,18.57,413100.0],["2019-02-27",18.53,18.64,18.14,18.4,352000.0],["2019-02-28",18.39,18.53,17.95,17.99,299300.0],["2019-03-01",18.23,18.59,18.06,18.48,364700.0],["2019-03-04",18.57,18.94,18.53,18.61,354700.0],["2019-03-05",18.59,18.92,18.42,18.79,307700.0],["2019-03-06",18.79,18.93,18.28,18.45,317800.0],["2019-03-07",18.34,18.43,17.72,18.0,434200.0],["2019-03-08",17.66,18.02,17.49,17.74,347300.0],["2019-03-11",17.73,18.09,17.72,17.81,418600.0],["2019-03-12",17.83,17.83,17.22,17.41,621300.0],["2019-03-13",17.59,17.66,17.14,17.15,333200.0],["2019-03-14",17.08,17.1,16.65,16.68,514900.0],["2019-03-15",16.74,17.22,16.73,16.96,727700.0],["2019-03-18",16.95,17.51,16.85,17.43,519300.0],["2019-03-19",17.62,17.75,17.31,17.36,332500.0],["2019-03-20",17.25,17.27,16.75,17.01,264900.0],["2019-03-21",16.89,17.31,16.89,17.11,258200.0],["2019-03-22",16.95,17.09,16.24,16.3,506600.0],["2019-03-25",16.24,16.57,16.11,16.37,226300.0],["2019-03-26",16.58,16.71,16.02,16.25,218700.0],["2019-03-27",16.31,16.35,15.96,16.18,161300.0],["2019-03-28",16.24,16.49,15.99,16.3,207200.0],["2019-03-29",16.48,16.63,16.27,16.41,415200.0],["2019-04-01",16.7,17.12,16.61,17.01,297600.0],["2019-04-02",16.92,17.01,16.73,16.82,293200.0],["2019-04-03",17.0,17.17,16.83,17.01,315000.0],["2019-04-04",17.0,17.44,17.0,17.33,242800.0],["2019-04-05",17.44,17.76,17.32,17.4,316600.0],["2019-04-08",17.37,17.52,17.21,17.41,165800.0],["2019-04-09",17.23,17.24,16.89,17.01,317900.0],["2019-04-10",17.08,17.36,17.01,17.33,169500.0],["2019-04-11",17.27,17.68,17.09,17.27,359400.0],["2019-04-12",17.51,17.8,17.42,17.64,204400.0],["2019-04-15",17.55,17.66,17.16,17.24,162000.0],["2019-04-16",17.22,17.84,17.22,17.77,216400.0],["2019-04-17",17.89,18.01,17.5,17.7,326500.0],["2019-04-18",17.71,18.62,17.71,18.39,587900.0],["2019-04-22",18.25,18.68,18.15,18.61,485000.0],["2019-04-23",18.58,19.07,18.5,19.03,657400.0],["2019-04-24",18.95,19.37,18.8,19.17,486200.0],["2019-04-25",18.96,19.05,17.92,17.94,345800.0],["2019-04-26",17.87,18.16,17.75,17.94,268500.0],["2019-04-29",18.01,18.2,17.77,17.99,358100.0],["2019-04-30",18.03,18.15,17.52,17.86,265500.0],["2019-05-01",17.96,17.96,17.5,17.57,400100.0],["2019-05-02",17.5,17.88,17.39,17.59,247800.0],["2019-05-03",17.64,18.56,17.63,18.35,408100.0],["2019-05-06",17.68,18.35,17.49,18.29,239100.0],["2019-05-07",18.12,18.12,17.58,17.81,257100.0],["2019-05-08",18.0,18.21,17.77,17.86,328400.0],["2019-05-09",17.59,17.63,16.81,17.46,429000.0],["2019-05-10",18.31,18.5,15.61,16.77,947200.0],["2019-05-13",16.08,16.21,15.5,15.97,743200.0],["2019-05-14",16.02,16.4,15.92,16.36,514700.0],["2019-05-15",16.08,16.42,16.02,16.25,333700.0],["2019-05-16",16.39,16.57,16.14,16.18,285200.0],["2019-05-17",15.93,15.96,15.45,15.48,423900.0],["2019-05-20",15.25,15.59,15.18,15.29,347900.0],["2019-05-21",15.41,15.93,15.38,15.84,327100.0],["2019-05-22",15.78,16.01,15.7,15.78,175900.0],["2019-05-23",15.5,15.5,14.9,15.06,260700.0],["2019-05-24",15.26,15.31,14.92,15.07,282500.0],["2019-05-28",15.13,15.15,14.62,14.7,339800.0],["2019-05-29",14.62,14.62,14.14,14.34,472000.0],["2019-05-30",14.34,14.61,14.08,14.12,202500.0],["2019-05-31",13.84,13.85,13.53,13.65,405400.0],["2019-06-03",13.65,14.05,13.58,13.94,447000.0],["2019-06-04",14.12,14.73,14.03,14.67,414100.0],["2019-06-05",14.74,14.94,14.42,14.64,410400.0],["2019-06-06",14.66,14.96,14.55,14.88,322200.0],["2019-06-07",15.25,15.25,14.87,15.17,266600.0],["2019-06-10",15.31,15.62,15.21,15.26,305400.0],["2019-06-11",15.58,15.73,15.22,15.37,322500.0],["2019-06-12",15.3,15.45,15.1,15.14,198300.0],["2019-06-13",15.26,15.75,15.26,15.73,179700.0],["2019-06-14",15.61,15.67,15.24,15.32,179900.0],["2019-06-17",15.27,15.61,15.13,15.46,151600.0],["2019-06-18",15.58,16.09,15.57,15.92,224800.0],["2019-06-19",15.91,16.08,15.85,15.94,138800.0],["2019-06-20",16.29,16.76,16.14,16.65,609000.0],["2019-06-21",16.51,16.98,16.38,16.86,389200.0],["2019-06-24",16.9,17.42,16.73,16.73,623900.0],["2019-06-25",16.82,17.43,16.56,17.21,452500.0],["2019-06-26",17.31,17.66,17.23,17.38,258600.0],["2019-06-27",17.33,17.72,17.32,17.67,290800.0],["2019-06-28",17.7,18.02,17.6,17.8,602600.0],["2019-07-01",18.36,18.55,17.62,17.95,345900.0],["2019-07-02",17.83,18.0,17.12,17.38,235200.0],["2019-07-03",17.33,17.48,16.79,17.11,353900.0],["2019-07-05",16.86,17.07,16.42,16.76,750900.0],["2019-07-08",16.67,16.93,16.55,16.77,301700.0],["2019-07-09",16.58,16.89,16.43,16.84,164800.0],["2019-07-10",17.03,17.42,16.9,17.08,413000.0],["2019-07-11",17.08,17.27,16.76,16.87,155000.0],["2019-07-12",16.95,17.66,16.9,17.57,268800.0],["2019-07-15",17.69,17.9,17.22,17.38,165800.0],["2019-07-16",17.27,17.75,16.97,17.47,185300.0],["2019-07-17",17.39,17.49,17.04,17.07,222400.0],["2019-07-18",16.91,17.07,16.65,16.96,332300.0],["2019-07-19",16.99,17.65,16.99,17.43,282200.0],["2019-07-22",17.55,17.6,17.33,17.4,192700.0],["2019-07-23",17.5,18.19,17.45,18.16,565800.0],["2019-07-24",17.86,18.55,17.84,18.54,357800.0],["2019-07-25",17.98,18.22,17.54,17.76,404800.0],["2019-07-26",17.76,17.89,17.46,17.81,306100.0],["2019-07-29",17.8,17.92,17.62,17.88,169500.0],["2019-07-30",17.44,18.24,17.3,18.14,242600.0],["2019-07-31",18.18,18.32,17.76,17.95,437500.0],["2019-08-01",17.88,18.08,16.85,16.9,300100.0],["2019-08-02",16.76,16.78,16.21,16.64,509700.0],["2019-08-05",15.91,16.15,15.57,15.86,331900.0],["2019-08-06",16.02,16.17,15.45,15.81,653200.0],["2019-08-07",15.5,15.73,15.3,15.64,262900.0],["2019-08-08",15.77,16.43,15.7,16.27,793400.0],["2019-08-09",17.74,18.55,16.8,17.01,702200.0],["2019-08-12",16.47,16.58,15.45,15.78,669000.0],["2019-08-13",15.82,16.36,15.69,16.03,309700.0],["2019-08-14",15.58,15.6,14.76,14.94,343600.0],["2019-08-15",15.03,15.03,14.09,14.36,534000.0],["2019-08-16",14.46,14.91,14.4,14.76,380800.0],["2019-08-19",14.96,15.1,14.48,14.57,407900.0],["2019-08-20",14.48,14.54,14.06,14.07,346200.0],["2019-08-21",14.34,14.51,14.17,14.25,403500.0],["2019-08-22",14.35,14.55,14.2,14.28,343200.0],["2019-08-23",14.1,14.1,13.0,13.12,501400.0],["2019-08-26",13.35,13.36,12.85,12.9,407800.0],["2019-08-27",12.88,12.99,11.85,11.88,710300.0],["2019-08-28",11.8,12.06,11.53,11.65,547600.0],["2019-08-29",11.89,12.5,11.89,12.28,627300.0],["2019-08-30",12.46,12.56,12.17,12.5,473100.0],["2019-09-03",12.25,12.3,11.47,11.68,480500.0],["2019-09-04",11.92,11.98,11.5,11.79,345700.0],["2019-09-05",11.95,12.59,11.95,12.43,350100.0],["2019-09-06",12.48,12.79,12.32,12.59,388500.0],["2019-09-09",12.65,13.16,12.65,13.13,334500.0],["2019-09-10",12.77,13.54,12.48,13.47,367200.0],["2019-09-11",13.37,13.94,13.21,13.92,476700.0],["2019-09-12",13.93,13.93,13.34,13.7,429500.0],["2019-09-13",13.97,14.55,13.82,14.22,493500.0],["2019-09-16",14.0,14.31,13.91,14.21,186700.0],["2019-09-17",14.05,14.08,13.74,14.01,193400.0],["2019-09-18",13.97,14.04,13.6,13.74,250100.0],["2019-09-19",13.65,13.86,13.44,13.5,188800.0],["2019-09-20",13.36,13.61,13.17,13.24,417500.0],["2019-09-23",13.06,13.47,13.05,13.05,354200.0],["2019-09-24",13.03,13.22,12.39,12.43,297600.0],["2019-09-25",12.35,12.66,12.33,12.57,294500.0],["2019-09-26",12.55,12.55,12.09,12.2,186500.0],["2019-09-27",12.24,12.39,12.01,12.12,264400.0],["2019-09-30",12.15,12.64,12.04,12.5,352400.0],["2019-10-01",12.61,12.83,11.65,11.79,358200.0],["2019-10-02",11.58,11.75,11.16,11.42,503400.0],["2019-10-03",11.32,11.34,10.85,11.25,471600.0],["2019-10-04",11.33,11.54,11.14,11.53,298100.0],["2019-10-07",11.5,11.58,11.22,11.23,315600.0],["2019-10-08",11.0,11.14,10.66,10.67,402200.0],["2019-10-09",10.71,10.84,10.49,10.7,520200.0],["2019-10-10",10.72,10.98,10.62,10.7,220100.0],["2019-10-11",10.94,11.58,10.94,11.31,321200.0],["2019-10-14",11.15,11.56,11.02,11.38,200500.0],["2019-10-15",10.77,11.42,10.7,11.25,437900.0],["2019-10-16",11.18,11.57,11.18,11.31,294300.0],["2019-10-17",11.43,11.75,11.39,11.72,191200.0],["2019-10-18",11.61,12.06,11.61,11.94,249100.0],["2019-10-21",12.15,12.43,12.08,12.09,350600.0],["2019-10-22",11.96,12.29,11.67,12.24,273700.0],["2019-10-23",12.27,12.55,12.06,12.51,271600.0],["2019-10-24",12.57,12.68,12.27,12.48,310400.0],["2019-10-25",12.45,13.2,12.45,13.11,574700.0],["2019-10-28",13.36,13.7,13.34,13.49,487500.0],["2019-10-29",13.33,13.47,13.25,13.32,290400.0],["2019-10-30",13.24,13.32,12.98,13.27,297600.0],["2019-10-31",12.99,13.1,12.32,12.76,379800.0],["2019-11-01",12.95,13.5,12.95,13.39,321900.0],["2019-11-04",13.55,14.15,13.55,13.95,641600.0],["2019-11-05",14.0,14.41,13.95,14.19,624800.0],["2019-11-06",14.15,14.15,13.39,13.51,275500.0],["2019-11-07",13.75,14.02,13.66,13.92,318800.0],["2019-11-08",15.63,17.11,15.44,16.21,2049000.0],["2019-11-11",16.02,16.7,15.92,16.3,814600.0],["2019-11-12",16.36,16.41,15.72,15.9,416500.0],["2019-11-13",15.68,16.05,15.55,15.63,559600.0],["2019-11-14",15.66,15.99,15.47,15.57,353600.0],["2019-11-15",15.79,15.94,15.54,15.56,297800.0],["2019-11-18",15.38,15.44,15.14,15.28,283900.0],["2019-11-19",15.39,15.54,15.0,15.14,540800.0],["2019-11-20",14.95,15.28,14.68,14.89,437900.0],["2019-11-21",14.9,15.45,14.8,15.35,308400.0],["2019-11-22",15.5,16.16,15.48,16.13,470900.0],["2019-11-25",16.25,16.87,16.15,16.76,365600.0],["2019-11-26",16.65,16.78,16.16,16.22,431000.0],["2019-11-27",16.16,16.35,16.0,16.07,169200.0],["2019-11-29",15.88,16.13,15.77,16.0,95500.0],["2019-12-02",16.07,16.42,15.89,15.99,335200.0],["2019-12-03",15.67,15.7,15.35,15.57,247800.0],["2019-12-04",15.63,15.92,15.51,15.54,247800.0],["2019-12-05",15.65,15.77,15.46,15.63,270800.0],["2019-12-06",15.93,16.38,15.93,16.2,189900.0],["2019-12-09",16.13,16.2,15.81,16.02,265600.0],["2019-12-10",16.06,16.32,15.88,16.12,352800.0],["2019-12-11",16.28,16.71,16.2,16.67,219100.0],["2019-12-12",16.67,17.43,16.55,17.27,704400.0],["2019-12-13",17.49,17.68,17.0,17.05,404900.0],["2019-12-16",17.51,17.61,17.22,17.3,245900.0],["2019-12-17",17.33,17.43,17.23,17.34,230800.0],["2019-12-18",17.36,17.45,17.08,17.44,185400.0],["2019-12-19",17.49,17.51,17.12,17.2,261000.0],["2019-12-20",17.29,17.38,17.12,17.3,532600.0],["2019-12-23",17.32,17.71,17.17,17.7,279200.0],["2019-12-24",17.75,17.77,17.4,17.55,68300.0],["2019-12-26",17.64,17.73,17.25,17.44,137400.0],["2019-12-27",17.48,17.56,17.18,17.5,236900.0],["2019-12-30",17.45,17.63,17.31,17.39,166200.0],["2019-12-31",17.35,17.7,17.35,17.5,197900.0],["2020-01-02",17.63,17.78,17.1,17.44,276400.0],["2020-01-03",17.05,17.27,16.89,17.26,237100.0],["2020-01-06",17.15,17.36,16.86,17.27,187900.0],["2020-01-07",17.12,17.35,16.83,17.04,206000.0],["2020-01-08",17.09,17.18,16.78,16.85,178700.0],["2020-01-09",16.92,16.94,16.45,16.5,172200.0],["2020-01-10",16.51,16.51,15.8,15.89,260400.0],["2020-01-13",15.85,16.24,15.68,16.2,268300.0],["2020-01-14",16.1,16.39,15.96,16.08,359900.0],["2020-01-15",15.91,16.28,15.87,16.26,391800.0],["2020-01-16",16.5,16.89,16.4,16.7,275500.0],["2020-01-17",16.82,16.92,16.26,16.36,219300.0],["2020-01-21",16.23,16.23,15.47,15.6,286700.0],["2020-01-22",15.73,16.23,15.36,15.42,203600.0],["2020-01-23",15.22,15.43,14.89,15.31,231300.0],["2020-01-24",15.33,15.44,14.79,14.92,194600.0],["2020-01-27",14.41,14.67,14.21,14.43,225400.0],["2020-01-28",14.58,14.85,14.42,14.74,224000.0],["2020-01-29",14.8,15.0,14.65,14.68,156600.0],["2020-01-30",14.47,14.83,14.32,14.74,188200.0],["2020-01-31",14.54,14.64,14.14,14.45,293800.0],["2020-02-03",14.5,14.89,14.37,14.71,219000.0],["2020-02-04",15.1,15.55,15.02,15.25,296700.0],["2020-02-05",15.61,16.16,15.57,16.05,373600.0],["2020-02-06",16.15,16.85,15.75,16.52,1087700.0],["2020-02-07",14.1,14.42,13.9,14.06,2652600.0],["2020-02-10",13.87,13.92,12.41,12.63,1033900.0],["2020-02-11",12.63,13.12,12.2,12.75,752500.0],["2020-02-12",12.86,13.18,12.77,12.97,781500.0],["2020-02-13",12.9,13.11,12.77,12.95,513900.0],["2020-02-14",13.23,13.65,12.67,12.8,634800.0],["2020-02-18",12.68,12.97,12.44,12.65,363000.0],["2020-02-19",12.65,12.95,12.55,12.56,292400.0],["2020-02-20",12.48,12.96,12.48,12.83,332900.0],["2020-02-21",12.87,13.18,12.8,13.1,357800.0],["2020-02-24",12.33,12.75,12.26,12.65,473400.0],["2020-02-25",12.65,12.74,12.34,12.6,894500.0],["2020-02-26",12.75,12.79,12.27,12.37,937500.0],["2020-02-27",12.01,13.19,11.88,12.68,847600.0],["2020-02-28",12.11,12.78,12.11,12.47,636800.0],["2020-03-02",12.52,12.88,12.03,12.88,649100.0],["2020-03-03",12.94,12.96,12.06,12.2,748100.0],["2020-03-04",12.46,12.66,12.18,12.64,308200.0],["2020-03-05",12.15,12.5,11.51,11.73,522700.0],["2020-03-06",11.18,11.8,11.03,11.12,548400.0],["2020-03-09",10.17,10.67,8.8,8.84,810000.0],["2020-03-10",9.5,10.76,9.21,10.7,807700.0],["2020-03-11",10.31,10.64,10.14,10.48,591000.0],["2020-03-12",9.55,10.51,9.4,9.72,695100.0],["2020-03-13",10.51,10.59,9.91,10.59,712500.0],["2020-03-16",9.0,10.4,9.0,9.78,667100.0],["2020-03-17",10.04,10.42,9.24,10.36,840100.0],["2020-03-18",9.57,10.15,8.77,9.86,590800.0],["2020-03-19",9.65,10.65,9.29,9.88,949800.0],["2020-03-20",9.78,10.04,8.63,9.8,670600.0],["2020-03-23",9.58,9.66,8.44,8.69,618300.0],["2020-03-24",9.25,9.37,8.5,8.66,613300.0],["2020-03-25",8.71,9.13,8.28,8.74,699700.0],["2020-03-26",8.83,9.3,8.53,9.06,842100.0],["2020-03-27",8.65,8.9,7.85,7.88,713800.0],["2020-03-30",7.93,8.38,7.66,8.15,560300.0],["2020-03-31",8.01,8.71,7.9,8.5,1257300.0],["2020-04-01",8.19,8.35,7.77,8.3,933500.0],["2020-04-02",8.35,9.04,8.15,8.96,755600.0],["2020-04-03",8.83,8.9,8.06,8.27,474500.0],["2020-04-06",8.57,9.14,8.57,8.87,570500.0],["2020-04-07",9.18,9.46,8.5,8.72,804300.0],["2020-04-08",8.7,9.2,8.64,9.13,441800.0],["2020-04-09",9.36,9.63,9.15,9.44,479500.0],["2020-04-13",9.35,9.49,8.82,9.0,302500.0],["2020-04-14",9.2,9.59,9.03,9.23,461900.0],["2020-04-15",8.78,8.99,8.21,8.22,576600.0],["2020-04-16",8.23,8.32,7.79,8.15,429600.0],["2020-04-17",8.33,8.59,8.22,8.38,361000.0],["2020-04-20",7.74,8.22,7.7,7.91,452200.0],["2020-04-21",7.71,7.8,7.35,7.38,849600.0],["2020-04-22",7.6,7.74,7.37,7.6,410600.0],["2020-04-23",7.63,8.04,7.61,7.76,308300.0],["2020-04-24",7.92,7.95,7.34,7.65,279500.0],["2020-04-27",7.67,8.35,7.51,8.25,452100.0],["2020-04-28",8.5,9.22,8.48,9.05,551000.0],["2020-04-29",9.22,9.61,9.17,9.5,660000.0],["2020-04-30",9.26,9.6,8.91,9.22,389100.0],["2020-05-01",8.89,9.02,8.53,8.6,379800.0],["2020-05-04",8.5,8.5,7.93,8.13,382600.0],["2020-05-05",8.24,9.02,8.24,8.58,467800.0],["2020-05-06",8.72,8.73,8.04,8.32,351800.0],["2020-05-07",8.55,9.02,8.48,8.76,431700.0],["2020-05-08",8.7,9.15,8.27,8.94,650400.0],["2020-05-11",8.59,8.71,8.09,8.57,495400.0],["2020-05-12",8.7,9.14,8.47,8.47,567500.0],["2020-05-13",8.4,8.44,7.66,7.79,517500.0],["2020-05-14",7.57,7.98,7.24,7.94,430000.0],["2020-05-15",7.97,8.24,7.84,8.16,281000.0],["2020-05-18",8.58,9.21,8.58,9.15,598400.0],["2020-05-19",9.12,9.14,8.53,8.54,306600.0],["2020-05-20",8.65,9.25,8.65,9.01,388100.0],["2020-05-21",8.94,9.07,8.81,8.86,293000.0],["2020-05-22",8.98,8.98,8.4,8.65,291200.0],["2020-05-26",9.08,9.63,9.08,9.57,635700.0],["2020-05-27",9.65,10.45,9.65,10.4,513000.0],["2020-05-28",10.65,10.65,9.6,9.75,464200.0],["2020-05-29",9.39,9.59,9.01,9.35,567100.0],["2020-06-01",9.41,10.15,9.19,9.74,602300.0],["2020-06-02",9.91,10.3,9.84,9.94,345500.0],["2020-06-03",10.18,10.54,10.14,10.24,458600.0],["2020-06-04",10.28,11.28,10.12,11.25,547200.0],["2020-06-05",11.79,12.49,11.75,12.15,608200.0],["2020-06-08",12.45,12.89,12.23,12.37,424900.0],["2020-06-09",11.93,12.27,11.59,12.1,402900.0],["2020-06-10",11.97,12.18,11.52,11.61,502500.0],["2020-06-11",10.98,10.98,10.46,10.66,624800.0],["2020-06-12",11.25,11.49,10.27,10.63,437400.0],["2020-06-15",10.23,10.84,10.04,10.82,406400.0],["2020-06-16",11.5,12.18,11.35,11.55,609100.0],["2020-06-17",11.48,11.64,11.15,11.16,298600.0],["2020-06-18",10.94,11.54,10.88,11.19,244600.0],["2020-06-19",11.43,11.56,10.92,11.19,378500.0],["2020-06-22",11.02,11.04,10.65,10.73,281100.0],["2020-06-23",11.01,11.1,10.74,10.91,308000.0],["2020-06-24",10.69,10.77,10.3,10.33,265800.0],["2020-06-25",10.25,10.68,10.1,10.67,308200.0],["2020-06-26",10.57,10.57,10.11,10.47,651400.0],["2020-06-29",10.67,11.23,10.67,11.0,281200.0],["2020-06-30",10.9,10.97,10.6,10.88,263900.0],["2020-07-01",10.92,11.05,10.33,10.35,277500.0],["2020-07-02",10.63,11.14,10.48,10.6,343800.0],["2020-07-06",10.85,11.08,10.51,10.72,254400.0],["2020-07-07",10.56,10.57,10.15,10.22,178200.0],["2020-07-08",10.21,10.3,9.97,10.22,274600.0],["2020-07-09",10.14,10.14,9.76,9.94,221300.0],["2020-07-10",9.88,10.27,9.88,10.17,188600.0],["2020-07-13",10.36,10.65,10.11,10.41,336000.0],["2020-07-14",10.51,10.91,10.31,10.9,309000.0],["2020-07-15",11.21,11.31,11.01,11.19,377600.0],["2020-07-16",11.13,11.46,11.0,11.38,321900.0],["2020-07-17",11.38,11.7,11.13,11.56,428200.0],["2020-07-20",11.4,11.56,11.02,11.04,266800.0],["2020-07-21",11.21,11.62,11.21,11.55,228300.0],["2020-07-22",11.43,11.62,11.28,11.53,220100.0],["2020-07-23",11.52,11.73,11.42,11.61,220400.0],["2020-07-24",11.53,11.72,11.37,11.41,134000.0],["2020-07-27",11.42,11.74,11.33,11.66,180100.0],["2020-07-28",11.53,11.7,11.15,11.16,162500.0],["2020-07-29",11.2,11.46,11.04,11.42,165000.0],["2020-07-30",11.14,11.25,10.97,11.07,104800.0],["2020-07-31",10.93,11.0,10.27,10.66,328300.0],["2020-08-03",10.65,11.06,10.5,10.87,274100.0],["2020-08-04",10.86,10.96,10.65,10.83,174100.0],["2020-08-05",10.96,11.47,10.96,11.2,376400.0],["2020-08-06",10.66,11.05,9.83,10.03,638000.0],["2020-08-07",10.0,10.06,9.71,9.99,686000.0],["2020-08-10",9.91,10.41,9.79,10.28,684100.0],["2020-08-11",10.47,11.07,10.31,10.67,532500.0],["2020-08-12",10.92,10.97,10.2,10.46,269300.0],["2020-08-13",10.48,10.63,10.3,10.46,262800.0],["2020-08-14",10.3,10.65,10.22,10.6,229600.0],["2020-08-17",10.52,10.64,10.21,10.23,289000.0],["2020-08-18",10.2,10.3,9.85,9.87,381500.0],["2020-08-19",9.86,10.1,9.79,9.84,347400.0],["2020-08-20",9.68,9.93,9.57,9.9,311300.0],["2020-08-21",9.79,10.07,9.79,9.82,417600.0],["2020-08-24",9.87,9.98,9.66,9.89,364600.0],["2020-08-25",9.94,10.06,9.6,9.66,220000.0],["2020-08-26",9.66,9.78,9.46,9.66,253300.0],["2020-08-27",9.69,10.02,9.59,9.8,303700.0],["2020-08-28",9.82,9.9,9.67,9.81,161500.0],["2020-08-31",9.77,9.77,9.4,9.42,256700.0],["2020-09-01",9.37,9.7,9.3,9.65,195500.0],["2020-09-02",9.67,9.71,9.49,9.61,278200.0],["2020-09-03",9.65,9.86,9.41,9.45,262300.0],["2020-09-04",9.67,9.79,9.37,9.53,311800.0],["2020-09-08",9.4,9.5,9.15,9.25,311700.0],["2020-09-09",9.3,9.31,8.81,8.82,368600.0],["2020-09-10",8.81,8.85,8.43,8.43,325000.0],["2020-09-11",8.47,8.58,8.26,8.3,282500.0],["2020-09-14",8.44,8.48,8.24,8.34,331500.0],["2020-09-15",8.39,8.6,8.25,8.35,466200.0],["2020-09-16",8.4,8.84,8.23,8.77,575800.0],["2020-09-17",8.67,9.19,8.54,9.12,525600.0],["2020-09-18",9.18,9.58,8.96,9.17,870300.0],["2020-09-21",8.95,8.95,8.24,8.41,560200.0],["2020-09-22",8.45,8.48,8.17,8.19,373300.0],["2020-09-23",8.25,8.59,7.98,7.98,387600.0],["2020-09-24",8.0,8.24,7.82,8.04,239300.0],["2020-09-25",7.94,8.13,7.89,8.09,243400.0],["2020-09-28",8.28,8.59,8.27,8.4,211000.0],["2020-09-29",8.39,8.43,8.12,8.33,204300.0],["2020-09-30",8.33,8.62,8.33,8.41,192200.0],["2020-10-01",8.46,8.6,8.34,8.48,168000.0],["2020-10-02",8.26,8.9,8.25,8.69,329400.0],["2020-10-05",8.8,9.39,8.8,9.19,380000.0],["2020-10-06",9.33,9.35,8.88,8.89,324500.0],["2020-10-07",9.0,9.15,8.95,8.99,412900.0],["2020-10-08",9.1,9.19,8.92,9.17,222600.0],["2020-10-09",9.23,9.38,9.0,9.05,205300.0],["2020-10-12",9.03,9.09,8.94,9.07,209800.0],["2020-10-13",8.95,8.99,8.65,8.71,195700.0],["2020-10-14",8.66,8.81,8.58,8.6,233900.0],["2020-10-15",8.45,8.68,8.35,8.66,157800.0],["2020-10-16",8.64,8.93,8.51,8.68,227200.0],["2020-10-19",8.63,8.75,8.5,8.54,185400.0],["2020-10-20",8.64,8.76,8.55,8.6,157100.0],["2020-10-21",8.61,8.87,8.58,8.71,161500.0],["2020-10-22",8.74,8.99,8.7,8.94,266700.0],["2020-10-23",9.04,9.19,8.88,8.9,189300.0],["2020-10-26",8.71,8.72,8.52,8.68,199200.0],["2020-10-27",8.61,8.61,8.17,8.2,264300.0],["2020-10-28",8.04,8.14,7.65,7.77,345700.0],["2020-10-29",7.75,7.75,7.36,7.53,366200.0],["2020-10-30",7.52,7.64,7.37,7.53,364200.0],["2020-11-02",7.67,7.96,7.56,7.86,366900.0],["2020-11-03",8.04,8.43,7.98,8.32,481400.0],["2020-11-04",8.16,8.16,7.61,7.77,495000.0],["2020-11-05",8.6,9.85,8.6,9.08,1342700.0],["2020-11-06",9.14,9.57,8.99,9.2,495300.0],["2020-11-09",9.93,10.65,9.73,10.02,706000.0],["2020-11-10",10.2,10.95,10.14,10.74,646400.0],["2020-11-11",10.84,10.84,10.48,10.82,306600.0],["2020-11-12",10.65,10.82,10.4,10.56,397500.0],["2020-11-13",10.73,10.97,10.62,10.89,247500.0],["2020-11-16",11.12,11.69,11.05,11.66,640800.0],["2020-11-17",11.45,11.66,11.21,11.29,208800.0],["2020-11-18",11.39,11.73,11.39,11.55,375700.0],["2020-11-19",11.49,11.55,11.27,11.5,210500.0],["2020-11-20",11.39,11.48,11.09,11.18,233900.0],["2020-11-23",11.34,11.74,11.29,11.7,439700.0],["2020-11-24",11.75,12.13,11.68,11.97,469900.0],["2020-11-25",11.96,11.96,11.42,11.46,244800.0],["2020-11-27",11.51,11.62,11.45,11.53,158000.0],["2020-11-30",11.43,11.43,11.11,11.11,281800.0],["2020-12-01",11.49,11.57,11.18,11.24,360200.0],["2020-12-02",11.21,11.42,11.18,11.32,306300.0],["2020-12-03",11.37,11.42,11.23,11.39,396100.0],["2020-12-04",11.54,12.4,11.42,12.38,983700.0],["2020-12-07",12.16,12.52,11.62,12.42,606500.0],["2020-12-08",12.18,12.81,12.18,12.72,435600.0],["2020-12-09",12.86,13.01,12.58,12.92,278700.0],["2020-12-10",12.81,12.81,12.37,12.61,284300.0],["2020-12-11",12.41,12.85,12.4,12.76,282000.0],["2020-12-14",12.99,12.99,12.46,12.72,325700.0],["2020-12-15",12.94,13.48,12.9,13.47,336500.0],["2020-12-16",13.53,13.56,13.23,13.41,423100.0],["2020-12-17",13.56,13.63,13.26,13.62,444900.0],["2020-12-18",13.65,13.99,13.47,13.58,718600.0],["2020-12-21",13.16,13.41,12.83,13.32,479600.0],["2020-12-22",13.35,13.35,12.87,12.91,357200.0],["2020-12-23",13.02,13.58,12.95,13.47,236200.0],["2020-12-24",13.51,13.53,13.2,13.31,96400.0],["2020-12-28",13.55,13.68,13.24,13.26,187900.0],["2020-12-29",13.42,13.42,12.69,12.95,241700.0],["2020-12-30",13.08,13.31,13.02,13.23,203000.0],["2020-12-31",13.25,13.37,13.02,13.31,153300.0],["2021-01-04",13.46,13.56,12.71,12.79,266400.0],["2021-01-05",12.65,13.32,12.65,13.08,254900.0],["2021-01-06",13.48,14.79,13.25,14.75,685300.0],["2021-01-07",14.96,15.27,14.56,14.84,530600.0],["2021-01-08",15.23,15.23,14.0,14.34,422000.0],["2021-01-11",14.07,14.41,14.07,14.35,135600.0],["2021-01-12",14.49,14.91,14.31,14.9,292100.0],["2021-01-13",14.87,15.05,14.42,14.46,182200.0],["2021-01-14",14.71,15.03,14.65,14.95,264000.0],["2021-01-15",14.93,14.95,14.5,14.87,372800.0],["2021-01-19",15.16,15.99,15.16,15.94,695200.0],["2021-01-20",16.0,16.01,15.01,15.26,378300.0],["2021-01-21",15.45,15.45,14.68,14.71,236300.0],["2021-01-22",14.32,14.61,14.04,14.59,287800.0],["2021-01-25",14.49,14.49,13.81,13.97,355000.0],["2021-01-26",14.08,14.21,13.66,13.66,196100.0],["2021-01-27",13.24,13.34,12.61,12.84,487600.0],["2021-01-28",13.0,13.69,12.94,13.5,354300.0],["2021-01-29",13.51,13.77,13.11,13.14,331900.0],["2021-02-01",13.28,13.56,13.07,13.41,256200.0],["2021-02-02",13.64,13.64,13.19,13.42,173600.0],["2021-02-03",13.46,13.57,13.16,13.54,200100.0],["2021-02-04",13.49,13.78,13.49,13.77,208300.0],["2021-02-05",13.97,14.12,13.63,14.02,212700.0],["2021-02-08",14.17,14.93,14.17,14.9,382100.0],["2021-02-09",14.64,15.47,14.41,15.42,522400.0],["2021-02-10",15.83,15.83,14.64,14.97,835100.0],["2021-02-11",15.24,15.34,14.49,14.77,397400.0],["2021-02-12",14.77,14.98,14.6,14.97,221500.0],["2021-02-16",15.07,15.4,15.0,15.21,278400.0],["2021-02-17",15.2,15.63,15.0,15.15,320200.0],["2021-02-18",15.03,15.04,14.28,14.44,234400.0],["2021-02-19",14.67,15.32,14.67,15.31,223600.0],["2021-02-22",15.25,16.36,15.24,15.99,410100.0],["2021-02-23",15.88,16.39,15.27,16.23,286700.0],["2021-02-24",16.42,17.22,16.38,16.94,387600.0],["2021-02-25",16.93,17.14,16.41,16.67,290900.0],["2021-02-26",16.53,16.98,16.11,16.29,302200.0],["2021-03-01",16.71,16.98,16.55,16.88,241900.0],["2021-03-02",16.83,16.95,16.35,16.37,144700.0],["2021-03-03",16.48,17.0,16.33,16.64,156000.0],["2021-03-04",16.6,16.93,15.79,16.21,282700.0],["2021-03-05",16.63,17.05,15.93,16.99,240500.0],["2021-03-08",17.14,18.04,16.99,17.89,372600.0],["2021-03-09",18.13,18.23,17.55,17.89,2083000.0],["2021-03-10",16.64,18.22,16.64,17.55,424200.0],["2021-03-11",19.2,20.18,17.9,19.67,987800.0],["2021-03-12",19.67,20.99,19.28,20.98,677000.0],["2021-03-15",21.04,22.14,20.87,22.08,775300.0],["2021-03-16",22.23,22.43,21.34,21.94,646000.0],["2021-03-17",22.26,23.43,21.94,23.42,509200.0],["2021-03-18",23.19,23.85,22.4,22.64,1004600.0],["2021-03-19",22.75,22.85,21.39,22.22,771000.0],["2021-03-22",22.13,22.15,20.93,21.16,456300.0],["2021-03-23",20.76,20.89,19.51,19.59,774200.0],["2021-03-24",20.09,21.02,19.63,19.63,404300.0],["2021-03-25",19.25,20.55,19.2,20.37,354300.0],["2021-03-26",20.59,20.81,19.71,20.27,538500.0],["2021-03-29",20.25,20.66,19.91,20.0,343800.0],["2021-03-30",20.07,21.26,19.91,21.12,462200.0],["2021-03-31",21.4,21.88,20.38,20.62,552600.0],["2021-04-01",20.71,20.88,20.25,20.61,235100.0],["2021-04-05",20.93,21.15,20.54,20.87,179400.0],["2021-04-06",21.0,21.61,20.94,21.21,402400.0],["2021-04-07",21.26,21.26,20.55,20.81,351900.0],["2021-04-08",20.72,20.74,19.75,20.66,455200.0],["2021-04-09",20.45,20.85,20.35,20.64,497300.0],["2021-04-12",20.67,21.97,20.62,21.93,327100.0],["2021-04-13",21.91,21.93,21.02,21.19,282500.0],["2021-04-14",21.05,21.72,21.0,21.35,209000.0],["2021-04-15",21.48,21.55,20.81,21.34,160700.0],["2021-04-16",21.57,21.94,20.97,21.2,289200.0],["2021-04-19",21.05,21.14,20.57,21.08,185700.0],["2021-04-20",21.15,21.19,20.07,20.21,263700.0],["2021-04-21",20.33,21.49,20.03,21.47,329100.0],["2021-04-22",21.93,22.94,21.8,22.3,565300.0],["2021-04-23",22.49,23.38,22.49,23.13,361200.0],["2021-04-26",23.36,23.65,23.1,23.33,292100.0],["2021-04-27",23.19,23.53,22.86,23.18,278900.0],["2021-04-28",23.09,23.77,22.91,23.69,267600.0],["2021-04-29",24.01,24.13,23.12,23.4,333500.0],["2021-04-30",23.0,23.1,22.44,22.88,345000.0],["2021-05-03",23.3,24.28,22.94,23.84,418700.0],["2021-05-04",23.64,24.6,23.51,24.48,500900.0],["2021-05-05",24.97,25.0,24.12,24.93,443100.0],["2021-05-06",22.85,24.95,22.5,24.26,802300.0],["2021-05-07",24.61,27.28,24.4,27.26,762100.0],["2021-05-10",27.68,28.33,25.27,26.4,663300.0],["2021-05-11",25.77,26.59,25.26,25.76,238200.0],["2021-05-12",25.79,26.53,24.67,24.85,408700.0],["2021-05-13",24.99,25.61,24.94,25.32,291800.0],["2021-05-14",25.62,25.9,25.07,25.54,205500.0],["2021-05-17",25.48,25.65,24.84,25.34,317000.0],["2021-05-18",25.49,25.63,24.84,24.85,242400.0],["2021-05-19",24.26,24.26,23.25,24.0,225400.0],["2021-05-20",24.11,24.24,22.77,23.15,285600.0],["2021-05-21",23.56,24.37,23.19,23.98,226900.0],["2021-05-24",23.92,24.26,23.45,24.06,166000.0],["2021-05-25",24.06,24.66,23.01,23.08,306300.0],["2021-05-26",23.63,24.41,23.63,24.17,314400.0],["2021-05-27",24.59,25.83,24.5,25.69,578400.0],["2021-05-28",26.0,26.0,24.78,25.82,339500.0],["2021-06-01",26.32,27.28,26.0,27.15,409200.0],["2021-06-02",27.12,27.3,26.2,26.66,348400.0],["2021-06-03",26.54,26.81,26.18,26.59,227600.0],["2021-06-04",26.99,27.3,26.52,27.22,186300.0],["2021-06-07",27.43,27.57,26.43,26.56,233100.0],["2021-06-08",26.48,26.79,26.02,26.56,179800.0],["2021-06-09",26.48,26.55,26.01,26.12,233500.0],["2021-06-10",26.07,26.3,24.73,24.76,268100.0],["2021-06-11",24.76,25.25,24.49,24.72,182500.0],["2021-06-14",24.77,25.27,24.35,24.5,240100.0],["2021-06-15",24.33,25.04,24.1,24.6,254800.0],["2021-06-16",24.37,24.74,23.89,24.29,207300.0],["2021-06-17",24.16,24.53,22.42,22.67,455600.0],["2021-06-18",22.14,22.85,21.82,22.53,426400.0],["2021-06-21",22.8,23.59,22.73,23.1,191800.0],["2021-06-22",22.91,23.26,22.38,23.16,231300.0],["2021-06-23",23.11,23.61,23.01,23.47,271200.0],["2021-06-24",23.75,24.73,23.32,24.68,592200.0],["2021-06-25",25.02,26.15,24.81,25.67,668000.0],["2021-06-28",25.67,25.67,23.55,24.01,428200.0],["2021-06-29",24.44,24.7,23.6,23.64,338700.0],["2021-06-30",23.49,24.59,23.49,24.5,763300.0],["2021-07-01",24.84,24.84,24.12,24.41,424100.0],["2021-07-02",24.39,24.55,23.34,23.55,174900.0],["2021-07-06",23.64,23.64,22.16,22.49,253900.0],["2021-07-07",22.31,22.98,22.08,22.92,225900.0],["2021-07-08",22.21,22.75,21.6,22.21,157100.0],["2021-07-09",22.91,23.47,22.81,23.34,149900.0],["2021-07-12",22.92,23.63,22.39,23.58,183300.0],["2021-07-13",23.36,23.42,22.53,22.55,140900.0],["2021-07-14",22.73,23.23,21.96,22.22,152600.0],["2021-07-15",21.8,22.36,21.61,21.96,266900.0],["2021-07-16",22.22,22.3,20.94,21.14,254100.0],["2021-07-19",20.21,21.16,19.92,20.54,334600.0],["2021-07-20",21.18,22.67,20.7,22.45,330300.0],["2021-07-21",22.82,23.52,22.53,22.89,172100.0],["2021-07-22",22.91,22.91,22.05,22.12,172800.0],["2021-07-23",22.55,22.77,22.13,22.65,153100.0],["2021-07-26",22.65,23.33,22.65,22.96,139800.0],["2021-07-27",22.48,22.84,22.15,22.53,111600.0],["2021-07-28",22.75,23.16,22.04,22.8,144600.0],["2021-07-29",23.26,23.39,22.8,22.96,173000.0],["2021-07-30",22.74,23.37,22.74,23.15,140800.0],["2021-08-02",23.21,24.39,22.72,22.84,184000.0],["2021-08-03",23.06,23.89,22.39,23.72,124100.0],["2021-08-04",23.22,23.58,22.75,22.8,138900.0],["2021-08-05",22.93,23.62,22.93,23.26,157900.0],["2021-08-06",24.99,25.62,23.78,25.39,303600.0],["2021-08-09",25.19,25.22,24.34,24.7,188500.0],["2021-08-10",24.7,26.12,24.67,25.92,236800.0],["2021-08-11",26.14,27.07,25.54,26.92,253800.0],["2021-08-12",27.01,27.37,26.33,26.62,191800.0],["2021-08-13",26.62,26.82,25.75,26.55,189000.0],["2021-08-16",26.38,26.4,25.43,25.55,193700.0],["2021-08-17",25.34,25.34,24.22,24.71,164400.0],["2021-08-18",24.62,24.91,23.88,23.89,223400.0],["2021-08-19",23.34,23.67,22.61,23.15,316000.0],["2021-08-20",23.03,23.51,22.82,23.39,310700.0],["2021-08-23",23.63,24.54,23.43,24.38,336900.0],["2021-08-24",24.67,25.22,24.6,25.22,129100.0],["2021-08-25",25.38,25.56,24.96,25.01,169000.0],["2021-08-26",24.94,25.11,24.43,24.57,390900.0],["2021-08-27",24.7,25.67,24.67,25.37,567100.0],["2021-08-30",25.72,25.72,24.61,24.66,172600.0],["2021-08-31",24.6,24.81,24.14,24.25,214400.0],["2021-09-01",24.25,24.46,23.36,23.45,198500.0],["2021-09-02",23.75,23.99,23.28,23.78,187100.0],["2021-09-03",23.64,23.96,22.91,23.08,193500.0],["2021-09-07",22.92,23.12,22.57,22.6,143600.0],["2021-09-08",22.5,22.57,21.92,22.28,210500.0],["2021-09-09",22.36,22.65,21.89,22.02,153800.0],["2021-09-10",22.3,22.55,21.82,21.92,220500.0],["2021-09-13",22.13,22.28,21.82,22.12,163300.0],["2021-09-14",22.28,22.28,21.46,21.61,344800.0],["2021-09-15",21.63,22.7,21.56,22.47,255500.0],["2021-09-16",22.48,22.48,21.89,22.08,150400.0],["2021-09-17",22.0,22.15,21.19,21.58,403900.0],["2021-09-20",20.8,21.17,20.26,20.98,164000.0],["2021-09-21",21.25,21.27,20.25,20.52,148400.0],["2021-09-22",20.9,21.32,20.61,20.82,169800.0],["2021-09-23",21.11,21.69,21.11,21.37,191800.0],["2021-09-24",21.03,21.6,20.95,21.42,177000.0],["2021-09-27",21.44,22.89,21.44,22.55,262300.0],["2021-09-28",22.62,22.89,22.08,22.34,260800.0],["2021-09-29",22.37,22.37,21.95,22.08,231400.0],["2021-09-30",22.29,22.31,21.35,21.42,399800.0],["2021-10-01",21.62,22.76,21.36,22.52,257100.0],["2021-10-04",22.52,22.9,22.09,22.52,164800.0],["2021-10-05",22.38,22.65,21.54,21.97,239500.0],["2021-10-06",21.54,21.75,20.78,21.07,216800.0],["2021-10-07",21.26,21.79,21.16,21.69,237400.0],["2021-10-08",21.61,21.88,20.86,20.96,171400.0],["2021-10-11",21.12,21.39,20.75,20.77,220900.0],["2021-10-12",20.41,20.58,19.71,19.73,336000.0],["2021-10-13",19.41,19.59,18.54,18.76,505000.0],["2021-10-14",18.89,19.58,18.89,19.22,638000.0],["2021-10-15",19.62,20.1,19.36,19.57,347100.0],["2021-10-18",19.33,19.57,19.02,19.17,218500.0],["2021-10-19",19.44,19.89,19.13,19.69,170000.0],["2021-10-20",19.61,20.61,19.52,20.49,234300.0],["2021-10-21",20.36,20.72,20.18,20.71,213100.0],["2021-10-22",20.75,21.2,20.64,20.86,140800.0],["2021-10-25",20.88,21.56,20.79,21.34,141100.0],["2021-10-26",21.37,21.38,20.83,20.84,216400.0],["2021-10-27",20.6,21.06,20.52,20.55,152200.0],["2021-10-28",20.59,21.93,20.59,21.9,175500.0],["2021-10-29",21.77,21.95,21.35,21.43,159200.0],["2021-11-01",21.6,22.74,21.6,22.44,205300.0],["2021-11-02",22.5,22.55,22.05,22.36,168600.0],["2021-11-03",22.17,23.15,21.81,23.01,304300.0],["2021-11-04",21.0,21.35,19.68,20.51,833500.0],["2021-11-05",20.72,22.88,20.72,22.18,405600.0],["2021-11-08",22.76,23.26,22.23,22.63,348000.0],["2021-11-09",22.31,22.59,21.82,22.54,239100.0],["2021-11-10",22.38,22.61,21.8,22.04,143600.0],["2021-11-11",22.27,22.42,21.94,22.09,144300.0],["2021-11-12",22.17,22.21,21.81,21.86,145700.0],["2021-11-15",22.0,22.0,21.52,21.66,129900.0],["2021-11-16",21.62,21.68,21.18,21.27,133400.0],["2021-11-17",21.12,21.13,20.54,20.77,145400.0],["2021-11-18",20.93,21.02,20.24,20.5,172000.0],["2021-11-19",20.1,20.41,19.95,20.05,137400.0],["2021-11-22",20.13,21.08,20.07,20.64,154500.0],["2021-11-23",20.6,20.91,20.36,20.6,182800.0],["2021-11-24",20.43,21.09,20.2,20.69,138600.0],["2021-11-26",19.5,20.16,19.32,19.91,389000.0],["2021-11-29",20.37,20.37,19.35,19.58,260500.0],["2021-11-30",19.18,19.55,18.43,19.06,622100.0],["2021-12-01",19.78,19.9,18.47,18.51,240600.0],["2021-12-02",18.78,19.52,18.71,19.44,206400.0],["2021-12-03",19.7,19.81,19.04,19.43,176100.0],["2021-12-06",19.85,20.03,19.52,19.58,202300.0],["2021-12-07",20.04,20.4,19.88,19.98,198600.0],["2021-12-08",20.06,20.55,19.87,20.37,160300.0],["2021-12-09",20.11,20.39,19.88,19.96,231900.0],["2021-12-10",20.18,20.32,19.48,19.57,161700.0],["2021-12-13",19.4,19.4,18.7,19.09,215900.0],["2021-12-14",18.65,19.24,18.27,18.37,181300.0],["2021-12-15",18.02,18.53,17.72,18.36,357800.0],["2021-12-16",18.75,18.94,17.95,18.05,215000.0],["2021-12-17",17.82,18.15,17.5,17.68,222200.0],["2021-12-20",17.17,17.44,16.47,16.9,164200.0],["2021-12-21",16.98,17.92,16.98,17.91,174800.0],["2021-12-22",17.9,18.25,17.67,18.15,178800.0],["2021-12-23",18.4,18.7,18.33,18.57,164400.0],["2021-12-27",18.49,18.99,18.27,18.99,166600.0],["2021-12-28",18.83,19.46,18.8,19.05,236200.0],["2021-12-29",19.01,19.23,18.86,19.13,151800.0],["2021-12-30",19.09,19.44,18.78,18.8,304200.0],["2021-12-31",18.82,18.83,18.3,18.59,214100.0],["2022-01-03",18.75,19.36,18.7,19.05,263500.0],["2022-01-04",19.35,19.84,19.34,19.79,226600.0],["2022-01-05",19.66,20.08,19.05,19.09,147600.0],["2022-01-06",19.17,19.7,19.08,19.5,206500.0],["2022-01-07",19.48,19.74,19.24,19.25,135500.0],["2022-01-10",19.23,19.23,18.71,18.98,115800.0],["2022-01-11",19.1,19.17,18.52,19.12,107200.0],["2022-01-12",19.39,19.53,18.8,18.99,175600.0],["2022-01-13",19.19,19.61,19.19,19.4,121500.0],["2022-01-14",19.12,19.54,19.0,19.45,130400.0],["2022-01-18",19.23,19.45,19.07,19.21,121900.0],["2022-01-19",19.3,19.3,18.23,18.51,202800.0],["2022-01-20",18.54,18.75,17.65,17.71,158300.0],["2022-01-21",17.63,18.02,17.26,17.38,194000.0],["2022-01-24",16.89,17.47,16.33,17.34,617100.0],["2022-01-25",17.01,17.35,15.86,17.07,748500.0],["2022-01-26",17.48,18.27,17.19,17.99,581100.0],["2022-01-27",18.32,18.81,17.4,17.62,768800.0],["2022-01-28",17.69,17.69,16.34,17.2,845900.0],["2022-01-31",17.03,18.27,16.31,18.25,1794800.0],["2022-02-01",18.3,18.68,17.9,18.47,628400.0],["2022-02-02",18.5,18.5,17.85,18.08,240200.0],["2022-02-03",18.0,18.37,17.76,17.8,466600.0],["2022-02-04",17.75,17.86,17.17,17.31,584900.0],["2022-02-07",17.36,17.65,17.22,17.36,358600.0],["2022-02-08",17.51,17.7,17.31,17.57,304900.0],["2022-02-09",17.62,18.13,17.62,17.79,298500.0],["2022-02-10",17.55,18.43,17.33,17.82,210200.0],["2022-02-11",17.79,17.85,17.05,17.23,244600.0],["2022-02-14",17.34,17.46,16.99,17.05,155400.0],["2022-02-15",17.38,17.95,17.18,17.89,167800.0],["2022-02-16",17.8,18.4,17.78,18.17,189900.0],["2022-02-17",17.95,18.09,17.54,17.61,205500.0],["2022-02-18",17.4,18.16,17.34,17.5,275800.0],["2022-02-22",17.25,17.74,16.58,16.61,319300.0],["2022-02-23",16.69,16.76,15.95,16.05,319600.0],["2022-02-24",15.42,16.4,15.28,16.34,308800.0],["2022-02-25",16.46,16.78,16.1,16.72,245100.0],["2022-02-28",16.37,16.82,16.35,16.53,208800.0],["2022-03-01",16.39,16.46,15.36,15.72,307700.0],["2022-03-02",15.95,17.04,15.78,16.7,260000.0],["2022-03-03",16.93,17.14,16.68,17.03,213900.0],["2022-03-04",16.69,16.87,15.76,15.97,192100.0],["2022-03-07",15.95,16.02,14.73,14.76,230500.0],["2022-03-08",14.83,16.13,14.83,15.55,288200.0],["2022-03-09",16.07,16.49,16.06,16.36,233300.0],["2022-03-10",15.84,16.3,15.76,16.25,194800.0],["2022-03-11",16.16,16.54,15.53,15.55,223000.0],["2022-03-14",15.71,15.99,15.28,15.49,263800.0],["2022-03-15",15.44,15.97,15.44,15.84,201800.0],["2022-03-16",16.09,16.58,16.02,16.51,233700.0],["2022-03-17",16.29,16.62,16.1,16.59,121000.0],["2022-03-18",16.51,16.65,16.11,16.52,273000.0],["2022-03-21",16.57,16.79,16.13,16.33,189800.0],["2022-03-22",16.47,16.8,16.14,16.18,134000.0],["2022-03-23",16.03,16.11,15.76,15.8,171800.0],["2022-03-24",15.9,16.01,15.62,15.96,163300.0],["2022-03-25",16.02,16.02,15.54,15.67,175900.0],["2022-03-28",15.59,15.68,15.11,15.65,239900.0],["2022-03-29",15.96,16.2,15.71,15.95,286800.0],["2022-03-30",15.88,15.94,15.36,15.41,274100.0],["2022-03-31",15.42,15.5,15.05,15.08,221500.0],["2022-04-01",15.26,15.48,14.43,14.65,225000.0],["2022-04-04",14.86,14.93,14.55,14.88,251900.0],["2022-04-05",14.74,14.88,14.02,14.04,260700.0],["2022-04-06",13.78,14.07,13.64,13.85,327500.0],["2022-04-07",13.7,13.83,13.37,13.73,259800.0],["2022-04-08",13.01,13.26,12.28,13.01,326900.0],["2022-04-11",12.95,13.27,12.75,12.98,226900.0],["2022-04-12",13.06,13.4,12.99,13.12,206300.0],["2022-04-13",13.05,13.37,13.03,13.33,182600.0],["2022-04-14",13.38,13.56,13.29,13.36,169800.0],["2022-04-18",13.25,13.65,13.25,13.47,168200.0],["2022-04-19",13.41,14.01,13.41,13.91,148600.0],["2022-04-20",14.02,14.41,13.95,13.97,273900.0],["2022-04-21",14.21,14.56,13.96,14.23,287400.0],["2022-04-22",14.23,14.26,13.4,13.51,205900.0],["2022-04-25",13.45,13.55,12.89,13.41,207100.0],["2022-04-26",13.28,13.47,13.02,13.08,224600.0],["2022-04-27",13.01,13.42,12.94,13.22,316000.0],["2022-04-28",13.54,13.71,12.86,13.68,413100.0],["2022-04-29",13.78,13.98,13.16,13.24,306000.0],["2022-05-02",13.39,13.76,13.16,13.74,464000.0],["2022-05-03",13.83,14.01,13.6,13.81,196500.0],["2022-05-04",12.89,14.06,12.41,13.89,520400.0],["2022-05-05",13.6,13.66,12.38,12.64,345600.0],["2022-05-06",12.59,12.71,12.09,12.27,326200.0],["2022-05-09",11.93,12.22,11.44,11.56,528800.0],["2022-05-10",11.74,11.76,11.02,11.25,246100.0],["2022-05-11",11.28,11.53,11.08,11.15,231400.0],["2022-05-12",10.96,11.56,10.87,11.52,279000.0],["2022-05-13",11.71,11.81,11.36,11.5,243900.0],["2022-05-16",11.42,11.8,11.09,11.65,318100.0],["2022-05-17",12.02,12.4,11.96,12.34,193800.0],["2022-05-18",12.18,12.51,11.67,11.76,130800.0],["2022-05-19",11.56,11.95,11.56,11.73,177400.0],["2022-05-20",11.8,11.8,11.26,11.65,552700.0],["2022-05-23",11.87,12.23,11.79,11.95,176900.0],["2022-05-24",11.75,11.98,11.34,11.86,316700.0],["2022-05-25",11.84,12.31,11.84,12.24,153700.0],["2022-05-26",12.43,12.69,12.4,12.61,137700.0],["2022-05-27",12.75,12.98,12.75,12.95,192300.0],["2022-05-31",12.77,13.17,12.7,13.02,252000.0],["2022-06-01",13.07,13.17,12.69,12.92,254100.0],["2022-06-02",13.0,13.6,13.0,13.55,269800.0],["2022-06-03",13.46,13.57,13.27,13.39,230300.0],["2022-06-06",13.61,13.69,13.44,13.65,171200.0],["2022-06-07",13.41,13.67,13.25,13.63,138500.0],["2022-06-08",13.45,13.62,13.28,13.32,161600.0],["2022-06-09",13.17,13.26,13.0,13.06,180500.0],["2022-06-10",12.76,12.83,12.32,12.4,218900.0],["2022-06-13",11.97,12.14,11.56,11.64,199800.0],["2022-06-14",11.91,12.27,11.91,12.18,228500.0],["2022-06-15",12.35,12.41,11.76,11.91,266100.0],["2022-06-16",11.51,11.55,10.42,10.53,239300.0],["2022-06-17",10.81,10.84,10.51,10.64,272200.0],["2022-06-21",10.7,10.82,10.39,10.5,234700.0],["2022-06-22",10.24,10.46,10.14,10.38,251100.0],["2022-06-23",10.39,10.45,9.97,10.29,225900.0],["2022-06-24",10.38,10.88,10.38,10.64,392500.0],["2022-06-27",10.7,10.97,10.69,10.88,178000.0],["2022-06-28",10.96,11.16,10.74,10.76,125100.0],["2022-06-29",10.64,10.64,10.19,10.54,197000.0],["2022-06-30",10.27,10.54,10.08,10.53,168600.0],["2022-07-01",10.43,10.78,10.31,10.59,173100.0],["2022-07-05",10.36,10.64,10.1,10.59,177900.0],["2022-07-06",10.55,10.55,10.14,10.29,120300.0],["2022-07-07",10.52,10.88,10.52,10.67,223600.0],["2022-07-08",10.59,10.75,10.51,10.54,249800.0],["2022-07-11",10.45,10.52,10.15,10.29,163400.0],["2022-07-12",10.15,10.51,10.15,10.31,307700.0],["2022-07-13",10.19,10.36,10.03,10.26,135200.0],["2022-07-14",10.0,10.16,9.83,10.14,188100.0],["2022-07-15",10.41,10.68,10.08,10.33,218400.0],["2022-07-18",10.46,10.74,10.34,10.34,203200.0],["2022-07-19",10.54,11.0,10.45,10.92,214100.0],["2022-07-20",10.86,11.05,10.77,10.98,287700.0],["2022-07-21",10.88,10.94,10.55,10.83,270100.0],["2022-07-22",10.93,10.98,10.53,10.7,279800.0],["2022-07-25",10.76,11.1,10.71,11.0,189200.0],["2022-07-26",10.9,11.0,10.68,10.87,181100.0],["2022-07-27",10.97,11.35,10.88,11.26,199700.0],["2022-07-28",11.32,11.5,11.0,11.1,365600.0],["2022-07-29",11.15,11.5,11.08,11.43,425500.0],["2022-08-01",11.25,11.46,10.95,11.3,580500.0],["2022-08-02",11.17,11.46,11.04,11.27,409800.0],["2022-08-03",11.48,11.65,11.2,11.43,364400.0],["2022-08-04",11.9,11.98,11.65,11.78,289400.0],["2022-08-05",10.97,11.62,10.58,11.25,364200.0],["2022-08-08",11.18,11.3,10.62,10.9,396700.0],["2022-08-09",11.0,11.13,10.71,10.94,312600.0],["2022-08-10",11.18,11.33,11.09,11.16,586600.0],["2022-08-11",11.27,11.44,11.07,11.19,1460300.0],["2022-08-12",11.27,11.43,11.07,11.22,1137200.0],["2022-08-15",11.2,11.2,10.95,11.06,1045500.0],["2022-08-16",11.07,11.36,11.02,11.31,862100.0],["2022-08-17",11.24,11.24,10.71,10.72,329700.0],["2022-08-18",10.68,10.75,10.52,10.65,202100.0],["2022-08-19",10.5,10.56,10.26,10.4,326400.0],["2022-08-22",10.25,10.25,9.72,9.8,457000.0],["2022-08-23",9.96,10.39,9.83,10.27,356300.0],["2022-08-24",10.37,10.51,10.29,10.41,245200.0],["2022-08-25",10.39,10.76,10.39,10.65,242300.0],["2022-08-26",10.75,10.77,10.35,10.38,284500.0],["2022-08-29",10.28,10.36,10.06,10.09,171700.0],["2022-08-30",10.11,10.13,9.66,9.83,233400.0],["2022-08-31",9.87,9.9,9.52,9.55,333700.0],["2022-09-01",9.43,9.44,9.26,9.38,260700.0],["2022-09-02",9.67,9.67,9.36,9.43,273400.0],["2022-09-06",9.49,9.52,9.26,9.34,151100.0],["2022-09-07",9.27,9.6,9.26,9.5,179800.0],["2022-09-08",9.5,9.68,9.27,9.54,265900.0],["2022-09-09",9.64,9.89,9.64,9.81,198000.0],["2022-09-12",9.96,10.18,9.86,9.94,161400.0],["2022-09-13",9.53,9.6,9.16,9.21,267100.0],["2022-09-14",9.23,9.23,8.93,9.07,206200.0],["2022-09-15",9.01,9.23,8.98,9.02,174100.0],["2022-09-16",8.8,8.93,8.68,8.93,420800.0],["2022-09-19",8.79,9.23,8.76,9.16,162000.0],["2022-09-20",9.08,9.08,8.83,8.9,151800.0],["2022-09-21",9.04,9.1,8.64,8.69,204100.0],["2022-09-22",8.68,8.72,8.47,8.49,159100.0],["2022-09-23",8.33,8.37,8.12,8.33,193800.0],["2022-09-26",8.25,8.4,8.05,8.12,257000.0],["2022-09-27",8.2,8.28,7.94,7.98,173700.0],["2022-09-28",8.04,8.39,8.04,8.24,213100.0],["2022-09-29",8.13,8.13,7.84,7.99,191300.0],["2022-09-30",7.91,8.06,7.75,7.75,451700.0],["2022-10-03",7.89,8.29,7.66,8.09,433100.0],["2022-10-04",8.27,8.81,8.27,8.8,314600.0],["2022-10-05",8.61,8.67,8.51,8.61,186600.0],["2022-10-06",8.5,8.65,8.4,8.45,102700.0],["2022-10-07",8.36,8.36,8.04,8.19,136500.0],["2022-10-10",8.25,8.31,7.96,8.09,172300.0],["2022-10-11",7.97,8.03,7.81,7.9,162400.0],["2022-10-12",7.9,7.99,7.75,7.84,463300.0],["2022-10-13",7.67,8.28,7.53,8.19,268000.0],["2022-10-14",8.25,8.31,7.94,7.98,134200.0],["2022-10-17",8.12,8.34,8.12,8.28,145500.0],["2022-10-18",8.54,8.72,8.43,8.52,140000.0],["2022-10-19",8.4,8.49,7.99,8.25,182000.0],["2022-10-20",8.28,8.41,8.11,8.14,108300.0],["2022-10-21",8.19,8.46,8.17,8.42,199100.0],["2022-10-24",8.4,8.4,8.13,8.16,155600.0],["2022-10-25",8.11,8.54,8.11,8.4,138100.0],["2022-10-26",8.47,8.8,8.43,8.52,144300.0],["2022-10-27",8.66,8.92,8.61,8.64,162600.0],["2022-10-28",8.69,9.1,8.69,9.06,159200.0],["2022-10-31",9.0,9.2,9.0,9.12,194100.0],["2022-11-01",9.21,9.45,9.19,9.43,172200.0],["2022-11-02",9.43,9.46,8.96,9.0,192500.0],["2022-11-03",8.74,9.38,8.69,9.28,127300.0],["2022-11-04",9.54,9.69,9.38,9.68,243000.0],["2022-11-07",9.87,10.06,9.64,9.76,166400.0],["2022-11-08",9.19,9.72,8.82,9.07,272800.0],["2022-11-09",8.86,9.37,8.86,9.02,195100.0],["2022-11-10",9.51,9.98,9.48,9.83,227500.0],["2022-11-11",9.99,10.39,9.95,10.32,233700.0],["2022-11-14",10.21,10.21,9.66,9.68,283900.0],["2022-11-15",9.8,10.32,9.79,9.84,216100.0],["2022-11-16",9.77,9.83,9.5,9.57,152700.0],["2022-11-17",9.33,9.7,9.26,9.7,154500.0],["2022-11-18",9.91,9.98,9.59,9.87,208900.0],["2022-11-21",9.87,10.12,9.81,9.9,150300.0],["2022-11-22",9.93,10.04,9.69,9.74,141100.0],["2022-11-23",9.72,9.96,9.54,9.58,181200.0],["2022-11-25",9.64,9.79,9.64,9.66,71400.0],["2022-11-28",9.61,9.72,9.11,9.25,308400.0],["2022-11-29",9.3,9.6,9.3,9.51,154900.0],["2022-11-30",9.49,9.87,9.2,9.82,404900.0],["2022-12-01",9.9,9.96,9.53,9.7,117400.0],["2022-12-02",9.47,9.76,9.41,9.62,123700.0],["2022-12-05",9.56,9.68,9.47,9.56,126400.0],["2022-12-06",9.6,9.77,9.35,9.48,266200.0],["2022-12-07",9.37,9.6,9.33,9.39,138900.0],["2022-12-08",9.46,9.63,9.37,9.47,107100.0],["2022-12-09",9.42,9.55,9.18,9.2,121700.0],["2022-12-12",9.15,9.34,9.05,9.27,410700.0],["2022-12-13",9.64,9.76,9.31,9.76,212200.0],["2022-12-14",9.62,9.82,9.31,9.38,172800.0],["2022-12-15",9.29,9.35,9.01,9.18,362900.0],["2022-12-16",9.02,9.2,9.0,9.15,368700.0],["2022-12-19",9.3,9.66,9.3,9.54,250400.0],["2022-12-20",9.46,9.57,9.26,9.37,161600.0],["2022-12-21",9.47,9.62,9.39,9.58,249900.0],["2022-12-22",9.47,9.47,9.1,9.4,166700.0],["2022-12-23",9.33,9.54,9.31,9.47,106800.0],["2022-12-27",9.5,9.58,9.4,9.56,120300.0],["2022-12-28",9.54,9.65,9.12,9.12,128000.0],["2022-12-29",9.15,9.39,9.15,9.31,140300.0],["2022-12-30",9.24,9.32,9.12,9.16,159000.0],["2023-01-03",9.28,9.61,9.06,9.61,248000.0],["2023-01-04",9.71,9.92,9.65,9.75,180500.0],["2023-01-05",9.73,9.79,9.56,9.59,137000.0],["2023-01-06",9.71,10.11,9.61,10.09,209300.0],["2023-01-09",10.07,10.5,10.03,10.26,163300.0],["2023-01-10",10.14,11.03,10.14,11.01,264300.0],["2023-01-11",11.05,11.52,11.02,11.47,293600.0],["2023-01-12",11.66,12.1,11.55,12.01,328900.0],["2023-01-13",11.85,11.98,11.33,11.7,247400.0],["2023-01-17",11.7,11.94,11.17,11.38,256700.0],["2023-01-18",11.69,12.71,11.69,12.31,407700.0],["2023-01-19",12.18,12.18,11.37,11.53,168300.0],["2023-01-20",11.64,12.0,11.34,11.9,190600.0],["2023-01-23",11.96,12.62,11.88,12.55,191400.0],["2023-01-24",12.48,12.78,12.45,12.69,106600.0],["2023-01-25",12.55,12.8,12.48,12.79,161600.0],["2023-01-26",12.78,13.0,12.55,12.9,185100.0],["2023-01-27",12.87,13.3,12.87,13.22,145900.0],["2023-01-30",13.01,13.19,13.01,13.17,253000.0],["2023-01-31",13.13,13.79,13.08,13.7,283300.0],["2023-02-01",13.62,14.25,13.48,14.23,279300.0],["2023-02-02",14.45,14.45,14.08,14.14,287200.0],["2023-02-03",14.1,14.21,13.9,14.1,225900.0],["2023-02-06",14.04,14.11,13.85,13.99,264100.0],["2023-02-07",13.87,14.11,13.73,14.0,257100.0],["2023-02-08",14.0,14.09,13.82,14.05,164400.0],["2023-02-09",14.15,14.3,13.69,13.76,205000.0],["2023-02-10",13.62,13.7,13.47,13.64,241900.0],["2023-02-13",13.64,14.04,13.53,13.99,171500.0],["2023-02-14",13.84,14.03,13.67,13.9,147100.0],["2023-02-15",13.75,14.39,13.64,14.32,196500.0],["2023-02-16",13.98,14.39,13.89,14.36,214000.0],["2023-02-17",14.45,14.56,14.18,14.36,234600.0],["2023-02-21",15.84,18.0,15.82,16.22,1195600.0],["2023-02-22",16.26,17.04,16.15,16.33,737400.0],["2023-02-23",16.65,18.14,16.58,17.74,706700.0],["2023-02-24",17.47,18.41,17.36,18.1,590500.0],["2023-02-27",18.26,18.5,17.77,18.22,523200.0],["2023-02-28",18.19,19.18,18.11,18.91,649100.0],["2023-03-01",18.9,19.51,18.9,19.26,427800.0],["2023-03-02",19.01,19.56,18.84,19.4,399100.0],["2023-03-03",19.56,19.73,19.26,19.56,361300.0],["2023-03-06",19.84,20.2,19.32,19.54,525700.0],["2023-03-07",19.54,19.92,19.31,19.49,343400.0],["2023-03-08",19.58,19.8,19.15,19.8,417200.0],["2023-03-09",19.8,19.86,18.78,18.8,500200.0],["2023-03-10",18.81,18.87,17.56,17.75,676800.0],["2023-03-13",17.36,17.56,16.66,16.89,970500.0],["2023-03-14",17.4,18.61,17.31,17.96,594900.0],["2023-03-15",17.18,17.39,16.59,16.95,684100.0],["2023-03-16",16.67,17.76,16.45,17.27,522900.0],["2023-03-17",17.02,17.02,16.12,16.15,644500.0],["2023-03-20",16.37,17.17,16.35,16.77,588500.0],["2023-03-21",17.29,17.79,17.14,17.76,482000.0],["2023-03-22",17.74,17.74,16.75,16.77,432800.0],["2023-03-23",16.9,17.53,16.64,16.87,352900.0],["2023-03-24",16.51,16.72,16.19,16.64,281500.0],["2023-03-27",16.6,16.68,15.87,16.43,458600.0],["2023-03-28",16.33,16.44,16.04,16.24,399700.0],["2023-03-29",16.49,16.73,16.17,16.49,352100.0],["2023-03-30",16.69,17.04,16.6,16.68,247800.0],["2023-03-31",16.8,17.12,16.71,17.09,287700.0],["2023-04-03",16.08,16.76,16.04,16.74,469700.0],["2023-04-04",16.87,16.87,14.52,14.77,513000.0],["2023-04-05",14.58,14.94,14.41,14.59,481500.0],["2023-04-06",14.59,14.7,14.17,14.54,446500.0],["2023-04-10",14.54,14.98,14.53,14.74,375600.0],["2023-04-11",14.88,15.05,14.72,14.88,338100.0],["2023-04-12",15.07,15.32,14.95,15.17,417100.0],["2023-04-13",15.3,15.36,15.04,15.1,291000.0],["2023-04-14",15.17,15.38,14.89,15.06,204500.0],["2023-04-17",15.08,15.7,14.98,15.66,406300.0],["2023-04-18",15.79,16.04,15.62,15.97,195300.0],["2023-04-19",15.9,15.94,15.69,15.93,261000.0],["2023-04-20",15.82,16.02,15.64,15.75,168500.0],["2023-04-21",15.71,15.79,15.3,15.58,226100.0],["2023-04-24",15.61,16.1,15.61,16.09,239600.0],["2023-04-25",15.91,15.99,15.25,15.26,296300.0],["2023-04-26",15.17,15.47,15.06,15.14,238400.0],["2023-04-27",15.15,15.18,14.55,14.9,277600.0],["2023-04-28",14.79,15.44,14.79,15.29,240500.0],["2023-05-01",16.21,17.06,15.86,16.21,533700.0],["2023-05-02",16.44,17.12,15.9,16.91,857800.0],["2023-05-03",17.49,18.46,16.8,17.22,931600.0],["2023-05-04",17.37,17.37,15.16,15.26,505300.0],["2023-05-05",15.8,15.8,15.29,15.5,431000.0],["2023-05-08",15.61,15.85,15.25,15.42,411400.0],["2023-05-09",15.3,15.59,14.95,15.5,421400.0],["2023-05-10",15.78,15.92,15.48,15.85,394900.0],["2023-05-11",15.54,15.73,15.21,15.28,255400.0],["2023-05-12",15.32,15.67,15.12,15.24,186200.0],["2023-05-15",15.36,15.54,15.06,15.47,253400.0],["2023-05-16",15.18,15.4,14.92,14.96,231000.0],["2023-05-17",15.13,15.49,15.06,15.28,231800.0],["2023-05-18",15.16,15.9,15.12,15.85,300100.0],["2023-05-19",16.1,16.21,15.42,15.63,291500.0],["2023-05-22",15.74,15.9,15.35,15.42,278200.0],["2023-05-23",15.25,15.65,15.08,15.24,169700.0],["2023-05-24",15.03,15.13,14.67,14.79,290300.0],["2023-05-25",14.65,15.05,14.53,14.89,187600.0],["2023-05-26",14.97,15.1,14.79,14.95,145400.0],["2023-05-30",14.96,15.06,14.67,14.72,168500.0],["2023-05-31",14.72,14.82,14.03,14.35,302700.0],["2023-06-01",14.34,14.92,14.25,14.82,197100.0],["2023-06-02",15.18,16.23,15.16,16.18,257600.0],["2023-06-05",16.04,16.11,15.41,15.86,249100.0],["2023-06-06",15.85,17.5,15.81,17.29,359700.0],["2023-06-07",17.42,18.07,17.24,18.01,296600.0],["2023-06-08",17.84,17.98,17.42,17.66,248700.0],["2023-06-09",17.62,17.72,17.16,17.37,157300.0],["2023-06-12",17.35,17.75,17.17,17.63,195800.0],["2023-06-13",17.74,18.27,17.65,17.98,195600.0],["2023-06-14",18.0,18.19,17.68,17.98,247800.0],["2023-06-15",17.78,18.1,17.5,18.06,308200.0],["2023-06-16",18.24,18.24,17.54,17.75,357300.0],["2023-06-20",17.69,18.05,17.55,17.86,208400.0],["2023-06-21",17.57,18.15,17.52,17.8,219200.0],["2023-06-22",17.75,17.86,17.48,17.75,159600.0],["2023-06-23",17.35,17.64,17.28,17.53,397000.0],["2023-06-26",17.51,18.09,17.47,17.67,261400.0],["2023-06-27",17.68,18.32,17.67,18.23,256900.0],["2023-06-28",18.25,18.62,17.97,18.41,397400.0],["2023-06-29",18.44,18.88,18.44,18.71,205000.0],["2023-06-30",18.95,19.07,18.66,18.83,203000.0],["2023-07-03",18.73,19.05,18.62,18.87,134300.0],["2023-07-05",18.82,18.82,17.84,17.93,268600.0],["2023-07-06",17.67,17.8,17.14,17.42,225500.0],["2023-07-07",17.42,18.19,17.25,17.94,304500.0],["2023-07-10",17.94,18.17,17.68,17.86,174400.0],["2023-07-11",17.97,18.09,17.57,17.98,386600.0],["2023-07-12",18.36,19.51,18.28,19.32,858600.0],["2023-07-13",19.41,19.81,19.04,19.71,401700.0],["2023-07-14",19.71,19.72,18.83,19.33,291800.0],["2023-07-17",19.33,19.52,19.02,19.05,234200.0],["2023-07-18",19.0,19.67,19.0,19.6,192400.0],["2023-07-19",19.6,19.67,19.22,19.4,216700.0],["2023-07-20",19.43,19.43,18.93,19.01,145900.0],["2023-07-21",19.19,19.19,18.4,18.56,221500.0],["2023-07-24",18.5,18.82,18.43,18.59,123600.0],["2023-07-25",18.31,18.35,17.91,17.94,233900.0],["2023-07-26",17.94,18.37,17.48,17.77,243200.0],["2023-07-27",17.87,18.14,17.65,17.76,210600.0],["2023-07-28",17.83,18.13,17.56,17.84,177700.0],["2023-07-31",17.9,18.26,17.9,18.12,201900.0],["2023-08-01",18.14,19.02,18.14,18.85,578300.0],["2023-08-02",18.55,18.84,18.08,18.24,309600.0],["2023-08-03",18.14,18.19,17.69,17.72,315300.0],["2023-08-04",17.65,17.95,17.15,17.54,347300.0],["2023-08-07",17.61,18.33,17.59,18.21,561700.0],["2023-08-08",19.2,19.48,16.95,17.45,896500.0],["2023-08-09",17.63,17.63,16.16,16.46,670300.0],["2023-08-10",16.55,16.82,16.39,16.81,491400.0],["2023-08-11",16.95,17.13,16.76,17.07,363500.0],["2023-08-14",16.91,17.04,16.4,16.76,184400.0],["2023-08-15",16.61,16.76,16.33,16.65,247500.0],["2023-08-16",16.55,16.87,16.12,16.15,311300.0],["2023-08-17",16.19,16.48,15.61,15.67,345500.0],["2023-08-18",15.4,15.89,15.4,15.73,414600.0],["2023-08-21",15.72,15.94,15.34,15.61,281400.0],["2023-08-22",15.69,15.82,15.54,15.6,194700.0],["2023-08-23",15.71,15.79,15.51,15.68,145100.0],["2023-08-24",15.6,15.71,15.25,15.42,223800.0],["2023-08-25",15.51,15.62,15.21,15.47,164400.0],["2023-08-28",15.57,16.0,15.57,15.94,347300.0],["2023-08-29",15.94,16.78,15.82,16.77,235500.0],["2023-08-30",16.65,16.98,16.3,16.88,274800.0],["2023-08-31",16.95,17.0,16.75,16.92,258000.0],["2023-09-01",17.08,17.2,16.66,16.83,227900.0],["2023-09-05",16.71,16.82,16.32,16.42,242500.0],["2023-09-06",16.41,16.64,16.1,16.22,165600.0],["2023-09-07",16.06,16.06,15.21,15.23,297700.0],["2023-09-08",15.12,15.32,14.98,15.22,214000.0],["2023-09-11",15.38,15.38,14.58,14.63,262700.0],["2023-09-12",14.51,14.88,14.27,14.37,193000.0],["2023-09-13",14.38,14.38,13.93,14.18,531200.0],["2023-09-14",14.47,14.78,14.24,14.76,252000.0],["2023-09-15",14.72,15.0,14.62,14.91,440100.0],["2023-09-18",14.94,15.34,14.94,15.15,150600.0],["2023-09-19",15.15,15.35,14.98,15.22,153500.0],["2023-09-20",15.33,15.65,14.95,14.98,193900.0],["2023-09-21",14.71,14.94,14.5,14.9,184400.0],["2023-09-22",14.74,14.89,14.53,14.64,184500.0],["2023-09-25",14.25,14.96,14.25,14.7,180600.0],["2023-09-26",14.55,14.84,14.35,14.47,213500.0],["2023-09-27",14.67,14.93,14.63,14.88,182300.0],["2023-09-28",14.89,15.35,14.89,15.09,143200.0],["2023-09-29",15.27,15.41,14.95,15.05,201800.0],["2023-10-02",15.0,15.19,14.56,14.71,192300.0],["2023-10-03",14.51,14.7,14.44,14.58,210200.0],["2023-10-04",14.48,14.52,13.88,14.32,228400.0],["2023-10-05",14.27,14.32,13.97,14.26,319900.0],["2023-10-06",13.98,14.93,13.98,14.53,338600.0],["2023-10-09",14.36,14.58,14.13,14.5,125300.0],["2023-10-10",14.61,14.88,14.61,14.65,118100.0],["2023-10-11",14.67,14.82,14.42,14.73,117800.0],["2023-10-12",14.77,14.77,14.08,14.48,119200.0],["2023-10-13",14.49,14.72,13.83,13.92,131000.0],["2023-10-16",14.04,14.2,13.86,14.03,317700.0],["2023-10-17",13.89,14.4,13.86,14.24,234700.0],["2023-10-18",13.96,13.96,13.18,13.21,234800.0],["2023-10-19",13.21,13.46,12.86,12.97,292300.0],["2023-10-20",13.01,13.25,12.68,13.12,286800.0],["2023-10-23",13.06,13.25,12.73,12.83,190600.0],["2023-10-24",13.13,13.13,12.62,12.84,241800.0],["2023-10-25",12.75,12.75,12.35,12.37,244400.0],["2023-10-26",12.47,12.75,12.4,12.6,133700.0],["2023-10-27",12.61,12.61,12.2,12.32,143300.0],["2023-10-30",12.52,12.81,12.46,12.71,234900.0],["2023-10-31",12.75,12.94,12.59,12.8,329500.0],["2023-11-01",12.69,13.05,12.43,12.75,382400.0],["2023-11-02",14.5,14.93,13.37,13.56,793800.0],["2023-11-03",14.05,14.28,13.47,13.56,393300.0],["2023-11-06",13.74,13.8,13.06,13.53,327700.0],["2023-11-07",13.37,14.04,13.32,13.96,235100.0],["2023-11-08",13.89,14.0,13.74,13.87,231200.0],["2023-11-09",14.02,14.11,13.51,13.55,258800.0],["2023-11-10",13.56,14.1,13.25,14.1,273200.0],["2023-11-13",13.93,14.07,13.81,13.86,177900.0],["2023-11-14",14.27,14.62,13.83,14.45,503100.0],["2023-11-15",14.52,14.8,14.12,14.51,415900.0],["2023-11-16",14.5,14.5,13.93,14.02,396200.0],["2023-11-17",14.29,14.48,14.07,14.47,551600.0],["2023-11-20",14.38,14.74,14.29,14.61,262200.0],["2023-11-21",14.46,14.46,14.17,14.29,193700.0],["2023-11-22",14.29,14.54,14.2,14.45,237400.0],["2023-11-24",14.42,14.78,14.42,14.67,95200.0],["2023-11-27",14.56,14.74,14.41,14.59,233400.0],["2023-11-28",14.55,14.59,13.86,13.91,177600.0],["2023-11-29",14.1,14.4,14.1,14.27,333700.0],["2023-11-30",14.42,14.63,14.01,14.33,416100.0],["2023-12-01",14.34,15.22,14.2,15.2,491600.0],["2023-12-04",15.04,15.95,15.04,15.84,498600.0],["2023-12-05",15.79,15.79,15.22,15.23,654000.0],["2023-12-06",15.33,15.6,15.18,15.41,880600.0],["2023-12-07",15.46,15.68,15.33,15.58,423500.0],["2023-12-08",15.53,15.8,15.44,15.52,308500.0],["2023-12-11",15.43,15.48,14.91,14.95,345200.0],["2023-12-12",14.94,15.12,14.68,14.95,385900.0],["2023-12-13",14.97,15.58,14.59,15.55,318200.0],["2023-12-14",15.84,16.49,15.84,16.29,327200.0],["2023-12-15",16.38,16.61,16.06,16.14,490300.0],["2023-12-18",16.25,16.3,15.75,15.86,200700.0],["2023-12-19",16.08,16.66,16.08,16.64,278600.0],["2023-12-20",16.52,16.69,16.2,16.22,225800.0],["2023-12-21",16.49,16.58,16.26,16.57,188400.0],["2023-12-22",16.57,16.8,16.49,16.62,147100.0],["2023-12-26",16.67,17.16,16.65,17.05,180700.0],["2023-12-27",17.13,17.25,16.98,17.11,181000.0],["2023-12-28",16.97,17.13,16.93,17.11,125000.0],["2023-12-29",17.19,17.21,16.65,16.69,169000.0],["2024-01-02",16.54,16.62,16.1,16.23,184700.0],["2024-01-03",16.03,16.09,15.63,15.68,177300.0],["2024-01-04",15.68,15.86,15.58,15.76,201000.0],["2024-01-05",15.59,15.9,15.59,15.7,279000.0],["2024-01-08",15.7,15.93,15.55,15.93,236800.0],["2024-01-09",15.67,15.72,15.34,15.65,171000.0],["2024-01-10",15.59,15.89,15.44,15.88,188100.0],["2024-01-11",15.78,15.94,15.47,15.94,206500.0],["2024-01-12",16.24,16.24,15.8,15.89,185900.0],["2024-01-16",15.68,15.8,15.46,15.58,153500.0],["2024-01-17",15.24,15.49,15.19,15.47,305600.0],["2024-01-18",15.61,15.94,15.19,15.53,167300.0],["2024-01-19",15.69,15.69,15.27,15.59,165700.0],["2024-01-22",15.83,16.25,15.83,15.93,200600.0],["2024-01-23",16.18,16.18,15.77,15.77,201700.0],["2024-01-24",16.04,16.08,15.44,15.53,162100.0],["2024-01-25",15.9,16.42,15.9,16.26,247000.0],["2024-01-26",16.39,16.57,16.23,16.32,185100.0],["2024-01-29",16.33,16.66,16.11,16.65,136700.0],["2024-01-30",16.48,16.82,16.47,16.82,228900.0],["2024-01-31",16.82,16.82,16.09,16.1,201100.0],["2024-02-01",16.31,16.73,16.25,16.7,224300.0],["2024-02-02",16.41,16.75,16.26,16.58,174800.0],["2024-02-05",16.85,17.0,16.51,16.75,363300.0],["2024-02-06",16.73,16.94,16.63,16.74,214000.0],["2024-02-07",16.82,16.92,16.46,16.7,182800.0],["2024-02-08",16.7,17.13,16.64,17.04,188500.0],["2024-02-09",16.88,16.99,16.65,16.86,239200.0],["2024-02-12",16.96,17.65,16.96,17.44,306400.0],["2024-02-13",16.62,16.72,15.74,15.78,379900.0],["2024-02-14",16.08,16.5,16.05,16.44,327800.0],["2024-02-15",14.51,14.77,13.29,14.6,1098000.0],["2024-02-16",14.52,14.52,13.19,13.23,870900.0],["2024-02-20",13.09,13.4,12.95,13.39,596600.0],["2024-02-21",13.47,13.65,13.38,13.58,420800.0],["2024-02-22",13.71,13.8,13.08,13.11,540300.0],["2024-02-23",13.06,13.43,12.98,13.3,325400.0],["2024-02-26",13.25,13.56,13.13,13.33,274400.0],["2024-02-27",13.44,13.5,13.28,13.43,240800.0],["2024-02-28",13.33,13.64,13.3,13.52,364100.0],["2024-02-29",13.79,14.03,13.68,13.94,339600.0],["2024-03-01",14.05,14.05,13.56,13.56,266900.0],["2024-03-04",13.62,13.87,13.56,13.59,239800.0],["2024-03-05",13.46,13.61,13.22,13.23,213100.0],["2024-03-06",13.41,13.65,13.31,13.44,203900.0],["2024-03-07",13.62,13.85,13.46,13.48,185200.0],["2024-03-08",13.64,13.89,13.43,13.46,259900.0],["2024-03-11",13.38,13.53,13.38,13.44,179300.0],["2024-03-12",13.43,13.45,13.18,13.19,261900.0],["2024-03-13",13.12,13.48,13.12,13.41,183400.0],["2024-03-14",13.41,13.48,12.88,12.96,246900.0],["2024-03-15",12.9,13.23,12.85,13.02,398900.0],["2024-03-18",13.3,13.3,12.91,12.93,265900.0],["2024-03-19",12.86,13.25,12.66,13.23,226800.0],["2024-03-20",13.17,13.31,13.03,13.22,166000.0],["2024-03-21",13.31,13.58,13.28,13.45,228800.0],["2024-03-22",13.53,13.61,13.34,13.5,159500.0],["2024-03-25",13.49,13.62,13.36,13.44,157900.0],["2024-03-26",13.51,13.69,13.38,13.52,233900.0],["2024-03-27",13.92,14.04,13.78,14.02,326800.0],["2024-03-28",13.99,14.29,13.99,14.14,211700.0],["2024-04-01",14.12,14.26,13.86,13.97,229700.0],["2024-04-02",13.74,13.96,13.71,13.91,189500.0],["2024-04-03",13.91,14.19,13.91,14.09,191200.0],["2024-04-04",14.3,14.32,13.49,13.68,374900.0],["2024-04-05",13.64,13.92,13.64,13.78,177100.0],["2024-04-08",13.83,13.93,13.51,13.51,156100.0],["2024-04-09",13.55,13.78,13.5,13.67,232900.0],["2024-04-10",13.26,13.71,13.06,13.55,270800.0],["2024-04-11",13.6,13.62,13.35,13.58,141500.0],["2024-04-12",13.45,13.69,13.45,13.57,158100.0],["2024-04-15",13.68,13.87,13.38,13.46,177100.0],["2024-04-16",13.23,13.23,12.98,13.02,188100.0],["2024-04-17",13.11,13.19,12.84,12.91,171900.0],["2024-04-18",12.99,13.13,12.81,12.83,164200.0],["2024-04-19",12.8,13.0,12.69,12.88,154600.0],["2024-04-22",12.82,12.93,12.76,12.78,149000.0],["2024-04-23",12.75,13.15,12.75,13.02,206200.0],["2024-04-24",12.97,13.09,12.85,13.07,213800.0],["2024-04-25",12.89,12.89,12.6,12.79,181100.0],["2024-04-26",12.86,12.95,12.62,12.64,133500.0],["2024-04-29",12.7,12.91,12.66,12.82,198500.0],["2024-04-30",12.67,12.67,12.1,12.1,271600.0],["2024-05-01",12.13,12.25,11.73,11.85,225400.0],["2024-05-02",11.99,12.53,11.88,12.47,401600.0],["2024-05-03",12.72,12.8,12.38,12.43,192400.0],["2024-05-06",12.56,12.66,12.43,12.45,345500.0],["2024-05-07",12.51,12.87,12.51,12.63,238200.0],["2024-05-08",12.0,12.64,11.16,12.42,412300.0],["2024-05-09",12.37,12.42,11.97,12.26,391400.0],["2024-05-10",12.33,12.4,12.03,12.26,300300.0],["2024-05-13",12.35,12.47,12.2,12.29,290900.0],["2024-05-14",12.5,13.01,12.49,12.93,226300.0],["2024-05-15",13.1,13.13,12.77,12.88,209500.0],["2024-05-16",12.79,12.8,12.54,12.58,253400.0],["2024-05-17",12.6,12.67,12.48,12.56,251100.0],["2024-05-20",12.61,12.87,12.53,12.62,222700.0],["2024-05-21",12.65,12.86,12.58,12.83,194600.0],["2024-05-22",12.77,12.89,12.52,12.61,246000.0],["2024-05-23",12.64,12.64,11.92,12.06,247400.0],["2024-05-24",12.21,12.23,12.1,12.21,145800.0],["2024-05-28",12.36,12.4,12.08,12.16,220900.0],["2024-05-29",11.95,12.06,11.76,11.78,239400.0],["2024-05-30",11.96,12.23,11.9,12.18,166400.0],["2024-05-31",12.23,12.48,12.23,12.43,198900.0],["2024-06-03",12.58,12.58,11.96,12.03,201100.0],["2024-06-04",11.91,12.02,11.6,11.66,212400.0],["2024-06-05",11.79,12.13,11.79,12.11,237000.0],["2024-06-06",11.99,12.08,11.85,11.9,146900.0],["2024-06-07",11.71,11.95,11.71,11.8,202800.0],["2024-06-10",11.66,11.89,11.64,11.81,150200.0],["2024-06-11",11.72,11.85,11.62,11.77,183800.0],["2024-06-12",12.04,12.26,11.69,11.73,274500.0],["2024-06-13",11.69,11.71,11.21,11.27,187800.0],["2024-06-14",11.06,11.06,10.71,10.9,337000.0],["2024-06-17",10.86,11.09,10.8,11.07,159000.0],["2024-06-18",11.07,11.14,10.86,10.93,138400.0],["2024-06-20",10.86,10.98,10.8,10.81,135700.0],["2024-06-21",10.84,10.9,10.63,10.65,588900.0],["2024-06-24",10.68,10.88,10.54,10.64,302800.0],["2024-06-25",10.59,10.62,10.4,10.57,193600.0],["2024-06-26",10.44,10.75,10.42,10.7,252300.0],["2024-06-27",10.72,10.74,10.43,10.49,153900.0],["2024-06-28",10.62,11.54,10.5,11.53,2403100.0],["2024-07-01",11.47,11.53,10.9,10.91,466200.0],["2024-07-02",10.9,10.94,10.54,10.63,247300.0],["2024-07-03",10.67,10.92,10.67,10.85,99300.0],["2024-07-05",10.77,10.77,10.21,10.36,456700.0],["2024-07-08",10.46,10.65,10.41,10.45,214900.0],["2024-07-09",10.38,10.38,10.01,10.07,271000.0],["2024-07-10",10.15,10.35,10.11,10.31,222800.0],["2024-07-11",10.49,11.08,10.46,11.01,315200.0],["2024-07-12",11.2,11.49,10.98,11.0,306300.0],["2024-07-15",11.17,11.36,11.0,11.2,252500.0],["2024-07-16",11.36,11.9,11.33,11.86,302200.0],["2024-07-17",11.72,12.21,11.72,11.87,306300.0],["2024-07-18",11.82,12.1,11.55,11.59,249100.0],["2024-07-19",11.59,11.59,11.35,11.43,200800.0],["2024-07-22",11.52,12.11,11.4,12.1,318400.0],["2024-07-23",12.03,12.61,11.94,12.46,269900.0],["2024-07-24",12.37,12.57,11.96,11.98,296000.0],["2024-07-25",12.05,13.15,12.01,12.86,330500.0],["2024-07-26",13.15,13.46,12.85,12.98,298800.0],["2024-07-29",13.03,13.03,12.67,12.76,139600.0],["2024-07-30",12.9,12.95,12.64,12.73,238000.0],["2024-07-31",12.7,13.13,12.36,12.64,265600.0],["2024-08-01",12.64,12.81,11.79,12.08,293400.0],["2024-08-02",11.52,11.52,11.22,11.35,238300.0],["2024-08-05",10.66,10.92,10.4,10.92,389500.0],["2024-08-06",10.92,11.08,10.67,10.79,237900.0],["2024-08-07",11.1,11.24,10.64,10.78,330000.0],["2024-08-08",9.31,10.35,8.91,10.22,817700.0],["2024-08-09",10.01,10.04,9.15,9.22,739400.0],["2024-08-12",9.22,9.41,9.0,9.31,391800.0],["2024-08-13",9.39,9.39,9.06,9.3,417900.0],["2024-08-14",9.46,9.62,9.27,9.42,241600.0],["2024-08-15",9.74,9.93,9.61,9.74,247300.0],["2024-08-16",9.72,9.94,9.72,9.78,171100.0],["2024-08-19",9.84,9.9,9.7,9.87,182800.0],["2024-08-20",9.84,9.87,9.6,9.67,158100.0],["2024-08-21",9.75,9.88,9.63,9.77,190900.0],["2024-08-22",9.8,10.0,9.66,9.88,208200.0],["2024-08-23",9.94,10.37,9.83,10.14,212400.0],["2024-08-26",10.28,10.44,10.17,10.24,556200.0],["2024-08-27",10.26,10.28,10.01,10.09,140800.0],["2024-08-28",10.0,10.22,9.91,10.07,146200.0],["2024-08-29",10.14,10.3,10.02,10.1,152300.0],["2024-08-30",10.11,10.25,9.94,10.09,278200.0],["2024-09-03",10.03,10.17,9.68,9.76,245600.0],["2024-09-04",9.66,9.73,9.23,9.25,223900.0],["2024-09-05",9.32,9.4,9.14,9.26,191400.0],["2024-09-06",9.25,9.44,9.11,9.13,302800.0],["2024-09-09",9.12,9.3,8.98,8.99,288200.0],["2024-09-10",8.97,9.13,8.94,9.09,217200.0],["2024-09-11",9.0,9.19,8.85,9.14,225600.0],["2024-09-12",9.22,9.52,9.15,9.33,177200.0],["2024-09-13",9.53,9.69,9.47,9.68,228400.0],["2024-09-16",9.71,9.94,9.62,9.62,480000.0],["2024-09-17",9.79,10.34,9.72,10.04,298000.0],["2024-09-18",9.96,10.45,9.89,9.95,269100.0],["2024-09-19",10.18,10.23,9.91,9.99,195200.0],["2024-09-20",9.84,9.91,9.58,9.58,669900.0],["2024-09-23",9.6,9.74,9.35,9.41,199000.0],["2024-09-24",9.49,9.71,9.49,9.53,183600.0],["2024-09-25",9.53,9.64,9.37,9.41,261800.0],["2024-09-26",9.58,9.84,9.54,9.72,242800.0],["2024-09-27",9.86,9.97,9.63,9.71,262900.0],["2024-09-30",9.7,9.76,9.56,9.62,193700.0],["2024-10-01",9.55,9.77,9.44,9.55,237700.0],["2024-10-02",9.51,9.72,9.45,9.5,170200.0],["2024-10-03",9.36,9.43,9.22,9.28,206600.0],["2024-10-04",9.49,9.55,9.33,9.41,129800.0],["2024-10-07",9.35,9.5,9.3,9.44,170400.0],["2024-10-08",9.4,9.42,9.21,9.29,211900.0],["2024-10-09",9.29,9.41,9.22,9.39,306900.0],["2024-10-10",9.27,9.34,9.15,9.25,216000.0],["2024-10-11",9.25,9.82,9.25,9.75,158000.0],["2024-10-14",9.77,10.1,9.71,9.85,243700.0],["2024-10-15",9.87,10.07,9.76,9.82,232600.0],["2024-10-16",9.95,10.18,9.91,10.04,178800.0],["2024-10-17",10.0,10.21,9.93,10.19,169900.0],["2024-10-18",10.28,10.28,10.14,10.2,190800.0],["2024-10-21",10.29,10.29,9.83,9.85,324500.0],["2024-10-22",9.84,9.91,9.75,9.76,174200.0],["2024-10-23",9.71,9.76,9.52,9.65,182900.0],["2024-10-24",9.64,9.71,9.47,9.54,127400.0],["2024-10-25",9.62,9.82,9.57,9.64,151400.0],["2024-10-28",9.78,10.11,9.78,10.05,184100.0],["2024-10-29",9.93,10.03,9.74,9.8,185800.0],["2024-10-30",9.66,10.55,9.66,10.37,721700.0],["2024-10-31",9.41,9.96,8.5,9.34,885000.0],["2024-11-01",9.21,9.31,8.85,8.9,492200.0],["2024-11-04",8.86,8.99,8.6,8.63,457700.0],["2024-11-05",8.75,9.54,8.7,9.49,486500.0],["2024-11-06",10.28,11.14,10.02,10.94,743600.0],["2024-11-07",10.86,10.88,10.63,10.71,399700.0],["2024-11-08",10.66,11.1,10.48,11.04,502000.0],["2024-11-11",11.27,11.39,11.13,11.2,330100.0],["2024-11-12",11.11,11.25,10.75,10.76,342600.0],["2024-11-13",10.82,11.12,10.57,10.57,319500.0],["2024-11-14",10.63,10.69,10.5,10.67,206900.0],["2024-11-15",10.76,10.92,10.46,10.52,268300.0],["2024-11-18",10.49,10.68,10.41,10.47,198300.0],["2024-11-19",10.3,10.35,10.02,10.05,215100.0],["2024-11-20",10.18,10.2,9.89,10.02,351900.0],["2024-11-21",10.08,10.63,10.05,10.57,258700.0],["2024-11-22",10.64,10.85,10.57,10.81,193500.0],["2024-11-25",10.91,11.32,10.91,10.95,1357000.0],["2024-11-26",10.84,10.84,10.5,10.56,318400.0],["2024-11-27",10.6,10.93,10.6,10.63,198900.0],["2024-11-29",10.75,10.8,10.6,10.63,157300.0],["2024-12-02",10.58,10.73,10.45,10.58,329800.0],["2024-12-03",10.63,10.7,10.31,10.47,223200.0],["2024-12-04",10.43,10.56,10.34,10.5,362100.0],["2024-12-05",10.49,10.59,10.22,10.25,192500.0],["2024-12-06",10.37,10.41,10.06,10.21,140100.0],["2024-12-09",10.36,10.63,10.13,10.19,249300.0],["2024-12-10",10.21,10.3,9.89,10.1,314600.0],["2024-12-11",10.24,10.25,10.0,10.0,230100.0],["2024-12-12",9.98,9.99,9.82,9.87,226400.0],["2024-12-13",9.85,9.92,9.74,9.91,301000.0],["2024-12-16",9.93,9.96,9.41,9.41,254300.0],["2024-12-17",9.41,9.58,9.17,9.35,273300.0],["2024-12-18",9.42,9.76,8.9,9.0,290800.0],["2024-12-19",9.09,9.21,8.69,8.77,369700.0],["2024-12-20",8.65,9.07,8.58,8.63,849800.0],["2024-12-23",8.63,8.81,8.53,8.64,347800.0],["2024-12-24",8.66,8.82,8.58,8.8,163800.0],["2024-12-26",8.73,9.01,8.65,8.95,189700.0],["2024-12-27",8.9,9.07,8.72,8.77,240900.0],["2024-12-30",8.66,8.84,8.54,8.77,195600.0],["2024-12-31",8.85,9.19,8.84,9.13,239400.0],["2025-01-02",9.2,9.32,8.8,8.9,256300.0],["2025-01-03",8.96,9.04,8.83,9.0,145900.0],["2025-01-06",9.06,9.27,8.8,8.8,198200.0],["2025-01-07",8.82,8.93,8.66,8.71,322100.0],["2025-01-08",8.67,8.75,8.47,8.63,255700.0],["2025-01-10",8.45,8.59,8.3,8.4,231900.0],["2025-01-13",8.33,8.87,8.33,8.84,217400.0],["2025-01-14",8.94,9.06,8.71,8.95,177500.0],["2025-01-15",9.23,9.29,9.04,9.18,195300.0],["2025-01-16",9.15,9.24,9.06,9.14,153500.0],["2025-01-17",9.29,9.39,9.19,9.28,174100.0],["2025-01-21",9.45,9.57,9.34,9.55,272000.0],["2025-01-22",9.52,9.57,9.37,9.42,348000.0],["2025-01-23",9.41,9.98,9.41,9.97,278100.0],["2025-01-24",9.93,10.19,9.92,9.97,264300.0],["2025-01-27",9.95,10.15,9.93,9.99,290400.0],["2025-01-28",9.96,9.96,9.66,9.71,165400.0],["2025-01-29",9.75,9.94,9.64,9.75,170100.0],["2025-01-30",9.87,10.32,9.85,10.06,201800.0],["2025-01-31",9.96,10.15,9.84,9.99,242900.0],["2025-02-03",9.69,9.69,9.28,9.4,284800.0],["2025-02-04",9.44,9.8,9.4,9.79,278600.0],["2025-02-05",9.86,9.93,9.58,9.72,167700.0],["2025-02-06",9.81,9.85,9.68,9.76,213900.0],["2025-02-07",9.75,9.84,9.61,9.74,201600.0],["2025-02-10",9.78,9.99,9.68,9.91,319400.0],["2025-02-11",9.88,10.21,9.85,9.97,324500.0],["2025-02-12",9.87,9.9,9.63,9.77,388200.0],["2025-02-13",10.33,12.13,10.31,10.9,1144700.0],["2025-02-14",11.04,11.31,10.68,11.04,701500.0],["2025-02-18",11.03,11.71,10.8,11.68,601300.0],["2025-02-19",11.49,12.2,11.39,12.16,371900.0],["2025-02-20",12.03,12.08,11.44,11.77,275800.0],["2025-02-21",11.91,11.91,10.74,10.78,329900.0],["2025-02-24",10.8,10.87,10.59,10.63,265100.0],["2025-02-25",10.75,10.91,10.55,10.76,372800.0],["2025-02-26",10.72,10.92,10.52,10.53,301200.0],["2025-02-27",10.51,10.7,10.32,10.44,245200.0],["2025-02-28",10.38,10.51,10.23,10.35,223100.0],["2025-03-03",10.39,10.45,9.51,9.53,276200.0],["2025-03-04",9.29,9.49,8.9,9.43,454600.0],["2025-03-05",9.51,9.66,9.27,9.65,265300.0],["2025-03-06",9.45,10.06,9.39,9.95,233600.0],["2025-03-07",9.92,10.11,9.8,9.96,191400.0],["2025-03-10",9.71,9.9,9.53,9.62,213800.0],["2025-03-11",9.59,9.64,9.38,9.6,275400.0],["2025-03-12",9.69,9.69,9.34,9.48,154300.0],["2025-03-13",9.5,9.63,9.18,9.27,151300.0],["2025-03-14",9.4,9.56,9.27,9.51,184100.0],["2025-03-17",9.53,9.59,9.39,9.56,167700.0],["2025-03-18",9.43,9.67,9.43,9.62,198300.0],["2025-03-19",9.68,9.79,9.48,9.7,230300.0],["2025-03-20",9.5,9.84,9.5,9.69,180000.0],["2025-03-21",9.48,9.54,9.21,9.33,390800.0],["2025-03-24",9.56,9.74,9.53,9.71,160500.0],["2025-03-25",9.71,9.79,9.51,9.54,153700.0],["2025-03-26",9.53,9.7,9.4,9.46,128900.0],["2025-03-27",9.43,9.49,9.25,9.43,129300.0],["2025-03-28",9.33,9.4,8.82,8.89,171900.0],["2025-03-31",8.75,8.79,8.49,8.59,212700.0],["2025-04-01",8.5,8.75,8.41,8.71,154900.0],["2025-04-02",8.52,8.95,8.41,8.94,175300.0],["2025-04-03",8.32,8.42,8.05,8.05,405200.0],["2025-04-04",7.69,7.89,7.28,7.83,430800.0],["2025-04-07",7.41,8.1,7.18,7.42,446800.0],["2025-04-08",7.79,7.84,7.17,7.24,396100.0],["2025-04-09",7.16,8.2,7.06,8.07,446300.0],["2025-04-10",7.84,7.9,7.43,7.6,223600.0],["2025-04-11",7.52,7.68,7.3,7.67,203000.0],["2025-04-14",7.83,7.83,7.47,7.51,241400.0],["2025-04-15",7.43,7.62,7.43,7.51,229500.0],["2025-04-16",7.41,7.51,7.28,7.48,328700.0],["2025-04-17",7.44,7.64,7.35,7.59,314100.0],["2025-04-21",7.51,7.53,7.3,7.39,216200.0],["2025-04-22",7.53,7.61,7.26,7.57,328700.0],["2025-04-23",7.93,8.24,7.71,7.72,269200.0],["2025-04-24",7.72,8.13,7.7,8.06,279800.0],["2025-04-25",7.97,8.08,7.86,8.07,195700.0],["2025-04-28",8.06,8.22,7.87,8.0,166500.0],["2025-04-29",7.94,8.1,7.88,8.04,295800.0],["2025-04-30",7.91,7.97,7.76,7.88,311600.0],["2025-05-01",7.9,8.28,7.84,8.14,355300.0],["2025-05-02",8.34,8.57,8.27,8.5,378600.0],["2025-05-05",8.32,8.61,8.32,8.45,255700.0],["2025-05-06",8.21,8.48,8.21,8.34,271800.0],["2025-05-07",7.86,8.78,7.58,8.56,339300.0],["2025-05-08",8.82,10.05,8.73,9.82,652000.0],["2025-05-09",9.91,10.18,9.77,10.08,552100.0],["2025-05-12",10.74,11.12,10.68,11.02,547900.0],["2025-05-13",11.29,11.57,11.05,11.39,341500.0],["2025-05-14",11.28,11.45,11.2,11.31,324900.0],["2025-05-15",11.22,11.64,11.22,11.52,352100.0],["2025-05-16",11.59,11.82,11.56,11.76,349900.0],["2025-05-19",11.52,11.65,11.47,11.58,284100.0],["2025-05-20",11.59,11.77,11.37,11.45,239400.0],["2025-05-21",11.21,11.37,10.63,10.68,334800.0],["2025-05-22",10.67,10.73,10.53,10.56,168500.0],["2025-05-23",10.34,10.44,10.26,10.33,204900.0],["2025-05-27",10.62,11.0,10.46,10.92,198300.0],["2025-05-28",10.87,10.89,10.7,10.78,146200.0],["2025-05-29",10.9,10.95,10.66,10.84,118600.0],["2025-05-30",10.79,10.79,10.5,10.51,140700.0],["2025-06-02",10.59,10.59,10.28,10.36,265800.0],["2025-06-03",10.45,10.9,10.43,10.78,229500.0],["2025-06-04",10.9,10.9,10.71,10.74,133100.0],["2025-06-05",10.75,10.94,10.67,10.84,129500.0],["2025-06-06",11.12,11.33,10.96,10.98,142100.0],["2025-06-09",11.1,11.39,11.08,11.26,172900.0],["2025-06-10",11.32,11.51,11.05,11.41,201600.0],["2025-06-11",11.47,11.54,11.4,11.47,166800.0],["2025-06-12",11.46,11.51,11.2,11.45,199500.0],["2025-06-13",11.2,11.36,11.15,11.2,244400.0],["2025-06-16",11.38,11.64,11.34,11.44,249500.0],["2025-06-17",11.27,11.57,11.27,11.35,190800.0],["2025-06-18",11.31,11.56,11.28,11.3,166100.0],["2025-06-20",11.42,11.53,11.27,11.32,616400.0],["2025-06-23",11.2,11.44,10.98,11.42,270500.0],["2025-06-24",11.53,11.92,11.46,11.85,218500.0],["2025-06-25",11.77,11.84,11.59,11.69,242800.0],["2025-06-26",11.74,12.28,11.74,12.24,247000.0],["2025-06-27",12.28,12.45,12.14,12.28,389300.0],["2025-06-30",12.34,12.34,11.99,12.02,203900.0],["2025-07-01",11.9,12.65,11.8,12.31,276400.0],["2025-07-02",12.36,12.83,12.34,12.76,189300.0],["2025-07-03",12.79,12.99,12.76,12.88,149100.0],["2025-07-07",12.75,12.94,12.62,12.77,257500.0],["2025-07-08",12.88,13.28,12.73,13.03,357700.0],["2025-07-09",13.18,13.28,12.96,13.28,276800.0],["2025-07-10",13.17,13.62,13.05,13.39,339900.0],["2025-07-11",13.25,13.34,12.99,13.05,200400.0],["2025-07-14",13.03,13.1,12.78,12.98,281400.0],["2025-07-15",13.14,13.14,12.53,12.6,296300.0],["2025-07-16",12.65,12.72,12.26,12.47,210700.0],["2025-07-17",12.44,12.72,12.42,12.64,252400.0],["2025-07-18",12.71,12.71,12.22,12.31,235800.0],["2025-07-21",12.42,12.46,12.2,12.26,247800.0],["2025-07-22",12.25,12.8,12.25,12.63,254600.0],["2025-07-23",12.87,13.39,12.76,13.22,235900.0],["2025-07-24",13.01,13.15,12.96,13.06,285400.0],["2025-07-25",13.25,13.25,12.99,13.22,149500.0],["2025-07-28",13.27,13.35,13.14,13.22,145200.0],["2025-07-29",13.47,13.47,12.49,12.85,239400.0],["2025-07-30",12.89,12.89,12.31,12.49,210100.0],["2025-07-31",12.34,12.83,12.34,12.75,161600.0],["2025-08-01",12.36,12.48,11.96,12.05,348400.0],["2025-08-04",12.12,12.39,12.05,12.34,162400.0],["2025-08-05",12.42,12.65,12.26,12.6,186300.0],["2025-08-06",12.6,12.6,12.28,12.47,145500.0],["2025-08-07",12.62,12.62,12.33,12.51,142700.0],["2025-08-08",9.61,10.83,9.09,10.45,848200.0],["2025-08-11",10.31,10.56,9.79,10.19,728100.0],["2025-08-12",10.32,10.4,9.79,9.81,600800.0],["2025-08-13",9.97,10.03,9.67,9.84,534200.0],["2025-08-14",9.63,9.67,9.32,9.39,422900.0],["2025-08-15",9.43,9.46,9.09,9.14,576100.0],["2025-08-18",9.2,9.59,9.15,9.38,494000.0],["2025-08-19",9.36,9.58,9.3,9.34,278300.0],["2025-08-20",9.31,9.44,9.24,9.34,360300.0],["2025-08-21",9.25,9.36,9.17,9.34,328300.0],["2025-08-22",9.5,10.2,9.35,10.11,538200.0],["2025-08-25",10.19,10.38,10.06,10.09,318300.0],["2025-08-26",10.14,10.16,9.95,9.98,239000.0],["2025-08-27",9.93,10.12,9.91,10.11,219800.0],["2025-08-28",10.19,10.19,9.98,10.07,218200.0],["2025-08-29",10.07,10.07,9.79,9.9,280900.0],["2025-09-02",9.7,9.92,9.7,9.91,365000.0],["2025-09-03",9.82,9.95,9.66,9.9,264400.0],["2025-09-04",9.98,10.07,9.87,10.06,243600.0],["2025-09-05",10.09,10.26,9.96,10.13,269100.0],["2025-09-08",10.23,10.23,9.96,10.19,169700.0],["2025-09-09",10.19,10.27,9.98,9.98,335200.0],["2025-09-10",10.0,10.14,9.93,10.06,234200.0],["2025-09-11",10.1,10.35,10.04,10.24,256900.0],["2025-09-12",10.2,10.3,10.09,10.21,379000.0],["2025-09-15",10.33,10.46,9.66,10.27,441600.0],["2025-09-16",10.25,10.32,9.97,10.05,245000.0],["2025-09-17",10.01,10.33,9.9,9.98,243900.0],["2025-09-18",10.07,10.24,9.92,10.2,176900.0],["2025-09-19",10.24,10.24,9.95,9.98,721900.0],["2025-09-22",9.91,10.09,9.78,10.04,235700.0],["2025-09-23",10.04,10.36,9.97,10.01,260000.0],["2025-09-24",10.02,10.11,9.9,9.99,204000.0],["2025-09-25",9.91,9.95,9.7,9.73,375200.0],["2025-09-26",9.75,9.98,9.75,9.98,200500.0],["2025-09-29",10.04,10.04,9.81,9.9,168700.0],["2025-09-30",9.82,10.02,9.78,10.01,288100.0],["2025-10-01",9.86,10.16,9.86,10.15,223900.0],["2025-10-02",10.18,10.39,10.11,10.31,229200.0],["2025-10-03",10.37,10.65,10.37,10.5,174300.0],["2025-10-06",10.58,10.72,10.39,10.69,318200.0],["2025-10-07",10.7,10.79,10.45,10.47,210800.0],["2025-10-08",10.55,10.93,10.43,10.81,175300.0],["2025-10-09",10.78,10.88,10.57,10.58,113300.0],["2025-10-10",10.57,10.64,9.99,10.0,240400.0],["2025-10-13",10.14,10.28,10.08,10.27,163000.0],["2025-10-14",10.08,10.85,10.08,10.71,184700.0],["2025-10-15",10.82,11.0,10.66,10.81,179100.0],["2025-10-16",10.84,10.96,10.82,10.95,215100.0],["2025-10-17",10.9,11.18,10.81,10.81,205600.0],["2025-10-20",10.96,11.27,10.93,11.21,327500.0],["2025-10-21",11.18,11.47,11.13,11.36,302600.0],["2025-10-22",11.42,11.42,10.76,10.79,229600.0],["2025-10-23",10.84,11.29,10.79,11.27,507500.0],["2025-10-24",11.42,11.59,11.36,11.46,262700.0],["2025-10-27",11.61,11.62,11.22,11.27,213700.0],["2025-10-28",11.2,11.33,11.11,11.14,200200.0],["2025-10-29",11.22,11.54,11.06,11.17,201000.0],["2025-10-30",10.98,11.13,10.3,10.32,198600.0],["2025-10-31",10.25,10.31,10.1,10.17,293500.0],["2025-11-03",10.11,10.32,9.93,10.21,434100.0],["2025-11-04",10.0,10.19,9.94,10.02,283700.0],["2025-11-05",10.08,10.4,10.0,10.31,251100.0],["2025-11-06",10.33,11.68,10.33,11.24,496100.0],["2025-11-07",11.07,11.23,10.8,10.94,389900.0],["2025-11-10",11.03,11.28,10.84,11.19,234200.0],["2025-11-11",11.13,11.22,11.05,11.06,173300.0],["2025-11-12",11.07,11.54,11.05,11.4,207600.0],["2025-11-13",11.32,11.56,11.08,11.55,344100.0],["2025-11-14",11.2,11.25,10.92,11.12,309700.0],["2025-11-17",11.04,11.12,10.46,10.46,233800.0],["2025-11-18",10.34,10.65,10.34,10.55,178400.0],["2025-11-19",10.63,10.72,10.4,10.44,197200.0],["2025-11-20",10.68,10.83,10.29,10.36,293900.0],["2025-11-21",10.44,10.81,10.39,10.8,248700.0],["2025-11-24",10.88,11.15,10.6,11.12,245800.0],["2025-11-25",11.2,11.41,11.11,11.35,169400.0],["2025-11-26",11.31,11.4,11.16,11.32,158500.0],["2025-11-28",11.31,11.39,11.19,11.28,77400.0],["2025-12-01",11.11,11.38,11.11,11.24,196300.0],["2025-12-02",11.31,11.37,11.13,11.31,139700.0],["2025-12-03",11.35,11.95,11.19,11.91,191500.0],["2025-12-04",11.85,12.2,11.72,12.13,242800.0],["2025-12-05",12.09,12.29,11.99,12.27,218300.0],["2025-12-08",12.38,12.6,12.17,12.18,369000.0],["2025-12-09",12.09,12.47,12.03,12.12,172800.0],["2025-12-10",12.1,12.88,12.02,12.67,381000.0],["2025-12-11",12.63,13.15,12.63,13.04,257700.0],["2025-12-12",13.14,13.14,12.81,12.91,295800.0],["2025-12-15",13.1,13.1,12.88,12.88,300200.0],["2025-12-16",12.9,13.36,12.85,13.03,286000.0],["2025-12-17",13.07,13.13,12.72,12.78,235100.0],["2025-12-18",12.82,13.21,12.8,13.07,203300.0],["2025-12-19",13.03,13.17,12.86,13.05,515900.0],["2025-12-22",13.07,13.21,12.89,12.94,280300.0],["2025-12-23",12.85,12.92,12.68,12.79,211600.0],["2025-12-24",12.78,12.81,12.5,12.68,92900.0],["2025-12-26",12.63,12.65,12.43,12.62,176900.0],["2025-12-29",12.58,12.6,12.21,12.3,200400.0],["2025-12-30",12.32,12.33,12.16,12.17,148300.0],["2025-12-31",12.16,12.16,11.98,11.99,137600.0],["2026-01-02",12.05,12.43,11.99,12.21,179000.0],["2026-01-05",12.23,12.87,12.23,12.61,230900.0],["2026-01-06",12.51,13.32,12.49,13.31,279200.0],["2026-01-07",13.15,13.24,12.89,12.98,169000.0],["2026-01-08",12.91,13.49,12.76,13.37,175100.0],["2026-01-09",13.25,13.57,13.13,13.55,200900.0],["2026-01-12",13.45,13.99,13.41,13.8,249500.0],["2026-01-13",13.9,14.33,13.85,14.09,288600.0],["2026-01-14",14.18,14.27,13.69,13.89,232300.0],["2026-01-15",13.99,14.12,13.76,13.92,255500.0],["2026-01-16",13.95,13.95,13.51,13.52,241200.0],["2026-01-20",13.21,13.33,13.07,13.18,188400.0],["2026-01-21",13.32,13.57,13.18,13.53,315900.0],["2026-01-22",13.7,13.9,13.6,13.72,277600.0],["2026-01-23",13.68,13.74,13.34,13.52,259800.0],["2026-01-26",13.56,13.56,13.01,13.13,156300.0],["2026-01-27",13.12,13.19,12.99,13.1,126700.0],["2026-01-28",13.14,13.15,12.66,12.7,222100.0],["2026-01-29",12.73,12.95,12.6,12.93,181100.0],["2026-01-30",12.73,13.01,12.68,12.92,222100.0],["2026-02-02",12.8,13.58,12.75,13.4,171900.0],["2026-02-03",13.42,13.87,13.3,13.85,307800.0],["2026-02-04",14.0,14.65,13.86,14.6,420400.0],["2026-02-05",14.35,14.6,14.23,14.51,288000.0],["2026-02-06",14.62,15.21,14.62,15.03,291300.0],["2026-02-09",14.94,15.12,14.8,14.86,383100.0],["2026-02-10",13.23,15.4,12.4,15.15,1060700.0],["2026-02-11",15.38,15.56,14.51,14.9,565000.0],["2026-02-12",15.13,15.2,13.53,13.78,596700.0],["2026-02-13",13.74,14.38,13.52,14.3,372400.0],["2026-02-17",14.3,14.79,14.13,14.53,388200.0],["2026-02-18",14.48,14.74,14.18,14.28,219800.0],["2026-02-19",14.25,14.43,14.12,14.15,288500.0],["2026-02-20",14.11,14.54,13.99,14.46,238700.0],["2026-02-23",14.42,14.45,13.94,14.35,303800.0],["2026-02-24",14.4,14.86,14.29,14.68,271400.0],["2026-02-25",14.87,14.92,14.21,14.69,196000.0],["2026-02-26",14.76,14.98,14.51,14.81,326100.0],["2026-02-27",14.56,14.78,14.3,14.75,183200.0],["2026-03-02",14.44,14.99,14.16,14.84,308100.0],["2026-03-03",14.29,14.49,13.95,14.37,188600.0],["2026-03-04",14.6,14.82,14.35,14.51,235100.0],["2026-03-05",14.3,14.65,13.82,13.94,211700.0],["2026-03-06",13.53,13.67,13.22,13.41,411300.0],["2026-03-09",13.04,13.29,12.49,13.24,438500.0],["2026-03-10",13.19,13.77,13.05,13.48,280100.0],["2026-03-11",13.37,13.53,13.03,13.14,154300.0],["2026-03-12",12.79,12.92,12.44,12.52,203000.0],["2026-03-13",12.58,12.85,12.09,12.19,193900.0],["2026-03-16",12.39,12.47,12.18,12.22,222300.0],["2026-03-17",12.4,12.5,12.1,12.18,197400.0],["2026-03-18",12.13,12.21,11.8,11.82,334700.0],["2026-03-19",11.74,11.91,11.48,11.64,262200.0],["2026-03-20",11.85,11.88,11.06,11.19,649900.0],["2026-03-23",11.82,12.11,11.61,11.76,210800.0],["2026-03-24",11.54,12.28,11.54,12.06,340100.0],["2026-03-25",12.38,12.38,11.88,12.1,186000.0],["2026-03-26",11.92,12.1,11.88,11.98,148000.0],["2026-03-27",11.92,11.96,11.55,11.61,173400.0],["2026-03-30",11.59,11.62,11.18,11.27,305900.0],["2026-03-31",11.49,11.76,11.23,11.65,215800.0],["2026-04-01",11.68,12.27,11.66,12.05,213900.0],["2026-04-02",11.63,12.04,11.4,11.75,182400.0],["2026-04-06",11.74,11.8,11.56,11.79,175000.0],["2026-04-07",11.73,11.75,11.55,11.67,152500.0],["2026-04-08",12.57,12.88,12.35,12.63,262300.0],["2026-04-09",12.56,13.08,12.53,13.02,176400.0],["2026-04-10",13.08,13.32,13.07,13.09,113700.0],["2026-04-13",12.89,13.29,12.8,13.21,129800.0],["2026-04-14",13.23,13.49,12.91,13.42,142600.0],["2026-04-15",13.33,13.39,12.88,13.0,315700.0],["2026-04-16",13.01,13.03,12.37,12.4,219500.0],["2026-04-17",12.74,13.28,12.63,13.01,172300.0],["2026-04-20",12.92,13.13,12.89,12.89,139200.0],["2026-04-21",12.9,13.21,12.42,12.52,157300.0],["2026-04-22",12.7,12.87,12.56,12.82,164800.0],["2026-04-23",12.88,13.45,12.88,13.36,214900.0],["2026-04-24",13.3,13.51,13.11,13.47,168000.0],["2026-04-27",13.39,13.68,13.33,13.41,123700.0],["2026-04-28",13.4,13.48,13.18,13.38,137100.0],["2026-04-29",13.27,13.33,13.01,13.01,158900.0],["2026-04-30",13.18,13.69,13.18,13.59,172000.0],["2026-05-01",13.52,13.78,13.38,13.51,155300.0],["2026-05-04",13.36,13.44,12.82,12.85,189700.0],["2026-05-05",13.04,13.95,13.04,13.67,400400.0],["2026-05-06",12.7,13.7,12.05,13.28,481700.0],["2026-05-07",13.54,14.34,13.3,13.62,380500.0],["2026-05-08",13.48,13.55,12.78,13.14,279700.0],["2026-05-11",13.18,13.32,12.95,13.02,220100.0],["2026-05-12",12.92,13.01,12.67,12.84,218600.0],["2026-05-13",12.74,12.91,12.53,12.67,207300.0],["2026-05-14",12.86,12.92,12.67,12.73,134900.0],["2026-05-15",12.52,12.57,12.02,12.2,241900.0],["2026-05-18",12.29,12.33,11.8,11.87,276100.0],["2026-05-19",11.8,11.87,11.32,11.35,306600.0],["2026-05-20",11.48,11.77,11.4,11.67,228900.0],["2026-05-21",11.51,11.87,11.28,11.69,166000.0],["2026-05-22",11.65,11.88,11.37,11.57,271700.0],["2026-05-26",11.74,12.0,11.62,11.8,166600.0],["2026-05-27",11.98,12.16,11.88,12.04,185900.0],["2026-05-28",11.93,12.23,11.86,12.06,353100.0],["2026-05-29",12.1,12.27,11.79,11.83,231400.0],["2026-06-01",11.5,11.8,11.29,11.6,316700.0],["2026-06-02",11.73,12.3,11.73,12.28,302800.0],["2026-06-03",12.12,12.42,12.12,12.22,273100.0],["2026-06-04",12.42,12.64,12.26,12.45,227900.0],["2026-06-05",12.39,12.47,11.75,11.85,277400.0],["2026-06-08",11.98,12.09,11.85,11.94,238200.0],["2026-06-09",12.12,12.57,11.9,12.04,224100.0],["2026-06-10",12.06,12.09,11.68,11.77,232900.0],["2026-06-11",11.92,12.27,11.83,12.21,485500.0],["2026-06-12",12.46,12.62,12.34,12.46,167800.0],["2026-06-15",12.74,12.95,12.51,12.58,161100.0],["2026-06-16",12.71,13.1,12.71,12.83,232000.0],["2026-06-17",12.96,13.17,12.58,12.71,286100.0],["2026-06-18",12.97,13.39,12.97,13.17,609600.0],["2026-06-22",13.18,13.41,13.14,13.25,240700.0],["2026-06-23",13.03,13.29,12.73,13.08,303700.0],["2026-06-24",13.1,13.62,13.07,13.47,220400.0],["2026-06-25",13.54,14.53,13.17,14.46,343300.0],["2026-06-26",14.33,14.43,14.04,14.34,872100.0],["2026-06-29",14.25,14.25,13.94,14.15,229300.0],["2026-06-30",14.13,14.31,13.87,13.89,258000.0],["2026-07-01",13.75,13.81,12.95,13.09,259600.0],["2026-07-02",13.21,13.31,12.45,12.52,221900.0],["2026-07-06",12.59,12.91,12.59,12.88,182000.0],["2026-07-07",12.78,12.78,12.0,12.27,233100.0],["2026-07-08",12.07,12.49,12.05,12.39,295800.0],["2026-07-09",12.48,12.6,12.27,12.38,212800.0],["2026-07-10",12.34,12.87,12.29,12.78,129900.0],["2026-07-13",12.8,13.0,12.63,12.72,380400.0],["2026-07-14",12.92,13.135,12.6401,12.69,143692.0],["2026-07-15",12.79,13.03,12.6,12.95,181736.472],["2026-07-16",12.93,13.51,12.91,13.36,195661.031344],["2026-07-17",12.96,13.28,12.79,13.03,189149.138356],["2026-07-20",13.15,13.22,12.78,12.79,188990.526656],["2026-07-21",12.9,13.3,12.86,13.2,335796.95671],["2026-07-22",13.12,13.85,13.12,13.74,206383.631632],["2026-07-23",13.58,14.23,13.58,14.02,179102.943917],["2026-08-03",14.06,14.4511,13.79,14.31,222214.45657],["2026-08-04",14.55,14.7596,14.38,14.45,206171.947562],["2026-08-05",14.59,14.59,14.19,14.25,209801.000493],["2026-08-06",14.43,14.72,14.2,14.21,281003.590594],["2026-08-07",17.14,19.8,17.14,18.81,1349197.166347],["2026-08-10",18.7,19.28,18.3501,18.89,205838.104909],["2026-08-11",19.1,19.64,18.86,19.46,432508.796172],["2026-08-12",19.68,20.265,19.32,20.16,576209.536172],["2026-08-13",20.52,20.92,20.175,20.87,581529.889953]]}