{"t":"VLY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1990-03-23",0.6762,0.7019,0.6762,0.6762,23918.0],["1990-03-26",0.6762,0.6762,0.6762,0.6762,14773.0],["1990-03-27",0.7203,0.7203,0.6762,0.7203,26028.0],["1990-03-28",0.6762,0.6909,0.6762,0.6909,23918.0],["1990-03-29",0.6762,0.6762,0.6762,0.6762,21807.0],["1990-03-30",0.7203,0.7203,0.6762,0.7203,49946.0],["1990-04-02",0.6909,0.713,0.6909,0.713,270131.0],["1990-04-03",0.713,0.713,0.713,0.713,0.0],["1990-04-04",0.6909,0.6909,0.6689,0.6689,7738.0],["1990-04-05",0.6542,0.6615,0.6321,0.6468,151245.0],["1990-04-06",0.6321,0.6542,0.6174,0.6174,69643.0],["1990-04-09",0.6174,0.6395,0.588,0.6027,53463.0],["1990-04-10",0.6321,0.6395,0.6321,0.6321,16180.0],["1990-04-11",0.6468,0.6468,0.6395,0.6468,5628.0],["1990-04-12",0.6174,0.6468,0.6174,0.6468,14069.0],["1990-04-16",0.6468,0.6468,0.6321,0.6321,8442.0],["1990-04-17",0.6468,0.6762,0.6321,0.6762,8442.0],["1990-04-18",0.6468,0.6578,0.6431,0.6431,76678.0],["1990-04-19",0.6321,0.6468,0.6321,0.6468,16883.0],["1990-04-20",0.6542,0.6615,0.6431,0.6615,23214.0],["1990-04-23",0.6321,0.6615,0.6321,0.6615,26732.0],["1990-04-24",0.6395,0.6395,0.6395,0.6395,8442.0],["1990-04-25",0.6395,0.6395,0.6395,0.6395,4221.0],["1990-04-26",0.6395,0.6395,0.6395,0.6395,7035.0],["1990-04-27",0.6395,0.6395,0.6395,0.6395,1407.0],["1990-04-30",0.6689,0.6689,0.6321,0.6431,8442.0],["1990-05-01",0.6689,0.6689,0.6321,0.6321,16883.0],["1990-05-02",0.6395,0.6395,0.6395,0.6395,703.0],["1990-05-03",0.6321,0.6321,0.6321,0.6321,9849.0],["1990-05-04",0.6321,0.6321,0.6321,0.6321,25325.0],["1990-05-07",0.6395,0.6468,0.6321,0.6321,43615.0],["1990-05-08",0.6468,0.6542,0.6321,0.6321,18290.0],["1990-05-09",0.6321,0.6321,0.6321,0.6321,1407.0],["1990-05-10",0.6468,0.6689,0.6468,0.6578,41504.0],["1990-05-11",0.6395,0.6395,0.6321,0.6321,1407.0],["1990-05-14",0.6321,0.6542,0.6248,0.6542,87230.0],["1990-05-15",0.6468,0.6468,0.6468,0.6468,15476.0],["1990-05-16",0.6468,0.6468,0.6468,0.6468,0.0],["1990-05-17",0.6542,0.6542,0.6248,0.6542,5628.0],["1990-05-18",0.6248,0.6468,0.6248,0.6248,60498.0],["1990-05-21",0.6248,0.6248,0.6248,0.6248,2814.0],["1990-05-22",0.6248,0.6358,0.6248,0.6358,24621.0],["1990-05-23",0.6358,0.6542,0.6321,0.6542,3517.0],["1990-05-24",0.6321,0.6321,0.5954,0.6101,23918.0],["1990-05-25",0.6248,0.6248,0.6101,0.6101,7035.0],["1990-05-29",0.6101,0.6101,0.6101,0.6101,0.0],["1990-05-30",0.5954,0.5954,0.5954,0.5954,703.0],["1990-05-31",0.6468,0.6468,0.6321,0.6468,10552.0],["1990-06-01",0.5954,0.6395,0.5954,0.6395,109741.0],["1990-06-04",0.6542,0.6542,0.6542,0.6542,703.0],["1990-06-05",0.6542,0.6542,0.6542,0.6542,0.0],["1990-06-06",0.6542,0.6542,0.6468,0.6468,37284.0],["1990-06-07",0.6321,0.6395,0.6321,0.6395,17587.0],["1990-06-08",0.6321,0.6542,0.6321,0.6542,11255.0],["1990-06-11",0.6419,0.6643,0.6419,0.6643,23918.0],["1990-06-12",0.6643,0.6643,0.6643,0.6643,1407.0],["1990-06-13",0.6419,0.6643,0.6419,0.6568,63312.0],["1990-06-14",0.6494,0.668,0.6494,0.6494,38691.0],["1990-06-15",0.6494,0.6718,0.6494,0.6643,36580.0],["1990-06-18",0.6382,0.6643,0.6344,0.6643,39394.0],["1990-06-19",0.6344,0.6344,0.6344,0.6344,703.0],["1990-06-20",0.6643,0.6643,0.6643,0.6643,10552.0],["1990-06-21",0.6456,0.6568,0.6419,0.6419,70347.0],["1990-06-22",0.6419,0.6643,0.6419,0.6494,218074.0],["1990-06-25",0.6419,0.6456,0.6419,0.6419,20400.0],["1990-06-26",0.6419,0.6718,0.6419,0.6718,2110.0],["1990-06-27",0.6568,0.6568,0.6568,0.6568,1407.0],["1990-06-28",0.6568,0.6568,0.6568,0.6568,18994.0],["1990-06-29",0.6718,0.6718,0.6344,0.6718,26028.0],["1990-07-02",0.6606,0.6718,0.6494,0.6606,232847.0],["1990-07-03",0.6419,0.6419,0.6419,0.6419,703.0],["1990-07-05",0.6419,0.6419,0.6419,0.6419,7035.0],["1990-07-06",0.6419,0.6568,0.6419,0.6568,22511.0],["1990-07-09",0.6419,0.6419,0.6419,0.6419,3517.0],["1990-07-10",0.6344,0.6568,0.6195,0.6419,52760.0],["1990-07-11",0.6307,0.6307,0.6307,0.6307,7035.0],["1990-07-12",0.627,0.627,0.627,0.627,1407.0],["1990-07-13",0.627,0.627,0.627,0.627,7738.0],["1990-07-16",0.6419,0.6494,0.627,0.6494,35877.0],["1990-07-17",0.6344,0.6344,0.6344,0.6344,35173.0],["1990-07-18",0.627,0.627,0.627,0.627,21104.0],["1990-07-19",0.627,0.6307,0.627,0.6307,30952.0],["1990-07-20",0.627,0.6307,0.6046,0.627,102002.0],["1990-07-23",0.627,0.627,0.6046,0.6046,7738.0],["1990-07-24",0.6046,0.627,0.6046,0.6083,88637.0],["1990-07-25",0.627,0.6419,0.6046,0.6046,7035.0],["1990-07-26",0.6419,0.6419,0.6046,0.627,160390.0],["1990-07-27",0.5971,0.6046,0.5971,0.6046,14069.0],["1990-07-30",0.5971,0.627,0.5971,0.5971,16883.0],["1990-07-31",0.5971,0.627,0.5971,0.5971,18994.0],["1990-08-01",0.5971,0.6083,0.5897,0.5897,241992.0],["1990-08-02",0.6121,0.6121,0.5822,0.5822,11959.0],["1990-08-03",0.5822,0.5822,0.5822,0.5822,13366.0],["1990-08-06",0.5822,0.6046,0.5598,0.5598,146321.0],["1990-08-07",0.5598,0.5971,0.5598,0.5598,11959.0],["1990-08-08",0.5673,0.5971,0.5673,0.5673,45725.0],["1990-08-09",0.5971,0.5971,0.5971,0.5971,17587.0],["1990-08-10",0.5747,0.5822,0.5747,0.5822,21104.0],["1990-08-13",0.5971,0.5971,0.5971,0.5971,3517.0],["1990-08-14",0.5673,0.5673,0.5673,0.5673,11959.0],["1990-08-15",0.5673,0.5897,0.5673,0.571,34470.0],["1990-08-16",0.5785,0.5822,0.5785,0.5822,66126.0],["1990-08-17",0.5673,0.5822,0.5673,0.5673,59795.0],["1990-08-20",0.5673,0.5673,0.5673,0.5673,4924.0],["1990-08-21",0.5673,0.5747,0.5673,0.5747,23214.0],["1990-08-22",0.5673,0.5822,0.5673,0.5822,9849.0],["1990-08-23",0.5673,0.5785,0.5523,0.5523,47132.0],["1990-08-24",0.5374,0.5673,0.53,0.53,18994.0],["1990-08-27",0.5374,0.5747,0.5374,0.5374,147728.0],["1990-08-28",0.5673,0.5747,0.5374,0.5747,11959.0],["1990-08-29",0.5747,0.5747,0.5747,0.5747,703.0],["1990-08-30",0.5747,0.5747,0.5747,0.5747,0.0],["1990-08-31",0.5851,0.5851,0.5851,0.5851,1407.0],["1990-09-04",0.5471,0.5471,0.5471,0.5471,2110.0],["1990-09-05",0.5471,0.5471,0.5471,0.5471,2814.0],["1990-09-06",0.5471,0.5471,0.5471,0.5471,68236.0],["1990-09-07",0.5395,0.5395,0.5395,0.5395,703.0],["1990-09-10",0.5395,0.5547,0.5395,0.5433,13366.0],["1990-09-11",0.5395,0.5775,0.5395,0.5395,14069.0],["1990-09-12",0.5395,0.5395,0.5395,0.5395,19697.0],["1990-09-13",0.5395,0.5395,0.5395,0.5395,16883.0],["1990-09-14",0.5395,0.5395,0.5319,0.5319,84416.0],["1990-09-17",0.5319,0.5319,0.5243,0.5319,33766.0],["1990-09-18",0.5243,0.5243,0.5243,0.5243,1407.0],["1990-09-19",0.5243,0.5851,0.5243,0.5851,1407.0],["1990-09-20",0.5319,0.5319,0.5319,0.5319,1407.0],["1990-09-21",0.5319,0.5319,0.5243,0.5243,21807.0],["1990-09-24",0.5281,0.5281,0.5167,0.5167,61905.0],["1990-09-25",0.5167,0.5623,0.5015,0.5015,64719.0],["1990-09-26",0.5015,0.5471,0.5015,0.5015,34470.0],["1990-09-27",0.5547,0.5547,0.4939,0.5015,49946.0],["1990-09-28",0.4939,0.5319,0.4939,0.5319,14069.0],["1990-10-01",0.5319,0.5395,0.5243,0.5395,275758.0],["1990-10-02",0.5015,0.5471,0.5015,0.5015,30249.0],["1990-10-03",0.5015,0.5547,0.4939,0.5243,48539.0],["1990-10-04",0.5243,0.5243,0.5243,0.5243,0.0],["1990-10-05",0.5015,0.5547,0.5015,0.5547,4221.0],["1990-10-08",0.5547,0.5547,0.5547,0.5547,0.0],["1990-10-09",0.5471,0.5471,0.5015,0.5471,46429.0],["1990-10-10",0.5471,0.5471,0.5471,0.5471,0.0],["1990-10-11",0.4939,0.5167,0.4863,0.4863,11959.0],["1990-10-12",0.4863,0.4863,0.4863,0.4863,42208.0],["1990-10-15",0.4863,0.5015,0.4559,0.4901,53463.0],["1990-10-16",0.4635,0.4825,0.4635,0.4825,5628.0],["1990-10-17",0.4635,0.4901,0.4635,0.4863,47836.0],["1990-10-18",0.4635,0.5167,0.4635,0.5167,23214.0],["1990-10-19",0.5167,0.5167,0.5167,0.5167,0.0],["1990-10-22",0.4901,0.4901,0.4635,0.4635,81602.0],["1990-10-23",0.4711,0.4863,0.4635,0.4863,10552.0],["1990-10-24",0.4635,0.5015,0.4559,0.4635,96375.0],["1990-10-25",0.4483,0.4863,0.4483,0.4787,18994.0],["1990-10-26",0.4863,0.4863,0.4483,0.4635,83712.0],["1990-10-29",0.4483,0.4863,0.4483,0.4863,13366.0],["1990-10-30",0.4863,0.4863,0.4407,0.4597,84416.0],["1990-10-31",0.4407,0.4711,0.4407,0.4635,55574.0],["1990-11-01",0.4331,0.4559,0.4331,0.4559,15476.0],["1990-11-02",0.4407,0.4787,0.4331,0.4331,50650.0],["1990-11-05",0.4559,0.4825,0.4331,0.4635,64015.0],["1990-11-06",0.4787,0.4787,0.4483,0.4483,68940.0],["1990-11-07",0.4407,0.4863,0.4407,0.4483,41504.0],["1990-11-08",0.4407,0.4559,0.4407,0.4483,23918.0],["1990-11-09",0.4559,0.4863,0.4483,0.4863,30249.0],["1990-11-12",0.4407,0.4863,0.4407,0.4863,7738.0],["1990-11-13",0.4407,0.4863,0.4407,0.4863,4221.0],["1990-11-14",0.4407,0.4483,0.4407,0.4483,32359.0],["1990-11-15",0.4483,0.4559,0.4407,0.4559,24621.0],["1990-11-16",0.4407,0.4863,0.4407,0.4863,4924.0],["1990-11-19",0.4863,0.4863,0.4863,0.4863,1407.0],["1990-11-20",0.4559,0.4559,0.4483,0.4483,12662.0],["1990-11-21",0.4863,0.4863,0.4483,0.4749,18290.0],["1990-11-23",0.4559,0.4635,0.4483,0.4635,9145.0],["1990-11-26",0.4673,0.4787,0.4483,0.4673,23214.0],["1990-11-27",0.4673,0.4863,0.4673,0.4711,17587.0],["1990-11-28",0.4559,0.4825,0.4559,0.4787,43615.0],["1990-11-29",0.5015,0.5015,0.4635,0.4977,14773.0],["1990-11-30",0.4787,0.5015,0.4787,0.5015,12662.0],["1990-12-03",0.5129,0.5319,0.4635,0.4673,4924.0],["1990-12-04",0.5243,0.5243,0.4939,0.4939,5628.0],["1990-12-05",0.5243,0.5243,0.4711,0.4863,24621.0],["1990-12-06",0.5395,0.5395,0.4863,0.5167,33063.0],["1990-12-07",0.5395,0.5395,0.4863,0.5205,49243.0],["1990-12-10",0.5504,0.5504,0.5504,0.5504,2110.0],["1990-12-11",0.5582,0.5582,0.5039,0.5039,62608.0],["1990-12-12",0.5039,0.5039,0.5039,0.5039,58388.0],["1990-12-13",0.5582,0.5582,0.5039,0.5039,2814.0],["1990-12-14",0.5039,0.5039,0.5039,0.5039,4221.0],["1990-12-17",0.5039,0.5582,0.5039,0.5582,4221.0],["1990-12-18",0.5194,0.5582,0.5194,0.5194,8442.0],["1990-12-19",0.5194,0.5504,0.5194,0.5272,23214.0],["1990-12-20",0.5814,0.5814,0.5814,0.5814,703.0],["1990-12-21",0.5272,0.5427,0.5272,0.5272,47836.0],["1990-12-24",0.5272,0.5272,0.5272,0.5272,0.0],["1990-12-26",0.5349,0.5427,0.5349,0.5427,46429.0],["1990-12-27",0.5427,0.5427,0.5427,0.5427,0.0],["1990-12-28",0.5349,0.5349,0.5349,0.5349,1407.0],["1990-12-31",0.5427,0.5814,0.5427,0.5504,29546.0],["1991-01-02",0.5504,0.5737,0.5504,0.5659,278572.0],["1991-01-03",0.5504,0.5543,0.5427,0.5427,57684.0],["1991-01-04",0.5737,0.5892,0.5737,0.5892,15476.0],["1991-01-07",0.5504,0.5582,0.5465,0.5582,99189.0],["1991-01-08",0.5504,0.5582,0.5194,0.5194,60498.0],["1991-01-09",0.5194,0.5194,0.5194,0.5194,13366.0],["1991-01-10",0.5194,0.5427,0.5116,0.5116,28842.0],["1991-01-11",0.5116,0.5427,0.5116,0.5116,23214.0],["1991-01-14",0.4961,0.5272,0.4961,0.5155,17587.0],["1991-01-15",0.5272,0.5272,0.4806,0.4806,62608.0],["1991-01-16",0.4806,0.4961,0.4806,0.4806,33063.0],["1991-01-17",0.5116,0.5116,0.4806,0.4806,22511.0],["1991-01-18",0.4806,0.5039,0.4806,0.5039,15476.0],["1991-01-21",0.4961,0.5116,0.4806,0.5039,45725.0],["1991-01-22",0.4806,0.5,0.4806,0.4845,52056.0],["1991-01-23",0.4806,0.4961,0.4806,0.4961,28139.0],["1991-01-24",0.4806,0.5116,0.4806,0.5116,33063.0],["1991-01-25",0.4884,0.4884,0.4884,0.4884,703.0],["1991-01-28",0.5116,0.5116,0.4884,0.5116,9145.0],["1991-01-29",0.5116,0.5116,0.4884,0.4884,2814.0],["1991-01-30",0.5116,0.5116,0.5116,0.5116,15476.0],["1991-01-31",0.5427,0.5427,0.5427,0.5427,2110.0],["1991-02-01",0.4961,0.5272,0.4961,0.5272,12662.0],["1991-02-04",0.5427,0.5427,0.5039,0.5039,18994.0],["1991-02-05",0.5427,0.5582,0.5116,0.5582,15476.0],["1991-02-06",0.5582,0.5582,0.5582,0.5582,17587.0],["1991-02-07",0.5116,0.5582,0.5116,0.5582,7035.0],["1991-02-08",0.5116,0.5582,0.5116,0.5582,38691.0],["1991-02-11",0.5582,0.5737,0.5272,0.5737,112554.0],["1991-02-12",0.5272,0.5272,0.5272,0.5272,3517.0],["1991-02-13",0.5814,0.5892,0.5582,0.5582,14069.0],["1991-02-14",0.5737,0.5814,0.5427,0.5427,43615.0],["1991-02-15",0.5814,0.5853,0.5582,0.562,104113.0],["1991-02-19",0.5814,0.5814,0.5814,0.5814,3517.0],["1991-02-20",0.5892,0.5892,0.5582,0.5582,3517.0],["1991-02-21",0.5427,0.5427,0.5427,0.5427,703.0],["1991-02-22",0.5892,0.6047,0.5427,0.5427,4924.0],["1991-02-25",0.5582,0.5892,0.5582,0.5582,87933.0],["1991-02-26",0.5582,0.5737,0.5582,0.5737,11255.0],["1991-02-27",0.5737,0.5737,0.5737,0.5737,0.0],["1991-02-28",0.5892,0.5892,0.5504,0.5892,14069.0],["1991-03-01",0.5892,0.5892,0.5892,0.5892,0.0],["1991-03-04",0.6047,0.6047,0.6047,0.6047,2814.0],["1991-03-05",0.6047,0.6047,0.5582,0.5892,35877.0],["1991-03-06",0.6124,0.6124,0.5892,0.5892,4924.0],["1991-03-07",0.5814,0.6124,0.5814,0.6124,200488.0],["1991-03-08",0.5582,0.5582,0.5582,0.5582,6331.0],["1991-03-11",0.6124,0.6124,0.6124,0.6124,1407.0],["1991-03-12",0.5582,0.5582,0.5582,0.5582,9849.0],["1991-03-13",0.5582,0.5582,0.5582,0.5582,2814.0],["1991-03-14",0.5892,0.6047,0.5737,0.5969,22511.0],["1991-03-15",0.5892,0.5892,0.5892,0.5892,9145.0],["1991-03-18",0.5892,0.6047,0.5892,0.5892,21807.0],["1991-03-19",0.6039,0.6039,0.5999,0.5999,19697.0],["1991-03-20",0.5999,0.5999,0.5999,0.5999,0.0],["1991-03-21",0.6157,0.6157,0.5999,0.6078,28139.0],["1991-03-22",0.5999,0.6315,0.5999,0.5999,8442.0],["1991-03-25",0.6315,0.6315,0.6157,0.6157,19697.0],["1991-03-26",0.6157,0.6157,0.6157,0.6157,0.0],["1991-03-27",0.6157,0.6631,0.6157,0.6394,73160.0],["1991-03-28",0.6631,0.6631,0.6394,0.6631,72457.0],["1991-04-01",0.6631,0.6631,0.6473,0.6631,245509.0],["1991-04-02",0.6631,0.6631,0.6473,0.6631,28842.0],["1991-04-03",0.6473,0.6631,0.6473,0.6631,14069.0],["1991-04-04",0.6473,0.6631,0.6473,0.6631,14069.0],["1991-04-05",0.6552,0.6788,0.6552,0.6788,23918.0],["1991-04-08",0.6473,0.6552,0.6473,0.6552,58388.0],["1991-04-09",0.6631,0.6788,0.6631,0.6788,8442.0],["1991-04-10",0.6473,0.6788,0.6473,0.6788,20400.0],["1991-04-11",0.6552,0.6552,0.6552,0.6552,7035.0],["1991-04-12",0.6552,0.6552,0.6552,0.6552,2110.0],["1991-04-15",0.6788,0.6788,0.6788,0.6788,2110.0],["1991-04-16",0.6552,0.6788,0.6552,0.6631,22511.0],["1991-04-17",0.6788,0.6946,0.6631,0.6946,69643.0],["1991-04-18",0.6946,0.7025,0.6709,0.7025,42911.0],["1991-04-19",0.7262,0.7262,0.6709,0.7262,16883.0],["1991-04-22",0.7104,0.7104,0.6709,0.6709,21807.0],["1991-04-23",0.6709,0.7262,0.6709,0.6946,22511.0],["1991-04-24",0.6867,0.6867,0.6867,0.6867,8442.0],["1991-04-25",0.6867,0.7262,0.6867,0.7262,6331.0],["1991-04-26",0.7262,0.7262,0.6867,0.7262,16883.0],["1991-04-29",0.6867,0.6867,0.6867,0.6867,15476.0],["1991-04-30",0.7262,0.7262,0.7262,0.7262,7738.0],["1991-05-01",0.7065,0.7262,0.6867,0.7183,130845.0],["1991-05-02",0.6946,0.7183,0.6946,0.6946,11255.0],["1991-05-03",0.6946,0.7262,0.6946,0.7262,6331.0],["1991-05-06",0.7262,0.7262,0.6946,0.7262,66829.0],["1991-05-07",0.7262,0.7262,0.7262,0.7262,0.0],["1991-05-08",0.7025,0.738,0.7025,0.738,11959.0],["1991-05-09",0.7578,0.7578,0.7104,0.7104,3517.0],["1991-05-10",0.7104,0.7104,0.7104,0.7104,0.0],["1991-05-13",0.7104,0.7578,0.7104,0.7104,16180.0],["1991-05-14",0.742,0.742,0.742,0.742,2110.0],["1991-05-15",0.7104,0.7578,0.7104,0.7183,7035.0],["1991-05-16",0.7104,0.7341,0.7104,0.7223,26732.0],["1991-05-17",0.7578,0.7578,0.7104,0.7104,1407.0],["1991-05-20",0.7104,0.7578,0.7104,0.7183,25325.0],["1991-05-21",0.7578,0.7578,0.7578,0.7578,1407.0],["1991-05-22",0.7578,0.7578,0.7578,0.7578,0.0],["1991-05-23",0.7104,0.7262,0.7104,0.7262,14069.0],["1991-05-24",0.7104,0.7578,0.7104,0.7578,4924.0],["1991-05-28",0.7578,0.7578,0.7578,0.7578,0.0],["1991-05-29",0.7104,0.7578,0.7104,0.7104,18290.0],["1991-05-30",0.7104,0.7578,0.7104,0.7578,4221.0],["1991-05-31",0.7104,0.7262,0.7104,0.7262,29546.0],["1991-06-03",0.742,0.7499,0.7104,0.7499,64015.0],["1991-06-04",0.7104,0.7499,0.7104,0.7262,42911.0],["1991-06-05",0.7578,0.7578,0.7104,0.7104,4221.0],["1991-06-06",0.7104,0.7104,0.7104,0.7104,6331.0],["1991-06-07",0.7104,0.7578,0.7104,0.7578,13366.0],["1991-06-10",0.7446,0.7687,0.7446,0.7687,8442.0],["1991-06-11",0.7366,0.7687,0.7366,0.7366,68236.0],["1991-06-12",0.7847,0.7847,0.7847,0.7847,3517.0],["1991-06-13",0.7847,0.7847,0.7847,0.7847,4221.0],["1991-06-14",0.7847,0.8167,0.7526,0.8167,33766.0],["1991-06-17",0.8167,0.8247,0.7767,0.8007,43615.0],["1991-06-18",0.8007,0.8007,0.8007,0.8007,0.0],["1991-06-19",0.7767,0.8327,0.7767,0.8327,14069.0],["1991-06-20",0.8007,0.8167,0.8007,0.8167,60498.0],["1991-06-21",0.8007,0.8407,0.8007,0.8247,11255.0],["1991-06-24",0.8007,0.8247,0.8007,0.8007,5628.0],["1991-06-25",0.8167,0.8567,0.8007,0.8167,147728.0],["1991-06-26",0.8167,0.8567,0.8167,0.8167,45022.0],["1991-06-27",0.8247,0.8567,0.8247,0.8247,16180.0],["1991-06-28",0.8327,0.8808,0.8327,0.8527,95671.0],["1991-07-01",0.8447,0.8888,0.8407,0.8407,265910.0],["1991-07-02",0.8808,0.8808,0.8407,0.8447,53463.0],["1991-07-03",0.8407,0.8407,0.8407,0.8407,3517.0],["1991-07-05",0.8367,0.8367,0.8327,0.8367,28139.0],["1991-07-08",0.8247,0.8407,0.8087,0.8087,87933.0],["1991-07-09",0.8087,0.8167,0.8087,0.8167,8442.0],["1991-07-10",0.8087,0.8487,0.8087,0.8487,16180.0],["1991-07-11",0.8287,0.8487,0.8007,0.8007,14069.0],["1991-07-12",0.8327,0.8327,0.8007,0.8007,21104.0],["1991-07-15",0.8007,0.8247,0.8007,0.8247,29546.0],["1991-07-16",0.8327,0.8327,0.8007,0.8007,56981.0],["1991-07-17",0.8247,0.8327,0.7767,0.7767,88637.0],["1991-07-18",0.8007,0.8007,0.7607,0.8007,13366.0],["1991-07-19",0.8007,0.8007,0.7607,0.7847,115368.0],["1991-07-22",0.7687,0.7847,0.7687,0.7687,21807.0],["1991-07-23",0.7847,0.7927,0.7687,0.7847,32359.0],["1991-07-24",0.7767,0.8007,0.7767,0.8007,65422.0],["1991-07-25",0.8327,0.8327,0.7687,0.7687,4924.0],["1991-07-26",0.7687,0.7687,0.7687,0.7687,0.0],["1991-07-29",0.8327,0.8327,0.8327,0.8327,1407.0],["1991-07-30",0.7687,0.8327,0.7687,0.7687,6331.0],["1991-07-31",0.7927,0.8327,0.7927,0.8327,18994.0],["1991-08-01",0.8007,0.8007,0.8007,0.8007,7035.0],["1991-08-02",0.8007,0.8007,0.7687,0.7687,10552.0],["1991-08-05",0.7687,0.8007,0.7687,0.7927,16180.0],["1991-08-06",0.7687,0.8167,0.7687,0.7687,9145.0],["1991-08-07",0.7687,0.7967,0.7687,0.7687,26028.0],["1991-08-08",0.8007,0.8007,0.7687,0.8007,20400.0],["1991-08-09",0.7607,0.7607,0.7607,0.7607,16883.0],["1991-08-12",0.7847,0.7847,0.7847,0.7847,7738.0],["1991-08-13",0.7526,0.8007,0.7526,0.8007,38691.0],["1991-08-14",0.8007,0.8007,0.7526,0.8007,21104.0],["1991-08-15",0.7687,0.8007,0.7687,0.7847,16180.0],["1991-08-16",0.8087,0.8247,0.8007,0.8007,35877.0],["1991-08-19",0.8247,0.8247,0.7927,0.7927,42911.0],["1991-08-20",0.8247,0.8247,0.8247,0.8247,8442.0],["1991-08-21",0.8087,0.8407,0.8087,0.8287,51353.0],["1991-08-22",0.8087,0.8087,0.8087,0.8087,9849.0],["1991-08-23",0.8247,0.8247,0.8247,0.8247,7035.0],["1991-08-26",0.8407,0.8407,0.8167,0.8167,19697.0],["1991-08-27",0.8167,0.8247,0.8167,0.8247,152652.0],["1991-08-28",0.8407,0.8407,0.8167,0.8167,4924.0],["1991-08-29",0.8647,0.8647,0.8167,0.8167,2110.0],["1991-08-30",0.8327,0.8647,0.8327,0.8567,33766.0],["1991-09-03",0.8247,0.8247,0.8247,0.8247,5628.0],["1991-09-04",0.8247,0.8567,0.8247,0.8567,94968.0],["1991-09-05",0.8567,0.8567,0.8567,0.8567,0.0],["1991-09-06",0.8247,0.8247,0.8247,0.8247,703.0],["1991-09-09",0.8357,0.8357,0.8357,0.8357,1407.0],["1991-09-10",0.8763,0.8763,0.8763,0.8763,1407.0],["1991-09-11",0.8763,0.8763,0.8357,0.8357,44318.0],["1991-09-12",0.8357,0.8357,0.8357,0.8357,2110.0],["1991-09-13",0.8763,0.8763,0.8357,0.8357,28842.0],["1991-09-16",0.8357,0.8357,0.8357,0.8357,3517.0],["1991-09-17",0.8357,0.8763,0.8357,0.8439,146321.0],["1991-09-18",0.8357,0.8357,0.8357,0.8357,703.0],["1991-09-19",0.852,0.8844,0.8357,0.8763,325001.0],["1991-09-20",0.8844,0.8844,0.8763,0.8763,4924.0],["1991-09-23",0.852,0.9007,0.852,0.9007,5628.0],["1991-09-24",0.9007,0.9007,0.852,0.852,21807.0],["1991-09-25",0.8601,0.9007,0.8601,0.9007,10552.0],["1991-09-26",0.9007,0.9007,0.8844,0.8844,2814.0],["1991-09-27",0.8601,0.8601,0.8601,0.8601,2814.0],["1991-09-30",0.9088,0.9088,0.8601,0.8601,18994.0],["1991-10-01",0.8763,0.8844,0.8601,0.8763,199784.0],["1991-10-02",0.9088,0.9088,0.8601,0.8601,43615.0],["1991-10-03",0.8763,0.9007,0.8601,0.8601,12662.0],["1991-10-04",0.8601,0.8844,0.8601,0.8844,2814.0],["1991-10-07",0.9088,0.9088,0.8439,0.8439,21807.0],["1991-10-08",0.8439,0.8439,0.8439,0.8439,11959.0],["1991-10-09",0.8195,0.8357,0.8195,0.8357,7738.0],["1991-10-10",0.8439,0.8439,0.8195,0.8195,4924.0],["1991-10-11",0.8195,0.8195,0.8195,0.8195,1407.0],["1991-10-14",0.8763,0.8763,0.8763,0.8763,2110.0],["1991-10-15",0.8195,0.8195,0.8195,0.8195,3517.0],["1991-10-16",0.8763,0.8763,0.8195,0.8479,7035.0],["1991-10-17",0.8195,0.8195,0.8195,0.8195,703.0],["1991-10-18",0.8763,0.8763,0.8195,0.8317,59795.0],["1991-10-21",0.8195,0.8195,0.8195,0.8195,5628.0],["1991-10-22",0.8195,0.8195,0.8195,0.8195,1407.0],["1991-10-23",0.8195,0.8763,0.8114,0.8439,132252.0],["1991-10-24",0.8357,0.8357,0.8276,0.8276,8442.0],["1991-10-25",0.8357,0.8439,0.7952,0.7952,11255.0],["1991-10-28",0.8276,0.8276,0.8276,0.8276,4221.0],["1991-10-29",0.8276,0.8276,0.7952,0.7992,142100.0],["1991-10-30",0.8439,0.8439,0.8114,0.8114,144210.0],["1991-10-31",0.8439,0.8439,0.7952,0.7952,8442.0],["1991-11-01",0.8439,0.8439,0.8439,0.8439,703.0],["1991-11-04",0.7952,0.7952,0.7952,0.7952,19697.0],["1991-11-05",0.8114,0.8114,0.7952,0.8033,61905.0],["1991-11-06",0.8357,0.8357,0.8357,0.8357,1407.0],["1991-11-07",0.8357,0.8357,0.8357,0.8357,703.0],["1991-11-08",0.8155,0.8155,0.8155,0.8155,90747.0],["1991-11-11",0.7952,0.7952,0.7952,0.7952,4924.0],["1991-11-12",0.8357,0.8357,0.7952,0.7952,5628.0],["1991-11-13",0.7952,0.8114,0.7952,0.8114,41504.0],["1991-11-14",0.8114,0.8114,0.7952,0.8073,642264.0],["1991-11-15",0.8276,0.8276,0.8033,0.8155,40098.0],["1991-11-18",0.8033,0.8276,0.8033,0.8276,66829.0],["1991-11-19",0.8033,0.8357,0.8033,0.8195,23918.0],["1991-11-20",0.8033,0.8276,0.8033,0.8276,21807.0],["1991-11-21",0.8155,0.8276,0.8155,0.8276,11959.0],["1991-11-22",0.8276,0.8276,0.8114,0.8114,97782.0],["1991-11-25",0.8114,0.8195,0.8114,0.8114,70347.0],["1991-11-26",0.8114,0.8155,0.8114,0.8155,10552.0],["1991-11-27",0.8439,0.8439,0.8114,0.8114,40098.0],["1991-11-29",0.8114,0.8439,0.8114,0.8114,23918.0],["1991-12-02",0.8114,0.8276,0.8033,0.8033,9145.0],["1991-12-03",0.8033,0.8114,0.8033,0.8114,18994.0],["1991-12-04",0.8033,0.8155,0.8033,0.8033,37284.0],["1991-12-05",0.8073,0.8073,0.8073,0.8073,7035.0],["1991-12-06",0.8033,0.8276,0.8033,0.8276,11959.0],["1991-12-09",0.8388,0.8388,0.8388,0.8388,12662.0],["1991-12-10",0.8141,0.8224,0.8141,0.8224,84416.0],["1991-12-11",0.8141,0.8224,0.8141,0.8224,272945.0],["1991-12-12",0.8141,0.8224,0.8141,0.8141,50650.0],["1991-12-13",0.8388,0.8388,0.8141,0.8224,10552.0],["1991-12-16",0.8141,0.8141,0.8141,0.8141,7035.0],["1991-12-17",0.8141,0.8141,0.8141,0.8141,1407.0],["1991-12-18",0.8141,0.8141,0.8141,0.8141,21104.0],["1991-12-19",0.8141,0.8183,0.8141,0.8141,67533.0],["1991-12-20",0.8224,0.8388,0.8224,0.8388,4924.0],["1991-12-23",0.8141,0.8141,0.8141,0.8141,7035.0],["1991-12-24",0.8141,0.8141,0.8141,0.8141,29546.0],["1991-12-26",0.8141,0.8141,0.8141,0.8141,24621.0],["1991-12-27",0.8141,0.8306,0.8141,0.8306,23918.0],["1991-12-30",0.8141,0.8306,0.8141,0.8224,60498.0],["1991-12-31",0.8224,0.8553,0.8224,0.8224,62608.0],["1992-01-02",0.8224,0.8512,0.8224,0.847,181494.0],["1992-01-03",0.8553,0.8553,0.8224,0.8347,33766.0],["1992-01-06",0.8553,0.8553,0.8224,0.8553,7035.0],["1992-01-07",0.8553,0.8553,0.8224,0.8224,4221.0],["1992-01-08",0.847,0.8553,0.8224,0.8306,112554.0],["1992-01-09",0.8306,0.8388,0.8306,0.8388,17587.0],["1992-01-10",0.8635,0.8635,0.8388,0.8635,26028.0],["1992-01-13",0.8388,0.8553,0.8388,0.8553,15476.0],["1992-01-14",0.8553,0.8799,0.8388,0.8553,196970.0],["1992-01-15",0.8553,0.9046,0.8553,0.8717,23918.0],["1992-01-16",0.8799,0.9046,0.8799,0.8882,94968.0],["1992-01-17",0.8882,0.9005,0.8882,0.8882,88637.0],["1992-01-20",0.9128,0.9128,0.8882,0.9128,71050.0],["1992-01-21",0.8964,0.9128,0.8964,0.9128,71753.0],["1992-01-22",0.9128,0.9128,0.9046,0.9046,35877.0],["1992-01-23",0.9128,0.9211,0.8964,0.8964,35173.0],["1992-01-24",0.9128,0.9128,0.8964,0.8964,3517.0],["1992-01-27",0.9128,0.9128,0.9128,0.9128,2110.0],["1992-01-28",0.9211,0.9457,0.9046,0.9457,101299.0],["1992-01-29",0.9457,0.9622,0.9211,0.9211,120293.0],["1992-01-30",0.9622,0.9622,0.9622,0.9622,3517.0],["1992-01-31",0.9622,0.9622,0.9622,0.9622,0.0],["1992-02-03",0.9622,0.9622,0.9128,0.9128,68940.0],["1992-02-04",0.9128,0.9622,0.9128,0.9252,29546.0],["1992-02-05",0.9622,0.9622,0.9128,0.9293,15476.0],["1992-02-06",0.9622,0.9622,0.9211,0.9622,10552.0],["1992-02-07",0.9539,0.9622,0.9211,0.9622,18994.0],["1992-02-10",0.9211,0.9622,0.9211,0.9211,48539.0],["1992-02-11",0.9211,0.9211,0.9211,0.9211,1407.0],["1992-02-12",0.9539,0.9622,0.9539,0.9622,2814.0],["1992-02-13",0.9211,0.9211,0.9211,0.9211,3517.0],["1992-02-14",0.9211,0.9211,0.9211,0.9211,14773.0],["1992-02-18",0.9211,0.9211,0.9128,0.9128,23214.0],["1992-02-19",0.9046,0.9293,0.9046,0.9128,48539.0],["1992-02-20",0.9211,0.9457,0.9046,0.9457,104816.0],["1992-02-21",0.9457,0.9457,0.9293,0.9293,7738.0],["1992-02-24",0.9252,0.9457,0.9252,0.9457,22511.0],["1992-02-25",0.9046,0.9046,0.9046,0.9046,1407.0],["1992-02-26",0.9046,0.9416,0.9046,0.9293,42208.0],["1992-02-27",0.9293,0.9457,0.9046,0.9416,56981.0],["1992-02-28",0.9539,0.9539,0.9046,0.9046,11959.0],["1992-03-02",0.9046,0.9046,0.9046,0.9046,0.0],["1992-03-03",0.9539,0.9539,0.9539,0.9539,2110.0],["1992-03-04",0.9539,0.9704,0.9211,0.9622,94968.0],["1992-03-05",0.9704,0.9704,0.9704,0.9704,12662.0],["1992-03-06",0.9375,0.9704,0.9375,0.9539,50650.0],["1992-03-09",0.932,0.9819,0.932,0.9819,7035.0],["1992-03-10",0.932,0.9819,0.932,0.9819,2110.0],["1992-03-11",0.9819,0.9819,0.9819,0.9819,7738.0],["1992-03-12",0.9403,0.9403,0.9403,0.9403,2110.0],["1992-03-13",0.9736,0.9819,0.9486,0.9486,45725.0],["1992-03-16",0.9486,0.9985,0.9486,0.9486,2814.0],["1992-03-17",1.0152,1.0485,0.9736,0.9985,95671.0],["1992-03-18",1.0485,1.115,0.9986,1.115,75271.0],["1992-03-19",1.1067,1.1067,1.0485,1.1067,12662.0],["1992-03-20",1.0485,1.0984,1.0485,1.0984,30249.0],["1992-03-23",1.0485,1.115,1.0485,1.115,105520.0],["1992-03-24",1.1234,1.165,1.0984,1.165,46429.0],["1992-03-25",1.165,1.1816,1.1359,1.1816,26028.0],["1992-03-26",1.1983,1.2482,1.1317,1.1983,87230.0],["1992-03-27",1.2482,1.2648,1.1983,1.2482,38691.0],["1992-03-30",1.2482,1.2482,1.1983,1.2149,95671.0],["1992-03-31",1.2149,1.2482,1.2066,1.2066,54167.0],["1992-04-01",1.2482,1.2482,1.1983,1.2482,44318.0],["1992-04-02",1.2482,1.2482,1.1983,1.2149,46429.0],["1992-04-03",1.1983,1.2315,1.1983,1.2066,71050.0],["1992-04-06",1.1983,1.2315,1.1983,1.2149,10552.0],["1992-04-07",1.2315,1.2315,1.2149,1.2315,6331.0],["1992-04-08",1.1816,1.2315,1.1816,1.2315,166721.0],["1992-04-09",1.2315,1.2315,1.1983,1.2315,5628.0],["1992-04-10",1.2315,1.2315,1.2149,1.2315,16180.0],["1992-04-13",1.1816,1.2315,1.1816,1.2315,76678.0],["1992-04-14",1.2315,1.2315,1.1816,1.2315,68940.0],["1992-04-15",1.1816,1.2315,1.1816,1.2149,27435.0],["1992-04-16",1.1816,1.1983,1.1816,1.1983,21104.0],["1992-04-20",1.2315,1.2315,1.1816,1.2315,22511.0],["1992-04-21",1.2315,1.2315,1.1775,1.1775,6331.0],["1992-04-22",1.2315,1.2315,1.1775,1.1775,10552.0],["1992-04-23",1.2315,1.2315,1.2315,1.2315,40801.0],["1992-04-24",1.2315,1.2315,1.1816,1.1816,9145.0],["1992-04-27",1.2482,1.2482,1.1858,1.2107,53463.0],["1992-04-28",1.2232,1.2232,1.1983,1.1983,13131.0],["1992-04-29",1.1858,1.2232,1.1858,1.2232,16883.0],["1992-04-30",1.1858,1.2482,1.1858,1.2482,29077.0],["1992-05-01",1.2482,1.2482,1.1858,1.2482,16883.0],["1992-05-04",1.1858,1.2482,1.1858,1.2232,121465.0],["1992-05-05",1.1983,1.2482,1.1983,1.2357,19228.0],["1992-05-06",1.2482,1.2482,1.1858,1.1858,16883.0],["1992-05-07",1.1983,1.1983,1.1858,1.1858,33297.0],["1992-05-08",1.2107,1.2107,1.1608,1.1608,10317.0],["1992-05-11",1.2107,1.2107,1.1608,1.1608,4221.0],["1992-05-12",1.1983,1.2107,1.1608,1.2107,35173.0],["1992-05-13",1.1733,1.2107,1.1733,1.2107,14538.0],["1992-05-14",1.1983,1.2045,1.1733,1.1733,27670.0],["1992-05-15",1.1234,1.1608,1.1234,1.1608,21573.0],["1992-05-18",1.1858,1.1983,1.1483,1.1983,43146.0],["1992-05-19",1.1983,1.1983,1.1983,1.1983,2345.0],["1992-05-20",1.1483,1.1983,1.1483,1.1733,24387.0],["1992-05-21",1.1983,1.1983,1.1359,1.1733,35642.0],["1992-05-22",1.1983,1.1983,1.1359,1.1983,5628.0],["1992-05-26",1.1733,1.1733,1.1483,1.1733,20166.0],["1992-05-27",1.1983,1.1983,1.1483,1.1483,16883.0],["1992-05-28",1.1983,1.1983,1.1483,1.1858,1876.0],["1992-05-29",1.1858,1.2232,1.1483,1.2232,19697.0],["1992-06-01",1.2232,1.2232,1.1983,1.2045,7504.0],["1992-06-02",1.2232,1.2232,1.2232,1.2232,938.0],["1992-06-03",1.1608,1.2232,1.1608,1.2232,14538.0],["1992-06-04",1.1608,1.2232,1.1608,1.1608,23918.0],["1992-06-05",1.2232,1.2232,1.1608,1.1983,12662.0],["1992-06-08",1.2356,1.2356,1.1725,1.1725,5628.0],["1992-06-09",1.1725,1.2104,1.1347,1.1347,27670.0],["1992-06-10",1.2104,1.2104,1.1599,1.1851,66126.0],["1992-06-11",1.1599,1.2104,1.1599,1.2104,5628.0],["1992-06-12",1.1599,1.1599,1.1599,1.1599,469.0],["1992-06-15",1.1473,1.2104,1.1473,1.1473,7973.0],["1992-06-16",1.2104,1.2104,1.2104,1.2104,6097.0],["1992-06-17",1.1599,1.2104,1.1473,1.1599,15007.0],["1992-06-18",1.2104,1.2104,1.1473,1.2104,12662.0],["1992-06-19",1.2104,1.2104,1.1599,1.1599,12662.0],["1992-06-22",1.223,1.2356,1.1915,1.2356,44084.0],["1992-06-23",1.2104,1.2356,1.1851,1.2356,29077.0],["1992-06-24",1.2293,1.2293,1.2293,1.2293,5159.0],["1992-06-25",1.1851,1.2356,1.1851,1.2356,938.0],["1992-06-26",1.1851,1.2356,1.1851,1.2356,3283.0],["1992-06-29",1.2104,1.223,1.1851,1.1851,57684.0],["1992-06-30",1.1851,1.2356,1.1851,1.2356,107865.0],["1992-07-01",1.2293,1.2356,1.1978,1.2293,244806.0],["1992-07-02",1.2356,1.2356,1.1978,1.1978,8442.0],["1992-07-06",1.2356,1.2356,1.1978,1.1978,938.0],["1992-07-07",1.1978,1.2356,1.1978,1.2356,28608.0],["1992-07-08",1.2356,1.2356,1.1978,1.2041,26263.0],["1992-07-09",1.2041,1.2356,1.2041,1.2293,82540.0],["1992-07-10",1.1978,1.2356,1.1978,1.2356,31890.0],["1992-07-13",1.2356,1.2356,1.1978,1.223,39863.0],["1992-07-14",1.223,1.223,1.1978,1.223,22511.0],["1992-07-15",1.223,1.223,1.1978,1.223,20166.0],["1992-07-16",1.1978,1.1978,1.1978,1.1978,7035.0],["1992-07-17",1.223,1.223,1.1978,1.1978,22042.0],["1992-07-20",1.223,1.223,1.1978,1.1978,3283.0],["1992-07-21",1.223,1.223,1.1978,1.1978,11255.0],["1992-07-22",1.223,1.223,1.1851,1.223,23449.0],["1992-07-23",1.1851,1.223,1.1851,1.223,6097.0],["1992-07-24",1.1851,1.223,1.1851,1.223,2345.0],["1992-07-27",1.223,1.223,1.223,1.223,0.0],["1992-07-28",1.1851,1.1851,1.1851,1.1851,3283.0],["1992-07-29",1.1851,1.223,1.1851,1.2041,10786.0],["1992-07-30",1.223,1.223,1.1725,1.223,22980.0],["1992-07-31",1.223,1.223,1.223,1.223,469.0],["1992-08-03",1.2356,1.2734,1.2041,1.2419,639216.0],["1992-08-04",1.2734,1.2734,1.2104,1.223,47367.0],["1992-08-05",1.2608,1.2608,1.2104,1.2104,1876.0],["1992-08-06",1.2104,1.2734,1.2104,1.2734,4221.0],["1992-08-07",1.2104,1.2734,1.2104,1.2734,5628.0],["1992-08-10",1.2734,1.2734,1.2104,1.2104,1407.0],["1992-08-11",1.2104,1.2734,1.2104,1.2734,3752.0],["1992-08-12",1.2104,1.2608,1.2104,1.2419,10317.0],["1992-08-13",1.2104,1.2104,1.2104,1.2104,469.0],["1992-08-14",1.2104,1.2608,1.2104,1.2356,7973.0],["1992-08-17",1.2356,1.2356,1.2104,1.2356,23449.0],["1992-08-18",1.2104,1.2356,1.2104,1.2356,49712.0],["1992-08-19",1.2356,1.2734,1.2104,1.2104,13131.0],["1992-08-20",1.2104,1.2104,1.2104,1.2104,1876.0],["1992-08-21",1.2104,1.2734,1.2104,1.2104,5628.0],["1992-08-24",1.2734,1.2734,1.2104,1.2104,12662.0],["1992-08-25",1.2734,1.2734,1.2734,1.2734,469.0],["1992-08-26",1.2419,1.2734,1.2104,1.2104,11255.0],["1992-08-27",1.2104,1.2419,1.2104,1.2419,39394.0],["1992-08-28",1.2419,1.2419,1.2419,1.2419,0.0],["1992-08-31",1.2734,1.2734,1.2104,1.2104,938.0],["1992-09-01",1.2419,1.2608,1.2419,1.2608,3283.0],["1992-09-02",1.2104,1.2608,1.2104,1.2293,29077.0],["1992-09-03",1.2671,1.2734,1.2104,1.2104,15007.0],["1992-09-04",1.2226,1.2353,1.2226,1.2353,8442.0],["1992-09-08",1.2226,1.2863,1.2226,1.2863,19228.0],["1992-09-09",1.2735,1.2735,1.2735,1.2735,3283.0],["1992-09-10",1.2735,1.2735,1.2481,1.2481,28608.0],["1992-09-11",1.2226,1.2735,1.2226,1.2735,64719.0],["1992-09-14",1.2735,1.2735,1.2226,1.2481,18290.0],["1992-09-15",1.2226,1.2226,1.2226,1.2226,938.0],["1992-09-16",1.2226,1.2353,1.2226,1.2226,6566.0],["1992-09-17",1.2735,1.2735,1.2226,1.2608,4690.0],["1992-09-18",1.2735,1.2735,1.2226,1.2226,7504.0],["1992-09-21",1.2226,1.2226,1.2226,1.2226,1876.0],["1992-09-22",1.2226,1.2735,1.2226,1.2735,9849.0],["1992-09-23",1.2735,1.2735,1.2226,1.2608,27670.0],["1992-09-24",1.2353,1.299,1.2353,1.2353,11724.0],["1992-09-25",1.2353,1.2672,1.2353,1.2672,15007.0],["1992-09-28",1.299,1.299,1.2353,1.2353,1407.0],["1992-09-29",1.2353,1.2353,1.2353,1.2353,4221.0],["1992-09-30",1.2353,1.299,1.2353,1.299,17352.0],["1992-10-01",1.2481,1.299,1.2481,1.2481,258406.0],["1992-10-02",1.299,1.299,1.2481,1.2481,4690.0],["1992-10-05",1.2863,1.2863,1.2481,1.2481,10786.0],["1992-10-06",1.2735,1.2735,1.2481,1.2735,16414.0],["1992-10-07",1.2481,1.2735,1.2481,1.2735,18759.0],["1992-10-08",1.2735,1.2735,1.2608,1.2608,8911.0],["1992-10-09",1.2481,1.299,1.2481,1.2735,9849.0],["1992-10-12",1.299,1.299,1.299,1.299,1876.0],["1992-10-13",1.2481,1.299,1.2481,1.2481,10786.0],["1992-10-14",1.2735,1.299,1.2481,1.2481,13131.0],["1992-10-15",1.299,1.299,1.299,1.299,938.0],["1992-10-16",1.299,1.299,1.2481,1.299,7504.0],["1992-10-19",1.2481,1.2481,1.2481,1.2481,3283.0],["1992-10-20",1.299,1.299,1.299,1.299,2814.0],["1992-10-21",1.2481,1.299,1.2481,1.299,11255.0],["1992-10-22",1.299,1.299,1.299,1.299,1407.0],["1992-10-23",1.2735,1.2735,1.2735,1.2735,23449.0],["1992-10-26",1.299,1.299,1.299,1.299,4690.0],["1992-10-27",1.299,1.299,1.299,1.299,0.0],["1992-10-28",1.2481,1.299,1.2481,1.299,8442.0],["1992-10-29",1.2863,1.3372,1.2735,1.3245,68002.0],["1992-10-30",1.2863,1.3372,1.2863,1.2863,14069.0],["1992-11-02",1.2863,1.3245,1.2863,1.2863,3283.0],["1992-11-03",1.3372,1.3372,1.3372,1.3372,1407.0],["1992-11-04",1.2863,1.3372,1.2863,1.3372,17352.0],["1992-11-05",1.3372,1.3499,1.2863,1.2863,32359.0],["1992-11-06",1.2863,1.2863,1.2863,1.2863,0.0],["1992-11-09",1.3245,1.3372,1.2735,1.3372,32828.0],["1992-11-10",1.3499,1.3499,1.2735,1.299,23918.0],["1992-11-11",1.3499,1.3499,1.3245,1.3499,6566.0],["1992-11-12",1.3499,1.3627,1.3117,1.3627,44084.0],["1992-11-13",1.3754,1.3754,1.3245,1.3436,137410.0],["1992-11-16",1.3754,1.3754,1.3627,1.3754,33766.0],["1992-11-17",1.3754,1.3754,1.3499,1.3499,165080.0],["1992-11-18",1.3499,1.4009,1.3499,1.3499,14069.0],["1992-11-19",1.3499,1.4009,1.3499,1.4009,35173.0],["1992-11-20",1.4009,1.4264,1.4009,1.4264,17821.0],["1992-11-23",1.4264,1.4264,1.3754,1.4073,8911.0],["1992-11-24",1.4264,1.4518,1.4009,1.4518,12662.0],["1992-11-25",1.4518,1.4518,1.3754,1.4518,3283.0],["1992-11-27",1.3754,1.4518,1.3754,1.4518,7973.0],["1992-11-30",1.4264,1.4518,1.4264,1.4518,3283.0],["1992-12-01",1.4518,1.4518,1.4009,1.4009,9380.0],["1992-12-02",1.4518,1.4518,1.4391,1.4518,8911.0],["1992-12-03",1.4518,1.4518,1.4518,1.4518,0.0],["1992-12-04",1.4009,1.5028,1.4009,1.5028,37987.0],["1992-12-07",1.4899,1.5156,1.4642,1.4642,35173.0],["1992-12-08",1.4642,1.4899,1.4385,1.4899,37049.0],["1992-12-09",1.4642,1.4642,1.4129,1.4385,133658.0],["1992-12-10",1.4129,1.4642,1.4129,1.4257,21573.0],["1992-12-11",1.4642,1.4642,1.4257,1.4257,7973.0],["1992-12-14",1.4385,1.4642,1.4385,1.4642,2814.0],["1992-12-15",1.4257,1.4642,1.4257,1.4642,11255.0],["1992-12-16",1.4257,1.4642,1.4257,1.4257,4690.0],["1992-12-17",1.4642,1.4642,1.445,1.445,56746.0],["1992-12-18",1.4642,1.4642,1.4257,1.4257,5159.0],["1992-12-21",1.4642,1.4642,1.4257,1.4385,173990.0],["1992-12-22",1.4642,1.4642,1.4642,1.4642,4221.0],["1992-12-23",1.4385,1.4642,1.4385,1.4642,5628.0],["1992-12-24",1.4385,1.4642,1.4385,1.4514,19228.0],["1992-12-28",1.4642,1.4642,1.4385,1.4385,60967.0],["1992-12-29",1.4642,1.4642,1.4642,1.4642,2345.0],["1992-12-30",1.4257,1.4642,1.4257,1.4642,70816.0],["1992-12-31",1.4642,1.5156,1.4642,1.5156,37049.0],["1993-01-04",1.4899,1.5156,1.4642,1.5156,43146.0],["1993-01-05",1.4642,1.5285,1.4642,1.5285,20166.0],["1993-01-06",1.5156,1.5413,1.4771,1.5413,12193.0],["1993-01-07",1.5413,1.5413,1.4771,1.5413,11724.0],["1993-01-08",1.5413,1.5413,1.5028,1.5413,293580.0],["1993-01-11",1.4771,1.5413,1.4771,1.5413,7973.0],["1993-01-12",1.5413,1.5413,1.4771,1.4771,6566.0],["1993-01-13",1.4899,1.5413,1.4899,1.5413,13131.0],["1993-01-14",1.5413,1.5413,1.4899,1.5413,16883.0],["1993-01-15",1.5413,1.5413,1.4899,1.5156,5159.0],["1993-01-18",1.5413,1.5413,1.5413,1.5413,469.0],["1993-01-19",1.4899,1.5413,1.4899,1.4899,41270.0],["1993-01-20",1.4963,1.5413,1.4642,1.5156,46429.0],["1993-01-21",1.4642,1.5285,1.4642,1.4642,6566.0],["1993-01-22",1.5285,1.5285,1.4642,1.4899,7035.0],["1993-01-25",1.4642,1.5285,1.4642,1.4899,78788.0],["1993-01-26",1.4899,1.5413,1.4899,1.5413,86292.0],["1993-01-27",1.4899,1.5413,1.4899,1.4899,9380.0],["1993-01-28",1.5285,1.5413,1.5285,1.5413,2345.0],["1993-01-29",1.5413,1.5413,1.5156,1.5413,15476.0],["1993-02-01",1.5156,1.567,1.5156,1.5413,23918.0],["1993-02-02",1.567,1.567,1.5156,1.567,6566.0],["1993-02-03",1.5156,1.567,1.5156,1.5477,24387.0],["1993-02-04",1.567,1.567,1.567,1.567,469.0],["1993-02-05",1.5156,1.567,1.5156,1.567,6566.0],["1993-02-08",1.5285,1.567,1.5156,1.567,12193.0],["1993-02-09",1.5156,1.567,1.5156,1.567,158983.0],["1993-02-10",1.567,1.567,1.5028,1.5413,33766.0],["1993-02-11",1.567,1.567,1.5028,1.5413,16414.0],["1993-02-12",1.567,1.567,1.4899,1.5413,60498.0],["1993-02-16",1.4899,1.4899,1.4899,1.4899,4690.0],["1993-02-17",1.4899,1.4899,1.4899,1.4899,7504.0],["1993-02-18",1.5413,1.5413,1.4899,1.5413,40332.0],["1993-02-19",1.5413,1.5413,1.5156,1.5285,16414.0],["1993-02-22",1.5156,1.5541,1.5156,1.5541,8442.0],["1993-02-23",1.5413,1.5413,1.5413,1.5413,469.0],["1993-02-24",1.5413,1.5413,1.5413,1.5413,0.0],["1993-02-25",1.522,1.5413,1.5156,1.5413,11724.0],["1993-02-26",1.5541,1.5541,1.5541,1.5541,6097.0],["1993-03-01",1.5156,1.5541,1.5156,1.5349,18290.0],["1993-03-02",1.5541,1.5541,1.5413,1.5541,9380.0],["1993-03-03",1.5541,1.5541,1.5156,1.5541,9849.0],["1993-03-04",1.5156,1.5413,1.5156,1.5413,5159.0],["1993-03-05",1.5541,1.5541,1.5541,1.5541,2814.0],["1993-03-08",1.5541,1.5541,1.5541,1.5541,1876.0],["1993-03-09",1.5541,1.5541,1.5156,1.5541,7035.0],["1993-03-10",1.5156,1.5541,1.5156,1.5541,17821.0],["1993-03-11",1.567,1.567,1.567,1.567,13131.0],["1993-03-12",1.567,1.567,1.5285,1.5285,30484.0],["1993-03-15",1.567,1.567,1.5413,1.567,56277.0],["1993-03-16",1.567,1.567,1.5477,1.5477,13600.0],["1993-03-17",1.5413,1.567,1.5413,1.567,6566.0],["1993-03-18",1.567,1.6441,1.5349,1.5927,128031.0],["1993-03-19",1.5927,1.6697,1.5927,1.6697,152418.0],["1993-03-22",1.6697,1.7211,1.6312,1.7211,175866.0],["1993-03-23",1.7468,1.7982,1.6954,1.7853,197439.0],["1993-03-24",1.7982,1.7982,1.734,1.7982,105520.0],["1993-03-25",1.8111,1.8111,1.7594,1.7982,73160.0],["1993-03-26",1.7982,1.7982,1.7464,1.7594,54401.0],["1993-03-29",1.7982,1.7982,1.7464,1.7982,52056.0],["1993-03-30",1.7982,1.7982,1.7464,1.7723,18759.0],["1993-03-31",1.7982,1.7982,1.7206,1.7206,53463.0],["1993-04-01",1.7852,1.7852,1.7206,1.7852,227923.0],["1993-04-02",1.7206,1.7852,1.7076,1.7464,83478.0],["1993-04-05",1.7464,1.7464,1.6818,1.6818,34704.0],["1993-04-06",1.7335,1.7335,1.6688,1.7076,37518.0],["1993-04-07",1.7335,1.7335,1.6818,1.7335,4221.0],["1993-04-08",1.7076,1.7206,1.6818,1.6818,31421.0],["1993-04-12",1.6818,1.7206,1.6818,1.6818,108803.0],["1993-04-13",1.7335,1.7335,1.6818,1.7335,20635.0],["1993-04-14",1.7335,1.7335,1.6559,1.7335,103644.0],["1993-04-15",1.6947,1.7076,1.6559,1.7076,49243.0],["1993-04-16",1.7076,1.7076,1.63,1.6429,56746.0],["1993-04-19",1.7141,1.7141,1.6494,1.6656,153449.0],["1993-04-20",1.7141,1.7141,1.6656,1.7141,29639.0],["1993-04-21",1.7141,1.7141,1.6656,1.7141,9004.0],["1993-04-22",1.7141,1.7303,1.6656,1.7303,12381.0],["1993-04-23",1.6656,1.7303,1.6656,1.7303,51025.0],["1993-04-26",1.7303,1.7464,1.6656,1.7464,86292.0],["1993-04-27",1.7464,1.7464,1.6818,1.6979,72410.0],["1993-04-28",1.7464,1.7464,1.6818,1.6818,10880.0],["1993-04-29",1.7464,1.7464,1.6818,1.6818,70534.0],["1993-04-30",1.7464,1.7464,1.6818,1.6898,336913.0],["1993-05-03",1.7383,1.7383,1.6818,1.6898,146696.0],["1993-05-04",1.6818,1.7303,1.6818,1.7303,12006.0],["1993-05-05",1.6818,1.7303,1.6818,1.7303,8254.0],["1993-05-06",1.7303,1.7303,1.6818,1.7303,116306.0],["1993-05-07",1.7141,1.7141,1.6818,1.7141,10505.0],["1993-05-10",1.7141,1.7141,1.6818,1.7141,36768.0],["1993-05-11",1.7141,1.7141,1.6818,1.6979,65657.0],["1993-05-12",1.7141,1.7141,1.7141,1.7141,4877.0],["1993-05-13",1.7141,1.7141,1.7141,1.7141,0.0],["1993-05-14",1.7141,1.7141,1.6818,1.6818,1876.0],["1993-05-17",1.7141,1.7141,1.6656,1.7141,3001.0],["1993-05-18",1.7141,1.7141,1.6656,1.6818,5628.0],["1993-05-19",1.7141,1.7141,1.6656,1.6818,18009.0],["1993-05-20",1.7141,1.7141,1.6656,1.6656,4877.0],["1993-05-21",1.7141,1.7141,1.6656,1.6656,8254.0],["1993-05-24",1.7141,1.7141,1.6656,1.6656,7879.0],["1993-05-25",1.6656,1.6979,1.6656,1.6656,12006.0],["1993-05-26",1.6979,1.6979,1.6898,1.6898,1126.0],["1993-05-27",1.6898,1.6979,1.6656,1.6818,6003.0],["1993-05-28",1.6979,1.6979,1.6656,1.6979,6003.0],["1993-06-01",1.6979,1.6979,1.6656,1.6979,4877.0],["1993-06-02",1.6979,1.6979,1.6656,1.6979,15382.0],["1993-06-03",1.6979,1.6979,1.6656,1.6656,12756.0],["1993-06-04",1.6979,1.6979,1.6656,1.6979,8254.0],["1993-06-07",1.696,1.696,1.647,1.6797,13507.0],["1993-06-08",1.647,1.696,1.647,1.647,13507.0],["1993-06-09",1.647,1.647,1.647,1.647,12381.0],["1993-06-10",1.647,1.647,1.647,1.647,1501.0],["1993-06-11",1.647,1.647,1.647,1.647,2251.0],["1993-06-14",1.647,1.647,1.647,1.647,73911.0],["1993-06-15",1.696,1.696,1.647,1.647,12756.0],["1993-06-16",1.696,1.696,1.647,1.6634,2251.0],["1993-06-17",1.696,1.696,1.647,1.647,6753.0],["1993-06-18",1.696,1.696,1.6307,1.6797,54777.0],["1993-06-21",1.6307,1.6634,1.6307,1.6634,7128.0],["1993-06-22",1.6307,1.6797,1.6307,1.6797,33016.0],["1993-06-23",1.6634,1.6797,1.6307,1.6797,17258.0],["1993-06-24",1.6552,1.6797,1.647,1.6552,7128.0],["1993-06-25",1.6715,1.6715,1.6307,1.6552,9755.0],["1993-06-28",1.6307,1.6797,1.6307,1.6389,51775.0],["1993-06-29",1.6389,1.6389,1.6389,1.6389,0.0],["1993-06-30",1.6307,1.6797,1.6307,1.6307,22886.0],["1993-07-01",1.6797,1.696,1.6307,1.6797,90419.0],["1993-07-02",1.647,1.7286,1.647,1.7286,265253.0],["1993-07-06",1.696,1.7286,1.696,1.7286,179337.0],["1993-07-07",1.696,1.7286,1.6797,1.7123,27013.0],["1993-07-08",1.7123,1.7123,1.696,1.696,18384.0],["1993-07-09",1.6797,1.7123,1.6797,1.696,9755.0],["1993-07-12",1.6797,1.7123,1.6797,1.7123,10880.0],["1993-07-13",1.6797,1.7123,1.6634,1.6634,19134.0],["1993-07-14",1.6634,1.696,1.6307,1.6634,95671.0],["1993-07-15",1.6634,1.6634,1.6144,1.6144,99048.0],["1993-07-16",1.647,1.647,1.647,1.647,1126.0],["1993-07-19",1.647,1.647,1.6144,1.6307,1876.0],["1993-07-20",1.6307,1.6634,1.6144,1.6307,94546.0],["1993-07-21",1.6634,1.6634,1.6144,1.6307,30015.0],["1993-07-22",1.6634,1.6634,1.6144,1.6307,39769.0],["1993-07-23",1.647,1.647,1.6307,1.6307,13507.0],["1993-07-26",1.6634,1.6634,1.6144,1.6144,9004.0],["1993-07-27",1.6144,1.6634,1.6144,1.6634,14257.0],["1993-07-28",1.6144,1.6144,1.6144,1.6144,1501.0],["1993-07-29",1.6634,1.6634,1.6144,1.6144,7504.0],["1993-07-30",1.6144,1.6144,1.6144,1.6144,0.0],["1993-08-02",1.6144,1.6144,1.6144,1.6144,14257.0],["1993-08-03",1.647,1.647,1.6144,1.647,15758.0],["1993-08-04",1.647,1.647,1.6144,1.647,36768.0],["1993-08-05",1.6144,1.647,1.6144,1.6144,17258.0],["1993-08-06",1.647,1.647,1.6144,1.6144,21761.0],["1993-08-09",1.6144,1.647,1.6144,1.6307,14632.0],["1993-08-10",1.647,1.647,1.6144,1.647,17258.0],["1993-08-11",1.647,1.647,1.6226,1.647,47648.0],["1993-08-12",1.6144,1.6634,1.6144,1.6389,11631.0],["1993-08-13",1.6634,1.6634,1.6389,1.6389,10880.0],["1993-08-16",1.6634,1.6634,1.6307,1.6634,10880.0],["1993-08-17",1.6307,1.6634,1.6307,1.6634,28139.0],["1993-08-18",1.6307,1.6634,1.6307,1.6634,21010.0],["1993-08-19",1.6634,1.6634,1.6307,1.6307,7504.0],["1993-08-20",1.6634,1.6634,1.5981,1.5981,50274.0],["1993-08-23",1.6307,1.6307,1.5981,1.6144,5628.0],["1993-08-24",1.6307,1.6307,1.5981,1.6307,45022.0],["1993-08-25",1.6307,1.6307,1.6307,1.6307,2251.0],["1993-08-26",1.6307,1.6307,1.5981,1.5981,40895.0],["1993-08-27",1.6307,1.6307,1.5981,1.6307,36768.0],["1993-08-30",1.6307,1.6307,1.5981,1.5981,26638.0],["1993-08-31",1.6307,1.6307,1.6307,1.6307,6753.0],["1993-09-01",1.5981,1.6307,1.5981,1.6307,14632.0],["1993-09-02",1.6307,1.6307,1.5981,1.6144,81039.0],["1993-09-03",1.6289,1.6454,1.6289,1.6371,7128.0],["1993-09-07",1.6454,1.6454,1.6289,1.6371,40144.0],["1993-09-08",1.6454,1.6454,1.6371,1.6454,131689.0],["1993-09-09",1.6371,1.6454,1.6289,1.6454,34517.0],["1993-09-10",1.6783,1.6783,1.6454,1.6618,93795.0],["1993-09-13",1.6947,1.6947,1.6454,1.6783,40520.0],["1993-09-14",1.6454,1.6454,1.6454,1.6454,12381.0],["1993-09-15",1.6783,1.6947,1.6454,1.6947,44271.0],["1993-09-16",1.7112,1.7112,1.7112,1.7112,750.0],["1993-09-17",1.7112,1.7112,1.7112,1.7112,6378.0],["1993-09-20",1.6454,1.7112,1.6454,1.6454,13507.0],["1993-09-21",1.7112,1.7112,1.6454,1.6454,32641.0],["1993-09-22",1.6783,1.6783,1.6454,1.6454,19885.0],["1993-09-23",1.6454,1.6454,1.6454,1.6454,15007.0],["1993-09-24",1.6947,1.6947,1.6454,1.6454,3752.0],["1993-09-27",1.6454,1.6454,1.6454,1.6454,5628.0],["1993-09-28",1.6947,1.6947,1.6454,1.6454,3377.0],["1993-09-29",1.6454,1.6947,1.6454,1.6947,6753.0],["1993-09-30",1.6454,1.6947,1.6454,1.6947,10130.0],["1993-10-01",1.6454,1.6947,1.6454,1.6454,79538.0],["1993-10-04",1.6947,1.6947,1.6618,1.6618,103925.0],["1993-10-05",1.7112,1.7112,1.6454,1.6947,58904.0],["1993-10-06",1.6618,1.7112,1.6618,1.6618,92295.0],["1993-10-07",1.6618,1.7112,1.6618,1.7112,147071.0],["1993-10-08",1.6783,1.7112,1.6783,1.7112,13882.0],["1993-10-11",1.7112,1.7112,1.6783,1.7029,69784.0],["1993-10-12",1.7112,1.7112,1.6783,1.6783,52150.0],["1993-10-13",1.6783,1.7112,1.6783,1.6783,39769.0],["1993-10-14",1.6865,1.7112,1.6783,1.6865,40144.0],["1993-10-15",1.7112,1.7112,1.6783,1.7112,11255.0],["1993-10-18",1.6783,1.6783,1.6783,1.6783,750.0],["1993-10-19",1.7112,1.7112,1.6783,1.7112,59279.0],["1993-10-20",1.7112,1.7112,1.6783,1.6947,38269.0],["1993-10-21",1.7112,1.7112,1.6783,1.6783,12381.0],["1993-10-22",1.6783,1.6947,1.6618,1.6783,60779.0],["1993-10-25",1.6947,1.6947,1.6618,1.6947,20260.0],["1993-10-26",1.6947,1.6947,1.6618,1.6618,35642.0],["1993-10-27",1.6947,1.6947,1.6618,1.6947,15758.0],["1993-10-28",1.6947,1.6947,1.6618,1.6947,32266.0],["1993-10-29",1.6454,1.6947,1.6454,1.6783,43896.0],["1993-11-01",1.6947,1.6947,1.6454,1.6947,11255.0],["1993-11-02",1.6947,1.6947,1.6289,1.6947,210477.0],["1993-11-03",1.6289,1.6947,1.6289,1.6947,6378.0],["1993-11-04",1.6947,1.6947,1.6289,1.6289,22136.0],["1993-11-05",1.6783,1.6783,1.6289,1.6783,57778.0],["1993-11-08",1.6289,1.6783,1.6289,1.6783,11255.0],["1993-11-09",1.6947,1.6947,1.6289,1.6783,20635.0],["1993-11-10",1.6454,1.6536,1.6454,1.6536,10130.0],["1993-11-11",1.6783,1.6783,1.6371,1.6371,154200.0],["1993-11-12",1.6289,1.6618,1.6289,1.6289,9755.0],["1993-11-15",1.6536,1.6618,1.6125,1.6618,73160.0],["1993-11-16",1.6618,1.6618,1.6125,1.6289,30390.0],["1993-11-17",1.6618,1.6618,1.6125,1.6125,1126.0],["1993-11-18",1.6618,1.6618,1.596,1.6454,35267.0],["1993-11-19",1.596,1.6618,1.596,1.6289,26263.0],["1993-11-22",1.6618,1.6618,1.6125,1.6618,10130.0],["1993-11-23",1.6618,1.6618,1.6125,1.6125,15007.0],["1993-11-24",1.6618,1.6618,1.6207,1.6618,59654.0],["1993-11-26",1.6618,1.6618,1.6454,1.6454,19134.0],["1993-11-29",1.6618,1.6618,1.6289,1.6618,144445.0],["1993-11-30",1.6618,1.6783,1.6289,1.6783,108052.0],["1993-12-01",1.6618,1.6783,1.6618,1.6618,37143.0],["1993-12-02",1.6536,1.6618,1.6536,1.6536,19134.0],["1993-12-03",1.6536,1.67,1.6536,1.6618,26263.0],["1993-12-06",1.6515,1.6598,1.6515,1.6598,9380.0],["1993-12-07",1.6598,1.6598,1.6598,1.6598,4127.0],["1993-12-08",1.6598,1.6598,1.6515,1.6515,21385.0],["1993-12-09",1.6515,1.6515,1.6349,1.6349,11631.0],["1993-12-10",1.6349,1.6349,1.61,1.61,15382.0],["1993-12-13",1.5934,1.61,1.5934,1.61,6378.0],["1993-12-14",1.6017,1.61,1.5685,1.5685,19134.0],["1993-12-15",1.5851,1.5851,1.5768,1.5768,12006.0],["1993-12-16",1.5768,1.5768,1.5685,1.5768,3752.0],["1993-12-17",1.5851,1.6183,1.5851,1.6183,41270.0],["1993-12-20",1.61,1.6515,1.6017,1.6017,57028.0],["1993-12-21",1.5934,1.61,1.5934,1.61,4127.0],["1993-12-22",1.61,1.61,1.61,1.61,0.0],["1993-12-23",1.5934,1.6266,1.5934,1.5934,22511.0],["1993-12-27",1.5934,1.5934,1.5768,1.5851,7879.0],["1993-12-28",1.5851,1.5934,1.5768,1.5851,11255.0],["1993-12-29",1.5768,1.5851,1.5768,1.5851,43521.0],["1993-12-30",1.5768,1.5768,1.5685,1.5768,35267.0],["1993-12-31",1.5602,1.5768,1.5436,1.5685,155700.0],["1994-01-03",1.5685,1.5851,1.5519,1.5851,26263.0],["1994-01-04",1.5934,1.6266,1.5851,1.6183,137692.0],["1994-01-05",1.6266,1.6349,1.5934,1.5934,48774.0],["1994-01-06",1.6017,1.6349,1.6017,1.6349,16133.0],["1994-01-07",1.6266,1.6266,1.61,1.6266,30015.0],["1994-01-10",1.6266,1.6266,1.6017,1.6017,21010.0],["1994-01-11",1.6017,1.6017,1.5934,1.5934,19134.0],["1994-01-12",1.61,1.6183,1.61,1.6183,12006.0],["1994-01-13",1.6266,1.6266,1.6017,1.61,6753.0],["1994-01-14",1.6183,1.6183,1.6017,1.6183,21010.0],["1994-01-17",1.6266,1.6266,1.6183,1.6183,3752.0],["1994-01-18",1.6183,1.6266,1.5851,1.5851,30015.0],["1994-01-19",1.5851,1.5934,1.5851,1.5934,9755.0],["1994-01-20",1.5934,1.5934,1.5768,1.5934,25888.0],["1994-01-21",1.5934,1.6017,1.5768,1.6017,52525.0],["1994-01-24",1.61,1.6432,1.61,1.6432,26263.0],["1994-01-25",1.6432,1.6598,1.6017,1.6598,25137.0],["1994-01-26",1.6847,1.6847,1.6598,1.6681,45772.0],["1994-01-27",1.6681,1.6681,1.6515,1.6598,7879.0],["1994-01-28",1.6598,1.6764,1.6598,1.6598,12381.0],["1994-01-31",1.6764,1.693,1.6764,1.693,16133.0],["1994-02-01",1.693,1.7428,1.693,1.7428,48398.0],["1994-02-02",1.7428,1.7428,1.7262,1.7262,16508.0],["1994-02-03",1.7345,1.7345,1.7179,1.7179,6753.0],["1994-02-04",1.7262,1.7262,1.7179,1.7262,12381.0],["1994-02-07",1.7179,1.7179,1.6764,1.693,71660.0],["1994-02-08",1.7096,1.7179,1.7013,1.7179,21010.0],["1994-02-09",1.7262,1.7677,1.7262,1.7677,36393.0],["1994-02-10",1.7843,1.8092,1.776,1.8009,31140.0],["1994-02-11",1.7843,1.8258,1.7843,1.8175,28139.0],["1994-02-14",1.8341,1.8922,1.8258,1.8922,174084.0],["1994-02-15",1.8922,1.9088,1.8922,1.9005,232613.0],["1994-02-16",1.9171,2.0001,1.9088,2.0001,76912.0],["1994-02-17",2.0167,2.0914,2.0084,2.0084,120433.0],["1994-02-18",2.0084,2.0167,1.9171,1.9254,85166.0],["1994-02-22",1.9254,1.942,1.9254,1.9254,18009.0],["1994-02-23",1.9254,1.9254,1.9171,1.9171,66782.0],["1994-02-24",1.9254,1.942,1.9254,1.942,82165.0],["1994-02-25",1.942,1.942,1.9254,1.9254,31515.0],["1994-02-28",1.9337,1.9586,1.9337,1.9586,61905.0],["1994-03-01",1.9503,1.9752,1.9503,1.9586,18384.0],["1994-03-02",1.9503,1.9669,1.9503,1.9586,8629.0],["1994-03-03",1.9586,1.9586,1.9254,1.942,22511.0],["1994-03-04",1.9337,1.9669,1.9337,1.9669,7879.0],["1994-03-07",1.9836,2.0255,1.9836,2.0004,106552.0],["1994-03-08",2.0171,2.059,2.0171,2.0422,37518.0],["1994-03-09",2.0506,2.0506,2.0004,2.0004,21010.0],["1994-03-10",1.992,2.0338,1.992,2.0338,27763.0],["1994-03-11",2.0338,2.0338,1.992,2.0087,22136.0],["1994-03-14",2.0087,2.0087,2.0004,2.0087,15758.0],["1994-03-15",2.0087,2.0171,1.9836,2.0087,28889.0],["1994-03-16",2.0171,2.0171,2.0087,2.0087,4877.0],["1994-03-17",2.0255,2.0338,1.992,2.0087,12006.0],["1994-03-18",2.0087,2.0087,2.0004,2.0087,7504.0],["1994-03-21",2.0087,2.0087,1.992,2.0087,26638.0],["1994-03-22",2.0171,2.0171,2.0087,2.0171,10505.0],["1994-03-23",2.0338,2.1008,2.0338,2.0841,55152.0],["1994-03-24",2.1008,2.1092,2.0757,2.0924,30015.0],["1994-03-25",2.1008,2.1845,2.1008,2.151,68658.0],["1994-03-28",2.1594,2.2096,2.1427,2.2096,42396.0],["1994-03-29",2.1929,2.218,2.0924,2.1092,76912.0],["1994-03-30",2.1175,2.151,2.1092,2.1343,22886.0],["1994-03-31",2.1427,2.1427,2.0506,2.1175,49149.0],["1994-04-04",2.1092,2.1259,2.0757,2.1008,37143.0],["1994-04-05",2.1175,2.2012,2.1175,2.2012,44647.0],["1994-04-06",2.2096,2.2515,2.2012,2.2515,78788.0],["1994-04-07",2.2682,2.2682,2.2347,2.2682,37518.0],["1994-04-08",2.2598,2.3268,2.2598,2.3184,65282.0],["1994-04-11",2.3201,2.3201,2.2833,2.3017,19782.0],["1994-04-12",2.3109,2.3201,2.2833,2.2833,19441.0],["1994-04-13",2.2741,2.2833,2.2372,2.2649,36154.0],["1994-04-14",2.2649,2.2649,2.228,2.2372,25581.0],["1994-04-15",2.2188,2.2188,2.2004,2.2004,9550.0],["1994-04-18",2.182,2.2004,2.1175,2.1268,47068.0],["1994-04-19",2.136,2.136,2.1083,2.1268,20806.0],["1994-04-20",2.1083,2.1452,2.1083,2.1268,36495.0],["1994-04-21",2.136,2.136,2.136,2.136,5116.0],["1994-04-22",2.136,2.1452,2.1175,2.1452,16372.0],["1994-04-25",2.1452,2.1452,2.0991,2.0991,9891.0],["1994-04-26",2.1175,2.136,2.1175,2.1268,12620.0],["1994-04-28",2.1222,2.1268,2.0991,2.1175,19100.0],["1994-04-29",2.1175,2.1268,2.0991,2.1268,22852.0],["1994-05-02",2.1268,2.1268,2.1083,2.1083,7504.0],["1994-05-03",2.1083,2.1175,2.0991,2.0991,7504.0],["1994-05-04",2.0991,2.1175,2.0807,2.0807,10573.0],["1994-05-05",2.0899,2.0991,2.0899,2.0991,2046.0],["1994-05-06",2.0807,2.0899,2.0623,2.0807,23193.0],["1994-05-09",2.0623,2.0623,2.0439,2.0439,19782.0],["1994-05-10",2.0439,2.0807,2.0255,2.0439,174971.0],["1994-05-11",2.0439,2.0531,2.0071,2.0163,24898.0],["1994-05-12",2.0071,2.0071,2.0071,2.0071,1364.0],["1994-05-13",1.9979,1.9979,1.9794,1.9887,4434.0],["1994-05-16",1.9794,1.9887,1.961,1.9794,9209.0],["1994-05-17",1.9794,2.0071,1.9794,1.9979,39565.0],["1994-05-18",2.0071,2.0071,1.9979,2.0071,8527.0],["1994-05-19",2.0071,2.0071,2.0071,2.0071,1705.0],["1994-05-20",2.0071,2.0071,1.9979,1.9979,8527.0],["1994-05-23",1.9979,2.0071,1.9887,2.0071,31720.0],["1994-05-24",1.9887,1.9887,1.9702,1.9887,8527.0],["1994-05-25",1.9887,2.0163,1.9887,2.0163,19100.0],["1994-05-26",2.0163,2.0255,2.0071,2.0255,31720.0],["1994-05-27",2.0255,2.0255,2.0255,2.0255,1705.0],["1994-05-31",2.0255,2.0255,1.9887,1.9887,17736.0],["1994-06-01",2.0071,2.0163,1.9979,2.0163,40247.0],["1994-06-02",2.0163,2.0163,2.0163,2.0163,1023.0],["1994-06-03",2.0163,2.0531,2.0163,2.0347,8186.0],["1994-06-06",2.044,2.0533,2.0254,2.0347,24216.0],["1994-06-07",2.0254,2.044,2.0254,2.0347,21488.0],["1994-06-08",2.0347,2.0347,2.0254,2.0347,7504.0],["1994-06-09",2.044,2.044,2.0068,2.0068,45022.0],["1994-06-10",2.0254,2.0533,2.0161,2.0533,63440.0],["1994-06-13",2.0533,2.0533,2.0347,2.044,5798.0],["1994-06-14",2.0347,2.044,2.0347,2.0347,6480.0],["1994-06-15",2.0347,2.044,2.0347,2.044,11597.0],["1994-06-16",2.0533,2.0719,2.044,2.044,67192.0],["1994-06-17",2.0626,2.0719,2.0626,2.0626,16372.0],["1994-06-20",2.044,2.0533,2.044,2.044,40929.0],["1994-06-21",2.0533,2.0719,2.0533,2.0626,22170.0],["1994-06-22",2.0718,2.0811,2.0533,2.0533,18077.0],["1994-06-23",2.0533,2.0533,2.0347,2.0347,34448.0],["1994-06-24",2.0347,2.044,2.0068,2.0068,5116.0],["1994-06-27",1.9882,1.9882,1.9418,1.9604,39906.0],["1994-06-28",1.9604,1.9604,1.9418,1.9418,13302.0],["1994-06-29",1.9604,1.9697,1.9511,1.9697,15348.0],["1994-06-30",1.9604,1.9697,1.9418,1.9697,40929.0],["1994-07-01",1.9696,2.0347,1.9696,2.0347,91408.0],["1994-07-05",2.0347,2.044,2.0254,2.0347,76060.0],["1994-07-06",2.0347,2.0347,1.9604,1.9604,44340.0],["1994-07-07",1.9697,1.9789,1.9232,1.9325,194753.0],["1994-07-08",1.9325,1.9882,1.9325,1.9697,44681.0],["1994-07-11",1.9511,1.9697,1.9511,1.9604,9209.0],["1994-07-12",1.9604,1.9604,1.9325,1.9511,24216.0],["1994-07-13",1.9604,1.9697,1.9511,1.9511,17736.0],["1994-07-14",1.9325,1.9418,1.9325,1.9418,8186.0],["1994-07-15",1.9511,1.9604,1.9511,1.9604,2046.0],["1994-07-18",1.9604,1.9697,1.9604,1.9697,2729.0],["1994-07-19",1.9418,1.9789,1.9418,1.9604,10232.0],["1994-07-20",1.9789,1.9789,1.9511,1.9511,26945.0],["1994-07-21",1.9418,1.9697,1.9418,1.9604,11597.0],["1994-07-22",1.9789,1.9882,1.9697,1.9697,17395.0],["1994-07-25",1.9696,1.9882,1.9696,1.9789,4775.0],["1994-07-26",1.9882,1.9882,1.9882,1.9882,9209.0],["1994-07-27",1.9789,1.9882,1.9696,1.9789,15007.0],["1994-07-28",1.9789,2.0068,1.9789,1.9975,15689.0],["1994-07-29",1.9789,2.0068,1.9789,2.0068,12961.0],["1994-08-01",2.0068,2.0068,1.9975,2.0068,10232.0],["1994-08-02",2.0068,2.0068,1.9975,1.9975,8186.0],["1994-08-03",1.9975,2.0068,1.9789,1.9789,11938.0],["1994-08-04",1.9882,2.0068,1.9789,1.9882,22511.0],["1994-08-05",1.9789,2.0068,1.9604,1.9789,48774.0],["1994-08-08",1.9697,1.9697,1.9418,1.9511,8868.0],["1994-08-09",1.9697,1.9697,1.9046,1.9046,17395.0],["1994-08-10",1.9232,1.9511,1.9232,1.9325,20464.0],["1994-08-11",1.9325,1.9325,1.9325,1.9325,0.0],["1994-08-12",1.9232,1.9511,1.9232,1.9511,6480.0],["1994-08-15",1.9418,1.9418,1.9418,1.9418,2046.0],["1994-08-16",1.9418,1.9418,1.9325,1.9325,10232.0],["1994-08-17",1.9325,1.9511,1.9232,1.9511,15689.0],["1994-08-18",1.9511,1.9604,1.9511,1.9511,7504.0],["1994-08-19",1.9604,1.9789,1.9604,1.9789,2046.0],["1994-08-22",1.9882,1.9882,1.9697,1.9697,11255.0],["1994-08-23",1.9789,2.0068,1.9697,1.9697,22852.0],["1994-08-24",1.9697,1.9697,1.9697,1.9697,341.0],["1994-08-25",1.9697,1.9975,1.9697,1.9975,5116.0],["1994-08-26",1.9975,1.9975,1.9975,1.9975,1364.0],["1994-08-29",1.9882,1.9975,1.9789,1.9882,8868.0],["1994-08-30",1.9975,2.0161,1.9975,2.0161,9209.0],["1994-08-31",2.0254,2.0254,2.0161,2.0161,9209.0],["1994-09-01",2.0161,2.0254,2.0068,2.0254,75377.0],["1994-09-02",2.0348,2.0348,2.0066,2.016,18418.0],["1994-09-06",2.0066,2.0066,2.0066,2.0066,26263.0],["1994-09-07",1.9973,2.0254,1.9973,2.016,14325.0],["1994-09-08",2.0066,2.0254,2.0066,2.0066,31720.0],["1994-09-09",2.0066,2.016,1.9973,1.9973,22852.0],["1994-09-12",1.9973,1.9973,1.9973,1.9973,8186.0],["1994-09-13",1.9973,2.0066,1.9973,2.0066,17054.0],["1994-09-14",2.016,2.0254,2.0066,2.0066,10573.0],["1994-09-15",2.0254,2.0254,2.0066,2.0066,5798.0],["1994-09-16",2.016,2.016,2.0066,2.0066,29332.0],["1994-09-19",2.0066,2.0254,2.0066,2.0254,15689.0],["1994-09-20",2.0254,2.0254,2.0254,2.0254,2729.0],["1994-09-21",2.016,2.016,2.016,2.016,1705.0],["1994-09-22",1.9973,2.0066,1.9973,1.9973,12961.0],["1994-09-23",1.9973,2.0066,1.9879,1.9973,25581.0],["1994-09-26",2.0066,2.016,1.9973,2.016,6139.0],["1994-09-27",2.016,2.016,2.016,2.016,0.0],["1994-09-28",2.016,2.016,1.9973,1.9973,9550.0],["1994-09-29",2.0066,2.0066,1.9973,1.9973,10573.0],["1994-09-30",1.9973,2.016,1.9973,2.016,12620.0],["1994-10-03",2.0066,2.0254,1.9973,2.016,115624.0],["1994-10-04",2.0254,2.0348,2.016,2.016,98570.0],["1994-10-05",1.9973,2.0066,1.9973,2.0066,18077.0],["1994-10-06",2.0066,2.0254,2.0066,2.0254,2388.0],["1994-10-07",2.0066,2.0066,1.9973,1.9973,9550.0],["1994-10-10",1.9973,2.0066,1.9973,2.0066,1023.0],["1994-10-11",1.9973,2.0066,1.9973,1.9973,5457.0],["1994-10-12",1.9973,2.016,1.9973,1.9973,14325.0],["1994-10-13",2.016,2.016,2.016,2.016,2046.0],["1994-10-14",2.0066,2.0066,1.9879,1.9973,17395.0],["1994-10-17",1.9973,2.0254,1.9973,2.0254,6821.0],["1994-10-18",2.0254,2.0254,2.0254,2.0254,1364.0],["1994-10-19",2.0066,2.016,1.9973,1.9973,23534.0],["1994-10-20",1.9973,2.0066,1.9973,2.0066,12961.0],["1994-10-21",2.0066,2.0066,1.9973,2.0066,10573.0],["1994-10-24",2.0066,2.0066,1.9973,1.9973,6821.0],["1994-10-25",1.9879,1.9973,1.9879,1.9973,5798.0],["1994-10-26",1.9785,1.9879,1.9785,1.9879,5116.0],["1994-10-27",1.9785,1.9879,1.9785,1.9879,8527.0],["1994-10-28",1.9785,1.9973,1.9785,1.9973,9550.0],["1994-10-31",1.9879,1.9879,1.9598,1.9691,35131.0],["1994-11-01",1.9598,1.9598,1.941,1.9504,31720.0],["1994-11-02",1.9504,1.9504,1.8941,1.8941,34107.0],["1994-11-03",1.8847,1.9035,1.8754,1.8847,20464.0],["1994-11-04",1.866,1.8754,1.8566,1.866,10914.0],["1994-11-07",1.866,1.866,1.8566,1.8566,13984.0],["1994-11-08",1.8472,1.8566,1.8285,1.8566,35131.0],["1994-11-09",1.866,1.866,1.866,1.866,5798.0],["1994-11-10",1.866,1.866,1.866,1.866,6821.0],["1994-11-11",1.866,1.866,1.866,1.866,682.0],["1994-11-14",1.8754,1.8847,1.8754,1.8847,13984.0],["1994-11-15",1.866,1.8941,1.866,1.8941,24216.0],["1994-11-16",1.8754,1.8847,1.8754,1.8754,8868.0],["1994-11-17",1.8754,1.8941,1.8754,1.8941,20464.0],["1994-11-18",1.8847,1.8847,1.8754,1.8754,18418.0],["1994-11-21",1.8754,1.8847,1.866,1.8754,5798.0],["1994-11-22",1.866,1.8847,1.866,1.8754,29673.0],["1994-11-23",1.866,1.8754,1.8472,1.8754,8186.0],["1994-11-25",1.866,1.9035,1.866,1.8941,7163.0],["1994-11-28",1.8847,1.9035,1.8754,1.9035,18418.0],["1994-11-29",1.8847,1.9035,1.8754,1.8941,23534.0],["1994-11-30",1.9035,1.9223,1.8941,1.8941,11255.0],["1994-12-01",1.8754,1.8941,1.8754,1.8941,17736.0],["1994-12-02",1.8941,1.9129,1.8754,1.9129,17395.0],["1994-12-05",1.9034,1.9034,1.9034,1.9034,3752.0],["1994-12-06",1.9223,1.9223,1.9129,1.9129,5116.0],["1994-12-07",1.9223,1.9318,1.9129,1.9318,7845.0],["1994-12-08",1.9223,1.9318,1.9223,1.9318,2388.0],["1994-12-09",1.9223,1.9318,1.9129,1.9129,21829.0],["1994-12-12",1.9129,1.9318,1.9129,1.9223,8186.0],["1994-12-13",1.9318,1.9318,1.9034,1.9223,10573.0],["1994-12-14",1.9129,1.9129,1.9129,1.9129,25581.0],["1994-12-15",1.9223,1.9223,1.9223,1.9223,1705.0],["1994-12-16",1.9223,1.9318,1.9223,1.9223,19441.0],["1994-12-19",1.9223,1.9318,1.9223,1.9318,19782.0],["1994-12-20",1.9318,1.9318,1.9223,1.9318,7504.0],["1994-12-21",1.9223,1.9318,1.9034,1.9318,36836.0],["1994-12-22",1.9318,1.9318,1.9223,1.9318,4093.0],["1994-12-23",1.9318,1.9413,1.9318,1.9413,3752.0],["1994-12-27",1.9508,1.9602,1.9413,1.9413,5457.0],["1994-12-28",1.9508,1.9508,1.9318,1.9508,6139.0],["1994-12-29",1.9602,1.9981,1.9413,1.9981,30015.0],["1994-12-30",1.9886,2.0454,1.9886,2.0454,75718.0],["1995-01-03",2.0549,2.1307,2.0549,2.1212,42975.0],["1995-01-04",2.1401,2.1686,2.1401,2.1686,25581.0],["1995-01-05",2.1875,2.197,2.1686,2.197,31038.0],["1995-01-06",2.197,2.197,2.178,2.178,40929.0],["1995-01-09",2.178,2.1875,2.1591,2.1875,45704.0],["1995-01-10",2.178,2.2159,2.1591,2.1591,81858.0],["1995-01-11",2.1686,2.197,2.1401,2.1686,45363.0],["1995-01-12",2.1686,2.178,2.1591,2.1591,17736.0],["1995-01-13",2.1686,2.1686,2.1591,2.1591,1705.0],["1995-01-16",2.1591,2.1591,2.1591,2.1591,20464.0],["1995-01-17",2.1496,2.1686,2.1496,2.1591,25581.0],["1995-01-18",2.1496,2.1496,2.1307,2.1401,7504.0],["1995-01-19",2.1307,2.1401,2.1117,2.1117,30015.0],["1995-01-20",2.0928,2.0928,2.0644,2.0644,51161.0],["1995-01-23",2.0549,2.0644,2.036,2.036,17736.0],["1995-01-24",2.0454,2.0549,2.0076,2.017,40588.0],["1995-01-25",2.0265,2.036,2.0265,2.0265,7845.0],["1995-01-26",2.0076,2.036,1.9981,2.0265,25239.0],["1995-01-27",2.0265,2.0265,1.9792,1.9792,16030.0],["1995-01-30",1.9697,1.9886,1.9697,1.9697,14666.0],["1995-01-31",1.9602,1.9602,1.9318,1.9318,26945.0],["1995-02-01",1.9413,1.9413,1.9223,1.9318,33766.0],["1995-02-02",1.9223,1.9318,1.9176,1.9318,23193.0],["1995-02-03",1.9318,1.9318,1.9318,1.9318,3752.0],["1995-02-06",1.9129,1.9602,1.9129,1.9223,54572.0],["1995-02-07",1.9508,1.9508,1.9413,1.9508,9891.0],["1995-02-08",1.9508,1.9508,1.9318,1.9508,13302.0],["1995-02-09",1.9318,1.9413,1.9223,1.9318,8868.0],["1995-02-10",1.9318,1.9413,1.9318,1.9413,10573.0],["1995-02-13",1.9508,1.9508,1.9318,1.9508,29332.0],["1995-02-14",1.9413,1.9697,1.9413,1.9602,25239.0],["1995-02-15",1.9508,2.017,1.9508,2.017,72308.0],["1995-02-16",2.0265,2.0454,2.0265,2.0454,71967.0],["1995-02-17",2.0454,2.0454,2.0265,2.0265,10232.0],["1995-02-21",2.0265,2.036,2.017,2.017,38200.0],["1995-02-22",2.017,2.017,1.9792,1.9792,10232.0],["1995-02-23",1.9792,1.9886,1.9602,1.9602,15007.0],["1995-02-24",1.9697,1.9697,1.9508,1.9602,7504.0],["1995-02-27",1.9602,1.9602,1.9413,1.9413,13984.0],["1995-02-28",1.9508,1.9792,1.9508,1.9792,71284.0],["1995-03-01",1.9981,1.9981,1.9886,1.9886,24557.0],["1995-03-02",1.9981,2.0076,1.9886,1.9981,17054.0],["1995-03-03",1.9886,1.9886,1.9697,1.9697,7504.0],["1995-03-06",1.9601,1.9793,1.9506,1.9601,12279.0],["1995-03-07",1.9601,1.9601,1.9314,1.9314,11597.0],["1995-03-08",1.9314,1.941,1.9314,1.941,77765.0],["1995-03-09",1.941,1.941,1.941,1.941,62417.0],["1995-03-10",1.9601,1.9697,1.9601,1.9601,19100.0],["1995-03-13",1.9601,1.9601,1.9219,1.9219,25581.0],["1995-03-14",1.9314,1.941,1.9219,1.941,28309.0],["1995-03-15",1.941,1.941,1.9314,1.9314,22511.0],["1995-03-16",1.9219,1.9601,1.9219,1.9601,127903.0],["1995-03-17",1.9601,1.9601,1.9506,1.9601,4775.0],["1995-03-20",1.9601,1.9697,1.9506,1.9506,11938.0],["1995-03-21",1.9601,1.9649,1.941,1.9506,10573.0],["1995-03-22",1.9506,1.9506,1.9314,1.941,8527.0],["1995-03-23",1.9314,1.9314,1.9219,1.9219,32743.0],["1995-03-24",1.9314,1.9697,1.9314,1.9601,78788.0],["1995-03-27",1.9697,1.9697,1.9601,1.9601,21488.0],["1995-03-28",1.9506,1.9601,1.9506,1.9601,17395.0],["1995-03-29",1.9506,1.9697,1.9506,1.9601,59688.0],["1995-03-30",1.9506,1.9601,1.941,1.9601,21147.0],["1995-03-31",1.9601,1.9697,1.9601,1.9601,24898.0],["1995-04-03",1.9793,1.9888,1.9793,1.9888,54231.0],["1995-04-04",2.0175,2.0366,2.0175,2.0271,80835.0],["1995-04-05",2.0271,2.0366,2.0079,2.0271,92772.0],["1995-04-06",2.0366,2.0653,2.0271,2.0653,100617.0],["1995-04-07",2.0682,2.1083,2.0682,2.0782,17541.0],["1995-04-10",2.0883,2.0983,2.0883,2.0983,75036.0],["1995-04-11",2.0883,2.0883,2.0782,2.0782,52948.0],["1995-04-12",2.0883,2.0883,2.0581,2.0581,68864.0],["1995-04-13",2.0481,2.0481,2.0381,2.0481,45477.0],["1995-04-17",2.0381,2.0481,2.028,2.028,16891.0],["1995-04-18",2.0481,2.0481,2.018,2.028,11369.0],["1995-04-19",2.0079,2.018,1.9678,1.9778,45152.0],["1995-04-20",1.9778,1.9778,1.9377,1.9377,69839.0],["1995-04-21",1.9477,1.9678,1.9377,1.9678,16891.0],["1995-04-24",1.9477,1.9778,1.9377,1.9377,29885.0],["1995-04-25",1.9377,1.9678,1.9276,1.9678,24362.0],["1995-04-26",1.9678,2.018,1.9678,2.018,54572.0],["1995-04-27",1.9979,2.018,1.9979,2.018,70164.0],["1995-04-28",2.028,2.028,2.0079,2.0079,30534.0],["1995-05-01",2.0079,2.0381,2.0079,2.0381,70164.0],["1995-05-02",2.0581,2.0581,2.0381,2.0381,17541.0],["1995-05-03",2.0481,2.0481,2.028,2.0381,11369.0],["1995-05-04",2.0481,2.0481,2.0079,2.028,8770.0],["1995-05-05",2.028,2.0381,2.0079,2.0079,30534.0],["1995-05-08",2.018,2.018,1.9879,1.9879,10070.0],["1995-05-09",1.9879,2.0079,1.9778,1.9778,14617.0],["1995-05-10",1.9778,1.9879,1.9778,1.9778,8446.0],["1995-05-11",1.9879,1.9979,1.9377,1.9477,23388.0],["1995-05-12",1.9678,1.9778,1.9678,1.9678,16566.0],["1995-05-15",1.9979,1.9979,1.9577,1.9678,50024.0],["1995-05-16",1.9577,1.9678,1.9377,1.9377,69514.0],["1995-05-17",1.9377,1.9377,1.9176,1.9276,30534.0],["1995-05-18",1.9276,1.9276,1.8875,1.8975,59120.0],["1995-05-19",1.8975,1.8975,1.8875,1.8875,20464.0],["1995-05-22",1.8975,1.8975,1.8875,1.8875,10070.0],["1995-05-23",1.8975,1.8975,1.8573,1.8573,23063.0],["1995-05-24",1.8674,1.8875,1.8674,1.8774,105246.0],["1995-05-25",1.8875,1.8975,1.8373,1.8573,59769.0],["1995-05-26",1.8473,1.8573,1.8473,1.8573,24687.0],["1995-05-30",1.8875,1.8875,1.8473,1.8473,111418.0],["1995-05-31",1.8573,1.8774,1.8473,1.8774,17216.0],["1995-06-01",1.8774,1.8975,1.8774,1.8975,40279.0],["1995-06-02",1.8975,1.9075,1.8875,1.9075,19815.0],["1995-06-05",1.9075,1.9276,1.9075,1.9276,32483.0],["1995-06-06",1.9276,1.9276,1.9176,1.9176,46451.0],["1995-06-07",1.9075,1.9377,1.9075,1.9377,48075.0],["1995-06-08",1.9478,1.9681,1.9275,1.9681,77960.0],["1995-06-09",1.958,1.958,1.9478,1.9478,31184.0],["1995-06-12",1.9478,1.958,1.9478,1.958,20789.0],["1995-06-13",1.958,1.958,1.9377,1.9478,60744.0],["1995-06-14",1.958,1.958,1.9478,1.958,57171.0],["1995-06-15",1.958,1.958,1.9377,1.9478,23388.0],["1995-06-16",1.9478,1.9478,1.9377,1.9377,11694.0],["1995-06-19",1.9478,1.9478,1.9072,1.9174,60094.0],["1995-06-20",1.9174,1.9377,1.9072,1.9275,93227.0],["1995-06-21",1.9377,1.9478,1.9275,1.9377,136754.0],["1995-06-22",1.9478,1.9478,1.9174,1.9275,21114.0],["1995-06-23",1.9275,1.9275,1.9174,1.9174,56196.0],["1995-06-26",1.9174,1.9275,1.8666,1.8768,69839.0],["1995-06-27",1.8971,1.9072,1.8971,1.8971,74062.0],["1995-06-28",1.8971,1.9072,1.8971,1.9072,18515.0],["1995-06-29",1.9072,1.9072,1.8971,1.8971,115640.0],["1995-06-30",1.8971,1.958,1.8768,1.958,304693.0],["1995-07-03",1.958,1.9681,1.9275,1.9681,42878.0],["1995-07-05",1.9884,2.0391,1.9884,2.0391,131557.0],["1995-07-06",2.0391,2.0695,2.0188,2.0594,187753.0],["1995-07-07",2.0695,2.0695,2.0493,2.0493,42228.0],["1995-07-10",2.0594,2.1101,2.0594,2.1101,184180.0],["1995-07-11",2.1,2.1,2.029,2.0391,68215.0],["1995-07-12",2.0188,2.0188,1.9478,1.9985,158843.0],["1995-07-13",1.9782,1.9985,1.9478,1.958,80234.0],["1995-07-14",1.9478,1.9579,1.9072,1.9377,103946.0],["1995-07-17",1.9478,1.9681,1.9377,1.9681,42878.0],["1995-07-18",1.9681,1.9681,1.9275,1.9275,38330.0],["1995-07-19",1.9377,1.9377,1.8666,1.9072,54572.0],["1995-07-20",1.9072,1.9275,1.8971,1.9174,192951.0],["1995-07-21",1.9275,1.9377,1.9275,1.9275,35732.0],["1995-07-24",1.9275,1.9275,1.9072,1.9275,45801.0],["1995-07-25",1.9377,1.9377,1.9275,1.9377,31184.0],["1995-07-26",1.9377,1.9377,1.9072,1.9275,31509.0],["1995-07-27",1.9174,1.9377,1.9123,1.9275,39305.0],["1995-07-28",1.9174,1.9275,1.9174,1.9275,9420.0],["1995-07-31",1.9275,1.9377,1.9072,1.9072,94851.0],["1995-08-01",1.9275,1.9275,1.9072,1.9072,55546.0],["1995-08-02",1.9275,1.9275,1.9072,1.9174,53597.0],["1995-08-03",1.9174,1.9174,1.8971,1.9174,128959.0],["1995-08-04",1.9275,1.9275,1.8869,1.8869,89004.0],["1995-08-07",1.8971,1.9174,1.8869,1.8971,38330.0],["1995-08-08",1.8971,1.9072,1.8869,1.9072,39954.0],["1995-08-09",1.9072,1.9072,1.8971,1.9072,50349.0],["1995-08-10",1.9072,1.9072,1.8971,1.8971,18191.0],["1995-08-11",1.8971,1.9072,1.8971,1.8971,7796.0],["1995-08-14",1.9072,1.9072,1.8869,1.8971,17216.0],["1995-08-15",1.8971,1.8971,1.8869,1.8869,39305.0],["1995-08-16",1.9072,1.9072,1.8971,1.8971,50999.0],["1995-08-17",1.8869,1.9072,1.8869,1.8869,25012.0],["1995-08-18",1.9072,1.9072,1.8971,1.8971,9095.0],["1995-08-21",1.9072,1.9174,1.8971,1.9072,26311.0],["1995-08-22",1.9072,1.9072,1.8768,1.8971,57820.0],["1995-08-23",1.9072,1.9072,1.8971,1.9072,38980.0],["1995-08-24",1.8971,1.9072,1.8869,1.8869,47101.0],["1995-08-25",1.8869,1.8869,1.8768,1.8869,60744.0],["1995-08-28",1.8768,1.8971,1.8768,1.8869,77635.0],["1995-08-29",1.8869,1.8971,1.8869,1.8971,79259.0],["1995-08-30",1.8869,1.8971,1.8869,1.8971,22413.0],["1995-08-31",1.8869,1.8971,1.8869,1.8971,27611.0],["1995-09-01",1.8971,1.9174,1.8971,1.9072,44177.0],["1995-09-05",1.9072,1.9275,1.9072,1.9174,63342.0],["1995-09-06",1.9174,1.9481,1.8969,1.9379,125061.0],["1995-09-07",1.9379,1.9481,1.9276,1.9481,108169.0],["1995-09-08",1.9481,1.9584,1.9379,1.9584,77310.0],["1995-09-11",1.9584,1.9789,1.9481,1.9686,120513.0],["1995-09-12",1.9686,1.9686,1.9379,1.9481,192301.0],["1995-09-13",1.9481,1.9584,1.9379,1.9481,70813.0],["1995-09-14",1.9481,1.9789,1.9379,1.9686,184505.0],["1995-09-15",1.9686,1.9789,1.9584,1.9789,54247.0],["1995-09-18",1.9789,1.9994,1.9789,1.9994,29560.0],["1995-09-19",2.0097,2.0404,2.0097,2.0404,219262.0],["1995-09-20",2.0404,2.0404,1.9994,2.0199,35732.0],["1995-09-21",2.0199,2.0404,2.0199,2.0404,21764.0],["1995-09-22",2.0302,2.0404,2.0097,2.0302,42228.0],["1995-09-25",2.0097,2.0404,2.0097,2.0302,14942.0],["1995-09-26",2.0404,2.0507,2.0097,2.0302,144226.0],["1995-09-27",2.0302,2.0404,1.9994,2.0199,41254.0],["1995-09-28",2.0302,2.0302,2.0199,2.0302,4872.0],["1995-09-29",2.0302,2.0302,1.9994,2.0302,34757.0],["1995-10-02",2.0404,2.0507,2.0302,2.0404,218937.0],["1995-10-03",2.0609,2.0609,2.0199,2.0404,52948.0],["1995-10-04",2.0302,2.0302,2.0097,2.0097,17216.0],["1995-10-05",1.9891,1.9994,1.9891,1.9994,82832.0],["1995-10-06",1.9891,2.0302,1.9891,2.0199,34107.0],["1995-10-09",2.0097,2.0199,1.9994,1.9994,20140.0],["1995-10-10",1.9789,1.9994,1.9584,1.9789,66591.0],["1995-10-11",1.9789,1.9994,1.9789,1.9994,66266.0],["1995-10-12",1.9994,1.9994,1.9891,1.9994,7796.0],["1995-10-13",1.9994,1.9994,1.9789,1.9891,9420.0],["1995-10-16",1.9994,1.9994,1.9686,1.9891,80558.0],["1995-10-17",1.9789,1.9994,1.9789,1.9994,6821.0],["1995-10-18",1.9891,1.9891,1.9379,1.9686,107195.0],["1995-10-19",1.9686,1.9891,1.9686,1.9789,24362.0],["1995-10-20",1.9891,1.9891,1.9686,1.9891,69839.0],["1995-10-23",1.9789,1.9891,1.9686,1.9789,26961.0],["1995-10-24",1.9891,1.9891,1.9686,1.9686,19165.0],["1995-10-25",1.9686,1.9789,1.9481,1.9686,76660.0],["1995-10-26",1.9789,1.9789,1.9481,1.9481,35732.0],["1995-10-27",1.9379,1.9584,1.9276,1.9584,71463.0],["1995-10-30",1.9584,1.9584,1.9481,1.9584,18515.0],["1995-10-31",1.9686,1.9994,1.9686,1.9994,59769.0],["1995-11-01",1.9891,1.9994,1.9481,1.9686,47750.0],["1995-11-02",1.9686,1.9789,1.9481,1.9481,29235.0],["1995-11-03",1.9481,1.9584,1.9481,1.9584,36381.0],["1995-11-06",1.9584,1.9584,1.9481,1.9481,31834.0],["1995-11-07",1.9584,1.9891,1.9481,1.9891,37681.0],["1995-11-08",1.9686,1.9789,1.9584,1.9686,312164.0],["1995-11-09",1.9789,1.9789,1.9584,1.9686,50999.0],["1995-11-10",1.9481,1.9584,1.9481,1.9584,33133.0],["1995-11-13",1.9686,1.9686,1.9584,1.9584,17541.0],["1995-11-14",1.9686,1.9686,1.9686,1.9686,17216.0],["1995-11-15",1.9584,1.9584,1.9481,1.9481,13643.0],["1995-11-16",1.9481,1.9686,1.9481,1.9584,4872.0],["1995-11-17",1.9686,1.9686,1.9584,1.9584,32158.0],["1995-11-20",1.9481,1.9584,1.9379,1.9481,84132.0],["1995-11-21",1.9584,1.9584,1.9481,1.9584,28910.0],["1995-11-22",1.9584,1.9686,1.9481,1.9584,15917.0],["1995-11-24",1.9379,1.9481,1.9276,1.9481,15592.0],["1995-11-27",1.9584,1.9584,1.9379,1.9481,94201.0],["1995-11-28",1.9481,1.9789,1.9481,1.9686,80883.0],["1995-11-29",1.9686,1.9891,1.9686,1.9686,42553.0],["1995-11-30",1.9686,2.0199,1.9686,2.0199,87380.0],["1995-12-01",2.0097,2.0404,2.0097,2.0404,113042.0],["1995-12-04",2.0199,2.0507,2.0097,2.0507,59120.0],["1995-12-05",2.0404,2.0609,2.0302,2.0302,79909.0],["1995-12-06",2.0302,2.0405,2.0302,2.0302,57495.0],["1995-12-07",2.0198,2.0302,2.0094,2.0302,28585.0],["1995-12-08",2.0509,2.0509,2.0405,2.0509,112067.0],["1995-12-11",2.0405,2.0612,2.0405,2.0405,12019.0],["1995-12-12",2.0509,2.0509,2.0405,2.0509,12993.0],["1995-12-13",2.0612,2.0612,2.0302,2.0612,101023.0],["1995-12-14",2.0612,2.0716,2.0612,2.0716,32483.0],["1995-12-15",2.0923,2.0923,2.0612,2.0612,204644.0],["1995-12-18",2.0405,2.0716,2.0405,2.0716,37681.0],["1995-12-19",2.0612,2.0716,2.0509,2.0716,271560.0],["1995-12-20",2.0923,2.113,2.0819,2.0923,48725.0],["1995-12-21",2.0923,2.0923,2.0509,2.0509,43852.0],["1995-12-22",2.0509,2.0716,2.0509,2.0716,69839.0],["1995-12-26",2.0612,2.0716,2.0509,2.0716,23063.0],["1995-12-27",2.0509,2.0716,2.0509,2.0509,40279.0],["1995-12-28",2.0405,2.0509,2.0405,2.0509,19165.0],["1995-12-29",2.0612,2.0716,2.0509,2.0716,47750.0],["1996-01-02",2.0509,2.0819,2.0405,2.0819,91928.0],["1996-01-03",2.0923,2.1234,2.0923,2.113,198148.0],["1996-01-04",2.1234,2.1337,2.1027,2.1234,490172.0],["1996-01-05",2.1234,2.1337,2.0923,2.1337,86405.0],["1996-01-08",2.113,2.113,2.113,2.113,2923.0],["1996-01-09",2.1027,2.1027,2.0716,2.0716,12993.0],["1996-01-10",2.0612,2.0716,2.0405,2.0405,40929.0],["1996-01-11",2.0302,2.0716,2.0302,2.0405,52623.0],["1996-01-12",2.0405,2.0405,2.0302,2.0405,54572.0],["1996-01-15",2.0405,2.0509,2.0198,2.0405,20789.0],["1996-01-16",2.0509,2.0716,2.0405,2.0716,40279.0],["1996-01-17",2.0716,2.0716,2.0509,2.0612,15592.0],["1996-01-18",2.0716,2.0716,2.0612,2.0716,59120.0],["1996-01-19",2.0716,2.0716,2.0509,2.0612,57171.0],["1996-01-22",2.0405,2.0612,2.0405,2.0612,25987.0],["1996-01-23",2.0509,2.0716,2.0509,2.0612,42878.0],["1996-01-24",2.0509,2.0716,2.0509,2.0612,37356.0],["1996-01-25",2.0612,2.0612,2.0302,2.0405,76011.0],["1996-01-26",2.0405,2.0612,2.0405,2.0612,21114.0],["1996-01-29",2.0612,2.0716,2.0612,2.0716,12668.0],["1996-01-30",2.0716,2.0716,2.0509,2.0509,25012.0],["1996-01-31",2.0509,2.0612,2.0198,2.0302,24362.0],["1996-02-01",2.0302,2.0405,2.0198,2.0405,56196.0],["1996-02-02",2.0405,2.0509,2.0302,2.0302,43852.0],["1996-02-05",2.0302,2.0405,2.0198,2.0198,40929.0],["1996-02-06",2.0094,2.0198,2.0094,2.0198,30859.0],["1996-02-07",2.0094,2.0302,2.0094,2.0302,53922.0],["1996-02-08",2.0198,2.0302,2.0198,2.0302,64317.0],["1996-02-09",2.0198,2.0198,2.0094,2.0094,545069.0],["1996-02-12",2.0198,2.0302,2.0094,2.0198,50024.0],["1996-02-13",2.0198,2.0198,1.9991,2.0094,52948.0],["1996-02-14",2.0198,2.0302,2.0094,2.0302,39954.0],["1996-02-15",2.0094,2.0302,2.0094,2.0198,103622.0],["1996-02-16",2.0094,2.0405,2.0094,2.0405,79909.0],["1996-02-20",2.0405,2.0405,2.0302,2.0405,81533.0],["1996-02-21",2.0302,2.0716,2.0302,2.0302,95501.0],["1996-02-22",2.0094,2.0302,1.9887,2.0094,213415.0],["1996-02-23",2.0405,2.0612,2.0405,2.0509,108169.0],["1996-02-26",2.0302,2.0509,2.0198,2.0509,27286.0],["1996-02-27",2.0405,2.0405,2.0405,2.0405,19165.0],["1996-02-28",2.0405,2.0612,2.0405,2.0612,169238.0],["1996-02-29",2.0405,2.0819,2.0405,2.0819,121487.0],["1996-03-01",2.0923,2.1337,2.0923,2.113,108494.0],["1996-03-04",2.113,2.1234,2.113,2.1234,30534.0],["1996-03-05",2.1234,2.1441,2.1234,2.1441,92252.0],["1996-03-06",2.1546,2.1546,2.1441,2.1546,112392.0],["1996-03-07",2.1441,2.1546,2.1441,2.1546,102972.0],["1996-03-08",2.1232,2.1232,1.9872,1.9872,229657.0],["1996-03-11",1.9977,2.0918,1.9977,2.0918,136754.0],["1996-03-12",2.0918,2.0918,2.0709,2.0709,89329.0],["1996-03-13",2.0813,2.0918,2.0709,2.0813,28585.0],["1996-03-14",2.0813,2.1232,2.0813,2.1023,114341.0],["1996-03-15",2.0918,2.1336,2.0918,2.1336,69189.0],["1996-03-18",2.1232,2.1336,2.1232,2.1232,38655.0],["1996-03-19",2.1441,2.1546,2.1441,2.1441,103946.0],["1996-03-20",2.1546,2.165,2.1441,2.1441,134156.0],["1996-03-21",2.1546,2.1964,2.1546,2.1964,135780.0],["1996-03-22",2.1964,2.1964,2.1755,2.1964,134156.0],["1996-03-25",2.2173,2.2487,2.2173,2.2382,156894.0],["1996-03-26",2.2278,2.2591,2.2278,2.2591,80558.0],["1996-03-27",2.2487,2.2696,2.2487,2.2591,61393.0],["1996-03-28",2.2591,2.2696,2.2487,2.2487,89979.0],["1996-03-29",2.2591,2.3428,2.2591,2.3219,128634.0],["1996-04-01",2.3324,2.3324,2.3114,2.3324,58145.0],["1996-04-02",2.3637,2.5102,2.3637,2.4579,249796.0],["1996-04-03",2.4579,2.4788,2.4579,2.4683,196849.0],["1996-04-04",2.4579,2.4683,2.4369,2.4474,111418.0],["1996-04-08",2.3951,2.4056,2.3742,2.3847,133181.0],["1996-04-09",2.3847,2.3951,2.3742,2.3742,90628.0],["1996-04-10",2.3742,2.3847,2.3742,2.3847,67565.0],["1996-04-11",2.3742,2.3847,2.3428,2.3428,74387.0],["1996-04-12",2.3533,2.3742,2.3428,2.3742,21114.0],["1996-04-15",2.3637,2.3951,2.3637,2.3951,54897.0],["1996-04-16",2.3847,2.3951,2.3847,2.3951,22738.0],["1996-04-17",2.3951,2.4056,2.3847,2.4056,17866.0],["1996-04-18",2.4056,2.4788,2.4056,2.4579,159818.0],["1996-04-19",2.4788,2.4788,2.4683,2.4736,69839.0],["1996-04-22",2.4892,2.4892,2.4788,2.4788,54247.0],["1996-04-23",2.4788,2.5102,2.4788,2.5102,62693.0],["1996-04-24",2.4929,2.5149,2.4929,2.5149,47951.0],["1996-04-25",2.5039,2.5478,2.5039,2.5478,48880.0],["1996-04-26",2.5478,2.5478,2.5478,2.5478,8353.0],["1996-04-29",2.5478,2.5478,2.5368,2.5368,14231.0],["1996-04-30",2.5478,2.5588,2.5478,2.5478,19490.0],["1996-05-01",2.5588,2.5808,2.5478,2.5698,25987.0],["1996-05-02",2.5698,2.5808,2.5698,2.5808,11756.0],["1996-05-03",2.5808,2.5917,2.5808,2.5808,22893.0],["1996-05-06",2.5917,2.6027,2.5808,2.6027,44858.0],["1996-05-07",2.6137,2.6137,2.5917,2.6027,28771.0],["1996-05-08",2.6027,2.6027,2.5478,2.5588,38361.0],["1996-05-09",2.5588,2.5588,2.5478,2.5478,55376.0],["1996-05-10",2.5478,2.5698,2.5478,2.5698,28462.0],["1996-05-13",2.5698,2.5917,2.5698,2.5917,34649.0],["1996-05-14",2.5808,2.5917,2.5808,2.5808,17634.0],["1996-05-15",2.5808,2.5917,2.5698,2.5808,25677.0],["1996-05-16",2.5808,2.5808,2.5478,2.5478,38361.0],["1996-05-17",2.5478,2.5698,2.5368,2.5478,13921.0],["1996-05-20",2.5478,2.5478,2.5258,2.5368,37124.0],["1996-05-21",2.5368,2.5478,2.5258,2.5258,61254.0],["1996-05-22",2.5368,2.5368,2.5039,2.5039,68988.0],["1996-05-23",2.5039,2.5258,2.5039,2.5258,13921.0],["1996-05-24",2.5258,2.5478,2.5258,2.5368,109515.0],["1996-05-28",2.5368,2.5478,2.5368,2.5368,45786.0],["1996-05-29",2.5368,2.5478,2.5368,2.5478,28771.0],["1996-05-30",2.5478,2.5478,2.5368,2.5368,59089.0],["1996-05-31",2.5478,2.5588,2.5478,2.5588,48570.0],["1996-06-03",2.5368,2.5698,2.5368,2.5698,44548.0],["1996-06-04",2.5698,2.5698,2.5478,2.5588,55067.0],["1996-06-05",2.5699,2.5699,2.5588,2.5699,60017.0],["1996-06-06",2.5588,2.5699,2.5366,2.5366,34339.0],["1996-06-07",2.5477,2.5477,2.5366,2.5477,26296.0],["1996-06-10",2.5477,2.5477,2.5034,2.5145,30318.0],["1996-06-11",2.5256,2.5256,2.5145,2.5256,32174.0],["1996-06-12",2.5145,2.5256,2.4702,2.4923,41455.0],["1996-06-13",2.5034,2.5034,2.4813,2.4923,18871.0],["1996-06-14",2.4813,2.4923,2.4813,2.4813,37742.0],["1996-06-17",2.4813,2.4813,2.4702,2.4702,5878.0],["1996-06-18",2.4702,2.4813,2.4702,2.4813,40836.0],["1996-06-19",2.4813,2.4813,2.448,2.448,66823.0],["1996-06-20",2.448,2.4591,2.3373,2.3373,86931.0],["1996-06-21",2.3483,2.4148,2.3483,2.4148,38671.0],["1996-06-24",2.4259,2.4702,2.4203,2.4702,84456.0],["1996-06-25",2.4702,2.4702,2.448,2.448,58779.0],["1996-06-26",2.448,2.448,2.4259,2.448,27533.0],["1996-06-27",2.4369,2.4369,2.2265,2.304,293277.0],["1996-06-28",2.304,2.3373,2.2597,2.2597,290184.0],["1996-07-01",2.2708,2.4813,2.2708,2.4702,126530.0],["1996-07-02",2.4813,2.4813,2.3926,2.448,119105.0],["1996-07-03",2.448,2.448,2.4259,2.4259,28771.0],["1996-07-05",2.4148,2.4259,2.3926,2.3926,23202.0],["1996-07-08",2.3816,2.3816,2.3483,2.3483,22274.0],["1996-07-09",2.3262,2.3373,2.304,2.3262,115393.0],["1996-07-10",2.304,2.304,2.2154,2.2376,102400.0],["1996-07-11",2.2376,2.2486,2.2154,2.2154,27843.0],["1996-07-12",2.2376,2.2819,2.2154,2.2819,50117.0],["1996-07-15",2.2819,2.2819,2.2154,2.2154,47333.0],["1996-07-16",2.2043,2.2265,2.1711,2.1822,87550.0],["1996-07-17",2.1933,2.2043,2.1711,2.1711,56304.0],["1996-07-18",2.1711,2.2043,2.1711,2.2043,35577.0],["1996-07-19",2.2043,2.2376,2.2043,2.2265,34339.0],["1996-07-22",2.2486,2.2486,2.2043,2.2043,21346.0],["1996-07-23",2.2154,2.2154,2.2043,2.2154,45786.0],["1996-07-24",2.2043,2.2043,2.1822,2.2043,34339.0],["1996-07-25",2.2043,2.2043,2.1822,2.1933,33411.0],["1996-07-26",2.1933,2.2154,2.1933,2.2154,10828.0],["1996-07-29",2.2154,2.2265,2.2154,2.2154,15778.0],["1996-07-30",2.2154,2.2486,2.2154,2.2486,15468.0],["1996-07-31",2.2597,2.2597,2.2376,2.2486,17324.0],["1996-08-01",2.2486,2.2597,2.2376,2.2486,107349.0],["1996-08-02",2.2486,2.2708,2.2486,2.2486,31555.0],["1996-08-05",2.304,2.304,2.2929,2.2929,58470.0],["1996-08-06",2.2929,2.304,2.2708,2.2708,41145.0],["1996-08-07",2.2708,2.2708,2.2486,2.2597,21346.0],["1996-08-08",2.2597,2.2708,2.2597,2.2708,17324.0],["1996-08-09",2.2708,2.2929,2.2708,2.2819,23512.0],["1996-08-12",2.2708,2.2929,2.2708,2.2819,7734.0],["1996-08-13",2.2929,2.2929,2.2819,2.2819,4022.0],["1996-08-14",2.2819,2.2929,2.2819,2.2819,6806.0],["1996-08-15",2.2929,2.2929,2.2486,2.2708,134573.0],["1996-08-16",2.2819,2.2819,2.2708,2.2708,12993.0],["1996-08-19",2.2708,2.2819,2.2708,2.2819,12065.0],["1996-08-20",2.2819,2.3151,2.2819,2.3151,15778.0],["1996-08-21",2.3151,2.3151,2.304,2.304,4331.0],["1996-08-22",2.3151,2.3373,2.304,2.3373,30008.0],["1996-08-23",2.3151,2.3262,2.3151,2.3151,17943.0],["1996-08-26",2.3262,2.3262,2.3151,2.3151,2475.0],["1996-08-27",2.3151,2.3262,2.304,2.3151,12684.0],["1996-08-28",2.3262,2.3262,2.3151,2.3262,9900.0],["1996-08-29",2.3262,2.3262,2.2929,2.2929,9281.0],["1996-08-30",2.304,2.304,2.2819,2.2819,15159.0],["1996-09-03",2.2597,2.3151,2.2597,2.304,46405.0],["1996-09-04",2.304,2.3264,2.304,2.3152,25987.0],["1996-09-05",2.304,2.3152,2.304,2.304,7425.0],["1996-09-06",2.3152,2.3376,2.3152,2.3264,15159.0],["1996-09-09",2.3152,2.3264,2.3152,2.3264,14849.0],["1996-09-10",2.3264,2.3264,2.304,2.3152,66204.0],["1996-09-11",2.3152,2.3152,2.2481,2.2817,60635.0],["1996-09-12",2.2705,2.2928,2.2705,2.2928,44239.0],["1996-09-13",2.2928,2.2928,2.2928,2.2928,6497.0],["1996-09-16",2.2928,2.2928,2.2817,2.2928,9590.0],["1996-09-17",2.2928,2.2928,2.2593,2.2705,42692.0],["1996-09-18",2.2705,2.2705,2.2145,2.2257,32793.0],["1996-09-19",2.2257,2.2257,2.181,2.181,37433.0],["1996-09-20",2.1922,2.2145,2.1922,2.2145,28152.0],["1996-09-23",2.2145,2.2257,2.2145,2.2257,20418.0],["1996-09-24",2.2257,2.2257,2.2145,2.2145,32174.0],["1996-09-25",2.2034,2.2145,2.1698,2.2034,51354.0],["1996-09-26",2.2034,2.2145,2.2034,2.2145,8043.0],["1996-09-27",2.1922,2.2145,2.181,2.2145,29080.0],["1996-09-30",2.2257,2.2705,2.2145,2.2705,26296.0],["1996-10-01",2.2705,2.2928,2.2257,2.2928,218102.0],["1996-10-02",2.3264,2.3264,2.304,2.3264,33102.0],["1996-10-03",2.3264,2.3264,2.304,2.3264,33102.0],["1996-10-04",2.3152,2.3599,2.3152,2.3599,22893.0],["1996-10-07",2.3599,2.3599,2.304,2.3152,75794.0],["1996-10-08",2.3264,2.3264,2.2928,2.2928,34958.0],["1996-10-09",2.304,2.304,2.2593,2.2705,21346.0],["1996-10-10",2.2481,2.2593,2.2481,2.2593,5259.0],["1996-10-11",2.2593,2.2928,2.2593,2.2817,18252.0],["1996-10-14",2.2705,2.2817,2.2705,2.2817,9900.0],["1996-10-15",2.2817,2.2817,2.2593,2.2593,38052.0],["1996-10-16",2.2705,2.2817,2.2481,2.2481,31865.0],["1996-10-17",2.2481,2.2593,2.2145,2.2145,25059.0],["1996-10-18",2.2257,2.2928,2.2257,2.2928,18252.0],["1996-10-21",2.2705,2.304,2.2593,2.2705,19490.0],["1996-10-22",2.2705,2.2705,2.2593,2.2593,12993.0],["1996-10-23",2.2705,2.304,2.2481,2.304,64348.0],["1996-10-24",2.304,2.304,2.2369,2.2705,71154.0],["1996-10-25",2.2593,2.2817,2.2593,2.2593,10828.0],["1996-10-28",2.2593,2.2593,2.2257,2.2369,16087.0],["1996-10-29",2.2369,2.2369,2.2257,2.2257,10209.0],["1996-10-30",2.2257,2.2257,2.2257,2.2257,44858.0],["1996-10-31",2.2257,2.2369,2.2145,2.2145,23202.0],["1996-11-01",2.2145,2.2369,2.2145,2.2369,45167.0],["1996-11-04",2.2369,2.2481,2.2257,2.2481,9281.0],["1996-11-05",2.2481,2.2928,2.2481,2.2928,25368.0],["1996-11-06",2.2928,2.3152,2.2817,2.3152,11446.0],["1996-11-07",2.3152,2.3152,2.304,2.3152,27224.0],["1996-11-08",2.304,2.3264,2.2928,2.3152,31865.0],["1996-11-11",2.304,2.304,2.2928,2.304,5878.0],["1996-11-12",2.2817,2.3152,2.2817,2.3152,35886.0],["1996-11-13",2.2928,2.2928,2.2705,2.2817,23202.0],["1996-11-14",2.2928,2.3152,2.2817,2.3152,22274.0],["1996-11-15",2.3152,2.3152,2.2705,2.2817,51045.0],["1996-11-18",2.2817,2.304,2.2593,2.304,17943.0],["1996-11-19",2.3152,2.3264,2.304,2.304,9590.0],["1996-11-20",2.3264,2.3264,2.3152,2.3264,19490.0],["1996-11-21",2.3264,2.3599,2.3152,2.3599,35577.0],["1996-11-22",2.3488,2.3823,2.3376,2.3823,17015.0],["1996-11-25",2.3935,2.4494,2.3935,2.4382,78888.0],["1996-11-26",2.4494,2.4606,2.4159,2.4271,36505.0],["1996-11-27",2.4159,2.4271,2.3711,2.4159,24749.0],["1996-11-29",2.4271,2.4271,2.4159,2.4159,5569.0],["1996-12-02",2.4271,2.4271,2.3935,2.4271,14231.0],["1996-12-03",2.4159,2.4271,2.4047,2.4271,17943.0],["1996-12-04",2.4383,2.4496,2.4045,2.4045,25987.0],["1996-12-05",2.4158,2.4158,2.3593,2.3819,15468.0],["1996-12-06",2.3593,2.3593,2.3367,2.348,16396.0],["1996-12-09",2.348,2.3593,2.3142,2.3593,101162.0],["1996-12-10",2.348,2.3593,2.348,2.3593,12375.0],["1996-12-11",2.348,2.3593,2.348,2.3593,43311.0],["1996-12-12",2.3706,2.3706,2.3367,2.3367,12375.0],["1996-12-13",2.348,2.348,2.3255,2.3255,9590.0],["1996-12-16",2.3255,2.348,2.3029,2.3029,173244.0],["1996-12-17",2.3029,2.3029,2.2916,2.3029,56614.0],["1996-12-18",2.2916,2.3029,2.2916,2.2916,9281.0],["1996-12-19",2.3142,2.3706,2.3142,2.3706,26605.0],["1996-12-20",2.3819,2.3819,2.348,2.348,114155.0],["1996-12-23",2.3367,2.3367,2.3142,2.3142,11137.0],["1996-12-24",2.3029,2.3255,2.3029,2.3255,4640.0],["1996-12-26",2.3367,2.3367,2.3255,2.3255,5878.0],["1996-12-27",2.3255,2.348,2.3255,2.3367,21037.0],["1996-12-30",2.3367,2.3367,2.3255,2.3367,16396.0],["1996-12-31",2.3367,2.3367,2.3029,2.3142,12684.0],["1997-01-02",2.3142,2.3142,2.2916,2.2916,80435.0],["1997-01-03",2.3142,2.3255,2.2916,2.3255,54757.0],["1997-01-06",2.348,2.3593,2.3255,2.3367,40836.0],["1997-01-07",2.3593,2.3593,2.3367,2.3367,44858.0],["1997-01-08",2.3255,2.3932,2.3255,2.3593,68679.0],["1997-01-09",2.3706,2.3932,2.3593,2.3819,35886.0],["1997-01-10",2.3819,2.3819,2.3706,2.3819,24749.0],["1997-01-13",2.3706,2.4045,2.348,2.3819,41455.0],["1997-01-14",2.3706,2.3932,2.3593,2.3819,30318.0],["1997-01-15",2.3819,2.3932,2.3367,2.3932,27843.0],["1997-01-16",2.3819,2.4045,2.3819,2.4045,18562.0],["1997-01-17",2.3932,2.3932,2.3932,2.3932,4022.0],["1997-01-20",2.4045,2.4271,2.3819,2.3819,33102.0],["1997-01-21",2.3819,2.3932,2.3706,2.3819,32483.0],["1997-01-22",2.3819,2.3819,2.348,2.348,170150.0],["1997-01-23",2.3593,2.3593,2.3255,2.3255,24749.0],["1997-01-24",2.3029,2.3367,2.3029,2.3255,167366.0],["1997-01-27",2.3367,2.348,2.3367,2.3367,33721.0],["1997-01-28",2.3367,2.3706,2.3367,2.3706,42074.0],["1997-01-29",2.348,2.3706,2.3367,2.3706,103328.0],["1997-01-30",2.3593,2.3706,2.348,2.3593,19181.0],["1997-01-31",2.348,2.3593,2.3255,2.348,51354.0],["1997-02-03",2.3367,2.4045,2.3367,2.4045,63729.0],["1997-02-04",2.4045,2.4158,2.3932,2.4158,32483.0],["1997-02-05",2.4158,2.4271,2.3819,2.3819,38980.0],["1997-02-06",2.3819,2.4158,2.3593,2.3706,53829.0],["1997-02-07",2.3593,2.3593,2.348,2.3593,89406.0],["1997-02-10",2.3932,2.3932,2.348,2.3593,52592.0],["1997-02-11",2.3593,2.3932,2.3593,2.3932,34030.0],["1997-02-12",2.3819,2.4271,2.3819,2.4158,41145.0],["1997-02-13",2.4271,2.4496,2.4271,2.4271,41455.0],["1997-02-14",2.4271,2.4383,2.4158,2.4158,39599.0],["1997-02-18",2.4158,2.4383,2.4158,2.4383,19181.0],["1997-02-19",2.4271,2.4383,2.4271,2.4271,29080.0],["1997-02-20",2.4496,2.4722,2.4383,2.4722,19490.0],["1997-02-21",2.4609,2.4722,2.4496,2.4496,15778.0],["1997-02-24",2.4496,2.4496,2.4158,2.4496,26605.0],["1997-02-25",2.4496,2.4835,2.4496,2.4835,9590.0],["1997-02-26",2.4722,2.4948,2.4609,2.4835,64038.0],["1997-02-27",2.4722,2.4835,2.4722,2.4722,5569.0],["1997-02-28",2.4383,2.4722,2.4383,2.4609,39599.0],["1997-03-03",2.4609,2.4835,2.4383,2.4609,51973.0],["1997-03-04",2.4722,2.4722,2.4383,2.4496,45167.0],["1997-03-05",2.461,2.4724,2.461,2.461,25368.0],["1997-03-06",2.461,2.4838,2.461,2.4838,37742.0],["1997-03-07",2.4724,2.4952,2.4724,2.4838,11446.0],["1997-03-10",2.4724,2.4838,2.4724,2.4838,180359.0],["1997-03-11",2.4838,2.4952,2.4838,2.4952,12684.0],["1997-03-12",2.4952,2.5066,2.4724,2.4838,43620.0],["1997-03-13",2.4952,2.4952,2.4838,2.4952,35886.0],["1997-03-14",2.4952,2.5066,2.4952,2.5066,31555.0],["1997-03-17",2.4952,2.4952,2.4724,2.4838,66513.0],["1997-03-18",2.4952,2.4952,2.4838,2.4952,56304.0],["1997-03-19",2.4952,2.5066,2.4838,2.4952,37433.0],["1997-03-20",2.4952,2.5294,2.4952,2.518,381137.0],["1997-03-21",2.518,2.5294,2.518,2.5294,4640.0],["1997-03-24",2.518,2.5408,2.518,2.5294,116940.0],["1997-03-25",2.518,2.5294,2.5066,2.5294,50736.0],["1997-03-26",2.518,2.5294,2.5066,2.518,118796.0],["1997-03-27",2.518,2.5294,2.5066,2.518,18252.0],["1997-03-31",2.5066,2.5066,2.4496,2.4724,78269.0],["1997-04-01",2.4724,2.5522,2.461,2.5522,129624.0],["1997-04-02",2.5864,2.6091,2.4155,2.4382,190878.0],["1997-04-03",2.461,2.4952,2.461,2.4838,173863.0],["1997-04-04",2.4952,2.5522,2.4838,2.5408,33102.0],["1997-04-07",2.5522,2.5864,2.5294,2.5864,57542.0],["1997-04-08",2.5864,2.5864,2.5522,2.5522,81363.0],["1997-04-09",2.5636,2.5864,2.5636,2.5636,209749.0],["1997-04-10",2.5636,2.5864,2.5636,2.5864,47333.0],["1997-04-11",2.575,2.5864,2.5636,2.575,67132.0],["1997-04-14",2.575,2.5864,2.5636,2.575,27224.0],["1997-04-15",2.575,2.5977,2.575,2.5977,54139.0],["1997-04-16",2.5864,2.6091,2.5864,2.5977,43002.0],["1997-04-17",2.5977,2.5977,2.5636,2.5636,81363.0],["1997-04-18",2.5636,2.5977,2.5636,2.5864,20109.0],["1997-04-21",2.575,2.5977,2.575,2.5977,43620.0],["1997-04-22",2.5977,2.6091,2.5977,2.6091,178503.0],["1997-04-23",2.6091,2.6889,2.6091,2.6319,84456.0],["1997-04-24",2.6319,2.6661,2.6319,2.6433,85075.0],["1997-04-25",2.6547,2.6547,2.6205,2.6433,55376.0],["1997-04-28",2.6439,2.6439,2.608,2.6319,86622.0],["1997-04-29",2.6319,2.6559,2.6319,2.6559,100470.0],["1997-04-30",2.6559,2.6678,2.6559,2.6678,47141.0],["1997-05-01",2.6798,2.6798,2.6559,2.6798,31820.0],["1997-05-02",2.6917,2.6917,2.6439,2.6559,33293.0],["1997-05-05",2.6678,2.6678,2.608,2.62,34472.0],["1997-05-06",2.6439,2.6439,2.62,2.6319,32410.0],["1997-05-07",2.62,2.62,2.5841,2.596,41249.0],["1997-05-08",2.5841,2.596,2.5841,2.596,26812.0],["1997-05-09",2.5841,2.596,2.5601,2.5601,38892.0],["1997-05-12",2.5482,2.5482,2.5123,2.5362,69828.0],["1997-05-13",2.5243,2.5362,2.5123,2.5362,81908.0],["1997-05-14",2.5362,2.5482,2.5362,2.5362,13553.0],["1997-05-15",2.5362,2.5601,2.5362,2.5601,19151.0],["1997-05-16",2.5721,2.5721,2.5362,2.5601,68355.0],["1997-05-19",2.5482,2.5482,2.5362,2.5362,26812.0],["1997-05-20",2.5362,2.5362,2.4884,2.4884,33588.0],["1997-05-21",2.5003,2.5123,2.5003,2.5003,22392.0],["1997-05-22",2.4884,2.5003,2.4764,2.5003,88095.0],["1997-05-23",2.5123,2.5123,2.4884,2.5003,90452.0],["1997-05-27",2.5003,2.5482,2.5003,2.5482,66882.0],["1997-05-28",2.5482,2.5721,2.5482,2.5601,43311.0],["1997-05-29",2.5601,2.596,2.5601,2.5721,146432.0],["1997-05-30",2.5601,2.5841,2.5601,2.5841,64525.0],["1997-06-02",2.5841,2.608,2.5841,2.596,138477.0],["1997-06-03",2.596,2.6319,2.596,2.6319,42722.0],["1997-06-04",2.6343,2.6343,2.6102,2.6223,42427.0],["1997-06-05",2.6223,2.6464,2.6223,2.6223,17383.0],["1997-06-06",2.6343,2.6706,2.6223,2.6706,26812.0],["1997-06-09",2.6585,2.6706,2.6343,2.6464,21508.0],["1997-06-10",2.6464,2.6706,2.6464,2.6706,45373.0],["1997-06-11",2.6585,2.6827,2.6464,2.6827,53918.0],["1997-06-12",2.6827,2.6948,2.6706,2.6948,88095.0],["1997-06-13",2.6827,2.6827,2.6585,2.6827,33588.0],["1997-06-16",2.6827,2.6827,2.6706,2.6706,31820.0],["1997-06-17",2.6706,2.6706,2.6585,2.6706,6187.0],["1997-06-18",2.6585,2.6706,2.6343,2.6343,18267.0],["1997-06-19",2.6464,2.6464,2.6343,2.6343,20330.0],["1997-06-20",2.6464,2.6464,2.6102,2.6102,10018.0],["1997-06-23",2.6102,2.6102,2.5981,2.5981,34177.0],["1997-06-24",2.5981,2.6283,2.586,2.6102,36240.0],["1997-06-25",2.6283,2.6343,2.6102,2.6223,103416.0],["1997-06-26",2.6343,2.6343,2.6102,2.6223,13848.0],["1997-06-27",2.6162,2.6343,2.6102,2.6102,44784.0],["1997-06-30",2.6162,2.6464,2.6102,2.6223,78078.0],["1997-07-01",2.6343,2.6464,2.6162,2.6464,23865.0],["1997-07-02",2.6585,2.7431,2.6464,2.731,138183.0],["1997-07-03",2.7491,2.7612,2.7491,2.7612,63051.0],["1997-07-07",2.7552,2.7733,2.731,2.7733,40954.0],["1997-07-08",2.7794,2.8096,2.7794,2.7914,41543.0],["1997-07-09",2.8035,2.8035,2.7673,2.7673,43016.0],["1997-07-10",2.7673,2.7794,2.7673,2.7794,52445.0],["1997-07-11",2.7733,2.8035,2.7673,2.8035,94282.0],["1997-07-14",2.8035,2.8035,2.7794,2.7854,30347.0],["1997-07-15",2.7794,2.7854,2.7371,2.7491,48909.0],["1997-07-16",2.7552,2.7552,2.7431,2.7491,29758.0],["1997-07-17",2.7491,2.7491,2.7431,2.7431,12375.0],["1997-07-18",2.7371,2.7491,2.7129,2.731,38892.0],["1997-07-21",2.725,2.731,2.7189,2.731,13258.0],["1997-07-22",2.725,2.7491,2.725,2.7491,17973.0],["1997-07-23",2.7491,2.7491,2.731,2.7491,40070.0],["1997-07-24",2.7552,2.7673,2.7552,2.7673,68649.0],["1997-07-25",2.7612,2.7914,2.7612,2.7854,29758.0],["1997-07-28",2.7854,2.7975,2.7552,2.7552,38892.0],["1997-07-29",2.7552,2.7733,2.7491,2.7673,43016.0],["1997-07-30",2.7673,2.7975,2.7673,2.7975,35356.0],["1997-07-31",2.7975,2.8035,2.7552,2.7552,76310.0],["1997-08-01",2.7612,2.7673,2.7552,2.7673,10607.0],["1997-08-04",2.7552,2.7794,2.731,2.7673,61284.0],["1997-08-05",2.7552,2.7794,2.7431,2.7673,58927.0],["1997-08-06",2.7612,2.8277,2.7612,2.7914,42132.0],["1997-08-07",2.7975,2.7975,2.7914,2.7975,16205.0],["1997-08-08",2.7733,2.7794,2.7552,2.7552,31820.0],["1997-08-11",2.7491,2.7552,2.731,2.7552,11785.0],["1997-08-12",2.7431,2.7854,2.7371,2.7733,28579.0],["1997-08-13",2.7733,2.7733,2.7431,2.7431,26812.0],["1997-08-14",2.7371,2.7552,2.7069,2.731,57748.0],["1997-08-15",2.731,2.731,2.7189,2.7189,12964.0],["1997-08-18",2.731,2.7371,2.7129,2.7371,8544.0],["1997-08-19",2.7371,2.7431,2.731,2.7431,14732.0],["1997-08-20",2.7491,2.7552,2.7431,2.7491,27695.0],["1997-08-21",2.7491,2.7673,2.7491,2.7552,52150.0],["1997-08-22",2.7552,2.7733,2.7491,2.7733,31820.0],["1997-08-25",2.7673,2.7733,2.7612,2.7673,23571.0],["1997-08-26",2.7733,2.7733,2.7371,2.7491,22981.0],["1997-08-27",2.7431,2.7552,2.7431,2.7491,23276.0],["1997-08-28",2.7491,2.7552,2.7431,2.7431,12669.0],["1997-08-29",2.7431,2.7552,2.7431,2.7552,60989.0],["1997-09-02",2.7612,2.8096,2.7612,2.8096,109898.0],["1997-09-03",2.8181,2.8425,2.7693,2.8425,60105.0],["1997-09-04",2.8486,2.9157,2.8486,2.8791,81319.0],["1997-09-05",2.8791,2.8791,2.8059,2.8547,123746.0],["1997-09-08",2.8669,2.8791,2.8547,2.8669,47141.0],["1997-09-09",2.8547,2.8791,2.8303,2.8791,215082.0],["1997-09-10",2.873,2.8791,2.8669,2.8791,36534.0],["1997-09-11",2.8547,2.8852,2.8059,2.8364,123746.0],["1997-09-12",2.8364,2.9096,2.8364,2.8974,35061.0],["1997-09-15",2.9157,2.9157,2.8608,2.873,45079.0],["1997-09-16",2.873,2.8974,2.873,2.8913,26222.0],["1997-09-17",2.8913,2.9096,2.873,2.9096,57453.0],["1997-09-18",2.9035,2.9889,2.9035,2.9645,76899.0],["1997-09-19",2.9462,3.0255,2.9462,3.0255,48614.0],["1997-09-22",3.0072,3.0743,3.0072,3.0743,59221.0],["1997-09-23",3.0621,3.0682,3.0499,3.0621,71301.0],["1997-09-24",3.0743,3.0743,3.0255,3.0255,43606.0],["1997-09-25",3.0255,3.0255,2.9279,2.9889,137888.0],["1997-09-26",2.9889,3.0133,2.9889,3.0072,26222.0],["1997-09-29",3.0194,3.0621,2.9889,3.0621,38302.0],["1997-09-30",3.0621,3.0987,3.056,3.0926,59221.0],["1997-10-01",3.0926,3.1231,3.0499,3.1231,86622.0],["1997-10-02",3.1475,3.1597,3.1353,3.1353,98113.0],["1997-10-03",3.1414,3.1414,3.0865,3.0926,31526.0],["1997-10-06",3.1048,3.1719,3.0987,3.1719,55391.0],["1997-10-07",3.1536,3.1963,3.1536,3.1963,48909.0],["1997-10-08",3.2024,3.2085,3.1719,3.1963,35356.0],["1997-10-09",3.1719,3.1719,3.1414,3.1597,31526.0],["1997-10-10",3.1536,3.1597,3.1353,3.1536,28579.0],["1997-10-13",3.1536,3.1719,3.1475,3.1536,32410.0],["1997-10-14",3.1658,3.1841,3.1658,3.1841,34767.0],["1997-10-15",3.1597,3.1597,3.1292,3.1414,48909.0],["1997-10-16",3.1536,3.1658,3.1475,3.1658,15616.0],["1997-10-17",3.1597,3.178,3.1414,3.1536,42132.0],["1997-10-20",3.1658,3.1658,3.1475,3.1475,24160.0],["1997-10-21",3.1414,3.1719,3.1353,3.1536,44784.0],["1997-10-22",3.1536,3.1658,3.1475,3.1658,15616.0],["1997-10-23",3.1536,3.1719,3.1353,3.1353,26812.0],["1997-10-24",3.1475,3.1475,3.1353,3.1353,54802.0],["1997-10-27",3.1475,3.1475,3.0743,3.0743,77783.0],["1997-10-28",3.0743,3.0743,2.9645,3.0743,167941.0],["1997-10-29",3.0865,3.0987,3.0804,3.0804,77488.0],["1997-10-30",3.0682,3.0743,3.0621,3.0682,53918.0],["1997-10-31",3.0621,3.0743,3.056,3.0743,38892.0],["1997-11-03",3.0865,3.1109,3.0743,3.0743,65408.0],["1997-11-04",3.0804,3.0987,3.0804,3.0865,35061.0],["1997-11-05",3.0743,3.1109,3.0743,3.0987,33883.0],["1997-11-06",3.0926,3.0987,3.056,3.056,19446.0],["1997-11-07",3.0621,3.0682,3.056,3.0682,7366.0],["1997-11-10",3.0926,3.1353,3.0926,3.1231,55980.0],["1997-11-11",3.1292,3.1353,3.1048,3.1292,17678.0],["1997-11-12",3.117,3.117,3.1109,3.1109,25928.0],["1997-11-13",3.1353,3.1353,3.12,3.1231,27401.0],["1997-11-14",3.1231,3.1719,3.1231,3.1719,19446.0],["1997-11-17",3.1963,3.2329,3.1841,3.2268,101059.0],["1997-11-18",3.2512,3.2634,3.2207,3.2329,38892.0],["1997-11-19",3.2329,3.3061,3.2329,3.2878,73364.0],["1997-11-20",3.3061,3.3549,3.3,3.3549,78078.0],["1997-11-21",3.3793,3.3915,3.3793,3.3915,54507.0],["1997-11-24",3.3915,3.3915,3.3549,3.3549,32410.0],["1997-11-25",3.361,3.3854,3.3427,3.3427,35356.0],["1997-11-26",3.3427,3.3976,3.3427,3.3915,39186.0],["1997-11-28",3.3915,3.3976,3.3915,3.3976,18562.0],["1997-12-01",3.3976,3.5135,3.3976,3.4891,41249.0],["1997-12-02",3.4891,3.5379,3.4891,3.5074,76899.0],["1997-12-03",3.5283,3.5652,3.516,3.5344,98407.0],["1997-12-04",3.5406,3.5775,3.5406,3.5467,33883.0],["1997-12-05",3.5467,3.5529,3.5098,3.5098,65114.0],["1997-12-08",3.516,3.602,3.516,3.602,55096.0],["1997-12-09",3.5898,3.6512,3.5836,3.6389,32115.0],["1997-12-10",3.6451,3.7004,3.6451,3.6942,56275.0],["1997-12-11",3.7004,3.7127,3.6635,3.682,157334.0],["1997-12-12",3.682,3.7496,3.682,3.7434,49793.0],["1997-12-15",3.7434,3.7864,3.7373,3.7496,35945.0],["1997-12-16",3.7557,3.9094,3.7496,3.8848,146138.0],["1997-12-17",3.8971,3.9709,3.8971,3.9586,125808.0],["1997-12-18",3.934,3.9524,3.9032,3.9032,87801.0],["1997-12-19",3.8848,3.8848,3.768,3.811,81024.0],["1997-12-22",3.811,3.8233,3.7373,3.7373,54507.0],["1997-12-23",3.7373,3.8479,3.7373,3.8479,42722.0],["1997-12-24",3.8479,3.8725,3.8233,3.8295,17383.0],["1997-12-26",3.8356,3.8418,3.8295,3.8295,9428.0],["1997-12-29",3.8356,3.8602,3.8295,3.8602,62167.0],["1997-12-30",3.8356,3.8602,3.811,3.8602,68944.0],["1997-12-31",3.8725,3.9032,3.8664,3.8664,55980.0],["1998-01-02",3.8602,3.9278,3.8602,3.8971,50677.0],["1998-01-05",3.934,3.9893,3.934,3.9463,86917.0],["1998-01-06",3.9463,3.9463,3.8971,3.8971,144959.0],["1998-01-07",3.8971,3.8971,3.8049,3.8049,58927.0],["1998-01-08",3.8049,3.8049,3.5775,3.5836,104005.0],["1998-01-09",3.5836,3.7496,3.5836,3.6635,119621.0],["1998-01-12",3.6389,3.6389,3.5652,3.5775,96640.0],["1998-01-13",3.5898,3.5898,3.4668,3.4668,93104.0],["1998-01-14",3.4791,3.5529,3.4791,3.5529,96050.0],["1998-01-15",3.5406,3.5959,3.5406,3.5898,64819.0],["1998-01-16",3.5898,3.6881,3.5898,3.6881,57748.0],["1998-01-20",3.7127,3.7496,3.6881,3.7127,46552.0],["1998-01-21",3.7188,3.7373,3.7004,3.7373,40954.0],["1998-01-22",3.7373,3.7373,3.6881,3.6942,92220.0],["1998-01-23",3.6942,3.7065,3.6266,3.6881,65408.0],["1998-01-26",3.682,3.7004,3.6512,3.7004,25928.0],["1998-01-27",3.6881,3.6881,3.6512,3.6574,24455.0],["1998-01-28",3.6574,3.6574,3.6328,3.6328,55980.0],["1998-01-29",3.6328,3.6512,3.5529,3.602,122862.0],["1998-01-30",3.6143,3.6635,3.6143,3.6635,53329.0],["1998-02-02",3.6758,3.725,3.6758,3.725,91631.0],["1998-02-03",3.7127,3.725,3.6389,3.6389,82792.0],["1998-02-04",3.6451,3.6758,3.6451,3.6758,48025.0],["1998-02-05",3.6881,3.7004,3.6758,3.6881,96640.0],["1998-02-06",3.6881,3.7127,3.6758,3.6942,81613.0],["1998-02-09",3.6881,3.7004,3.685,3.6942,39481.0],["1998-02-10",3.6881,3.811,3.682,3.811,182672.0],["1998-02-11",3.811,3.811,3.7864,3.7926,333819.0],["1998-02-12",3.7926,3.7926,3.7803,3.7864,286383.0],["1998-02-13",3.7803,3.7864,3.7311,3.7311,79845.0],["1998-02-17",3.725,3.7496,3.725,3.7311,63641.0],["1998-02-18",3.7311,3.7373,3.7127,3.7188,42132.0],["1998-02-19",3.7065,3.7127,3.6697,3.682,187092.0],["1998-02-20",3.6942,3.725,3.6942,3.7188,137004.0],["1998-02-23",3.7065,3.7311,3.7065,3.7311,57748.0],["1998-02-24",3.725,3.7373,3.7188,3.725,49204.0],["1998-02-25",3.725,3.7496,3.725,3.7373,79845.0],["1998-02-26",3.7373,3.7496,3.7373,3.7434,60694.0],["1998-02-27",3.7373,3.7373,3.6881,3.7004,142308.0],["1998-03-02",3.7127,3.725,3.682,3.6942,89863.0],["1998-03-03",3.7065,3.7127,3.6635,3.7004,61578.0],["1998-03-04",3.6967,3.7091,3.6409,3.6533,43016.0],["1998-03-05",3.6657,3.6905,3.6533,3.6781,69239.0],["1998-03-06",3.6719,3.7029,3.6595,3.6905,179431.0],["1998-03-09",3.6781,3.7214,3.6781,3.7153,64819.0],["1998-03-10",3.7276,3.7648,3.7276,3.7648,131701.0],["1998-03-11",3.7648,3.7772,3.7648,3.7772,74247.0],["1998-03-12",3.7896,3.7896,3.74,3.74,58632.0],["1998-03-13",3.7524,3.771,3.7524,3.771,167941.0],["1998-03-16",3.771,3.8267,3.771,3.8143,168530.0],["1998-03-17",3.8205,3.8267,3.7958,3.8081,29463.0],["1998-03-18",3.8019,3.8391,3.7896,3.8391,181199.0],["1998-03-19",3.8453,3.9382,3.8453,3.9382,65703.0],["1998-03-20",3.9629,4.0434,3.9629,4.0311,130522.0],["1998-03-23",4.0558,4.0868,4.0249,4.0372,141424.0],["1998-03-24",4.0249,4.0992,3.9939,4.093,104300.0],["1998-03-25",4.1054,4.1487,4.0992,4.1054,40954.0],["1998-03-26",4.093,4.1611,4.093,4.1611,108425.0],["1998-03-27",4.2106,4.2106,4.1549,4.1735,93693.0],["1998-03-30",4.1982,4.1982,4.0868,4.0992,87211.0],["1998-03-31",4.062,4.093,3.9506,3.9506,130522.0],["1998-04-01",3.9629,4.0001,3.9567,3.9815,259277.0],["1998-04-02",4.0001,4.0372,4.0001,4.0187,220385.0],["1998-04-03",4.0125,4.0187,3.9629,3.9877,244250.0],["1998-04-06",3.9939,3.9939,3.9444,3.9444,178842.0],["1998-04-07",3.9815,4.0001,3.9567,3.9939,76604.0],["1998-04-08",3.9939,4.0868,3.9939,4.0558,121094.0],["1998-04-09",4.062,4.1859,4.062,4.0806,341479.0],["1998-04-13",4.1425,4.1611,4.0992,4.1487,273419.0],["1998-04-14",4.1363,4.1982,4.1363,4.1797,69828.0],["1998-04-15",4.1797,4.1859,4.1425,4.1549,85443.0],["1998-04-16",4.1549,4.1611,4.0125,4.0992,405415.0],["1998-04-17",4.093,4.1611,4.093,4.1549,83086.0],["1998-04-20",4.1673,4.1797,4.1425,4.1487,56864.0],["1998-04-21",4.1363,4.1363,4.0868,4.0992,56864.0],["1998-04-22",4.0992,4.223,4.0868,4.223,95461.0],["1998-04-23",4.2168,4.2168,4.1797,4.1797,154682.0],["1998-04-24",4.1859,4.192,4.1611,4.1611,62167.0],["1998-04-27",4.1363,4.1363,4.0496,4.0558,50088.0],["1998-04-28",4.0434,4.0868,4.0434,4.0434,58337.0],["1998-04-29",4.0434,4.0744,4.0434,4.0496,72480.0],["1998-04-30",4.0372,4.0682,3.9753,3.9753,517670.0],["1998-05-01",3.9877,4.0187,3.9877,4.0187,99291.0],["1998-05-04",4.0187,4.062,4.0187,4.0249,106362.0],["1998-05-05",4.0249,4.0249,4.0063,4.0125,58632.0],["1998-05-06",4.0125,4.0249,3.9939,3.9939,67766.0],["1998-05-07",3.9753,3.9753,3.8762,3.8886,116969.0],["1998-05-08",3.8639,3.9382,3.8639,3.9382,108425.0],["1998-05-11",3.9382,3.9506,3.9134,3.9196,35061.0],["1998-05-12",3.901,3.932,3.8886,3.9258,87801.0],["1998-05-13",3.9258,3.9444,3.9258,3.9444,30347.0],["1998-05-14",3.9506,3.9506,3.932,3.9382,27401.0],["1998-05-15",3.9506,3.9506,3.932,3.932,16499.0],["1998-05-18",3.932,3.9382,3.8824,3.8886,34472.0],["1998-05-19",3.901,3.932,3.901,3.932,38656.0],["1998-05-20",3.9242,3.9552,3.8855,3.9165,55862.0],["1998-05-21",3.9165,3.932,3.9165,3.9242,22392.0],["1998-05-22",3.932,3.9475,3.9165,3.9165,34649.0],["1998-05-26",3.8701,3.8855,3.8546,3.8623,32292.0],["1998-05-27",3.8159,3.8159,3.723,3.7772,57512.0],["1998-05-28",3.7927,3.8778,3.7927,3.8701,49498.0],["1998-05-29",3.8855,3.901,3.8081,3.8701,144959.0],["1998-06-01",3.8701,3.8701,3.7617,3.7927,120917.0],["1998-06-02",3.8159,3.8391,3.754,3.754,49498.0],["1998-06-03",3.7462,3.754,3.7383,3.7462,68119.0],["1998-06-04",3.7462,3.7696,3.7383,3.7696,83204.0],["1998-06-05",3.7696,3.8086,3.7696,3.8086,59398.0],["1998-06-08",3.8086,3.8242,3.7774,3.7852,38892.0],["1998-06-09",3.7696,3.793,3.7461,3.793,46906.0],["1998-06-10",3.793,3.8398,3.793,3.8242,123981.0],["1998-06-11",3.8164,3.8164,3.7461,3.754,40777.0],["1998-06-12",3.7462,3.7618,3.7149,3.7149,117146.0],["1998-06-15",3.6603,3.6993,3.6057,3.6213,62698.0],["1998-06-16",3.6213,3.6759,3.6213,3.6681,52091.0],["1998-06-17",3.6759,3.7227,3.6759,3.7071,111489.0],["1998-06-18",3.7149,3.7149,3.6525,3.6681,34649.0],["1998-06-19",3.6681,3.6837,3.6525,3.6759,35120.0],["1998-06-22",3.6837,3.6837,3.6447,3.6447,23806.0],["1998-06-23",3.6525,3.6759,3.6525,3.6603,58219.0],["1998-06-24",3.6681,3.6681,3.6135,3.6291,38420.0],["1998-06-25",3.6057,3.6213,3.5979,3.6213,85797.0],["1998-06-26",3.6213,3.6369,3.6213,3.6213,16028.0],["1998-06-29",3.6213,3.6681,3.6135,3.6681,71890.0],["1998-06-30",3.6681,3.6681,3.6213,3.6213,126574.0],["1998-07-01",3.6369,3.6681,3.6369,3.6681,138831.0],["1998-07-02",3.6681,3.7462,3.6681,3.7462,165937.0],["1998-07-06",3.7462,3.7462,3.7305,3.7462,115260.0],["1998-07-07",3.7383,3.7383,3.6447,3.7383,139774.0],["1998-07-08",3.7383,3.7696,3.7383,3.7696,522796.0],["1998-07-09",3.7774,3.8164,3.7696,3.8164,83204.0],["1998-07-10",3.8242,3.8398,3.8086,3.8398,103711.0],["1998-07-13",3.8398,3.8398,3.8242,3.832,38656.0],["1998-07-14",3.8476,3.9178,3.8476,3.91,101589.0],["1998-07-15",3.91,3.91,3.8554,3.871,61755.0],["1998-07-16",3.8788,3.8788,3.793,3.8008,63169.0],["1998-07-17",3.8008,3.8398,3.7852,3.8398,90983.0],["1998-07-20",3.8554,3.9022,3.832,3.9022,161223.0],["1998-07-21",3.9022,4.0739,3.7774,3.832,563809.0],["1998-07-22",3.8398,3.9022,3.8242,3.871,118560.0],["1998-07-23",3.871,3.871,3.8398,3.8554,89568.0],["1998-07-24",3.9959,4.152,3.9959,4.1052,1178531.0],["1998-07-27",4.1208,4.4954,4.113,4.4173,961210.0],["1998-07-28",4.4329,4.4876,4.3003,4.4329,568523.0],["1998-07-29",4.4642,4.4876,4.4173,4.4251,188565.0],["1998-07-30",4.4017,4.4173,4.3237,4.3705,181494.0],["1998-07-31",4.3705,4.3705,4.0895,4.113,186915.0],["1998-08-03",4.1208,4.152,4.0739,4.1052,117853.0],["1998-08-04",4.1208,4.1208,3.9491,3.9725,121860.0],["1998-08-05",3.9647,4.1988,3.9647,4.191,283319.0],["1998-08-06",4.1208,4.1676,4.0583,4.0974,168058.0],["1998-08-07",4.1208,4.1676,4.1208,4.1364,73540.0],["1998-08-10",4.1364,4.1364,4.0427,4.0739,65526.0],["1998-08-11",4.0427,4.0427,3.8866,3.9491,134117.0],["1998-08-12",3.9647,4.0583,3.9647,4.0505,55391.0],["1998-08-13",4.0349,4.0583,3.871,3.8944,101118.0],["1998-08-14",3.91,3.9647,3.8788,3.8944,70712.0],["1998-08-17",3.91,3.9569,3.91,3.9413,67648.0],["1998-08-18",3.9413,3.9803,3.9022,3.9569,130110.0],["1998-08-19",3.9647,3.9647,3.8086,3.8242,110782.0],["1998-08-20",3.8398,3.871,3.8242,3.8554,106775.0],["1998-08-21",3.8398,3.8398,3.7618,3.7774,129638.0],["1998-08-24",3.7774,3.871,3.7774,3.8632,55862.0],["1998-08-25",3.8632,3.9335,3.8632,3.9178,58455.0],["1998-08-26",3.9178,3.9178,3.7462,3.7696,46906.0],["1998-08-27",3.7461,3.7461,3.6369,3.6681,131288.0],["1998-08-28",3.6525,3.7071,3.4964,3.5588,129874.0],["1998-08-31",3.5745,3.5901,3.4028,3.4028,126338.0],["1998-09-01",3.3715,3.4652,3.2154,3.4652,222035.0],["1998-09-02",3.4967,3.6621,3.4967,3.6069,73069.0],["1998-09-03",3.5754,3.5754,3.4652,3.4731,75190.0],["1998-09-04",3.4967,3.5124,3.4179,3.4258,84147.0],["1998-09-08",3.4652,3.6463,3.4652,3.6463,153916.0],["1998-09-09",3.6384,3.6384,3.5597,3.5676,93811.0],["1998-09-10",3.5597,3.5597,3.4022,3.4337,76369.0],["1998-09-11",3.4337,3.5676,3.4337,3.5676,77076.0],["1998-09-14",3.5912,3.7093,3.5912,3.6857,87683.0],["1998-09-15",3.6778,3.6778,3.6542,3.6778,44077.0],["1998-09-16",3.6778,3.7487,3.6778,3.7408,71419.0],["1998-09-17",3.7093,3.7093,3.5754,3.5833,35827.0],["1998-09-18",3.5833,3.6699,3.5833,3.6542,30642.0],["1998-09-21",3.6621,3.67,3.6306,3.67,23335.0],["1998-09-22",3.6857,3.7645,3.6857,3.7566,51620.0],["1998-09-23",3.7645,3.8432,3.7605,3.8432,58219.0],["1998-09-24",3.8196,3.8196,3.6069,3.67,86976.0],["1998-09-25",3.6384,3.7015,3.6069,3.6936,28049.0],["1998-09-28",3.7093,3.733,3.7015,3.7172,79904.0],["1998-09-29",3.7172,3.7172,3.5912,3.6306,91925.0],["1998-09-30",3.6463,3.6463,3.2919,3.2919,259277.0],["1998-10-01",3.2998,3.4967,3.2919,3.4967,259277.0],["1998-10-02",3.5912,3.7093,3.5754,3.7015,191158.0],["1998-10-05",3.733,3.733,3.5124,3.5439,122567.0],["1998-10-06",3.5439,3.5597,3.4494,3.4652,72833.0],["1998-10-07",3.4494,3.4573,3.1738,3.2289,127046.0],["1998-10-08",3.1974,3.2289,2.9927,3.1659,189272.0],["1998-10-09",3.1659,3.2289,3.1659,3.2289,68590.0],["1998-10-12",3.2289,3.3077,3.2289,3.3077,87447.0],["1998-10-13",3.3234,3.3549,3.3234,3.3313,30878.0],["1998-10-14",3.3313,3.3313,3.3156,3.3234,46198.0],["1998-10-15",3.1817,3.3628,3.1502,3.3628,300761.0],["1998-10-16",3.3707,3.4573,3.3707,3.4022,257391.0],["1998-10-19",3.4179,3.4416,3.4022,3.4416,160987.0],["1998-10-20",3.4652,3.5361,3.4652,3.5124,134824.0],["1998-10-21",3.5282,3.5282,3.4179,3.4179,71890.0],["1998-10-22",3.4337,3.4809,3.3864,3.4179,55155.0],["1998-10-23",3.4179,3.4494,3.4179,3.4258,24042.0],["1998-10-26",3.4101,3.4101,3.3234,3.3471,61991.0],["1998-10-27",3.3471,3.4179,3.3392,3.3392,152973.0],["1998-10-28",3.3392,3.3549,3.3234,3.3471,51384.0],["1998-10-29",3.3392,3.3786,3.3392,3.3707,74483.0],["1998-10-30",3.3707,3.4652,3.3707,3.4022,74955.0],["1998-11-02",3.4022,3.6069,3.4022,3.5912,126574.0],["1998-11-03",3.5991,3.6306,3.5912,3.6227,44313.0],["1998-11-04",3.6069,3.6778,3.6069,3.6621,78962.0],["1998-11-05",3.6542,3.7408,3.6542,3.733,63641.0],["1998-11-06",3.7408,3.7802,3.733,3.7723,119503.0],["1998-11-09",3.7566,3.7566,3.6857,3.7015,35120.0],["1998-11-10",3.6857,3.7093,3.6621,3.7093,63641.0],["1998-11-11",3.7251,3.7487,3.6936,3.6936,45256.0],["1998-11-12",3.6857,3.733,3.6857,3.733,86740.0],["1998-11-13",3.733,3.733,3.7015,3.7251,44784.0],["1998-11-16",3.7093,3.7566,3.7093,3.733,132938.0],["1998-11-17",3.733,3.7408,3.6936,3.7172,40541.0],["1998-11-18",3.733,3.7408,3.6542,3.6542,46434.0],["1998-11-19",3.6463,3.6542,3.6069,3.6542,50913.0],["1998-11-20",3.6463,3.733,3.6148,3.733,87211.0],["1998-11-23",3.7172,3.7566,3.7172,3.7487,27342.0],["1998-11-24",3.7487,3.7802,3.7487,3.7487,178665.0],["1998-11-25",3.733,3.7487,3.733,3.7408,21921.0],["1998-11-27",3.7408,3.7487,3.7172,3.7408,5186.0],["1998-11-30",3.733,3.7802,3.6542,3.6542,85797.0],["1998-12-01",3.6699,3.7802,3.6699,3.7093,82497.0],["1998-12-02",3.7015,3.733,3.5991,3.733,51384.0],["1998-12-03",3.7251,3.7802,3.6936,3.733,123510.0],["1998-12-04",3.733,3.7802,3.7015,3.7723,132467.0],["1998-12-07",3.7251,3.7723,3.7172,3.7723,50677.0],["1998-12-08",3.7645,3.7723,3.7251,3.7251,70005.0],["1998-12-09",3.7251,3.7966,3.7251,3.7648,35120.0],["1998-12-10",3.7807,3.8124,3.6854,3.6854,72126.0],["1998-12-11",3.6854,3.6854,3.5742,3.6059,43841.0],["1998-12-14",3.6139,3.6457,3.598,3.6059,63641.0],["1998-12-15",3.6059,3.6298,3.5265,3.5901,34413.0],["1998-12-16",3.5821,3.6139,3.5821,3.6139,44784.0],["1998-12-17",3.6457,3.6854,3.6218,3.6854,75897.0],["1998-12-18",3.6695,3.6695,3.4471,3.5106,357331.0],["1998-12-21",3.5106,3.5503,3.4789,3.5503,137417.0],["1998-12-22",3.5503,3.5583,3.4789,3.4789,91925.0],["1998-12-23",3.4868,3.5106,3.4868,3.5027,67883.0],["1998-12-24",3.5027,3.5106,3.4868,3.5027,23571.0],["1998-12-28",3.5027,3.5106,3.4789,3.5027,147081.0],["1998-12-29",3.5186,3.5583,3.5106,3.5503,187386.0],["1998-12-30",3.5503,3.5583,3.5265,3.5503,144724.0],["1998-12-31",3.5583,3.5821,3.5424,3.5821,108661.0],["1999-01-04",3.598,3.6854,3.5424,3.6854,253620.0],["1999-01-05",3.7171,3.7489,3.6933,3.7092,181729.0],["1999-01-06",3.7092,3.7489,3.7092,3.7251,139302.0],["1999-01-07",3.7171,3.7251,3.6854,3.6854,99939.0],["1999-01-08",3.6933,3.7012,3.6536,3.6536,68355.0],["1999-01-11",3.6218,3.6218,3.5583,3.5662,63876.0],["1999-01-12",3.5662,3.5901,3.5583,3.5742,251734.0],["1999-01-13",3.5503,3.5662,3.5384,3.5583,108189.0],["1999-01-14",3.5503,3.5742,3.4947,3.5106,130110.0],["1999-01-15",3.5106,3.5424,3.5106,3.5424,104654.0],["1999-01-19",3.5424,3.5583,3.3835,3.463,281433.0],["1999-01-20",3.4709,3.5265,3.4471,3.463,88626.0],["1999-01-21",3.4789,3.4868,3.455,3.463,41249.0],["1999-01-22",3.4471,3.4789,3.4312,3.455,31585.0],["1999-01-25",3.455,3.455,3.3994,3.4312,84854.0],["1999-01-26",3.4233,3.4312,3.3994,3.4153,70712.0],["1999-01-27",3.4153,3.4233,3.3518,3.3677,105832.0],["1999-01-28",3.3597,3.3756,3.32,3.3359,120917.0],["1999-01-29",3.3359,3.3915,3.3359,3.3359,70948.0],["1999-02-01",3.3359,3.3835,3.3359,3.3518,60341.0],["1999-02-02",3.3677,3.3756,3.3438,3.3518,251263.0],["1999-02-03",3.3438,3.3677,3.3279,3.3677,82026.0],["1999-02-04",3.3597,3.3756,3.3279,3.3438,49970.0],["1999-02-05",3.3279,3.3438,3.2565,3.32,64583.0],["1999-02-08",3.3041,3.3041,3.2565,3.2882,41720.0],["1999-02-09",3.2882,3.2882,3.2406,3.2644,109603.0],["1999-02-10",3.2724,3.2724,3.2406,3.2406,78726.0],["1999-02-11",3.2406,3.2882,3.2406,3.2644,77783.0],["1999-02-12",3.2565,3.2644,3.2406,3.2565,59398.0],["1999-02-16",3.2565,3.2962,3.2565,3.2803,128696.0],["1999-02-17",3.2882,3.2882,3.2247,3.2724,82733.0],["1999-02-18",3.2406,3.2724,3.2247,3.2724,117146.0],["1999-02-19",3.2565,3.2565,3.2406,3.2485,73305.0],["1999-02-22",3.2406,3.2803,3.2406,3.2803,132231.0],["1999-02-23",3.2723,3.2803,3.2406,3.2565,76369.0],["1999-02-24",3.2565,3.2882,3.2406,3.2644,95697.0],["1999-02-25",3.2485,3.2485,3.1929,3.2247,41249.0],["1999-02-26",3.2247,3.2565,3.2247,3.2565,46434.0],["1999-03-01",3.2406,3.3518,3.2247,3.3041,161694.0],["1999-03-02",3.3121,3.3121,3.2723,3.2962,94990.0],["1999-03-03",3.3122,3.3443,3.2721,3.3283,102296.0],["1999-03-04",3.3202,3.3363,3.224,3.2561,74483.0],["1999-03-05",3.2721,3.3363,3.2641,3.3283,58927.0],["1999-03-08",3.3363,3.3363,3.216,3.224,77076.0],["1999-03-09",3.24,3.3042,3.208,3.3042,111489.0],["1999-03-10",3.2882,3.3443,3.2721,3.3042,94990.0],["1999-03-11",3.3122,3.3924,3.3042,3.3924,52562.0],["1999-03-12",3.4165,3.4165,3.3523,3.3523,29463.0],["1999-03-15",3.3523,3.3764,3.3042,3.3042,91454.0],["1999-03-16",3.3363,3.3443,3.24,3.2721,83911.0],["1999-03-17",3.2801,3.3202,3.2721,3.2801,64348.0],["1999-03-18",3.2801,3.3202,3.2561,3.3122,107482.0],["1999-03-19",3.3202,3.3844,3.3042,3.3283,146609.0],["1999-03-22",3.3283,3.3363,3.2561,3.3042,57277.0],["1999-03-23",3.3202,3.3202,3.224,3.224,108661.0],["1999-03-24",3.24,3.2721,3.208,3.224,53270.0],["1999-03-25",3.24,3.2801,3.232,3.2641,76133.0],["1999-03-26",3.2481,3.2641,3.232,3.232,48791.0],["1999-03-29",3.2641,3.2801,3.1999,3.208,228164.0],["1999-03-30",3.208,3.216,3.1438,3.208,172065.0],["1999-03-31",3.1919,3.232,3.1759,3.232,229813.0],["1999-04-01",3.224,3.3202,3.224,3.3202,103004.0],["1999-04-05",3.3523,3.3523,3.2641,3.3042,234292.0],["1999-04-06",3.3042,3.3042,3.1598,3.1759,149673.0],["1999-04-07",3.208,3.2561,3.1999,3.232,283554.0],["1999-04-08",3.2561,3.2882,3.224,3.232,227928.0],["1999-04-09",3.3042,3.4004,3.2962,3.3684,235470.0],["1999-04-12",3.4004,3.4004,3.3042,3.3443,89097.0],["1999-04-13",3.3684,3.4646,3.3684,3.4245,163344.0],["1999-04-14",3.4566,3.641,3.4566,3.5127,215435.0],["1999-04-15",3.4806,3.5047,3.3764,3.4405,143781.0],["1999-04-16",3.4646,3.4887,3.4165,3.4325,84619.0],["1999-04-19",3.4405,3.5448,3.4245,3.5207,228635.0],["1999-04-20",3.4967,3.5207,3.4646,3.5047,176072.0],["1999-04-21",3.5207,3.5608,3.5047,3.5368,118089.0],["1999-04-22",3.5608,3.5769,3.5528,3.5689,100411.0],["1999-04-23",3.5368,3.5608,3.5207,3.5608,62934.0],["1999-04-26",3.5528,3.5769,3.4887,3.5207,239006.0],["1999-04-27",3.5368,3.5849,3.5368,3.5608,249141.0],["1999-04-28",3.5608,3.7533,3.5528,3.7212,478012.0],["1999-04-29",3.7212,3.7613,3.7212,3.7293,264462.0],["1999-04-30",3.7212,3.7533,3.6972,3.6972,664220.0],["1999-05-03",3.7052,3.7854,3.7052,3.7774,323153.0],["1999-05-04",3.7934,3.7934,3.7293,3.7293,206007.0],["1999-05-05",3.7557,3.8147,3.7557,3.8147,269603.0],["1999-05-06",3.8147,3.8147,3.7894,3.8062,387007.0],["1999-05-07",3.7978,3.8399,3.7726,3.781,193055.0],["1999-05-10",3.7726,3.8483,3.7726,3.8483,234359.0],["1999-05-11",3.8399,3.8736,3.8399,3.8736,314050.0],["1999-05-12",3.8736,3.941,3.8483,3.9073,403619.0],["1999-05-13",3.941,3.9578,3.941,3.9494,171504.0],["1999-05-14",3.9157,3.9157,3.8736,3.8989,241318.0],["1999-05-17",3.9073,3.9241,3.8736,3.8905,333580.0],["1999-05-18",3.8904,3.9073,3.8904,3.9073,301928.0],["1999-05-19",3.8989,3.8989,3.8905,3.8905,226053.0],["1999-05-20",3.9578,3.9578,3.8231,3.8315,132220.0],["1999-05-21",3.8483,3.8483,3.7473,3.7641,94731.0],["1999-05-24",3.7641,3.7641,3.6715,3.722,122118.0],["1999-05-25",3.7389,3.7389,3.6547,3.6884,107976.0],["1999-05-26",3.7052,3.7052,3.6378,3.6884,103486.0],["1999-05-27",3.6968,3.722,3.6378,3.6715,90915.0],["1999-05-28",3.6715,3.781,3.6715,3.781,67794.0],["1999-06-01",3.7978,3.7978,3.7136,3.7305,52529.0],["1999-06-02",3.7573,3.7573,3.7148,3.7403,41978.0],["1999-06-03",3.7403,3.7913,3.7403,3.7658,42427.0],["1999-06-04",3.7403,3.7403,3.7063,3.7148,59039.0],["1999-06-07",3.7148,3.7403,3.7063,3.7318,156464.0],["1999-06-08",3.7318,3.8083,3.7318,3.7913,241094.0],["1999-06-09",3.7998,3.8083,3.7573,3.7913,173300.0],["1999-06-10",3.7743,3.7743,3.7318,3.7573,183402.0],["1999-06-11",3.7403,3.7573,3.6893,3.7233,152423.0],["1999-06-14",3.7233,3.7871,3.7148,3.7743,227625.0],["1999-06-15",3.7743,3.7743,3.7488,3.7488,153321.0],["1999-06-16",3.7658,3.8083,3.7658,3.7913,72508.0],["1999-06-17",3.7998,3.9018,3.7913,3.9018,138281.0],["1999-06-18",3.8933,3.9188,3.8508,3.8508,171953.0],["1999-06-21",3.8593,3.8678,3.8083,3.8168,110670.0],["1999-06-22",3.8083,3.8423,3.7998,3.8338,396435.0],["1999-06-23",3.8423,3.8423,3.7828,3.8168,208095.0],["1999-06-24",3.8083,3.8338,3.8083,3.8168,126832.0],["1999-06-25",3.8168,3.9103,3.8168,3.8933,170382.0],["1999-06-28",3.9018,3.9443,3.9018,3.9443,232339.0],["1999-06-29",3.9443,3.9698,3.9018,3.9188,166117.0],["1999-06-30",3.9358,3.9358,3.8678,3.9103,94731.0],["1999-07-01",3.9273,3.9358,3.8423,3.9103,145015.0],["1999-07-02",3.9358,3.9528,3.8933,3.9273,146362.0],["1999-07-06",3.9443,4.0123,3.9443,3.9783,115384.0],["1999-07-07",3.9698,3.9783,3.8933,3.8933,84630.0],["1999-07-08",3.9103,3.9188,3.8083,3.8253,60386.0],["1999-07-09",3.8253,3.8933,3.8253,3.8678,42203.0],["1999-07-12",3.8763,3.9188,3.8678,3.9103,102813.0],["1999-07-13",3.9358,3.9358,3.9018,3.9103,63753.0],["1999-07-14",3.9018,3.9018,3.8423,3.8593,44896.0],["1999-07-15",3.8508,3.9018,3.8168,3.9018,260848.0],["1999-07-16",3.9018,3.9103,3.8763,3.9103,181381.0],["1999-07-19",3.9273,3.9273,3.8678,3.8678,52753.0],["1999-07-20",3.8848,3.8848,3.8338,3.8423,153995.0],["1999-07-21",3.8423,3.8763,3.8338,3.8423,79018.0],["1999-07-22",3.8338,3.8508,3.8168,3.8338,41080.0],["1999-07-23",3.8423,3.8423,3.7998,3.7998,47815.0],["1999-07-26",3.8083,3.8083,3.7828,3.7998,72283.0],["1999-07-27",3.8083,3.8083,3.7488,3.7913,115833.0],["1999-07-28",3.7913,3.7913,3.7403,3.7573,25366.0],["1999-07-29",3.7743,3.7913,3.7403,3.7913,95629.0],["1999-07-30",3.7828,3.7828,3.7403,3.7403,121445.0],["1999-08-02",3.7573,3.7913,3.7403,3.7743,101690.0],["1999-08-03",3.7743,3.7828,3.7573,3.7658,158260.0],["1999-08-04",3.7573,3.7573,3.7063,3.7318,179810.0],["1999-08-05",3.7233,3.7233,3.6893,3.7063,157137.0],["1999-08-06",3.6723,3.6723,3.6638,3.6723,125934.0],["1999-08-09",3.6893,3.6893,3.6468,3.6723,128179.0],["1999-08-10",3.6723,3.6723,3.5363,3.5363,284419.0],["1999-08-11",3.5448,3.6043,3.5448,3.5958,68018.0],["1999-08-12",3.5873,3.5958,3.5448,3.5788,94058.0],["1999-08-13",3.5788,3.6638,3.5703,3.6638,125934.0],["1999-08-16",3.6723,3.6723,3.6383,3.6638,61957.0],["1999-08-17",3.6553,3.7063,3.6553,3.7063,93385.0],["1999-08-18",3.7063,3.7063,3.6468,3.6723,180708.0],["1999-08-19",3.6893,3.6893,3.6723,3.6808,73406.0],["1999-08-20",3.6978,3.7318,3.6893,3.7318,307091.0],["1999-08-23",3.7233,3.7233,3.6978,3.7063,28060.0],["1999-08-24",3.7063,3.7233,3.6553,3.7233,139403.0],["1999-08-25",3.7233,3.7233,3.6383,3.6638,73855.0],["1999-08-26",3.6808,3.6978,3.6383,3.6468,68692.0],["1999-08-27",3.6383,3.6553,3.6213,3.6468,75875.0],["1999-08-30",3.6383,3.6468,3.5958,3.5958,159831.0],["1999-08-31",3.5958,3.6383,3.5363,3.5363,82385.0],["1999-09-01",3.5291,3.5806,3.5291,3.5634,56345.0],["1999-09-02",3.572,3.572,3.4604,3.469,74304.0],["1999-09-03",3.5033,3.5978,3.5033,3.5806,132893.0],["1999-09-07",3.572,3.572,3.469,3.4862,190361.0],["1999-09-08",3.4776,3.5205,3.4776,3.5033,128628.0],["1999-09-09",3.5033,3.5205,3.5033,3.5033,22897.0],["1999-09-10",3.5033,3.5205,3.5033,3.5033,119649.0],["1999-09-13",3.5033,3.5119,3.4862,3.4947,40631.0],["1999-09-14",3.4947,3.4947,3.4518,3.469,223809.0],["1999-09-15",3.4604,3.5205,3.4604,3.469,139403.0],["1999-09-16",3.4604,3.4776,3.4604,3.4604,72732.0],["1999-09-17",3.4604,3.5033,3.4604,3.5033,43101.0],["1999-09-20",3.4947,3.5033,3.4947,3.4947,32774.0],["1999-09-21",3.5119,3.5119,3.4947,3.4947,141648.0],["1999-09-22",3.4947,3.4947,3.469,3.469,107976.0],["1999-09-23",3.469,3.4947,3.469,3.4776,110445.0],["1999-09-24",3.4947,3.4947,3.4175,3.4518,194850.0],["1999-09-27",3.4862,3.4862,3.4346,3.4346,90466.0],["1999-09-28",3.4432,3.4432,3.3745,3.3917,149730.0],["1999-09-29",3.4175,3.426,3.3917,3.4003,128404.0],["1999-09-30",3.426,3.4518,3.3402,3.4175,234584.0],["1999-10-01",3.4346,3.4346,3.3488,3.4175,124363.0],["1999-10-04",3.426,3.5033,3.426,3.4862,110894.0],["1999-10-05",3.4947,3.5119,3.4776,3.5033,94282.0],["1999-10-06",3.5033,3.5548,3.4862,3.5463,82385.0],["1999-10-07",3.5463,3.5548,3.5119,3.5119,44672.0],["1999-10-08",3.5205,3.5806,3.5033,3.5806,100343.0],["1999-10-11",3.5806,3.5806,3.5377,3.572,28285.0],["1999-10-12",3.5634,3.5634,3.5377,3.5548,58141.0],["1999-10-13",3.5634,3.5634,3.4862,3.5033,72957.0],["1999-10-14",3.5119,3.5205,3.4175,3.4175,117180.0],["1999-10-15",3.4003,3.4003,3.3659,3.3659,28509.0],["1999-10-18",3.3831,3.3831,3.3402,3.3659,51406.0],["1999-10-19",3.3831,3.4346,3.3745,3.4175,56569.0],["1999-10-20",3.4089,3.4089,3.3831,3.4003,50508.0],["1999-10-21",3.3917,3.3917,3.3316,3.3316,76324.0],["1999-10-22",3.3488,3.5634,3.3488,3.5463,184524.0],["1999-10-25",3.5463,3.5548,3.5463,3.5463,39958.0],["1999-10-26",3.5548,3.6235,3.5377,3.5377,57916.0],["1999-10-27",3.5033,3.5978,3.5033,3.5634,125261.0],["1999-10-28",3.572,3.6751,3.572,3.6579,288684.0],["1999-10-29",3.6493,3.6751,3.6064,3.6665,105058.0],["1999-11-01",3.6665,3.6751,3.6407,3.6579,51855.0],["1999-11-02",3.6751,3.7352,3.6751,3.7266,47141.0],["1999-11-03",3.7266,3.7781,3.7266,3.7609,124363.0],["1999-11-04",3.7609,3.7953,3.7609,3.7781,64875.0],["1999-11-05",3.8039,3.8039,3.7438,3.7781,77222.0],["1999-11-08",3.7781,3.7867,3.7266,3.7266,84181.0],["1999-11-09",3.7609,3.7609,3.7094,3.7094,84405.0],["1999-11-10",3.7008,3.7008,3.6579,3.6665,329091.0],["1999-11-11",3.6665,3.6751,3.6064,3.6064,139852.0],["1999-11-12",3.6064,3.7008,3.6064,3.7008,86426.0],["1999-11-15",3.6922,3.718,3.6836,3.718,57916.0],["1999-11-16",3.7094,3.7266,3.7094,3.7094,59712.0],["1999-11-17",3.7008,3.7094,3.6836,3.6836,144342.0],["1999-11-18",3.6922,3.7008,3.6665,3.6665,80589.0],["1999-11-19",3.6665,3.6751,3.6064,3.6235,131098.0],["1999-11-22",3.615,3.6192,3.5806,3.6064,55896.0],["1999-11-23",3.5978,3.5978,3.5205,3.5377,200911.0],["1999-11-24",3.5291,3.5291,3.4346,3.4776,144791.0],["1999-11-26",3.4432,3.4776,3.4432,3.4776,35693.0],["1999-11-29",3.4432,3.4518,3.4346,3.4346,64426.0],["1999-11-30",3.4346,3.4518,3.4175,3.4518,42203.0],["1999-12-01",3.4532,3.5139,3.4532,3.4879,100343.0],["1999-12-02",3.4792,3.54,3.4705,3.5313,66222.0],["1999-12-03",3.54,3.54,3.5053,3.5313,70263.0],["1999-12-06",3.5313,3.54,3.4705,3.5053,88446.0],["1999-12-07",3.4966,3.4966,3.4185,3.4445,66671.0],["1999-12-08",3.4445,3.4532,3.323,3.3491,100792.0],["1999-12-09",3.3664,3.3751,3.3404,3.3664,52753.0],["1999-12-10",3.4011,3.4792,3.4011,3.4705,137607.0],["1999-12-13",3.4966,3.4966,3.4358,3.4445,155342.0],["1999-12-14",3.4445,3.5053,3.4358,3.4879,172402.0],["1999-12-15",3.4879,3.6094,3.4879,3.5486,347274.0],["1999-12-16",3.54,3.5747,3.4966,3.5053,260175.0],["1999-12-17",3.5053,3.54,3.5053,3.5139,220890.0],["1999-12-20",3.4966,3.5226,3.4272,3.4532,229196.0],["1999-12-21",3.4532,3.4532,3.4358,3.4445,290929.0],["1999-12-22",3.4445,3.4619,3.4185,3.4358,100119.0],["1999-12-23",3.4532,3.5747,3.4445,3.5747,339417.0],["1999-12-27",3.5573,3.6961,3.5573,3.6614,372191.0],["1999-12-28",3.6701,3.6701,3.6441,3.6441,225604.0],["1999-12-29",3.6701,3.6701,3.6528,3.6528,309112.0],["1999-12-30",3.6528,3.7482,3.6528,3.7395,208993.0],["1999-12-31",3.7135,3.887,3.7135,3.887,415516.0],["2000-01-03",3.887,3.887,3.7308,3.7395,202258.0],["2000-01-04",3.8002,3.8089,3.54,3.5486,122567.0],["2000-01-05",3.566,3.5747,3.5053,3.5486,136261.0],["2000-01-06",3.5486,3.592,3.4879,3.592,181830.0],["2000-01-07",3.5747,3.6094,3.5139,3.5486,118975.0],["2000-01-10",3.5313,3.592,3.5313,3.5573,142322.0],["2000-01-11",3.54,3.5573,3.5313,3.5573,125261.0],["2000-01-12",3.54,3.5486,3.5226,3.5313,80140.0],["2000-01-13",3.5226,3.6007,3.5226,3.5833,128853.0],["2000-01-14",3.5573,3.6094,3.5573,3.5747,224033.0],["2000-01-18",3.5747,3.5747,3.4792,3.4966,178688.0],["2000-01-19",3.5053,3.5139,3.4445,3.4532,209217.0],["2000-01-20",3.4532,3.4532,3.4011,3.4011,204279.0],["2000-01-21",3.4098,3.4445,3.3925,3.4011,247379.0],["2000-01-24",3.4098,3.4185,3.3664,3.3664,125934.0],["2000-01-25",3.3751,3.3751,3.3317,3.3317,96078.0],["2000-01-26",3.3317,3.4705,3.3144,3.4705,192606.0],["2000-01-27",3.4532,3.4879,3.4098,3.4879,200911.0],["2000-01-28",3.4879,3.5226,3.4619,3.4792,214156.0],["2000-01-31",3.4705,3.4879,3.4532,3.4532,116731.0],["2000-02-01",3.4532,3.4879,3.4358,3.4879,132220.0],["2000-02-02",3.4705,3.5053,3.4705,3.4879,95405.0],["2000-02-03",3.5053,3.5313,3.4185,3.4358,104609.0],["2000-02-04",3.4358,3.4966,3.4358,3.4792,95180.0],["2000-02-07",3.4792,3.4792,3.4532,3.4619,128853.0],["2000-02-08",3.4185,3.4879,3.4185,3.4619,200687.0],["2000-02-09",3.4792,3.4966,3.4445,3.4532,113139.0],["2000-02-10",3.4532,3.4532,3.3491,3.3491,86650.0],["2000-02-11",3.3491,3.3491,3.2883,3.297,277011.0],["2000-02-14",3.3317,3.3317,3.297,3.3057,116955.0],["2000-02-15",3.297,3.3057,3.2536,3.271,145015.0],["2000-02-16",3.245,3.3144,3.2363,3.3057,98772.0],["2000-02-17",3.2797,3.3578,3.1929,3.3491,315622.0],["2000-02-18",3.3491,3.3578,3.245,3.245,118751.0],["2000-02-22",3.2536,3.2536,3.1408,3.1756,275215.0],["2000-02-23",3.1669,3.1929,3.1235,3.1408,80589.0],["2000-02-24",3.1669,3.1669,3.1235,3.1408,161403.0],["2000-02-25",3.1929,3.1929,3.1495,3.1582,84181.0],["2000-02-28",3.1582,3.1929,3.1582,3.1842,174423.0],["2000-02-29",3.1929,3.245,3.1842,3.2189,278133.0],["2000-03-01",3.2116,3.2116,3.1589,3.1677,139628.0],["2000-03-02",3.1589,3.1852,3.115,3.1238,68243.0],["2000-03-03",3.1414,3.1677,3.1414,3.1414,77222.0],["2000-03-06",3.115,3.1501,3.115,3.1414,81711.0],["2000-03-07",3.1501,3.1501,3.1326,3.1414,100568.0],["2000-03-08",3.1063,3.115,3.0361,3.0361,145015.0],["2000-03-09",3.0448,3.0799,3.0273,3.0799,214380.0],["2000-03-10",3.0712,3.0799,3.0185,3.0624,200013.0],["2000-03-13",3.0448,3.0624,2.9746,3.0624,128404.0],["2000-03-14",3.0799,3.0799,3.0097,3.0536,123241.0],["2000-03-15",3.0361,3.2291,3.0185,3.1765,193504.0],["2000-03-16",3.1677,3.5099,3.1677,3.5011,352661.0],["2000-03-17",3.5011,3.5099,3.4924,3.5099,105058.0],["2000-03-20",3.5099,3.5099,3.466,3.4924,392170.0],["2000-03-21",3.5011,3.5011,3.4222,3.4924,410129.0],["2000-03-22",3.4924,3.5011,3.4309,3.4836,296541.0],["2000-03-23",3.4836,3.5275,3.4397,3.5275,158933.0],["2000-03-24",3.5362,3.5538,3.5011,3.545,206523.0],["2000-03-27",3.5538,3.5713,3.5275,3.5362,194626.0],["2000-03-28",3.545,3.6679,3.5362,3.6679,516982.0],["2000-03-29",3.7029,3.7205,3.6328,3.6415,186994.0],["2000-03-30",3.6328,3.6328,3.5801,3.624,268256.0],["2000-03-31",3.6064,3.7731,3.5977,3.7731,498350.0],["2000-04-03",3.738,3.8872,3.7293,3.8872,365008.0],["2000-04-04",3.9135,3.9135,3.8346,3.8609,341213.0],["2000-04-05",3.8609,3.896,3.8521,3.8609,178014.0],["2000-04-06",3.8609,3.9223,3.8609,3.8697,386783.0],["2000-04-07",3.8697,3.8784,3.7907,3.8258,135812.0],["2000-04-10",3.7995,3.8258,3.7205,3.8082,99895.0],["2000-04-11",3.8433,3.9311,3.8258,3.9223,141648.0],["2000-04-12",3.896,3.9837,3.8521,3.9311,258154.0],["2000-04-13",3.9311,3.9311,3.8784,3.9223,137383.0],["2000-04-14",3.9311,3.9311,3.7907,3.7907,159158.0],["2000-04-17",3.7468,3.7819,3.7205,3.7556,185198.0],["2000-04-18",3.738,3.7995,3.7293,3.7995,237278.0],["2000-04-19",3.7995,3.8082,3.7029,3.7556,116955.0],["2000-04-20",3.7468,3.7731,3.7293,3.7644,136261.0],["2000-04-24",3.7644,3.7731,3.7468,3.7644,76099.0],["2000-04-25",3.7644,3.8258,3.7205,3.8258,403394.0],["2000-04-26",3.8433,3.8433,3.7644,3.8082,123016.0],["2000-04-27",3.7995,3.7995,3.7029,3.7029,103935.0],["2000-04-28",3.7029,3.7293,3.6678,3.6942,77895.0],["2000-05-01",3.6503,3.7731,3.6503,3.7468,116731.0],["2000-05-02",3.7556,3.7556,3.738,3.738,72283.0],["2000-05-03",3.7499,3.7683,3.713,3.7223,83807.0],["2000-05-04",3.7223,3.7223,3.6485,3.6762,47034.0],["2000-05-05",3.6762,3.713,3.667,3.7038,122717.0],["2000-05-08",3.6854,3.7499,3.6854,3.7499,39338.0],["2000-05-09",3.7499,3.8328,3.7223,3.7407,96848.0],["2000-05-10",3.7591,3.7591,3.6854,3.6946,137469.0],["2000-05-11",3.7038,3.7775,3.6393,3.7775,131910.0],["2000-05-12",3.7038,3.7315,3.6209,3.6393,235172.0],["2000-05-15",3.6578,3.8236,3.6117,3.7591,189206.0],["2000-05-16",3.7775,3.796,3.6854,3.7591,50455.0],["2000-05-17",3.7407,3.7407,3.6578,3.667,38696.0],["2000-05-18",3.667,3.7683,3.6578,3.7683,118655.0],["2000-05-19",3.7591,3.7591,3.6393,3.6578,35276.0],["2000-05-22",3.6393,3.6485,3.6025,3.6301,69696.0],["2000-05-23",3.6209,3.8144,3.6209,3.796,274937.0],["2000-05-24",3.796,3.8144,3.7591,3.796,212510.0],["2000-05-25",3.796,3.8236,3.7591,3.7867,119296.0],["2000-05-26",3.7867,3.842,3.7867,3.842,98558.0],["2000-05-30",3.8328,3.8512,3.796,3.8512,64352.0],["2000-05-31",3.8341,3.862,3.7876,3.8341,89151.0],["2000-06-01",3.8341,3.9086,3.8155,3.9086,122717.0],["2000-06-02",3.8713,3.9458,3.8713,3.9458,379695.0],["2000-06-05",3.9365,3.9551,3.8527,3.8993,101124.0],["2000-06-06",3.8713,3.9086,3.862,3.8713,117372.0],["2000-06-07",3.8713,3.8993,3.862,3.8993,94496.0],["2000-06-08",3.8993,3.9086,3.8341,3.8341,68627.0],["2000-06-09",3.8341,3.8807,3.8248,3.8248,87869.0],["2000-06-12",3.8248,3.8713,3.7876,3.8248,44041.0],["2000-06-13",3.8248,3.8713,3.8248,3.862,132551.0],["2000-06-14",3.8434,3.8434,3.7969,3.8341,71620.0],["2000-06-15",3.8434,3.8527,3.7224,3.7224,100269.0],["2000-06-16",3.7224,3.7224,3.6015,3.6201,123358.0],["2000-06-19",3.6108,3.7131,3.6108,3.648,138110.0],["2000-06-20",3.648,3.7318,3.6294,3.6852,131696.0],["2000-06-21",3.6666,3.6852,3.6666,3.6666,78034.0],["2000-06-22",3.6387,3.6759,3.5456,3.6387,84876.0],["2000-06-23",3.6387,3.7038,3.6108,3.6945,68627.0],["2000-06-26",3.7038,3.7131,3.6759,3.7131,90220.0],["2000-06-27",3.7224,3.8248,3.7224,3.8248,145379.0],["2000-06-28",3.862,3.9086,3.8527,3.8713,136186.0],["2000-06-29",3.8713,3.89,3.8713,3.89,70338.0],["2000-06-30",3.89,3.8993,3.6108,3.6108,507971.0],["2000-07-03",3.6201,3.6759,3.6108,3.6759,226406.0],["2000-07-05",3.7411,3.7411,3.6945,3.7038,150510.0],["2000-07-06",3.6852,3.6945,3.5922,3.6108,200751.0],["2000-07-07",3.5922,3.6573,3.5922,3.6015,209089.0],["2000-07-10",3.6108,3.6666,3.5736,3.6666,89151.0],["2000-07-11",3.6852,3.6852,3.5642,3.5735,153717.0],["2000-07-12",3.5922,3.6852,3.5922,3.6852,70765.0],["2000-07-13",3.6759,3.6759,3.5922,3.6108,95138.0],["2000-07-14",3.6108,3.6387,3.5922,3.6015,83379.0],["2000-07-17",3.5829,3.5829,3.5735,3.5829,69055.0],["2000-07-18",3.5829,3.5829,3.5177,3.5642,146448.0],["2000-07-19",3.5549,3.5642,3.5084,3.5363,33138.0],["2000-07-20",3.5363,3.6201,3.4991,3.6201,147517.0],["2000-07-21",3.6294,3.6294,3.5642,3.5829,48317.0],["2000-07-24",3.5735,3.5922,3.527,3.5735,124213.0],["2000-07-25",3.5735,3.6015,3.5642,3.5922,140462.0],["2000-07-26",3.6015,3.648,3.5642,3.648,562274.0],["2000-07-27",3.6387,3.6387,3.6015,3.6015,28862.0],["2000-07-28",3.6015,3.6015,3.5363,3.5735,50883.0],["2000-07-31",3.5549,3.6387,3.5177,3.6387,68200.0],["2000-08-01",3.5642,3.5829,3.5549,3.5642,110744.0],["2000-08-02",3.5549,3.6387,3.5549,3.6015,99627.0],["2000-08-03",3.6108,3.6945,3.6108,3.6945,91289.0],["2000-08-04",3.6759,3.8527,3.6759,3.8248,121220.0],["2000-08-07",3.8341,3.8341,3.769,3.8248,100055.0],["2000-08-08",3.8248,3.8527,3.8248,3.8341,134048.0],["2000-08-09",3.8341,3.8527,3.8248,3.8248,175951.0],["2000-08-10",3.8248,3.8713,3.8062,3.8713,35276.0],["2000-08-11",3.8341,3.9086,3.8341,3.8993,210799.0],["2000-08-14",3.8993,3.9086,3.8993,3.8993,81669.0],["2000-08-15",3.8993,3.9644,3.8993,3.9272,113096.0],["2000-08-16",3.9272,3.9272,3.8713,3.8713,116517.0],["2000-08-17",3.8713,3.9272,3.8713,3.9086,286054.0],["2000-08-18",3.9272,3.9272,3.9086,3.9086,68627.0],["2000-08-21",3.9086,3.9086,3.8713,3.89,163337.0],["2000-08-22",3.8807,3.89,3.8527,3.89,148372.0],["2000-08-23",3.89,3.89,3.862,3.8713,23945.0],["2000-08-24",3.8713,3.9179,3.862,3.8993,193482.0],["2000-08-25",3.89,3.9179,3.89,3.9179,241158.0],["2000-08-28",3.9179,3.9179,3.8713,3.8806,48745.0],["2000-08-29",3.8807,3.9086,3.8713,3.89,44255.0],["2000-08-30",3.89,3.9132,3.8807,3.9086,40834.0],["2000-08-31",3.8993,3.9365,3.8993,3.9086,50669.0],["2000-09-01",3.9086,3.9179,3.8806,3.9179,120151.0],["2000-09-05",3.9179,3.9179,3.8993,3.9086,76324.0],["2000-09-06",3.9101,3.9383,3.8819,3.9289,392095.0],["2000-09-07",3.8913,3.9101,3.8537,3.9101,285840.0],["2000-09-08",3.9101,3.9665,3.9101,3.9665,288620.0],["2000-09-11",3.9665,4.0229,3.9477,4.0135,203958.0],["2000-09-12",4.0135,4.0135,3.9759,3.9853,115020.0],["2000-09-13",3.9853,4.0041,3.9853,3.9853,68200.0],["2000-09-14",4.0041,4.0511,3.9853,4.0417,216572.0],["2000-09-15",3.9477,3.9853,3.9477,3.9759,141531.0],["2000-09-18",3.9759,3.9759,3.9101,3.9477,169965.0],["2000-09-19",3.9477,3.9665,3.9383,3.9571,175737.0],["2000-09-20",3.9571,3.9759,3.9571,3.9759,167399.0],["2000-09-21",3.9759,3.9853,3.9289,3.9571,91931.0],["2000-09-22",3.9571,3.9665,3.9383,3.9571,152648.0],["2000-09-25",3.9383,4.0605,3.9383,4.0417,190061.0],["2000-09-26",4.0229,4.0793,4.0229,4.0605,219565.0],["2000-09-27",4.0793,4.1545,4.0417,4.0981,262751.0],["2000-09-28",4.0793,4.1545,4.0793,4.1357,70551.0],["2000-09-29",4.1451,4.1545,4.1075,4.1075,81455.0],["2000-10-02",4.0887,4.2108,4.0887,4.192,143669.0],["2000-10-03",4.239,4.3424,4.2108,4.333,395516.0],["2000-10-04",4.3236,4.3236,4.286,4.286,118869.0],["2000-10-05",4.286,4.3236,4.286,4.3142,175951.0],["2000-10-06",4.2954,4.2954,4.2484,4.2578,89365.0],["2000-10-09",4.2578,4.2578,4.2108,4.2202,90434.0],["2000-10-10",4.2108,4.2484,4.1451,4.1451,191130.0],["2000-10-11",4.1357,4.1451,4.0887,4.1075,218282.0],["2000-10-12",4.1075,4.1075,4.0417,4.0699,128062.0],["2000-10-13",4.0605,4.0981,4.0417,4.0887,160986.0],["2000-10-16",4.0887,4.1075,4.0793,4.0887,67986.0],["2000-10-17",4.0887,4.1169,4.0229,4.0605,79531.0],["2000-10-18",4.0511,4.0511,3.9289,3.9477,100696.0],["2000-10-19",3.9289,3.9853,3.9289,3.9665,65634.0],["2000-10-20",3.9477,3.9947,3.8913,3.9665,101765.0],["2000-10-23",3.9571,3.9759,3.9101,3.9665,66917.0],["2000-10-24",3.9665,3.9759,3.9571,3.9759,92145.0],["2000-10-25",3.9759,4.0417,3.9665,4.0417,67772.0],["2000-10-26",4.0229,4.0323,3.9571,3.9853,43614.0],["2000-10-27",3.9665,4.0511,3.9665,4.0511,31000.0],["2000-10-30",4.0323,4.1544,4.0323,4.1451,33352.0],["2000-10-31",4.1263,4.1732,4.0887,4.1639,73758.0],["2000-11-01",4.1451,4.1732,4.1263,4.1732,82310.0],["2000-11-02",4.1732,4.239,4.1544,4.239,110531.0],["2000-11-03",4.2202,4.2766,4.2202,4.2766,89365.0],["2000-11-06",4.2578,4.2766,4.239,4.2578,96848.0],["2000-11-07",4.2672,4.3142,4.2672,4.3142,147517.0],["2000-11-08",4.2954,4.4552,4.2954,4.4458,168682.0],["2000-11-09",4.4364,4.4834,4.3706,4.4834,169965.0],["2000-11-10",4.4834,4.5022,4.4458,4.4834,169537.0],["2000-11-13",4.4458,4.4458,4.3424,4.3518,83379.0],["2000-11-14",4.3424,4.3612,4.2954,4.3236,62427.0],["2000-11-15",4.3236,4.3236,4.2578,4.3048,92572.0],["2000-11-16",4.3048,4.3612,4.2954,4.3142,84876.0],["2000-11-17",4.3236,4.3424,4.286,4.286,20096.0],["2000-11-20",4.2672,4.2672,4.192,4.2484,53234.0],["2000-11-21",4.2202,4.2296,4.1638,4.1826,162910.0],["2000-11-22",4.1451,4.1826,4.1451,4.1732,40621.0],["2000-11-24",4.1357,4.2202,4.1357,4.2202,59862.0],["2000-11-27",4.2202,4.2484,4.192,4.192,94069.0],["2000-11-28",4.2108,4.2954,4.1826,4.2108,54517.0],["2000-11-29",4.2296,4.3518,4.2296,4.3518,61786.0],["2000-11-30",4.3518,4.3988,4.2766,4.3894,129558.0],["2000-12-01",4.3894,4.4552,4.3612,4.4458,146234.0],["2000-12-04",4.427,4.4364,4.4176,4.4364,108393.0],["2000-12-05",4.4364,4.5304,4.4176,4.5116,136400.0],["2000-12-06",4.5226,4.5795,4.4942,4.57,145806.0],["2000-12-07",4.5226,4.5226,4.4847,4.5131,97703.0],["2000-12-08",4.4942,4.6554,4.4942,4.6554,142172.0],["2000-12-11",4.6364,4.7122,4.589,4.7122,238592.0],["2000-12-12",4.7028,4.7028,4.6554,4.6743,86158.0],["2000-12-13",4.6933,4.7028,4.5985,4.5985,109034.0],["2000-12-14",4.5795,4.5937,4.4657,4.4942,94496.0],["2000-12-15",4.4942,4.4942,4.4278,4.4752,132124.0],["2000-12-18",4.4942,4.7502,4.4752,4.7502,179158.0],["2000-12-19",4.7122,4.9682,4.6933,4.9682,346344.0],["2000-12-20",4.9682,4.9682,4.8734,4.8734,243510.0],["2000-12-21",4.8545,4.9303,4.8545,4.9114,205668.0],["2000-12-22",4.9303,4.9872,4.9114,4.9872,82738.0],["2000-12-26",4.9682,5.0062,4.9682,4.9872,59648.0],["2000-12-27",4.9588,5.082,4.9588,5.082,129772.0],["2000-12-28",5.0631,5.0725,5.0346,5.0631,330737.0],["2000-12-29",5.0725,5.101,5.0157,5.0536,225123.0],["2001-01-02",5.0441,5.0441,4.8165,4.9303,275792.0],["2001-01-03",4.9493,4.9493,4.7976,4.8924,401288.0],["2001-01-04",4.8734,4.9114,4.7881,4.7881,285840.0],["2001-01-05",4.7597,4.7597,4.5037,4.5321,324109.0],["2001-01-08",4.4752,4.5321,4.4373,4.4373,169324.0],["2001-01-09",4.4562,4.4847,4.2856,4.314,237310.0],["2001-01-10",4.333,4.4468,4.3235,4.333,325178.0],["2001-01-11",4.352,4.4373,4.352,4.3994,210799.0],["2001-01-12",4.3994,4.3994,4.3235,4.3804,209730.0],["2001-01-16",4.4088,4.4847,4.3709,4.4657,115662.0],["2001-01-17",4.4752,4.4752,4.4468,4.4657,239234.0],["2001-01-18",4.4562,4.4752,4.4183,4.4278,115875.0],["2001-01-19",4.4183,4.4373,4.3709,4.3804,81455.0],["2001-01-22",4.3709,4.4278,4.3425,4.3899,476543.0],["2001-01-23",4.3899,4.4468,4.314,4.314,308289.0],["2001-01-24",4.3235,4.4183,4.3235,4.3994,182365.0],["2001-01-25",4.3994,4.4657,4.3899,4.4657,86158.0],["2001-01-26",4.5037,4.5131,4.3994,4.3994,219992.0],["2001-01-29",4.3994,4.5056,4.3994,4.4919,106682.0],["2001-01-30",4.4616,4.4858,4.4069,4.4145,115020.0],["2001-01-31",4.4297,4.4676,4.3675,4.4312,110531.0],["2001-02-01",4.4221,4.4297,4.3705,4.3948,88296.0],["2001-02-02",4.4039,4.4752,4.3903,4.4358,102620.0],["2001-02-05",4.4282,4.46,4.4085,4.4403,82096.0],["2001-02-06",4.4418,4.46,4.3083,4.46,98986.0],["2001-02-07",4.4221,4.4949,4.3857,4.4752,201606.0],["2001-02-08",4.4449,4.5086,4.4282,4.4343,131482.0],["2001-02-09",4.4343,4.4798,4.4343,4.457,87869.0],["2001-02-12",4.4722,4.4949,4.3994,4.4555,318978.0],["2001-02-13",4.4449,4.5222,4.4418,4.4889,114593.0],["2001-02-14",4.4752,4.5313,4.4297,4.5283,110744.0],["2001-02-15",4.4904,4.5511,4.4904,4.5511,144310.0],["2001-02-16",4.5435,4.5526,4.498,4.5025,91289.0],["2001-02-20",4.4904,4.5131,4.3842,4.4009,163551.0],["2001-02-21",4.416,4.416,4.3008,4.319,160344.0],["2001-02-22",4.3341,4.3341,4.1324,4.2128,230041.0],["2001-02-23",4.1976,4.2295,4.146,4.2128,77820.0],["2001-02-26",4.2325,4.3599,4.2173,4.3599,100269.0],["2001-02-27",4.3599,4.3872,4.3038,4.3296,64993.0],["2001-02-28",4.3235,4.3235,4.2431,4.2522,108179.0],["2001-03-01",4.275,4.275,4.2143,4.2628,130841.0],["2001-03-02",4.2477,4.3994,4.2477,4.3842,187068.0],["2001-03-05",4.3614,4.369,4.3159,4.3614,60503.0],["2001-03-06",4.3539,4.3994,4.3539,4.3705,87227.0],["2001-03-07",4.3629,4.418,4.3552,4.4012,67986.0],["2001-03-08",4.4165,4.4211,4.3522,4.3552,82738.0],["2001-03-09",4.317,4.3445,4.2817,4.3277,109462.0],["2001-03-12",4.3093,4.3093,4.1746,4.1746,153075.0],["2001-03-13",4.1899,4.2481,4.1593,4.2144,76965.0],["2001-03-14",4.1914,4.2067,4.1746,4.1945,134689.0],["2001-03-15",4.2251,4.2328,4.1486,4.1914,172317.0],["2001-03-16",4.2297,4.2435,4.1792,4.2435,103048.0],["2001-03-19",4.2358,4.268,4.1348,4.1945,82310.0],["2001-03-20",4.2328,4.2634,4.1333,4.1639,142600.0],["2001-03-21",4.1715,4.1715,4.0567,4.0567,58152.0],["2001-03-22",4.0184,4.0414,3.8347,3.9251,227903.0],["2001-03-23",3.9404,4.1333,3.9342,4.0812,107751.0],["2001-03-26",4.0613,4.1807,4.0613,4.1731,81882.0],["2001-03-27",4.1578,4.1639,4.0736,4.0873,218710.0],["2001-03-28",4.0858,4.1777,4.0797,4.1685,179372.0],["2001-03-29",4.1593,4.1593,4.1057,4.1409,132551.0],["2001-03-30",4.1486,4.2312,4.1333,4.147,422668.0],["2001-04-02",4.2098,4.2833,4.1409,4.1623,176379.0],["2001-04-03",4.2312,4.2481,4.1363,4.1792,200110.0],["2001-04-04",4.1945,4.2021,4.1333,4.1685,181082.0],["2001-04-05",4.1807,4.2266,4.1807,4.2113,152862.0],["2001-04-06",4.2113,4.2297,4.193,4.2282,201606.0],["2001-04-09",4.2129,4.2573,4.2098,4.2113,63069.0],["2001-04-10",4.2113,4.2863,4.2113,4.271,88296.0],["2001-04-11",4.2634,4.3552,4.2634,4.3277,81882.0],["2001-04-12",4.2971,4.3078,4.2634,4.2863,28221.0],["2001-04-16",4.2787,4.2787,4.1945,4.2251,117586.0],["2001-04-17",4.2251,4.2863,4.1593,4.2649,135972.0],["2001-04-18",4.3032,4.3935,4.2481,4.346,115875.0],["2001-04-19",4.346,4.5052,4.346,4.4976,218496.0],["2001-04-20",4.4853,4.4853,4.392,4.4394,115020.0],["2001-04-23",4.4241,4.4318,4.3721,4.4088,66276.0],["2001-04-24",4.3966,4.4088,4.3246,4.3629,60931.0],["2001-04-25",4.3644,4.3981,4.3307,4.3445,59221.0],["2001-04-26",4.346,4.3705,4.3093,4.3093,56441.0],["2001-04-27",4.317,4.4287,4.3093,4.4287,73972.0],["2001-04-30",4.4149,4.4241,4.3629,4.4088,38269.0],["2001-05-01",4.3966,4.4119,4.3307,4.4088,106469.0],["2001-05-02",4.4042,4.4798,4.3801,4.4765,59862.0],["2001-05-03",4.4685,4.4685,4.4203,4.4685,55586.0],["2001-05-04",4.4524,4.4653,4.4203,4.4508,57826.0],["2001-05-07",4.4605,4.4685,4.356,4.4123,101195.0],["2001-05-08",4.4283,4.4508,4.364,4.3801,151284.0],["2001-05-09",4.3817,4.4042,4.3367,4.3624,122574.0],["2001-05-10",4.3881,4.3881,4.2756,4.3078,90811.0],["2001-05-11",4.2837,4.3319,4.2676,4.2676,81852.0],["2001-05-14",4.2596,4.2917,4.2467,4.2869,37057.0],["2001-05-15",4.2596,4.3174,4.2563,4.2837,100381.0],["2001-05-16",4.2756,4.2997,4.229,4.2917,145175.0],["2001-05-17",4.3238,4.3351,4.2853,4.2901,75744.0],["2001-05-18",4.2772,4.2788,4.2596,4.2596,40315.0],["2001-05-21",4.2403,4.3238,4.2129,4.3238,87757.0],["2001-05-22",4.3238,4.3528,4.2917,4.3255,102010.0],["2001-05-23",4.3206,4.3496,4.3094,4.3415,81648.0],["2001-05-24",4.3656,4.3656,4.3013,4.3062,39908.0],["2001-05-25",4.2965,4.2965,4.2628,4.2724,36447.0],["2001-05-29",4.2676,4.3158,4.2258,4.303,61694.0],["2001-05-30",4.2965,4.3013,4.2596,4.2772,41333.0],["2001-05-31",4.2676,4.3367,4.2579,4.3367,87757.0],["2001-06-01",4.3319,4.4428,4.2917,4.4251,206870.0],["2001-06-04",4.4042,4.4589,4.3335,4.3914,224177.0],["2001-06-05",4.3753,4.4123,4.3367,4.3656,143750.0],["2001-06-06",4.3454,4.3892,4.3015,4.3827,68821.0],["2001-06-07",4.3665,4.4054,4.3437,4.4054,43777.0],["2001-06-08",4.4151,4.4151,4.3859,4.3924,95494.0],["2001-06-11",4.3843,4.3957,4.3551,4.3665,74726.0],["2001-06-12",4.3535,4.3616,4.2934,4.334,45202.0],["2001-06-13",4.3437,4.36,4.3031,4.3031,30135.0],["2001-06-14",4.3015,4.3372,4.3015,4.3161,76762.0],["2001-06-15",4.3015,4.3681,4.282,4.3453,87349.0],["2001-06-18",4.3291,4.3307,4.2902,4.3242,48256.0],["2001-06-19",4.3421,4.3811,4.3161,4.3161,81038.0],["2001-06-20",4.334,4.4216,4.334,4.4216,100381.0],["2001-06-21",4.4379,4.4882,4.3908,4.4801,135809.0],["2001-06-22",4.4395,4.4655,4.4087,4.4444,54568.0],["2001-06-25",4.4314,4.4541,4.3729,4.3794,65970.0],["2001-06-26",4.3664,4.3827,4.347,4.3518,74726.0],["2001-06-27",4.3551,4.4314,4.3551,4.4184,76762.0],["2001-06-28",4.4265,4.4963,4.4249,4.4606,87757.0],["2001-06-29",4.472,4.6018,4.4525,4.6018,322725.0],["2001-07-02",4.5791,4.6116,4.4638,4.6018,170016.0],["2001-07-03",4.6424,4.6424,4.5694,4.6245,200150.0],["2001-07-05",4.6099,4.618,4.5694,4.5807,131940.0],["2001-07-06",4.5694,4.571,4.4476,4.4785,237411.0],["2001-07-09",4.4557,4.5937,4.3827,4.5937,300124.0],["2001-07-10",4.5694,4.5775,4.5369,4.545,131126.0],["2001-07-11",4.5288,4.5288,4.446,4.5207,61491.0],["2001-07-12",4.5483,4.5531,4.5223,4.5466,89182.0],["2001-07-13",4.571,4.6099,4.5369,4.584,58029.0],["2001-07-16",4.584,4.6148,4.545,4.5531,54364.0],["2001-07-17",4.5547,4.5872,4.5483,4.5872,48460.0],["2001-07-18",4.5872,4.6245,4.5775,4.6229,102010.0],["2001-07-19",4.6262,4.6262,4.5775,4.6018,69228.0],["2001-07-20",4.6424,4.6473,4.5547,4.5547,152505.0],["2001-07-23",4.5612,4.5758,4.4996,4.5482,39501.0],["2001-07-24",4.532,4.5742,4.5125,4.545,59658.0],["2001-07-25",4.5466,4.5531,4.4801,4.5125,70246.0],["2001-07-26",4.532,4.5856,4.4882,4.5369,36650.0],["2001-07-27",4.5044,4.558,4.5012,4.545,126850.0],["2001-07-30",4.545,4.5856,4.5044,4.584,44184.0],["2001-07-31",4.5515,4.618,4.5288,4.6018,143139.0],["2001-08-01",4.5823,4.696,4.5629,4.6781,191599.0],["2001-08-02",4.6911,4.6911,4.6408,4.6635,55382.0],["2001-08-03",4.6651,4.6749,4.6294,4.6749,82259.0],["2001-08-06",4.6619,4.7073,4.6619,4.6781,85313.0],["2001-08-07",4.6765,4.7073,4.6489,4.6586,128479.0],["2001-08-08",4.6586,4.6586,4.6278,4.6343,82056.0],["2001-08-09",4.6473,4.6586,4.6294,4.6554,32782.0],["2001-08-10",4.657,4.7057,4.6327,4.6716,63323.0],["2001-08-13",4.6716,4.6716,4.6294,4.6424,107711.0],["2001-08-14",4.644,4.6603,4.6278,4.6343,135198.0],["2001-08-15",4.6018,4.6262,4.5612,4.5986,168387.0],["2001-08-16",4.5775,4.6278,4.5694,4.6099,51921.0],["2001-08-17",4.6099,4.6327,4.5791,4.6197,36243.0],["2001-08-20",4.6359,4.7073,4.5921,4.6749,114837.0],["2001-08-21",4.6749,4.7398,4.6586,4.683,50699.0],["2001-08-22",4.7041,4.709,4.6749,4.7073,272636.0],["2001-08-23",4.6943,4.7479,4.6781,4.7268,94272.0],["2001-08-24",4.7268,4.7268,4.6586,4.6765,113208.0],["2001-08-27",4.6586,4.6586,4.5207,4.5775,381772.0],["2001-08-28",4.545,4.5775,4.5207,4.545,115855.0],["2001-08-29",4.532,4.5791,4.532,4.5401,289332.0],["2001-08-30",4.5207,4.5856,4.5207,4.5482,680878.0],["2001-08-31",4.5482,4.6489,4.5369,4.6359,106489.0],["2001-09-04",4.6359,4.6359,4.5694,4.6278,144361.0],["2001-09-05",4.6155,4.6565,4.6057,4.6204,201372.0],["2001-09-06",4.6221,4.6368,4.604,4.6106,305825.0],["2001-09-07",4.5975,4.6089,4.4566,4.4795,270193.0],["2001-09-10",4.5057,4.5057,4.432,4.4451,214810.0],["2001-09-17",4.2518,4.5795,4.2518,4.3861,395618.0],["2001-09-18",4.4025,4.4238,4.3304,4.4009,159632.0],["2001-09-19",4.391,4.4009,4.3419,4.3746,193228.0],["2001-09-20",4.3533,4.391,4.3337,4.391,324354.0],["2001-09-21",4.3255,4.3583,4.1944,4.3583,317227.0],["2001-09-24",4.4238,4.5385,4.4238,4.5008,376275.0],["2001-09-25",4.5008,4.5008,4.4238,4.4844,136624.0],["2001-09-26",4.5385,4.6204,4.4238,4.6008,155356.0],["2001-09-27",4.6089,4.7515,4.604,4.7417,212164.0],["2001-09-28",4.7433,4.8826,4.7023,4.8744,252886.0],["2001-10-01",4.8498,4.9121,4.817,4.8908,395007.0],["2001-10-02",4.8908,4.9547,4.8187,4.9514,304807.0],["2001-10-03",4.935,4.9481,4.8908,4.9153,98955.0],["2001-10-04",4.9153,4.9399,4.8842,4.9284,408242.0],["2001-10-05",4.9284,4.9579,4.8334,4.9317,672123.0],["2001-10-08",4.9071,4.9071,4.7023,4.7351,267342.0],["2001-10-09",4.7253,4.9153,4.6466,4.7679,260420.0],["2001-10-10",4.7515,4.8006,4.6696,4.7908,209517.0],["2001-10-11",4.7908,4.7925,4.6532,4.7433,117891.0],["2001-10-12",4.7761,4.7761,4.6532,4.6761,153116.0],["2001-10-15",4.6761,4.6761,4.5876,4.6515,284039.0],["2001-10-16",4.6352,4.7515,4.627,4.7417,82463.0],["2001-10-17",4.7417,4.7417,4.6368,4.7023,180400.0],["2001-10-18",4.7105,4.7761,4.6941,4.7695,126443.0],["2001-10-19",4.7695,4.8301,4.7531,4.8285,101602.0],["2001-10-22",4.8121,4.858,4.7941,4.8547,66377.0],["2001-10-23",4.8547,4.8678,4.7925,4.8334,65970.0],["2001-10-24",4.8334,4.8809,4.8334,4.8662,32985.0],["2001-10-25",4.876,4.9137,4.8006,4.9121,86128.0],["2001-10-26",4.8957,4.9153,4.8695,4.9121,66785.0],["2001-10-29",4.9137,4.9137,4.8334,4.8662,93661.0],["2001-10-30",4.8662,4.9153,4.8105,4.8678,163297.0],["2001-10-31",4.8678,4.9153,4.8252,4.8973,98345.0],["2001-11-01",4.9137,4.9235,4.858,4.8826,127665.0],["2001-11-02",4.858,4.9317,4.8498,4.9268,119724.0],["2001-11-05",4.9104,4.9563,4.9022,4.9563,104249.0],["2001-11-06",4.9563,5.0399,4.9235,5.0399,104249.0],["2001-11-07",5.0399,5.0415,4.9973,5.0284,67396.0],["2001-11-08",5.0136,5.0693,4.9891,5.0546,302567.0],["2001-11-09",5.0546,5.0792,5.03,5.0792,97734.0],["2001-11-12",5.0595,5.0628,5.0136,5.0399,47442.0],["2001-11-13",5.0546,5.0775,5.0349,5.0775,32578.0],["2001-11-14",5.0628,5.0874,5.0333,5.0677,67599.0],["2001-11-15",5.0677,5.0939,5.0481,5.071,98955.0],["2001-11-16",5.0595,5.0743,5.03,5.0743,131940.0],["2001-11-19",5.0644,5.1021,5.048,5.0841,74929.0],["2001-11-20",5.0726,5.1201,5.0513,5.089,74929.0],["2001-11-21",5.089,5.1054,5.089,5.1038,51921.0],["2001-11-23",5.089,5.1578,5.089,5.1513,24230.0],["2001-11-26",5.1447,5.1611,5.1201,5.1529,55790.0],["2001-11-27",5.1529,5.2021,5.1447,5.1545,66581.0],["2001-11-28",5.1545,5.1693,5.1038,5.1038,38890.0],["2001-11-29",5.1054,5.1611,5.0792,5.1562,82666.0],["2001-11-30",5.1677,5.184,5.1152,5.1677,102010.0],["2001-12-03",5.1857,5.1922,5.1316,5.1644,146397.0],["2001-12-04",5.1611,5.1906,5.1611,5.184,45202.0],["2001-12-05",5.1931,5.246,5.1931,5.208,156781.0],["2001-12-06",5.2295,5.2824,5.208,5.2708,162075.0],["2001-12-07",5.279,5.3237,5.2675,5.317,143546.0],["2001-12-10",5.317,5.3484,5.2146,5.2344,151691.0],["2001-12-11",5.2377,5.2625,5.2097,5.246,221733.0],["2001-12-12",5.2477,5.2543,5.2113,5.2377,91014.0],["2001-12-13",5.2047,5.2427,5.2047,5.2163,201779.0],["2001-12-14",5.1832,5.2328,5.1832,5.2212,131330.0],["2001-12-17",5.2047,5.284,5.2047,5.2443,211553.0],["2001-12-18",5.2377,5.3699,5.2361,5.3699,704293.0],["2001-12-19",5.3369,5.398,5.3369,5.3947,160243.0],["2001-12-20",5.4195,5.441,5.3369,5.3484,86942.0],["2001-12-21",5.3286,5.3534,5.2807,5.3534,149858.0],["2001-12-24",5.3369,5.36,5.3369,5.3501,18529.0],["2001-12-26",5.3534,5.4129,5.3352,5.4112,176735.0],["2001-12-27",5.4112,5.4278,5.3765,5.4112,128683.0],["2001-12-28",5.398,5.4145,5.3782,5.3964,119317.0],["2001-12-31",5.3964,5.4443,5.3815,5.4443,121963.0],["2002-01-02",5.4443,5.4443,5.3303,5.4278,197707.0],["2002-01-03",5.4443,5.474,5.4195,5.4724,257162.0],["2002-01-04",5.4839,5.5352,5.4542,5.4955,118909.0],["2002-01-07",5.4806,5.6012,5.4691,5.5318,108525.0],["2002-01-08",5.5219,5.5517,5.4724,5.5352,72486.0],["2002-01-09",5.5352,5.5847,5.5021,5.5038,78391.0],["2002-01-10",5.5038,5.5517,5.5005,5.5335,184472.0],["2002-01-11",5.5352,5.55,5.4872,5.5104,249628.0],["2002-01-14",5.4938,5.5434,5.4856,5.4971,174495.0],["2002-01-15",5.4988,5.5599,5.4988,5.5517,126239.0],["2002-01-16",5.5385,5.5434,5.5335,5.5352,124203.0],["2002-01-17",5.5352,5.5715,5.5335,5.5517,140696.0],["2002-01-18",5.5517,5.5517,5.5038,5.5352,89182.0],["2002-01-22",5.5352,5.5517,5.5137,5.5517,96105.0],["2002-01-23",5.5517,5.593,5.5484,5.5765,66785.0],["2002-01-24",5.5682,5.6012,5.5517,5.5847,69228.0],["2002-01-25",5.5847,5.631,5.5831,5.6178,139067.0],["2002-01-28",5.5946,5.6194,5.5913,5.6161,191599.0],["2002-01-29",5.593,5.6227,5.5748,5.5897,342271.0],["2002-01-30",5.5699,5.6442,5.5699,5.6426,564208.0],["2002-01-31",5.6178,5.6426,5.6161,5.6426,143750.0],["2002-02-01",5.6425,5.6673,5.6244,5.6673,155763.0],["2002-02-04",5.6425,5.6492,5.5517,5.555,130515.0],["2002-02-05",5.5302,5.5748,5.5005,5.5021,113819.0],["2002-02-06",5.5186,5.5385,5.5038,5.5104,32374.0],["2002-02-07",5.5087,5.5186,5.4773,5.5038,88775.0],["2002-02-08",5.5038,5.5186,5.4905,5.512,118706.0],["2002-02-11",5.5269,5.5632,5.517,5.5517,93254.0],["2002-02-12",5.5434,5.5765,5.5434,5.5616,84906.0],["2002-02-13",5.5517,5.5765,5.5021,5.5203,119317.0],["2002-02-14",5.5236,5.5467,5.4922,5.5071,405391.0],["2002-02-15",5.5186,5.5352,5.5038,5.5137,96308.0],["2002-02-19",5.5269,5.5351,5.4624,5.4691,157596.0],["2002-02-20",5.4823,5.5236,5.4823,5.5219,68414.0],["2002-02-21",5.5302,5.5781,5.5285,5.5318,151080.0],["2002-02-22",5.5484,5.6178,5.5352,5.6112,461792.0],["2002-02-25",5.6112,5.6921,5.6062,5.6508,228045.0],["2002-02-26",5.6673,5.7004,5.6492,5.6921,100381.0],["2002-02-27",5.7037,5.7731,5.6905,5.7499,259198.0],["2002-02-28",5.7582,5.7698,5.7086,5.7301,65767.0],["2002-03-01",5.7219,5.7665,5.7004,5.7665,64545.0],["2002-03-04",5.7747,5.7995,5.7665,5.7913,216439.0],["2002-03-05",5.816,5.8656,5.7946,5.8408,121963.0],["2002-03-06",5.835,5.86,5.8267,5.845,176124.0],["2002-03-07",5.8467,5.8683,5.8267,5.8317,165333.0],["2002-03-08",5.8516,5.8716,5.8267,5.8467,195060.0],["2002-03-11",5.835,5.8849,5.8267,5.86,494980.0],["2002-03-12",5.86,5.8849,5.84,5.8783,92440.0],["2002-03-13",5.8849,5.9082,5.865,5.875,85517.0],["2002-03-14",5.875,5.8849,5.835,5.8433,66581.0],["2002-03-15",5.8433,5.8849,5.8433,5.8633,163297.0],["2002-03-18",5.8683,5.8933,5.8483,5.85,96919.0],["2002-03-19",5.8533,5.9016,5.85,5.8583,59455.0],["2002-03-20",5.8766,5.8883,5.81,5.8267,744405.0],["2002-03-21",5.8433,5.8483,5.81,5.81,175106.0],["2002-03-22",5.81,5.8683,5.81,5.8417,103435.0],["2002-03-25",5.8417,5.8417,5.81,5.81,175513.0],["2002-03-26",5.8183,5.86,5.8183,5.8367,92847.0],["2002-03-27",5.835,5.9132,5.8333,5.8683,158410.0],["2002-03-28",5.8633,5.8799,5.8467,5.8467,53957.0],["2002-04-01",5.8683,5.8766,5.81,5.8267,169405.0],["2002-04-02",5.8433,5.8433,5.7784,5.8017,122167.0],["2002-04-03",5.81,5.8467,5.7767,5.8017,65767.0],["2002-04-04",5.8183,5.8433,5.7934,5.8217,89386.0],["2002-04-05",5.8433,5.8766,5.8433,5.8633,69228.0],["2002-04-08",5.86,5.9216,5.8533,5.9199,63120.0],["2002-04-09",5.8783,5.9083,5.85,5.87,148229.0],["2002-04-10",5.8766,5.9732,5.8766,5.9648,76558.0],["2002-04-11",5.9981,6.0281,5.9349,5.9365,77983.0],["2002-04-12",5.9515,5.9765,5.9182,5.9748,69024.0],["2002-04-15",5.9931,6.0214,5.9399,5.9482,49070.0],["2002-04-16",5.9682,6.0015,5.9648,5.9765,57215.0],["2002-04-17",5.9932,6.0148,5.8933,5.9415,219494.0],["2002-04-18",5.9266,5.9648,5.9132,5.9382,104046.0],["2002-04-19",5.9582,5.9682,5.9316,5.9332,52125.0],["2002-04-22",5.9332,5.9599,5.8433,5.8616,118095.0],["2002-04-23",5.9016,5.9016,5.8516,5.87,64952.0],["2002-04-24",5.87,5.9182,5.87,5.8933,38279.0],["2002-04-25",5.8766,5.8933,5.8633,5.8816,112801.0],["2002-04-26",5.8733,5.8999,5.8683,5.8933,201372.0],["2002-04-29",5.9099,5.9232,5.86,5.86,52532.0],["2002-04-30",5.8666,5.9266,5.86,5.9232,67599.0],["2002-05-01",5.9099,5.9399,5.8966,5.9382,71061.0],["2002-05-02",5.9599,6.0098,5.9499,6.0098,86942.0],["2002-05-03",6.0248,6.0264,5.9965,6.0231,144768.0],["2002-05-06",6.0148,6.0431,5.9599,5.9665,74522.0],["2002-05-07",5.9599,5.9898,5.9182,5.9282,261438.0],["2002-05-08",5.9182,5.9782,5.9016,5.9166,170830.0],["2002-05-09",5.9132,5.9282,5.8949,5.9016,132348.0],["2002-05-10",5.8816,5.9182,5.8117,5.8333,60473.0],["2002-05-13",5.8283,5.8849,5.8267,5.8799,59658.0],["2002-05-14",5.8666,5.9515,5.8433,5.9349,128479.0],["2002-05-15",5.9415,5.9848,5.9332,5.9698,92033.0],["2002-05-16",5.9698,5.9765,5.9099,5.9266,99159.0],["2002-05-17",5.9432,5.9915,5.9282,5.9915,55993.0],["2002-05-20",6.0244,6.0244,5.9203,5.9682,105552.0],["2002-05-21",5.8891,5.8933,5.8579,5.8579,179830.0],["2002-05-22",5.8475,5.8725,5.8246,5.8371,125099.0],["2002-05-23",5.8475,5.8683,5.8163,5.8371,275935.0],["2002-05-24",5.86,5.8974,5.8267,5.8516,74278.0],["2002-05-28",5.8371,5.8433,5.6186,5.7122,185694.0],["2002-05-29",5.733,5.7996,5.733,5.7726,118584.0],["2002-05-30",5.7726,5.8267,5.7351,5.7705,98874.0],["2002-05-31",5.7705,5.8662,5.7705,5.8017,118584.0],["2002-06-03",5.733,5.8204,5.733,5.7851,119561.0],["2002-06-04",5.681,5.6831,5.4209,5.5125,428399.0],["2002-06-05",5.5513,5.6562,5.5513,5.6373,222507.0],["2002-06-06",5.6373,5.6457,5.5702,5.5765,156700.0],["2002-06-07",5.5765,5.5828,5.524,5.5576,99525.0],["2002-06-10",5.5597,5.6373,5.5492,5.5828,87309.0],["2002-06-11",5.5408,5.6457,5.5408,5.6016,152627.0],["2002-06-12",5.6037,5.6541,5.5723,5.6058,148229.0],["2002-06-13",5.6058,5.6604,5.5198,5.5198,96756.0],["2002-06-14",5.5198,5.5974,5.4988,5.5933,113045.0],["2002-06-17",5.5807,5.7612,5.5618,5.7612,135687.0],["2002-06-18",5.7612,5.7905,5.6877,5.7716,97245.0],["2002-06-19",5.7717,5.8766,5.7423,5.801,165496.0],["2002-06-20",5.78,5.8031,5.7297,5.7549,121516.0],["2002-06-21",5.757,5.801,5.7129,5.7213,76232.0],["2002-06-24",5.715,5.7528,5.7045,5.7192,275283.0],["2002-06-25",5.7192,5.8766,5.6772,5.6877,242054.0],["2002-06-26",5.6877,5.6877,5.5786,5.5933,138619.0],["2002-06-27",5.6142,5.715,5.6142,5.694,142203.0],["2002-06-28",5.6709,5.8346,5.6709,5.8346,246940.0],["2002-07-01",5.9081,5.9081,5.7821,5.8262,229185.0],["2002-07-02",5.9081,5.9186,5.7821,5.8241,213711.0],["2002-07-03",5.7717,5.7926,5.4967,5.6268,308350.0],["2002-07-05",5.6478,5.7549,5.6352,5.736,77698.0],["2002-07-08",5.7192,5.8241,5.7192,5.7926,79816.0],["2002-07-09",5.8136,5.8178,5.7087,5.7276,98059.0],["2002-07-10",5.7339,5.7339,5.5828,5.6079,129171.0],["2002-07-11",5.5618,5.6562,5.5618,5.6037,242705.0],["2002-07-12",5.6037,5.6247,5.5995,5.6016,274306.0],["2002-07-15",5.5723,5.6058,5.4568,5.5093,158491.0],["2002-07-16",5.4778,5.4904,5.4484,5.4778,177550.0],["2002-07-17",5.5135,5.5723,5.4568,5.5198,166636.0],["2002-07-18",5.5093,5.5198,5.3141,5.3792,339462.0],["2002-07-19",5.3792,5.4274,5.3792,5.3939,354773.0],["2002-07-22",5.4044,5.4526,5.3561,5.3834,310793.0],["2002-07-23",5.3624,5.3624,5.0895,5.163,573045.0],["2002-07-24",5.0895,5.3162,5.0874,5.291,739518.0],["2002-07-25",5.3015,5.5618,5.2931,5.5618,191558.0],["2002-07-26",5.5618,5.6142,5.5093,5.5828,111905.0],["2002-07-29",5.6058,5.8451,5.6058,5.8283,111742.0],["2002-07-30",5.7821,5.8724,5.7444,5.8031,119398.0],["2002-07-31",5.7507,5.8346,5.7024,5.7821,292712.0],["2002-08-01",5.7842,5.7989,5.6373,5.6667,185368.0],["2002-08-02",5.6667,5.7339,5.5933,5.6457,153279.0],["2002-08-05",5.6604,5.6646,5.4988,5.5135,66459.0],["2002-08-06",5.5408,5.673,5.5303,5.6037,94639.0],["2002-08-07",5.6352,5.6982,5.6247,5.6604,66948.0],["2002-08-08",5.6499,5.7926,5.6499,5.7695,167287.0],["2002-08-09",5.7444,5.8766,5.736,5.8703,101806.0],["2002-08-12",5.8682,5.8745,5.7716,5.843,116140.0],["2002-08-13",5.8388,5.95,5.7989,5.7989,161261.0],["2002-08-14",5.8199,5.95,5.7192,5.9291,137642.0],["2002-08-15",5.95,5.9941,5.8871,5.9941,95290.0],["2002-08-16",5.8766,5.9668,5.843,5.9312,111091.0],["2002-08-19",5.9186,6.0046,5.9186,5.9815,78350.0],["2002-08-20",5.95,5.9668,5.8808,5.9395,146763.0],["2002-08-21",5.9542,5.9815,5.8934,5.9521,103598.0],["2002-08-22",5.9521,5.9605,5.8766,5.9081,62550.0],["2002-08-23",5.9018,5.9228,5.8598,5.8619,35347.0],["2002-08-26",5.8766,5.9186,5.8325,5.9039,65970.0],["2002-08-27",5.8997,6.0046,5.8997,6.0025,87635.0],["2002-08-28",5.95,5.9752,5.843,5.8493,55057.0],["2002-08-29",5.8283,5.9773,5.8094,5.9668,82911.0],["2002-08-30",5.95,6.0382,5.9437,5.9794,70042.0],["2002-09-03",5.9584,5.9584,5.8766,5.885,104738.0],["2002-09-04",5.8987,5.9157,5.8797,5.9157,76069.0],["2002-09-05",5.9093,5.9368,5.8585,5.8882,61898.0],["2002-09-06",5.9093,5.941,5.8712,5.9284,76558.0],["2002-09-09",5.9284,5.9284,5.8099,5.8183,201820.0],["2002-09-10",5.8226,5.8818,5.7739,5.8628,186834.0],["2002-09-11",5.9347,5.9347,5.8522,5.8522,109299.0],["2002-09-12",5.848,5.8543,5.7612,5.7654,328385.0],["2002-09-13",5.7676,5.8501,5.7676,5.8078,427259.0],["2002-09-16",5.8289,5.8458,5.7845,5.8014,104249.0],["2002-09-17",5.8374,5.8691,5.8289,5.8289,302974.0],["2002-09-18",5.8289,5.831,5.702,5.7125,318449.0],["2002-09-19",5.7125,5.7125,5.5518,5.5518,111579.0],["2002-09-20",5.5539,5.5814,5.5137,5.5475,109136.0],["2002-09-23",5.5475,5.6068,5.4375,5.5877,285382.0],["2002-09-24",5.5877,5.6173,5.5031,5.5412,166799.0],["2002-09-25",5.5475,5.6914,5.5221,5.6808,115652.0],["2002-09-26",5.7125,5.7464,5.6597,5.7379,188137.0],["2002-09-27",5.7379,5.812,5.6152,5.647,104901.0],["2002-09-30",5.6491,5.7506,5.5856,5.6279,326430.0],["2002-10-01",5.6808,5.8183,5.6343,5.8183,118746.0],["2002-10-02",5.8797,5.8797,5.7189,5.7189,258017.0],["2002-10-03",5.7125,5.7125,5.501,5.5031,180970.0],["2002-10-04",5.5158,5.575,5.2894,5.3296,704660.0],["2002-10-07",5.3296,5.3465,5.1709,5.173,544214.0],["2002-10-08",5.1942,5.3063,5.1836,5.2471,618817.0],["2002-10-09",5.1836,5.2894,5.1836,5.2153,401197.0],["2002-10-10",5.2259,5.4798,5.2259,5.4756,203775.0],["2002-10-11",5.4756,5.6068,5.4248,5.5306,325127.0],["2002-10-14",5.5264,5.7549,5.501,5.7147,318775.0],["2002-10-15",5.7676,5.8839,5.6216,5.6406,404129.0],["2002-10-16",5.6279,5.6406,5.5475,5.5475,287989.0],["2002-10-17",5.6597,5.7866,5.6597,5.7866,279193.0],["2002-10-18",5.7951,5.8797,5.7506,5.8183,149370.0],["2002-10-21",5.8183,5.8501,5.7676,5.831,362266.0],["2002-10-22",5.8183,5.8522,5.7908,5.831,172826.0],["2002-10-23",5.831,5.9241,5.8078,5.9241,170382.0],["2002-10-24",5.9241,5.9241,5.8247,5.8247,128520.0],["2002-10-25",5.7972,5.9241,5.7972,5.9178,297762.0],["2002-10-28",5.9241,5.9241,5.8395,5.8564,52288.0],["2002-10-29",5.8564,5.8607,5.7866,5.8078,186671.0],["2002-10-30",5.8099,5.8607,5.8078,5.8205,195630.0],["2002-10-31",5.8205,5.8501,5.8078,5.8289,158329.0],["2002-11-01",5.8183,5.9241,5.7972,5.9241,122982.0],["2002-11-04",5.9347,6.013,5.8607,5.8607,99037.0],["2002-11-05",5.8564,5.8564,5.8141,5.8289,161586.0],["2002-11-06",5.8289,5.848,5.776,5.7972,158817.0],["2002-11-07",5.7866,5.8056,5.5962,5.5962,430191.0],["2002-11-08",5.5644,5.5877,5.4608,5.5539,387840.0],["2002-11-11",5.5644,5.575,5.4967,5.501,193187.0],["2002-11-12",5.4798,5.5708,5.4798,5.5073,243683.0],["2002-11-13",5.4798,5.5771,5.446,5.5391,205729.0],["2002-11-14",5.5539,5.6491,5.5539,5.5983,98548.0],["2002-11-15",5.5983,5.6977,5.5919,5.6914,160283.0],["2002-11-18",5.7231,5.7231,5.5687,5.5708,142203.0],["2002-11-19",5.5539,5.6131,5.5539,5.5539,109625.0],["2002-11-20",5.5539,5.7104,5.5539,5.6914,107181.0],["2002-11-21",5.702,5.8289,5.702,5.776,100014.0],["2002-11-22",5.7231,5.903,5.7231,5.7845,209150.0],["2002-11-25",5.7125,5.8395,5.7125,5.7972,148229.0],["2002-11-26",5.776,5.776,5.7125,5.7168,139433.0],["2002-11-27",5.7274,5.8395,5.7252,5.8205,151650.0],["2002-11-29",5.8226,5.8522,5.7908,5.8014,60921.0],["2002-12-02",5.8543,5.867,5.7147,5.7464,220389.0],["2002-12-03",5.7337,5.7951,5.7337,5.7443,112231.0],["2002-12-04",5.7176,5.7816,5.6856,5.6856,197911.0],["2002-12-05",5.707,5.7112,5.6429,5.6429,85680.0],["2002-12-06",5.6365,5.7069,5.6323,5.692,153768.0],["2002-12-09",5.6878,5.6878,5.6003,5.628,117606.0],["2002-12-10",5.628,5.7496,5.628,5.7027,99851.0],["2002-12-11",5.7027,5.7646,5.6963,5.7582,154908.0],["2002-12-12",5.7582,5.7582,5.6749,5.6749,85191.0],["2002-12-13",5.6536,5.7176,5.6536,5.6941,70042.0],["2002-12-16",5.7069,5.803,5.7069,5.803,138456.0],["2002-12-17",5.771,5.7944,5.7539,5.7603,94313.0],["2002-12-18",5.739,5.7518,5.7027,5.7133,109950.0],["2002-12-19",5.7069,5.7624,5.7069,5.724,174129.0],["2002-12-20",5.739,5.7411,5.6109,5.6387,356402.0],["2002-12-23",5.6323,5.6749,5.5981,5.6109,170708.0],["2002-12-24",5.6216,5.6387,5.5896,5.6131,163704.0],["2002-12-26",5.6109,5.6899,5.6109,5.6643,87797.0],["2002-12-27",5.6643,5.6643,5.5576,5.5832,187974.0],["2002-12-30",5.5789,5.6003,5.5469,5.5768,243357.0],["2002-12-31",5.6109,5.66,5.5256,5.6259,178201.0],["2003-01-02",5.6963,5.7923,5.6365,5.7667,186020.0],["2003-01-03",5.8456,5.8456,5.7496,5.7752,217132.0],["2003-01-06",5.7923,5.8862,5.7496,5.8414,212897.0],["2003-01-07",5.8435,5.8499,5.7816,5.803,149695.0],["2003-01-08",5.7987,5.7987,5.7176,5.7304,111416.0],["2003-01-09",5.7304,5.835,5.7304,5.82,147578.0],["2003-01-10",5.867,5.8734,5.7902,5.8222,80142.0],["2003-01-13",5.8392,5.8947,5.835,5.8542,100503.0],["2003-01-14",5.8243,5.899,5.8243,5.8691,95453.0],["2003-01-15",5.8776,5.8776,5.7069,5.771,142691.0],["2003-01-16",5.771,5.8072,5.6984,5.7155,177875.0],["2003-01-17",5.7155,5.8008,5.6963,5.7624,141388.0],["2003-01-21",5.7368,5.8115,5.6408,5.6749,242054.0],["2003-01-22",5.6856,5.7027,5.564,5.5768,291409.0],["2003-01-23",5.5683,5.6387,5.5683,5.6387,92358.0],["2003-01-24",5.6472,5.6472,5.4744,5.5107,284568.0],["2003-01-27",5.5043,5.5043,5.3805,5.3805,346955.0],["2003-01-28",5.436,5.4573,5.3635,5.4573,402663.0],["2003-01-29",5.4573,5.468,5.3699,5.4509,93336.0],["2003-01-30",5.4616,5.5043,5.4509,5.4659,241402.0],["2003-01-31",5.4403,5.5299,5.4403,5.5256,208824.0],["2003-02-03",5.5149,5.5427,5.4957,5.532,111091.0],["2003-02-04",5.5299,5.5299,5.4403,5.4637,123633.0],["2003-02-05",5.4723,5.5043,5.4275,5.4275,86657.0],["2003-02-06",5.4317,5.4445,5.3763,5.3933,166799.0],["2003-02-07",5.4083,5.4189,5.3677,5.3976,79327.0],["2003-02-10",5.4083,5.4189,5.372,5.4189,142365.0],["2003-02-11",5.4083,5.4253,5.3293,5.3443,137316.0],["2003-02-12",5.3656,5.3912,5.3059,5.3059,81119.0],["2003-02-13",5.2909,5.3848,5.2909,5.3741,107670.0],["2003-02-14",5.3741,5.4403,5.3464,5.4296,76232.0],["2003-02-18",5.4403,5.4872,5.4403,5.4552,71671.0],["2003-02-19",5.4659,5.4893,5.4019,5.4488,156537.0],["2003-02-20",5.4616,5.4872,5.4424,5.4509,57337.0],["2003-02-21",5.4509,5.4936,5.4424,5.4915,130963.0],["2003-02-24",5.5128,5.5128,5.3763,5.3763,87146.0],["2003-02-25",5.3656,5.4637,5.3315,5.4637,96268.0],["2003-02-26",5.4509,5.4573,5.3656,5.3784,72486.0],["2003-02-27",5.3848,5.4595,5.3827,5.4467,64341.0],["2003-02-28",5.5,5.5021,5.4509,5.4723,88449.0],["2003-03-03",5.4936,5.5341,5.3976,5.4403,92847.0],["2003-03-04",5.4296,5.436,5.4019,5.4019,64504.0],["2003-03-05",5.4083,5.436,5.3763,5.4232,141551.0],["2003-03-06",5.4028,5.4071,5.3726,5.3855,113534.0],["2003-03-07",5.3855,5.4157,5.364,5.4135,181459.0],["2003-03-10",5.3812,5.3941,5.3274,5.3274,281147.0],["2003-03-11",5.3296,5.3382,5.237,5.2392,196770.0],["2003-03-12",5.2413,5.2413,5.138,5.166,436544.0],["2003-03-13",5.2198,5.2435,5.1724,5.2112,365361.0],["2003-03-14",5.2176,5.2413,5.1681,5.1961,356728.0],["2003-03-17",5.1875,5.3123,5.1488,5.3059,260623.0],["2003-03-18",5.2994,5.3468,5.2758,5.2887,205729.0],["2003-03-19",5.2521,5.3662,5.2521,5.3662,134710.0],["2003-03-20",5.3597,5.3812,5.308,5.3812,190744.0],["2003-03-21",5.3812,5.4587,5.3382,5.4587,158654.0],["2003-03-24",5.4049,5.4049,5.3123,5.3296,163704.0],["2003-03-25",5.3296,5.3812,5.3296,5.364,145623.0],["2003-03-26",5.3489,5.3705,5.3296,5.3317,110276.0],["2003-03-27",5.3317,5.3662,5.3274,5.3511,157351.0],["2003-03-28",5.3425,5.3576,5.3274,5.3554,121841.0],["2003-03-31",5.3554,5.364,5.3016,5.3016,115489.0],["2003-04-01",5.392,5.4867,5.336,5.4867,234561.0],["2003-04-02",5.5857,5.5857,5.4889,5.5104,356402.0],["2003-04-03",5.5018,5.5147,5.4243,5.4264,112882.0],["2003-04-04",5.4458,5.4759,5.435,5.4673,112720.0],["2003-04-07",5.5211,5.5448,5.435,5.4501,113371.0],["2003-04-08",5.4415,5.4824,5.392,5.4501,295156.0],["2003-04-09",5.4523,5.4953,5.4028,5.4716,536884.0],["2003-04-10",5.4889,5.5965,5.4802,5.5427,399568.0],["2003-04-11",5.5642,5.6072,5.5319,5.5599,178364.0],["2003-04-14",5.5599,5.6223,5.5599,5.6029,186346.0],["2003-04-15",5.6072,5.6395,5.5836,5.6137,371877.0],["2003-04-16",5.618,5.6266,5.435,5.4523,391912.0],["2003-04-17",5.5211,5.5922,5.4436,5.562,288477.0],["2003-04-21",5.5965,5.6395,5.5663,5.6266,281473.0],["2003-04-22",5.6503,5.7644,5.6245,5.7644,353144.0],["2003-04-23",5.7256,5.7902,5.7084,5.7859,317960.0],["2003-04-24",5.7472,5.8914,5.7385,5.8526,662634.0],["2003-04-25",5.8655,5.9409,5.8483,5.8871,468633.0],["2003-04-28",5.8763,5.9689,5.8763,5.928,276749.0],["2003-04-29",5.9624,5.9818,5.9344,5.9516,282450.0],["2003-04-30",5.9102,6.0209,5.8944,5.9803,494098.0],["2003-05-01",5.9554,6.0074,5.9057,5.9893,220599.0],["2003-05-02",5.9893,6.1136,5.9893,6.1046,200897.0],["2003-05-05",6.1294,6.1294,6.0435,6.0684,252556.0],["2003-05-06",6.1001,6.1136,6.0526,6.1114,253022.0],["2003-05-07",6.1114,6.1114,6.0729,6.0797,244955.0],["2003-05-08",6.0797,6.0797,6.0074,6.0142,304215.0],["2003-05-09",6.0232,6.0322,5.9735,6.0209,126278.0],["2003-05-12",5.9893,6.0187,5.9577,6.0074,261399.0],["2003-05-13",6.0119,6.0255,5.9803,6.0119,308249.0],["2003-05-14",6.0119,6.0255,5.978,6.0096,130932.0],["2003-05-15",6.0119,6.0232,5.9938,6.0096,296924.0],["2003-05-16",5.9667,6.0526,5.9667,6.0526,166923.0],["2003-05-19",6.0006,6.0096,5.9147,5.9283,271793.0],["2003-05-20",5.9215,5.9441,5.8989,5.9102,175145.0],["2003-05-21",5.8989,5.9667,5.8921,5.9509,115574.0],["2003-05-22",5.9215,5.9351,5.8966,5.9305,135121.0],["2003-05-23",5.9305,5.9509,5.8944,5.9351,91218.0],["2003-05-27",5.9079,6.0096,5.8763,5.9983,135121.0],["2003-05-28",6.03,6.03,5.9893,6.0164,78497.0],["2003-05-29",5.9667,6.091,5.9667,6.0639,160097.0],["2003-05-30",6.0707,6.1453,6.0616,6.1023,215479.0],["2003-06-02",6.1362,6.152,6.1046,6.1136,157150.0],["2003-06-03",6.1543,6.1543,6.0729,6.0887,160252.0],["2003-06-04",6.1286,6.1583,6.0739,6.1514,196553.0],["2003-06-05",6.1081,6.2084,6.1081,6.1833,194226.0],["2003-06-06",6.1765,6.2403,6.1378,6.1788,187556.0],["2003-06-09",6.1423,6.1446,6.0625,6.0739,101922.0],["2003-06-10",6.0511,6.1309,6.0511,6.1241,86719.0],["2003-06-11",6.1309,6.1537,6.0899,6.1537,95096.0],["2003-06-12",6.1309,6.1765,6.1195,6.1423,126744.0],["2003-06-13",6.1879,6.1879,6.0717,6.0739,74309.0],["2003-06-16",6.0967,6.1765,6.0785,6.1674,126433.0],["2003-06-17",6.1879,6.1993,6.0625,6.1195,100836.0],["2003-06-18",6.0967,6.0967,6.0466,6.0808,90132.0],["2003-06-19",6.1036,6.1127,5.9896,6.001,109679.0],["2003-06-20",6.0466,6.0511,6.0078,6.0306,109834.0],["2003-06-23",6.0306,6.0306,5.9258,5.9873,177007.0],["2003-06-24",5.9828,6.0261,5.96,5.9987,133414.0],["2003-06-25",6.017,6.0603,5.9851,5.9851,124572.0],["2003-06-26",6.017,6.0876,5.9919,6.0808,105490.0],["2003-06-27",6.058,6.1058,6.0443,6.0808,147531.0],["2003-06-30",6.1081,6.1332,5.9942,6.0056,275050.0],["2003-07-01",6.0853,6.1765,6.0101,6.1719,318488.0],["2003-07-02",6.2038,6.2585,6.1309,6.2403,338345.0],["2003-07-03",6.238,6.2608,6.2038,6.2061,121779.0],["2003-07-07",6.2084,6.3543,6.2084,6.3543,320039.0],["2003-07-08",6.3315,6.3816,6.2905,6.3793,148152.0],["2003-07-09",6.3793,6.3816,6.2882,6.3406,183522.0],["2003-07-10",6.3178,6.336,6.3019,6.3269,112161.0],["2003-07-11",6.3132,6.3634,6.3132,6.3315,130001.0],["2003-07-14",6.3771,6.4432,6.3406,6.4386,180885.0],["2003-07-15",6.3588,6.4249,6.3246,6.3452,141171.0],["2003-07-16",6.2882,6.4044,6.2882,6.4044,219823.0],["2003-07-17",6.4044,6.4113,6.2905,6.3132,233009.0],["2003-07-18",6.2927,6.3702,6.2927,6.3611,96337.0],["2003-07-21",6.336,6.3543,6.2152,6.238,226649.0],["2003-07-22",6.2563,6.2813,6.1993,6.2563,130312.0],["2003-07-23",6.2563,6.3133,6.1993,6.2791,126588.0],["2003-07-24",6.3019,6.3338,6.2654,6.2927,102543.0],["2003-07-25",6.3019,6.3132,6.2585,6.295,89977.0],["2003-07-28",6.2905,6.2905,6.2449,6.254,71516.0],["2003-07-29",6.2677,6.2699,6.1879,6.2631,196243.0],["2003-07-30",6.2517,6.3292,6.2358,6.311,120073.0],["2003-07-31",6.3246,6.3497,6.2266,6.2745,123796.0],["2003-08-01",6.2677,6.2791,6.1583,6.1833,101612.0],["2003-08-04",6.1765,6.2221,6.0967,6.2198,134190.0],["2003-08-05",6.197,6.2449,6.1583,6.1605,150169.0],["2003-08-06",6.1651,6.2494,6.1423,6.2039,117901.0],["2003-08-07",6.1765,6.2107,6.156,6.1993,82220.0],["2003-08-08",6.197,6.2084,6.1719,6.1993,76170.0],["2003-08-11",6.2449,6.2449,6.1697,6.1993,57554.0],["2003-08-12",6.1993,6.2563,6.1925,6.2563,80824.0],["2003-08-13",6.2563,6.2563,6.1879,6.2107,54141.0],["2003-08-14",6.2221,6.2677,6.1856,6.2677,68879.0],["2003-08-15",6.2449,6.3132,6.2107,6.2585,39249.0],["2003-08-18",6.2699,6.2927,6.2449,6.2745,106576.0],["2003-08-19",6.2859,6.3679,6.2699,6.3588,128140.0],["2003-08-20",6.3497,6.3679,6.336,6.3679,75550.0],["2003-08-21",6.3702,6.4386,6.3679,6.3885,152496.0],["2003-08-22",6.4272,6.4272,6.2699,6.311,71982.0],["2003-08-25",6.2791,6.295,6.2449,6.295,123951.0],["2003-08-26",6.2791,6.3383,6.2335,6.3132,113402.0],["2003-08-27",6.3292,6.3315,6.2905,6.3315,123020.0],["2003-08-28",6.3588,6.3657,6.311,6.3588,66242.0],["2003-08-29",6.3588,6.4181,6.3406,6.4067,79273.0],["2003-09-02",6.3816,6.4865,6.3748,6.4865,109524.0],["2003-09-03",6.46,6.529,6.4394,6.4807,119142.0],["2003-09-04",6.5129,6.5129,6.4669,6.483,117125.0],["2003-09-05",6.4853,6.5382,6.4577,6.5221,56934.0],["2003-09-08",6.5588,6.5588,6.483,6.5244,70275.0],["2003-09-09",6.4899,6.4899,6.398,6.4784,169250.0],["2003-09-10",6.444,6.444,6.3314,6.3613,138689.0],["2003-09-11",6.3176,6.4187,6.3176,6.3911,79583.0],["2003-09-12",6.3911,6.4417,6.3475,6.4302,151410.0],["2003-09-15",6.3727,6.4417,6.3521,6.4417,133569.0],["2003-09-16",6.4256,6.4876,6.3957,6.4348,172663.0],["2003-09-17",6.4325,6.4486,6.4003,6.4095,134035.0],["2003-09-18",6.4669,6.5588,6.4141,6.5588,245265.0],["2003-09-19",6.5634,6.6645,6.5267,6.6645,387522.0],["2003-09-22",6.6507,6.6507,6.5473,6.5818,126899.0],["2003-09-23",6.5818,6.6484,6.5519,6.5795,225253.0],["2003-09-24",6.5496,6.5864,6.4784,6.4899,70275.0],["2003-09-25",6.4669,6.5106,6.4646,6.4692,83927.0],["2003-09-26",6.5106,6.5106,6.4256,6.4623,79583.0],["2003-09-29",6.444,6.5496,6.444,6.529,71206.0],["2003-09-30",6.5473,6.5588,6.3957,6.3957,114333.0],["2003-10-01",6.4899,6.6346,6.4577,6.6346,212377.0],["2003-10-02",6.6921,6.7082,6.6071,6.614,163975.0],["2003-10-03",6.6277,6.6415,6.5496,6.6163,153581.0],["2003-10-06",6.6163,6.6323,6.5818,6.6255,123020.0],["2003-10-07",6.6048,6.6484,6.5933,6.6484,125968.0],["2003-10-08",6.6484,6.6484,6.6002,6.6346,106576.0],["2003-10-09",6.6622,6.7082,6.6163,6.6392,79273.0],["2003-10-10",6.6392,6.6392,6.5703,6.591,137293.0],["2003-10-13",6.6048,6.715,6.5795,6.7128,200587.0],["2003-10-14",6.7128,6.7587,6.6737,6.7587,111230.0],["2003-10-15",6.7932,6.7932,6.6484,6.6668,69034.0],["2003-10-16",6.7036,6.7219,6.6025,6.6094,167543.0],["2003-10-17",6.6438,6.6507,6.5336,6.5519,131087.0],["2003-10-20",6.5519,6.568,6.4095,6.5244,255504.0],["2003-10-21",6.5473,6.591,6.4761,6.5772,219823.0],["2003-10-22",6.5795,6.6025,6.4876,6.4876,60192.0],["2003-10-23",6.4899,6.5175,6.4554,6.4715,97268.0],["2003-10-24",6.4715,6.4876,6.398,6.4555,122710.0],["2003-10-27",6.5129,6.6163,6.506,6.5611,143188.0],["2003-10-28",6.6186,6.6392,6.5772,6.6094,179023.0],["2003-10-29",6.6163,6.6323,6.5956,6.6163,142412.0],["2003-10-30",6.6163,6.6277,6.5588,6.6163,463692.0],["2003-10-31",6.6507,6.7288,6.5933,6.7196,188021.0],["2003-11-03",6.7128,6.7518,6.6278,6.7128,122710.0],["2003-11-04",6.7426,6.7426,6.5588,6.6967,268380.0],["2003-11-05",6.715,6.715,6.6117,6.6392,105956.0],["2003-11-06",6.6048,6.6898,6.6048,6.6898,124417.0],["2003-11-07",6.7082,6.7748,6.6806,6.7748,99440.0],["2003-11-10",6.7541,6.7541,6.6645,6.6783,53055.0],["2003-11-11",6.6783,6.7082,6.6461,6.6553,80514.0],["2003-11-12",6.6898,6.7564,6.6898,6.7426,122710.0],["2003-11-13",6.7196,6.7633,6.6461,6.7633,112316.0],["2003-11-14",6.7633,6.7702,6.6875,6.7426,59881.0],["2003-11-17",6.7334,6.7334,6.6622,6.7196,78963.0],["2003-11-18",6.6852,6.715,6.6277,6.6783,54762.0],["2003-11-19",6.6668,6.6691,6.4463,6.6071,204155.0],["2003-11-20",6.6071,6.6507,6.5703,6.6117,70896.0],["2003-11-21",6.6232,6.6323,6.5703,6.5818,58485.0],["2003-11-24",6.6048,6.7059,6.6002,6.7059,92925.0],["2003-11-25",6.7059,6.7265,6.6645,6.7265,152030.0],["2003-11-26",6.7173,6.7771,6.7173,6.7541,88736.0],["2003-11-28",6.7656,6.823,6.7541,6.823,62519.0],["2003-12-01",6.8207,6.885,6.7909,6.885,94321.0],["2003-12-02",6.885,6.8896,6.7564,6.8759,125502.0],["2003-12-03",6.84,6.8423,6.708,6.759,199811.0],["2003-12-04",6.7821,6.7844,6.7196,6.7659,60657.0],["2003-12-05",6.7358,6.7821,6.7127,6.7543,48867.0],["2003-12-08",6.7266,6.7567,6.715,6.7404,82531.0],["2003-12-09",6.7636,6.7636,6.6826,6.7242,158701.0],["2003-12-10",6.6895,6.6895,6.5506,6.6247,73533.0],["2003-12-11",6.6317,6.6432,6.5969,6.6178,162734.0],["2003-12-12",6.6409,6.6548,6.5738,6.6085,85013.0],["2003-12-15",6.6548,6.6779,6.5298,6.5506,165061.0],["2003-12-16",6.5622,6.6178,6.5506,6.5599,139154.0],["2003-12-17",6.5599,6.6247,6.5182,6.5645,122245.0],["2003-12-18",6.5715,6.59,6.5205,6.5854,106887.0],["2003-12-19",6.59,6.627,6.5645,6.6247,65156.0],["2003-12-22",6.5946,6.6849,6.583,6.6849,145670.0],["2003-12-23",6.6849,6.7104,6.6409,6.6594,87960.0],["2003-12-24",6.708,6.708,6.671,6.678,28855.0],["2003-12-26",6.6664,6.7011,6.6664,6.6895,15358.0],["2003-12-29",6.7127,6.8076,6.7127,6.7636,95096.0],["2003-12-30",6.7821,6.7844,6.7196,6.7196,71982.0],["2003-12-31",6.759,6.7682,6.7173,6.759,90132.0],["2004-01-02",6.84,6.84,6.6455,6.6479,194692.0],["2004-01-05",6.6895,6.759,6.6594,6.6664,239990.0],["2004-01-06",6.7242,6.7242,6.6386,6.6664,107352.0],["2004-01-07",6.6664,6.6988,6.6085,6.6317,102388.0],["2004-01-08",6.6548,6.708,6.6085,6.6201,85788.0],["2004-01-09",6.6201,6.6502,6.6062,6.6317,89201.0],["2004-01-12",6.6201,6.6386,6.5414,6.5599,154202.0],["2004-01-13",6.5275,6.5483,6.4557,6.4696,225408.0],["2004-01-14",6.4696,6.4812,6.4395,6.4812,106111.0],["2004-01-15",6.5391,6.6062,6.4581,6.583,304991.0],["2004-01-16",6.5576,6.6432,6.4812,6.4812,160252.0],["2004-01-20",6.509,6.5391,6.4858,6.5229,88115.0],["2004-01-21",6.5506,6.5969,6.5344,6.5807,91683.0],["2004-01-22",6.5391,6.5391,6.4442,6.4997,90908.0],["2004-01-23",6.4766,6.553,6.3655,6.4696,149703.0],["2004-01-26",6.4349,6.5506,6.4164,6.5483,108128.0],["2004-01-27",6.7358,6.7543,6.6293,6.6525,279394.0],["2004-01-28",6.6317,6.6687,6.5159,6.5229,95407.0],["2004-01-29",6.4835,6.5784,6.4835,6.5668,101457.0],["2004-01-30",6.5205,6.5969,6.5205,6.5877,110765.0],["2004-02-02",6.6455,6.6455,6.5275,6.553,174059.0],["2004-02-03",6.5622,6.5969,6.5506,6.5969,123641.0],["2004-02-04",6.5969,6.5969,6.4997,6.509,45609.0],["2004-02-05",6.4812,6.5275,6.4557,6.4997,124261.0],["2004-02-06",6.4812,6.5807,6.4696,6.5807,60036.0],["2004-02-09",6.5275,6.5668,6.5067,6.5182,73998.0],["2004-02-10",6.5414,6.5692,6.4812,6.5692,108903.0],["2004-02-11",6.5414,6.6293,6.5182,6.6062,116194.0],["2004-02-12",6.6062,6.6317,6.5275,6.5692,61122.0],["2004-02-13",6.5229,6.5622,6.5229,6.5622,71671.0],["2004-02-17",6.5506,6.5923,6.5437,6.5738,113092.0],["2004-02-18",6.5738,6.5738,6.5414,6.5622,80204.0],["2004-02-19",6.5738,6.6201,6.5437,6.6201,53366.0],["2004-02-20",6.5946,6.5946,6.5182,6.5391,67328.0],["2004-02-23",6.5622,6.5622,6.4812,6.4928,61588.0],["2004-02-24",6.5043,6.5298,6.4743,6.5043,78497.0],["2004-02-25",6.502,6.5321,6.4812,6.5321,54917.0],["2004-02-26",6.5136,6.5136,6.4835,6.4997,56003.0],["2004-02-27",6.509,6.5414,6.4696,6.5252,56158.0],["2004-03-01",6.5252,6.5692,6.509,6.5391,55538.0],["2004-03-02",6.5738,6.5807,6.5044,6.5599,118677.0],["2004-03-03",6.5391,6.546,6.4812,6.5391,83306.0],["2004-03-04",6.5799,6.5939,6.5449,6.5939,52745.0],["2004-03-05",6.5706,6.6009,6.5519,6.5846,88581.0],["2004-03-08",6.5402,6.5822,6.5379,6.5449,51349.0],["2004-03-09",6.5426,6.5566,6.5332,6.5566,61743.0],["2004-03-10",6.5682,6.5776,6.4679,6.4702,56313.0],["2004-03-11",6.4936,6.4936,6.3349,6.3722,235336.0],["2004-03-12",6.3722,6.5122,6.3442,6.5122,75239.0],["2004-03-15",6.4866,6.4866,6.3442,6.3629,93855.0],["2004-03-16",6.3489,6.3746,6.3162,6.3559,75705.0],["2004-03-17",6.3792,6.4656,6.3699,6.4632,67328.0],["2004-03-18",6.4982,6.5332,6.4072,6.4632,93080.0],["2004-03-19",6.4982,6.4982,6.3606,6.3816,56934.0],["2004-03-22",6.3816,6.3816,6.2929,6.3162,72447.0],["2004-03-23",6.3466,6.3466,6.3022,6.3326,60502.0],["2004-03-24",6.3582,6.3582,6.2789,6.3046,65621.0],["2004-03-25",6.2882,6.3559,6.2696,6.3559,77256.0],["2004-03-26",6.3862,6.3932,6.3326,6.3512,50418.0],["2004-03-29",6.4679,6.4679,6.4142,6.4446,122400.0],["2004-03-30",6.4866,6.5309,6.4422,6.4749,110144.0],["2004-03-31",6.4982,6.5262,6.4492,6.5262,67328.0],["2004-04-01",6.5846,6.6452,6.5682,6.6336,192210.0],["2004-04-02",6.7666,6.7666,6.5496,6.5869,383178.0],["2004-04-05",6.5869,6.6336,6.5332,6.6172,181971.0],["2004-04-06",6.6196,6.6266,6.5449,6.6266,74309.0],["2004-04-07",6.6312,6.6499,6.5542,6.5776,64846.0],["2004-04-08",6.6009,6.6732,6.5962,6.6149,88736.0],["2004-04-12",6.6732,6.7316,6.6032,6.6499,111851.0],["2004-04-13",6.6849,6.6849,6.5332,6.5472,138534.0],["2004-04-14",6.5472,6.5472,6.2999,6.3792,297390.0],["2004-04-15",6.4516,6.4516,6.3022,6.3699,304991.0],["2004-04-16",6.3466,6.4142,6.3256,6.3606,138844.0],["2004-04-19",6.3886,6.4352,6.3349,6.4142,75860.0],["2004-04-20",6.3862,6.4399,6.3022,6.3046,83772.0],["2004-04-21",6.2999,6.3862,6.2999,6.3466,79893.0],["2004-04-22",6.3699,6.4306,6.3512,6.4142,62519.0],["2004-04-23",6.4399,6.4842,6.2906,6.3349,181816.0],["2004-04-26",6.3466,6.3629,6.2882,6.2906,132173.0],["2004-04-27",6.2906,6.3582,6.2882,6.3466,97734.0],["2004-04-28",6.3629,6.3746,6.2649,6.3069,126744.0],["2004-04-29",6.3307,6.365,6.2719,6.3209,142870.0],["2004-04-30",6.2719,6.3332,6.1862,6.3332,181284.0],["2004-05-03",6.3013,6.3013,6.1862,6.2719,155428.0],["2004-05-04",6.2425,6.3699,6.2303,6.3552,105490.0],["2004-05-05",6.3062,6.4116,6.3062,6.3675,68702.0],["2004-05-06",6.3307,6.3454,6.218,6.3454,124549.0],["2004-05-07",6.3454,6.3454,6.1176,6.1225,123220.0],["2004-05-10",6.071,6.1029,5.9804,6.0784,207582.0],["2004-05-11",6.0637,6.1543,6.0637,6.0882,126322.0],["2004-05-12",6.0882,6.1298,5.9853,6.1004,93966.0],["2004-05-13",6.0882,6.1739,6.0661,6.147,86579.0],["2004-05-14",6.1176,6.1421,6.0612,6.1102,78748.0],["2004-05-17",6.0759,6.1249,6.0416,6.0808,135039.0],["2004-05-18",6.0833,6.1543,6.0392,6.1543,175669.0],["2004-05-19",6.1666,6.2352,6.0343,6.0343,211424.0],["2004-05-20",6.0343,6.0637,6.0171,6.0563,125731.0],["2004-05-21",6.0759,6.0955,6.0661,6.0759,72839.0],["2004-05-24",6.1372,6.1372,6.0539,6.0931,92932.0],["2004-05-25",6.0931,6.1666,6.0514,6.1617,155724.0],["2004-05-26",6.1543,6.2082,6.12,6.1935,154246.0],["2004-05-27",6.2425,6.2523,6.1837,6.2254,130312.0],["2004-05-28",6.2254,6.2719,6.2229,6.2499,113321.0],["2004-06-01",6.2572,6.2572,6.1739,6.1984,196058.0],["2004-06-02",6.2095,6.3183,6.1848,6.2219,174192.0],["2004-06-03",6.2466,6.2466,6.1725,6.1749,82442.0],["2004-06-04",6.2095,6.2219,6.165,6.1947,91602.0],["2004-06-07",6.2021,6.2417,6.1996,6.2145,74611.0],["2004-06-08",6.1996,6.2268,6.1749,6.2071,54075.0],["2004-06-09",6.2046,6.2169,6.1181,6.123,69736.0],["2004-06-10",6.1181,6.1428,6.0958,6.1255,123072.0],["2004-06-14",6.128,6.1403,6.0068,6.0266,128391.0],["2004-06-15",6.0365,6.076,6.0241,6.0266,119378.0],["2004-06-16",6.0118,6.0439,5.9969,6.0291,81408.0],["2004-06-17",6.0192,6.0316,5.9673,5.9994,83328.0],["2004-06-18",5.9994,6.0167,5.9648,5.9697,81408.0],["2004-06-21",5.9871,6.1032,5.9871,6.0835,169464.0],["2004-06-22",6.0785,6.1453,6.076,6.076,120560.0],["2004-06-23",6.076,6.1181,6.076,6.1156,111252.0],["2004-06-24",6.1057,6.1576,6.0909,6.1255,250576.0],["2004-06-25",6.1304,6.1799,6.1181,6.1799,238905.0],["2004-06-28",6.1799,6.2293,6.165,6.1823,191183.0],["2004-06-29",6.1749,6.2318,6.1576,6.1972,131494.0],["2004-06-30",6.2169,6.2516,6.1922,6.2491,150848.0],["2004-07-01",6.3035,6.3282,6.2417,6.3158,286183.0],["2004-07-02",6.3405,6.3875,6.3035,6.3702,205810.0],["2004-07-06",6.3529,6.3554,6.2936,6.3405,150553.0],["2004-07-07",6.3282,6.3504,6.2466,6.2466,126027.0],["2004-07-08",6.254,6.2911,6.1873,6.2071,91898.0],["2004-07-09",6.2046,6.2343,6.1972,6.2293,46688.0],["2004-07-12",6.2046,6.254,6.1873,6.2145,93375.0],["2004-07-13",6.1972,6.2417,6.1972,6.2219,88500.0],["2004-07-14",6.2219,6.2367,6.1823,6.212,116867.0],["2004-07-15",6.212,6.2417,6.1551,6.1799,140211.0],["2004-07-16",6.1675,6.1922,6.1551,6.1774,84658.0],["2004-07-19",6.1725,6.1725,6.1057,6.123,79635.0],["2004-07-20",6.123,6.1477,6.0958,6.1378,162816.0],["2004-07-21",6.1428,6.1774,6.0933,6.1107,78601.0],["2004-07-22",6.1304,6.1304,6.0563,6.0884,67815.0],["2004-07-23",6.0637,6.0637,5.9945,5.9994,128982.0],["2004-07-26",5.9871,6.0291,5.9871,6.0241,66042.0],["2004-07-27",6.0192,6.1329,6.0192,6.123,92636.0],["2004-07-28",6.1304,6.1304,6.0414,6.1205,62644.0],["2004-07-29",6.1131,6.1774,6.1131,6.1601,67667.0],["2004-07-30",6.1675,6.1724,6.1107,6.1502,38266.0],["2004-08-02",6.0884,6.2021,6.0884,6.2021,117753.0],["2004-08-03",6.1922,6.1922,6.1082,6.1749,93227.0],["2004-08-04",6.1675,6.1675,6.0859,6.128,66190.0],["2004-08-05",6.1032,6.1304,6.0884,6.0958,58950.0],["2004-08-06",6.0884,6.1032,6.034,6.0662,82442.0],["2004-08-09",6.081,6.081,5.9994,6.0192,98251.0],["2004-08-10",6.0439,6.1329,6.0414,6.1329,97808.0],["2004-08-11",6.1304,6.1428,6.1008,6.123,67815.0],["2004-08-12",6.1255,6.1255,6.0513,6.0563,59985.0],["2004-08-13",6.0316,6.0736,6.0217,6.0513,77123.0],["2004-08-16",6.0365,6.1378,6.0365,6.1354,95296.0],["2004-08-17",6.1057,6.1724,6.1057,6.1551,55848.0],["2004-08-18",6.1477,6.2491,6.1403,6.2491,67963.0],["2004-08-19",6.2417,6.2491,6.1749,6.1823,72395.0],["2004-08-20",6.1922,6.2565,6.1799,6.2565,94262.0],["2004-08-23",6.2565,6.2911,6.2219,6.2862,97955.0],["2004-08-24",6.2787,6.343,6.2787,6.3356,87022.0],["2004-08-25",6.3381,6.4295,6.3381,6.3603,146120.0],["2004-08-26",6.3603,6.39,6.3405,6.3801,102092.0],["2004-08-27",6.3875,6.4246,6.3801,6.4023,74611.0],["2004-08-30",6.3826,6.4221,6.3826,6.3875,91011.0],["2004-08-31",6.3826,6.4147,6.3826,6.3974,102388.0],["2004-09-01",6.3937,6.466,6.3937,6.466,96626.0],["2004-09-02",6.466,6.471,6.4211,6.4585,68702.0],["2004-09-03",6.4635,6.471,6.4186,6.4585,82738.0],["2004-09-07",6.471,6.5233,6.4635,6.5084,98251.0],["2004-09-08",6.5208,6.5208,6.4685,6.5183,79192.0],["2004-09-09",6.5308,6.5358,6.466,6.5358,97364.0],["2004-09-10",6.4834,6.5333,6.4809,6.5233,58803.0],["2004-09-13",6.4984,6.5458,6.4834,6.5258,82294.0],["2004-09-14",6.5258,6.5483,6.5084,6.5233,93375.0],["2004-09-15",6.5208,6.5233,6.471,6.4959,75055.0],["2004-09-16",6.4834,6.5208,6.4834,6.5134,77862.0],["2004-09-17",6.5084,6.5084,6.456,6.4784,83919.0],["2004-09-20",6.4784,6.4834,6.4136,6.4261,43880.0],["2004-09-21",6.4211,6.4361,6.3587,6.4211,186455.0],["2004-09-22",6.3837,6.3837,6.3039,6.3413,142279.0],["2004-09-23",6.3338,6.3388,6.2964,6.3014,102388.0],["2004-09-24",6.2765,6.3288,6.264,6.3213,75055.0],["2004-09-27",6.2964,6.2964,6.2341,6.2341,82147.0],["2004-09-28",6.2839,6.3363,6.259,6.3313,127357.0],["2004-09-29",6.3313,6.3837,6.3064,6.3837,48017.0],["2004-09-30",6.3862,6.3986,6.3363,6.3687,120856.0],["2004-10-01",6.4311,6.4909,6.4111,6.4834,206401.0],["2004-10-04",6.4809,6.5557,6.4735,6.4959,197536.0],["2004-10-05",6.5084,6.5483,6.4859,6.5084,97808.0],["2004-10-06",6.461,6.5383,6.456,6.5383,55257.0],["2004-10-07",6.5333,6.5333,6.4759,6.4959,59541.0],["2004-10-08",6.4984,6.5333,6.4311,6.441,87170.0],["2004-10-11",6.446,6.4984,6.446,6.4984,45949.0],["2004-10-12",6.4984,6.4984,6.4385,6.471,77271.0],["2004-10-13",6.4834,6.5134,6.446,6.5134,142131.0],["2004-10-14",6.5707,6.6106,6.4884,6.4909,151439.0],["2004-10-15",6.5208,6.8999,6.5208,6.8999,386355.0],["2004-10-18",6.8375,6.9547,6.8275,6.9497,217925.0],["2004-10-19",6.9597,6.9597,6.8924,6.9198,113173.0],["2004-10-20",6.8949,6.8949,6.7976,6.865,176408.0],["2004-10-21",6.8949,6.9123,6.865,6.8949,92341.0],["2004-10-22",6.9073,6.9747,6.8625,6.8999,139029.0],["2004-10-25",6.9073,6.9522,6.8699,6.9522,130903.0],["2004-10-26",6.9547,7.0146,6.9024,7.0146,158383.0],["2004-10-27",7.0021,7.0769,6.9772,7.0495,158826.0],["2004-10-28",7.0245,7.0545,7.0071,7.0545,98399.0],["2004-10-29",7.0121,7.0869,6.9871,7.0719,169612.0],["2004-11-01",6.9822,7.0021,6.9373,6.9921,133857.0],["2004-11-02",6.9921,7.0171,6.9398,6.9822,130607.0],["2004-11-03",7.0171,7.037,6.9447,6.9747,156167.0],["2004-11-04",6.9447,7.0969,6.9447,7.0919,171237.0],["2004-11-05",7.0794,7.0869,6.9572,7.0445,170646.0],["2004-11-08",7.0021,7.047,6.9298,6.9572,78305.0],["2004-11-09",6.9522,7.0171,6.9447,6.9747,100171.0],["2004-11-10",6.9996,7.0196,6.9323,7.0096,94557.0],["2004-11-11",6.9971,7.0046,6.9398,6.9672,99580.0],["2004-11-12",6.9822,7.0196,6.9547,7.0196,90568.0],["2004-11-15",7.0495,7.0495,6.9672,6.9822,66929.0],["2004-11-16",6.9822,6.9822,6.9547,6.9747,86431.0],["2004-11-17",6.9822,7.052,6.8974,6.9073,89386.0],["2004-11-18",6.9173,6.9323,6.8201,6.9073,192808.0],["2004-11-19",6.9098,6.9273,6.7602,6.7677,78896.0],["2004-11-22",6.7079,6.8575,6.7079,6.8076,148928.0],["2004-11-23",6.8251,6.8899,6.8051,6.8874,71509.0],["2004-11-24",6.8699,6.9198,6.8675,6.8849,76680.0],["2004-11-26",6.9223,6.9223,6.8924,6.9073,19502.0],["2004-11-29",6.9073,6.9248,6.8325,6.865,105934.0],["2004-11-30",6.86,6.9747,6.84,6.9747,126618.0],["2004-12-01",6.9483,7.0488,6.9407,7.0337,123368.0],["2004-12-02",7.0136,7.0413,6.991,7.0162,66485.0],["2004-12-03",7.0111,7.0136,6.8955,6.9533,200195.0],["2004-12-06",6.991,7.0111,6.8879,6.9357,110218.0],["2004-12-07",6.9483,6.9583,6.8125,6.815,70622.0],["2004-12-08",6.8754,6.8879,6.8377,6.8653,125879.0],["2004-12-09",6.8653,6.8729,6.7798,6.8176,142279.0],["2004-12-10",6.815,6.8804,6.815,6.8427,108297.0],["2004-12-13",6.8678,6.9634,6.8678,6.9634,79930.0],["2004-12-14",6.981,6.991,6.8779,6.8854,143165.0],["2004-12-15",6.8703,6.9483,6.8477,6.9483,86431.0],["2004-12-16",6.9382,6.9382,6.805,6.8251,117458.0],["2004-12-17",6.7421,6.8427,6.7421,6.8176,96330.0],["2004-12-20",6.8176,6.8603,6.7798,6.8025,132675.0],["2004-12-21",6.8176,6.8628,6.7874,6.8628,79044.0],["2004-12-22",6.8502,6.903,6.81,6.8578,85397.0],["2004-12-23",6.8352,6.8628,6.8276,6.8377,36936.0],["2004-12-27",6.8603,6.9181,6.8452,6.903,100319.0],["2004-12-28",6.9005,6.9583,6.8754,6.9382,76532.0],["2004-12-29",6.9734,6.9935,6.9231,6.9508,57473.0],["2004-12-30",6.9257,6.9583,6.9156,6.9332,31174.0],["2004-12-31",6.9835,6.9835,6.9156,6.9508,52745.0],["2005-01-03",6.986,6.9986,6.9282,6.9935,234915.0],["2005-01-04",7.0363,7.079,6.903,6.9433,232551.0],["2005-01-05",6.9257,6.9634,6.8452,6.8678,141392.0],["2005-01-06",6.8879,6.893,6.8201,6.8553,56882.0],["2005-01-07",6.8377,6.8402,6.7874,6.7974,128982.0],["2005-01-10",6.8025,6.8176,6.7723,6.8125,105047.0],["2005-01-11",6.8125,6.8125,6.6868,6.7346,180250.0],["2005-01-12",6.722,6.722,6.6315,6.6667,71952.0],["2005-01-13",6.6667,6.6843,6.5989,6.6014,48608.0],["2005-01-14",6.619,6.6994,6.6089,6.6868,83919.0],["2005-01-18",6.6667,6.7547,6.6491,6.7547,183352.0],["2005-01-19",6.7698,6.7698,6.6366,6.6592,57325.0],["2005-01-20",6.634,6.6919,6.6039,6.6919,88795.0],["2005-01-21",6.6843,6.6919,6.6114,6.6743,73725.0],["2005-01-24",6.6868,6.6868,6.6064,6.6416,97069.0],["2005-01-25",6.6491,6.6491,6.4003,6.4455,304208.0],["2005-01-26",6.4606,6.4832,6.4279,6.4556,168725.0],["2005-01-27",6.4304,6.4983,6.4103,6.4254,168430.0],["2005-01-28",6.4857,6.4857,6.2771,6.3525,233586.0],["2005-01-31",6.3726,6.5687,6.3098,6.4857,778915.0],["2005-02-01",6.4908,6.6818,6.4908,6.6265,257964.0],["2005-02-02",6.6366,6.7421,6.6164,6.6793,199013.0],["2005-02-03",6.6642,6.6692,6.6215,6.634,193990.0],["2005-02-04",6.6391,6.6818,6.624,6.6416,139324.0],["2005-02-07",6.629,6.707,6.6215,6.707,104161.0],["2005-02-08",6.7069,6.7623,6.6894,6.7346,144791.0],["2005-02-09",6.712,6.7321,6.6692,6.6868,102979.0],["2005-02-10",6.7195,6.7195,6.6617,6.6793,91602.0],["2005-02-11",6.6793,6.7245,6.6542,6.6768,79783.0],["2005-02-14",6.6768,6.6919,6.6516,6.6743,108297.0],["2005-02-15",6.6994,6.7019,6.6491,6.6592,86727.0],["2005-02-16",6.6592,6.6818,6.6416,6.6642,86579.0],["2005-02-17",6.6617,6.712,6.634,6.6491,113912.0],["2005-02-18",6.6516,6.6617,6.619,6.624,62496.0],["2005-02-22",6.6114,6.6114,6.536,6.5385,105195.0],["2005-02-23",6.5536,6.5662,6.4681,6.4807,75498.0],["2005-02-24",6.4505,6.4983,6.4153,6.4983,76532.0],["2005-02-25",6.5134,6.5561,6.4732,6.5511,69440.0],["2005-02-28",6.541,6.5637,6.4706,6.5335,138881.0],["2005-03-01",6.5335,6.5989,6.4958,6.5762,140211.0],["2005-03-02",6.5662,6.6491,6.5536,6.6265,73282.0],["2005-03-03",6.6455,6.6709,6.5796,6.5923,89386.0],["2005-03-04",6.5973,6.6861,6.5973,6.6734,84215.0],["2005-03-07",6.6709,6.7368,6.6607,6.6937,72100.0],["2005-03-08",6.6912,6.6912,6.61,6.6785,46540.0],["2005-03-09",6.6785,6.6785,6.5264,6.572,82294.0],["2005-03-10",6.6151,6.6354,6.5771,6.6303,139176.0],["2005-03-11",6.6354,6.6404,6.61,6.6126,92636.0],["2005-03-14",6.61,6.6962,6.5973,6.6759,140063.0],["2005-03-15",6.681,6.681,6.5771,6.605,83772.0],["2005-03-16",6.605,6.6126,6.572,6.5872,46688.0],["2005-03-17",6.5796,6.5821,6.539,6.5542,37084.0],["2005-03-18",6.5466,6.5466,6.4832,6.5466,48608.0],["2005-03-21",6.534,6.534,6.4478,6.4503,124254.0],["2005-03-22",6.4401,6.501,6.4401,6.4579,66190.0],["2005-03-23",6.4706,6.4858,6.3996,6.4706,86727.0],["2005-03-24",6.4807,6.4883,6.3818,6.3894,65895.0],["2005-03-28",6.4148,6.4401,6.397,6.4275,57916.0],["2005-03-29",6.4782,6.5593,6.4351,6.5162,113764.0],["2005-03-30",6.4909,6.6176,6.4909,6.5441,151587.0],["2005-03-31",6.5416,6.6912,6.4148,6.5365,164145.0],["2005-04-01",6.6683,6.7013,6.4655,6.5796,256043.0],["2005-04-04",6.7064,6.7064,6.5923,6.6278,144495.0],["2005-04-05",6.6252,6.6785,6.5745,6.6151,130755.0],["2005-04-06",6.6202,6.7013,6.6202,6.7013,101501.0],["2005-04-07",6.714,6.7343,6.6658,6.7267,98546.0],["2005-04-08",6.7064,6.7267,6.6379,6.6557,63235.0],["2005-04-11",6.6531,6.6531,6.5796,6.5923,83772.0],["2005-04-12",6.5745,6.6836,6.5213,6.6734,119526.0],["2005-04-13",6.6734,6.6734,6.5137,6.5542,164441.0],["2005-04-14",6.5542,6.5542,6.3641,6.3869,301401.0],["2005-04-15",6.3869,6.3894,6.25,6.2576,468353.0],["2005-04-18",6.2297,6.3945,6.2145,6.3134,211867.0],["2005-04-19",6.3311,6.3666,6.288,6.3666,213936.0],["2005-04-20",6.3666,6.3666,6.2677,6.2779,147007.0],["2005-04-21",6.2906,6.3058,6.1663,6.2043,251611.0],["2005-04-22",6.2119,6.2424,6.1638,6.1891,276875.0],["2005-04-25",6.212,6.3311,6.1967,6.3007,248803.0],["2005-04-26",6.2982,6.3032,6.2627,6.2652,166657.0],["2005-04-27",6.2677,6.2982,6.1866,6.2753,210094.0],["2005-04-28",6.2779,6.3159,6.1866,6.2043,129721.0],["2005-04-29",6.2551,6.2855,6.1866,6.2855,144495.0],["2005-05-02",6.3261,6.3641,6.2779,6.3438,107559.0],["2005-05-03",6.3438,6.5289,6.3362,6.3869,154542.0],["2005-05-04",6.5172,6.5172,6.2936,6.3255,280576.0],["2005-05-05",6.3335,6.3974,6.2883,6.3814,114397.0],["2005-05-06",6.3921,6.3921,6.2989,6.3389,111583.0],["2005-05-09",6.3176,6.3255,6.2616,6.2989,146901.0],["2005-05-10",6.2883,6.3309,6.2297,6.3282,130860.0],["2005-05-11",6.3415,6.3415,6.2696,6.3282,88788.0],["2005-05-12",6.3042,6.3229,6.1871,6.2164,135644.0],["2005-05-13",6.235,6.3096,6.1844,6.267,160972.0],["2005-05-16",6.2403,6.3948,6.2403,6.3948,94698.0],["2005-05-17",6.3761,6.44,6.3389,6.4294,90617.0],["2005-05-18",6.44,6.5146,6.4294,6.5092,72466.0],["2005-05-19",6.5146,6.5545,6.4427,6.5385,97512.0],["2005-05-20",6.5119,6.5199,6.3948,6.4587,114679.0],["2005-05-23",6.4427,6.4986,6.4054,6.4666,78094.0],["2005-05-24",6.4427,6.4427,6.3761,6.4267,92446.0],["2005-05-25",6.4001,6.432,6.3788,6.4001,90758.0],["2005-05-26",6.4404,6.4485,6.3786,6.4216,83722.0],["2005-05-27",6.4162,6.4619,6.3947,6.4484,117211.0],["2005-05-31",6.4431,6.4861,6.3867,6.4108,952044.0],["2005-06-01",6.4055,6.5156,6.4055,6.4834,114538.0],["2005-06-02",6.4538,6.5022,6.4243,6.4592,101030.0],["2005-06-03",6.4565,6.4726,6.349,6.349,184471.0],["2005-06-06",6.3517,6.4162,6.3168,6.3947,112005.0],["2005-06-07",6.3947,6.4055,6.2872,6.3034,161535.0],["2005-06-08",6.3168,6.349,6.2523,6.306,151967.0],["2005-06-09",6.2926,6.3114,6.2469,6.2899,101311.0],["2005-06-10",6.2872,6.2872,6.1905,6.2738,253982.0],["2005-06-13",6.2469,6.3463,6.2093,6.3383,218382.0],["2005-06-14",6.3168,6.3222,6.2174,6.2335,198401.0],["2005-06-15",6.2469,6.3222,6.2066,6.3141,113131.0],["2005-06-16",6.3141,6.3867,6.2926,6.3813,101171.0],["2005-06-17",6.3705,6.3947,6.3463,6.3947,70214.0],["2005-06-20",6.3571,6.384,6.3034,6.3759,71340.0],["2005-06-21",6.3678,6.4431,6.3275,6.3867,147183.0],["2005-06-22",6.3893,6.4081,6.3275,6.3544,149856.0],["2005-06-23",6.3437,6.3705,6.2899,6.2926,118478.0],["2005-06-24",6.2899,6.3195,6.126,6.1314,522456.0],["2005-06-27",6.1663,6.1878,6.1448,6.1744,198683.0],["2005-06-28",6.2335,6.2577,6.1878,6.2147,264253.0],["2005-06-29",6.2147,6.2846,6.1878,6.2765,244835.0],["2005-06-30",6.3087,6.3544,6.2496,6.2819,161394.0],["2005-07-01",6.349,6.4108,6.3222,6.4001,302386.0],["2005-07-05",6.4216,6.4323,6.3732,6.4323,310547.0],["2005-07-06",6.4216,6.4216,6.3732,6.4028,227106.0],["2005-07-07",6.3974,6.4189,6.349,6.4081,143102.0],["2005-07-08",6.4081,6.4458,6.3705,6.4458,167023.0],["2005-07-11",6.4511,6.4888,6.4243,6.4726,158440.0],["2005-07-12",6.4861,6.5962,6.478,6.5935,240755.0],["2005-07-13",6.5935,6.6123,6.5452,6.5774,181375.0],["2005-07-14",6.5801,6.5828,6.5532,6.5828,147323.0],["2005-07-15",6.5962,6.5962,6.5129,6.5505,93009.0],["2005-07-18",6.5398,6.5506,6.4619,6.4861,103281.0],["2005-07-19",6.5022,6.5291,6.4538,6.4753,116086.0],["2005-07-20",6.4565,6.5291,6.3974,6.5183,163646.0],["2005-07-21",6.5076,6.5076,6.3517,6.4081,173495.0],["2005-07-22",6.3678,6.4135,6.3356,6.4135,143384.0],["2005-07-25",6.3947,6.435,6.3141,6.3437,143243.0],["2005-07-26",6.3571,6.4189,6.3302,6.3947,182501.0],["2005-07-27",6.4108,6.4108,6.2765,6.3302,101311.0],["2005-07-28",6.3437,6.3517,6.306,6.3356,79783.0],["2005-07-29",6.3249,6.3302,6.2872,6.3275,134378.0],["2005-08-01",6.3114,6.349,6.2846,6.3463,105251.0],["2005-08-02",6.341,6.3544,6.2469,6.298,208673.0],["2005-08-03",6.2765,6.3678,6.2657,6.3678,99341.0],["2005-08-04",6.3463,6.3463,6.2469,6.2657,82878.0],["2005-08-05",6.2631,6.5855,6.2469,6.4458,592952.0],["2005-08-08",6.4485,6.4485,6.3141,6.3437,174058.0],["2005-08-09",6.3517,6.427,6.349,6.3544,100326.0],["2005-08-10",6.3678,6.4484,6.3598,6.3813,118900.0],["2005-08-11",6.4135,6.5237,6.4055,6.5237,356137.0],["2005-08-12",6.4861,6.4861,6.3678,6.3947,120166.0],["2005-08-15",6.3974,6.4243,6.3034,6.4028,157877.0],["2005-08-16",6.3813,6.4028,6.3114,6.3302,126639.0],["2005-08-17",6.3437,6.3571,6.2684,6.3168,81893.0],["2005-08-18",6.3356,6.3356,6.2469,6.2899,115523.0],["2005-08-19",6.3141,6.5344,6.2953,6.4431,265238.0],["2005-08-22",6.4458,6.4699,6.3813,6.435,94979.0],["2005-08-23",6.4404,6.4404,6.349,6.4296,137474.0],["2005-08-24",6.3893,6.3974,6.341,6.349,100748.0],["2005-08-25",6.3678,6.384,6.3302,6.3598,93713.0],["2005-08-26",6.3678,6.3678,6.2711,6.2792,216834.0],["2005-08-29",6.2469,6.3168,6.2093,6.3007,203467.0],["2005-08-30",6.2846,6.2846,6.2254,6.2577,139444.0],["2005-08-31",6.2848,6.4014,6.1844,6.4014,271570.0],["2005-09-01",6.4096,6.4096,6.3065,6.3689,125935.0],["2005-09-02",6.3689,6.3689,6.3201,6.3363,65430.0],["2005-09-06",6.3689,6.3689,6.2929,6.3418,264957.0],["2005-09-07",6.3174,6.3363,6.2631,6.3174,112427.0],["2005-09-08",6.2767,6.2848,6.2387,6.255,196009.0],["2005-09-09",6.2658,6.2929,6.2577,6.2658,155766.0],["2005-09-12",6.2658,6.2821,6.2387,6.2414,165897.0],["2005-09-13",6.2387,6.2468,6.0624,6.2306,698203.0],["2005-09-14",6.2306,6.2523,6.2197,6.2414,131986.0],["2005-09-15",6.2468,6.2767,6.217,6.274,134800.0],["2005-09-16",6.2929,6.3743,6.2929,6.3716,173918.0],["2005-09-19",6.3689,6.3743,6.2577,6.2658,100045.0],["2005-09-20",6.2495,6.2794,6.198,6.2414,218804.0],["2005-09-21",6.2387,6.2387,6.1492,6.1573,198542.0],["2005-09-22",6.179,6.2007,6.0325,6.1872,147464.0],["2005-09-23",6.1709,6.2306,6.1302,6.2306,108628.0],["2005-09-26",6.2441,6.2631,6.1709,6.2034,112709.0],["2005-09-27",6.2306,6.2523,6.1492,6.179,185315.0],["2005-09-28",6.2278,6.236,6.1166,6.1655,114538.0],["2005-09-29",6.1844,6.236,6.1193,6.236,85692.0],["2005-09-30",6.2387,6.2387,6.1383,6.2116,201215.0],["2005-10-03",6.2604,6.3418,6.1736,6.3418,249901.0],["2005-10-04",6.3526,6.3526,6.0841,6.0922,181797.0],["2005-10-05",6.1085,6.1166,6.0488,6.0868,364861.0],["2005-10-06",6.0759,6.1221,6.0515,6.1031,278184.0],["2005-10-07",6.0922,6.1085,6.0732,6.1031,137896.0],["2005-10-10",6.0868,6.1004,6.0081,6.0895,246383.0],["2005-10-11",6.0732,6.0732,5.9702,5.9756,144228.0],["2005-10-12",6.0895,6.1031,5.9864,6.0163,411295.0],["2005-10-13",6.0542,6.0787,5.981,6.0488,282686.0],["2005-10-14",6.0732,6.1166,6.0217,6.0868,302949.0],["2005-10-17",6.0488,6.0651,5.9376,6.0353,286767.0],["2005-10-18",6.0407,6.0407,5.9566,5.9864,279028.0],["2005-10-19",5.9891,6.1166,5.924,6.0922,327995.0],["2005-10-20",6.1004,6.2034,6.0814,6.1302,350227.0],["2005-10-21",6.1682,6.3065,6.1302,6.2957,406652.0],["2005-10-24",6.3065,6.4259,6.3065,6.4123,437890.0],["2005-10-25",6.3879,6.4123,6.2794,6.3092,334890.0],["2005-10-26",6.3092,6.434,6.3092,6.396,308999.0],["2005-10-27",6.4069,6.434,6.3662,6.4014,187566.0],["2005-10-28",6.415,6.4937,6.4096,6.4774,252293.0],["2005-10-31",6.4665,6.5886,6.453,6.575,443659.0],["2005-11-01",6.5642,6.594,6.5262,6.5805,297039.0],["2005-11-02",6.575,6.7025,6.5289,6.6971,274244.0],["2005-11-03",6.6998,6.7134,6.632,6.6401,184752.0],["2005-11-04",6.6673,6.67,6.6184,6.67,149856.0],["2005-11-07",6.6591,6.6998,6.6456,6.6998,150841.0],["2005-11-08",6.6808,6.7107,6.6239,6.67,81049.0],["2005-11-09",6.6727,6.708,6.6374,6.6971,93150.0],["2005-11-10",6.6998,6.7785,6.6646,6.7676,155766.0],["2005-11-11",6.7486,6.8219,6.7052,6.7893,112427.0],["2005-11-14",6.7785,6.7785,6.6618,6.6944,113834.0],["2005-11-15",6.6646,6.7188,6.6591,6.67,157314.0],["2005-11-16",6.6998,6.7134,6.5696,6.5832,158017.0],["2005-11-17",6.5832,6.6591,6.5696,6.6591,211346.0],["2005-11-18",6.6591,6.6754,6.6049,6.6564,203045.0],["2005-11-21",6.6456,6.6564,6.6103,6.6429,191084.0],["2005-11-22",6.6184,6.6917,6.575,6.6863,161676.0],["2005-11-23",6.6863,6.689,6.6374,6.6591,81893.0],["2005-11-25",6.6591,6.6998,6.6456,6.6998,55440.0],["2005-11-28",6.6998,6.7269,6.6456,6.6456,122418.0],["2005-11-29",6.6591,6.7052,6.6239,6.7052,106799.0],["2005-11-30",6.7353,6.749,6.6697,6.7408,257359.0],["2005-12-01",6.7436,6.8257,6.7052,6.8175,460825.0],["2005-12-02",6.8147,6.8147,6.7217,6.7709,158158.0],["2005-12-05",6.7737,6.7737,6.6231,6.7271,231468.0],["2005-12-06",6.749,6.8065,6.6669,6.6669,189959.0],["2005-12-07",6.6998,6.7162,6.6341,6.6669,231327.0],["2005-12-08",6.6888,6.6998,6.6231,6.6532,132971.0],["2005-12-09",6.6423,6.7189,6.6423,6.7052,104829.0],["2005-12-12",6.7135,6.7189,6.6368,6.6697,111020.0],["2005-12-13",6.6614,6.7052,6.6259,6.6861,133675.0],["2005-12-14",6.6779,6.7217,6.6724,6.697,140569.0],["2005-12-15",6.7135,6.7135,6.6204,6.6368,110176.0],["2005-12-16",6.6697,6.7052,6.6368,6.6888,124247.0],["2005-12-19",6.6888,6.6888,6.5985,6.656,150138.0],["2005-12-20",6.6669,6.6669,6.5547,6.6067,145776.0],["2005-12-21",6.5711,6.6368,6.5602,6.5602,116508.0],["2005-12-22",6.604,6.604,6.5055,6.604,121433.0],["2005-12-23",6.6231,6.656,6.5958,6.6505,56003.0],["2005-12-27",6.6505,6.6779,6.5821,6.6122,131142.0],["2005-12-28",6.6642,6.6751,6.6149,6.6231,158580.0],["2005-12-29",6.6204,6.6505,6.5958,6.604,71481.0],["2005-12-30",6.5876,6.6177,6.541,6.5958,118619.0],["2006-01-03",6.6505,6.6697,6.5082,6.6697,211206.0],["2006-01-04",6.7025,6.7299,6.6532,6.7162,247228.0],["2006-01-05",6.7025,6.7162,6.656,6.7052,194180.0],["2006-01-06",6.7326,6.7326,6.6669,6.6916,212331.0],["2006-01-09",6.6998,6.7299,6.6642,6.7052,203467.0],["2006-01-10",6.6341,6.6943,6.5985,6.6505,200512.0],["2006-01-11",6.6642,6.6943,6.5793,6.6177,161254.0],["2006-01-12",6.4288,6.6396,6.4288,6.5958,125654.0],["2006-01-13",6.5958,6.6259,6.5356,6.5629,156047.0],["2006-01-17",6.5575,6.5711,6.4753,6.5273,138177.0],["2006-01-18",6.4945,6.5821,6.4644,6.5109,118478.0],["2006-01-19",6.5219,6.5876,6.4753,6.4781,155625.0],["2006-01-20",6.4918,6.541,6.437,6.4562,187707.0],["2006-01-23",6.4535,6.4945,6.4316,6.448,119322.0],["2006-01-24",6.4452,6.4836,6.4343,6.4589,164771.0],["2006-01-25",6.4562,6.4562,6.3193,6.3932,354589.0],["2006-01-26",6.4151,6.448,6.3631,6.3631,285360.0],["2006-01-27",6.3686,6.4699,6.3686,6.4316,271711.0],["2006-01-30",6.4179,6.4535,6.3932,6.4206,170400.0],["2006-01-31",6.4015,6.4233,6.3385,6.4097,153655.0],["2006-02-01",6.3905,6.4452,6.3823,6.4288,140006.0],["2006-02-02",6.4151,6.4288,6.3495,6.4097,139866.0],["2006-02-03",6.3987,6.4316,6.3577,6.4288,165334.0],["2006-02-06",6.4288,6.4288,6.333,6.3631,296617.0],["2006-02-07",6.4015,6.4015,6.3303,6.3385,174621.0],["2006-02-08",6.3385,6.3932,6.3221,6.3768,260876.0],["2006-02-09",6.3932,6.4261,6.3467,6.3932,240051.0],["2006-02-10",6.4179,6.448,6.3522,6.4316,143946.0],["2006-02-13",6.4179,6.4288,6.3686,6.4206,149012.0],["2006-02-14",6.396,6.5137,6.396,6.5109,424100.0],["2006-02-15",6.5137,6.6423,6.5,6.6341,314768.0],["2006-02-16",6.6368,6.656,6.6149,6.6532,430854.0],["2006-02-17",6.6505,6.6587,6.5903,6.5985,95401.0],["2006-02-21",6.5793,6.593,6.5164,6.552,215708.0],["2006-02-22",6.5629,6.6751,6.5438,6.6505,326729.0],["2006-02-23",6.6368,6.6998,6.593,6.6888,300557.0],["2006-02-24",6.6916,6.6916,6.6259,6.6532,189677.0],["2006-02-27",6.6642,6.6998,6.6313,6.6998,169696.0],["2006-02-28",6.6833,6.697,6.5739,6.6478,122418.0],["2006-03-01",6.6423,6.6751,6.6012,6.6396,162520.0],["2006-03-02",6.6341,6.6779,6.6067,6.645,201637.0],["2006-03-03",6.6671,6.703,6.6561,6.6699,140429.0],["2006-03-06",6.6809,6.6809,6.5705,6.6588,290848.0],["2006-03-07",6.645,6.6588,6.576,6.6367,117352.0],["2006-03-08",6.6202,6.6506,6.5401,6.6147,124951.0],["2006-03-09",6.6257,6.6561,6.5732,6.6119,119041.0],["2006-03-10",6.6036,6.634,6.5622,6.6257,198120.0],["2006-03-13",6.6423,6.877,6.6423,6.8549,757724.0],["2006-03-14",6.8356,6.9046,6.8301,6.9046,387938.0],["2006-03-15",6.9046,6.9682,6.8743,6.9654,383857.0],["2006-03-16",6.9737,7.0124,6.9488,7.0068,378651.0],["2006-03-17",7.0262,7.0538,6.9985,7.0317,326588.0],["2006-03-20",7.0427,7.0427,6.8632,6.8908,350790.0],["2006-03-21",6.8936,7.0068,6.866,6.9626,321382.0],["2006-03-22",6.9046,7.0427,6.8577,7.0206,382168.0],["2006-03-23",7.0096,7.0565,6.9792,7.0179,176591.0],["2006-03-24",7.0345,7.0483,6.9765,6.9847,192773.0],["2006-03-27",6.9875,7.0455,6.9626,6.9903,168008.0],["2006-03-28",6.9903,7.0151,6.9185,6.9185,149856.0],["2006-03-29",6.935,6.9985,6.9212,6.9792,126780.0],["2006-03-30",6.9875,7.0013,6.9544,6.9903,142258.0],["2006-03-31",6.9903,7.0759,6.9737,7.0759,160409.0],["2006-04-03",7.1725,7.1725,6.982,7.0206,242021.0],["2006-04-04",7.0621,7.098,6.9875,6.993,311532.0],["2006-04-05",6.9709,7.04,6.9599,7.0345,196150.0],["2006-04-06",7.0151,7.0289,6.9323,6.9792,238222.0],["2006-04-07",7.0124,7.0124,6.9461,6.982,168430.0],["2006-04-10",6.9847,7.0096,6.9323,6.9571,97231.0],["2006-04-11",6.9626,7.0041,6.9323,6.9433,157455.0],["2006-04-12",6.935,7.0041,6.935,6.9958,173636.0],["2006-04-13",6.982,7.1173,6.982,7.1118,194883.0],["2006-04-17",7.3189,7.4487,7.2609,7.4487,789665.0],["2006-04-18",7.2499,7.2803,7.1477,7.1808,723672.0],["2006-04-19",7.1808,7.1808,7.0897,7.1256,297039.0],["2006-04-20",6.9046,7.0593,6.8632,7.0068,610400.0],["2006-04-21",6.993,7.0317,6.9267,7.0179,424944.0],["2006-04-24",7.0234,7.0234,6.9323,6.9737,273822.0],["2006-04-25",6.9682,6.9682,6.9046,6.9323,160691.0],["2006-04-26",6.9461,7.0538,6.9461,7.0538,209377.0],["2006-04-27",7.0206,7.1173,6.9847,7.0565,289722.0],["2006-04-28",7.0483,7.2195,7.0455,7.1919,401305.0],["2006-05-01",7.2084,7.2195,7.0842,7.1118,267349.0],["2006-05-02",7.1145,7.1284,6.982,7.0289,420019.0],["2006-05-03",7.0262,7.0427,6.9737,7.0427,264676.0],["2006-05-04",7.3949,7.4181,7.2644,7.3746,704086.0],["2006-05-05",7.4413,7.4442,7.3659,7.3804,347621.0],["2006-05-08",7.3659,7.4587,7.3543,7.3978,421594.0],["2006-05-09",7.392,7.4094,7.3485,7.3804,337570.0],["2006-05-10",7.3804,7.421,7.3282,7.392,320685.0],["2006-05-11",7.3949,7.4094,7.2615,7.2905,262525.0],["2006-05-12",7.2789,7.3224,7.2499,7.2673,264267.0],["2006-05-15",7.2528,7.3108,7.2093,7.2673,394122.0],["2006-05-16",7.2499,7.2644,7.189,7.2151,326179.0],["2006-05-17",7.1629,7.2151,7.0759,7.1745,273380.0],["2006-05-18",7.1774,7.2064,7.1078,7.131,296027.0],["2006-05-19",7.131,7.189,7.0788,7.1455,224198.0],["2006-05-22",7.1455,7.1803,7.1107,7.1629,254484.0],["2006-05-23",7.1687,7.2093,7.0962,7.1281,416368.0],["2006-05-24",7.1136,7.1658,7.0266,7.0904,350033.0],["2006-05-25",7.1049,7.1658,7.0817,7.1658,262659.0],["2006-05-26",7.1629,7.1977,7.1223,7.1339,327921.0],["2006-05-30",7.1194,7.1194,7.0266,7.0295,198066.0],["2006-05-31",7.0353,7.1078,7.0179,7.1078,627701.0],["2006-06-01",7.102,7.1861,7.0846,7.1629,342796.0],["2006-06-02",7.2064,7.2818,7.1658,7.2644,450540.0],["2006-06-05",7.2499,7.2499,7.1397,7.1513,579591.0],["2006-06-06",7.1629,7.1977,7.1049,7.1919,536172.0],["2006-06-07",7.1758,7.2636,7.1641,7.2021,467291.0],["2006-06-08",7.2109,7.3367,7.1816,7.3367,387824.0],["2006-06-09",7.3425,7.4215,7.3425,7.4157,359548.0],["2006-06-12",7.4127,7.4303,7.363,7.3835,279142.0],["2006-06-13",7.363,7.4332,7.2665,7.2665,378309.0],["2006-06-14",7.2489,7.3542,7.2343,7.3074,502268.0],["2006-06-15",7.3133,7.5327,7.3133,7.5063,458581.0],["2006-06-16",7.5298,7.5473,7.4596,7.48,389432.0],["2006-06-19",7.4742,7.5151,7.3104,7.3308,382999.0],["2006-06-20",7.3221,7.3981,7.2694,7.2899,302460.0],["2006-06-21",7.2811,7.3542,7.2694,7.2928,256092.0],["2006-06-22",7.3074,7.3133,7.2138,7.2489,292543.0],["2006-06-23",7.2752,7.3191,7.1992,7.3045,300181.0],["2006-06-26",7.3308,7.401,7.3162,7.401,309160.0],["2006-06-27",7.3864,7.4508,7.2752,7.3104,349899.0],["2006-06-28",7.3367,7.3689,7.2431,7.3279,490877.0],["2006-06-29",7.2987,7.3864,7.2753,7.3864,469301.0],["2006-06-30",7.4244,7.521,7.3952,7.521,629845.0],["2006-07-03",7.5473,7.5473,7.4742,7.5415,162420.0],["2006-07-05",7.5385,7.5385,7.4361,7.4742,298573.0],["2006-07-06",7.4712,7.5883,7.4712,7.5766,433119.0],["2006-07-07",7.5853,7.7609,7.5766,7.6906,524647.0],["2006-07-10",7.638,7.7082,7.638,7.6848,295223.0],["2006-07-11",7.6936,7.7492,7.6204,7.7404,272575.0],["2006-07-12",7.755,7.755,7.5853,7.6058,229424.0],["2006-07-13",7.5649,7.597,7.5268,7.5444,233177.0],["2006-07-14",7.5444,7.5473,7.4829,7.5034,197262.0],["2006-07-17",7.5064,7.6058,7.4859,7.5619,164832.0],["2006-07-18",7.5912,7.6234,7.5415,7.5941,212137.0],["2006-07-19",7.597,7.8223,7.5853,7.8223,484713.0],["2006-07-20",7.7491,7.8281,7.6848,7.793,398008.0],["2006-07-21",7.7843,7.7843,7.6643,7.7521,308088.0],["2006-07-24",7.7521,7.8545,7.7521,7.8457,379247.0],["2006-07-25",7.793,7.8545,7.7813,7.8457,424274.0],["2006-07-26",7.8018,7.8662,7.7316,7.8515,317335.0],["2006-07-27",7.8603,7.8808,7.755,7.7726,200076.0],["2006-07-28",7.755,7.913,7.755,7.8983,333416.0],["2006-07-31",7.6058,7.6672,7.5327,7.597,719095.0],["2006-08-01",7.5678,7.5678,7.4244,7.5151,435933.0],["2006-08-02",7.5532,7.5532,7.4157,7.5181,351373.0],["2006-08-03",7.4859,7.6351,7.4712,7.6321,332344.0],["2006-08-04",7.6848,7.7345,7.6,7.6292,314654.0],["2006-08-07",7.6029,7.6058,7.4976,7.5093,222322.0],["2006-08-08",7.5268,7.5853,7.4917,7.5268,213343.0],["2006-08-09",7.5532,7.5853,7.3455,7.3601,332746.0],["2006-08-10",7.3718,7.4391,7.3338,7.4391,228754.0],["2006-08-11",7.4069,7.4595,7.3806,7.442,162956.0],["2006-08-14",7.442,7.5122,7.4186,7.442,186541.0],["2006-08-15",7.5005,7.6234,7.4976,7.6175,313448.0],["2006-08-16",7.6292,7.6351,7.5649,7.6058,236125.0],["2006-08-17",7.6058,7.6351,7.5619,7.6087,377237.0],["2006-08-18",7.6351,7.6351,7.5619,7.6087,245774.0],["2006-08-21",7.5824,7.6087,7.5561,7.5766,216425.0],["2006-08-22",7.5912,7.6234,7.5707,7.5883,189222.0],["2006-08-23",7.5824,7.597,7.4654,7.5444,276864.0],["2006-08-24",7.597,7.597,7.4917,7.5502,268823.0],["2006-08-25",7.5502,7.5649,7.4566,7.4888,233981.0],["2006-08-28",7.4888,7.5561,7.4712,7.5005,212807.0],["2006-08-29",7.4976,7.521,7.4391,7.521,241753.0],["2006-08-30",7.5327,7.5619,7.4888,7.5298,170326.0],["2006-08-31",7.5327,7.5327,7.4244,7.5034,238805.0],["2006-09-01",7.5122,7.5239,7.4449,7.5093,114712.0],["2006-09-05",7.5093,7.5561,7.4742,7.5327,199674.0],["2006-09-06",7.5076,7.5518,7.4634,7.5253,196592.0],["2006-09-07",7.4752,7.5519,7.4545,7.4781,277132.0],["2006-09-08",7.4781,7.5106,7.4162,7.5017,189356.0],["2006-09-11",7.4634,7.5283,7.4191,7.5017,138298.0],["2006-09-12",7.5666,7.6138,7.487,7.6108,174212.0],["2006-09-13",7.5843,7.6256,7.5578,7.6079,206375.0],["2006-09-14",7.605,7.6345,7.5843,7.6345,180645.0],["2006-09-15",7.6345,7.664,7.5961,7.6551,280214.0],["2006-09-18",7.661,7.661,7.5165,7.5489,335828.0],["2006-09-19",7.5282,7.5371,7.4309,7.5253,367588.0],["2006-09-20",7.5194,7.6639,7.5194,7.6492,314252.0],["2006-09-21",7.6315,7.6403,7.3867,7.3867,576777.0],["2006-09-22",7.3896,7.4604,7.2923,7.4604,625557.0],["2006-09-25",7.4457,7.5489,7.3896,7.543,397204.0],["2006-09-26",7.5135,7.602,7.5017,7.5961,305542.0],["2006-09-27",7.599,7.6521,7.5695,7.5961,380587.0],["2006-09-28",7.5873,7.661,7.5578,7.6315,224600.0],["2006-09-29",7.6403,7.6462,7.5253,7.543,294687.0],["2006-10-02",7.5784,7.5784,7.4781,7.5342,250330.0],["2006-10-03",7.5873,7.6197,7.5224,7.5666,294553.0],["2006-10-04",7.5401,7.5548,7.5047,7.546,410605.0],["2006-10-05",7.5519,7.5902,7.5253,7.5902,246176.0],["2006-10-06",7.5843,7.5843,7.487,7.5047,283698.0],["2006-10-09",7.4929,7.6168,7.4575,7.6079,353919.0],["2006-10-10",7.6256,7.6522,7.5607,7.6463,422398.0],["2006-10-11",7.6315,7.6522,7.5961,7.6079,436067.0],["2006-10-12",7.6492,7.6846,7.6315,7.6728,189758.0],["2006-10-13",7.6758,7.6964,7.6345,7.6522,158399.0],["2006-10-16",7.664,7.6846,7.6168,7.6286,185067.0],["2006-10-17",7.6462,7.6846,7.5961,7.6846,172604.0],["2006-10-18",7.7288,7.7465,7.661,7.7436,228620.0],["2006-10-19",7.6698,7.6698,7.487,7.4899,441830.0],["2006-10-20",7.4751,7.5223,7.4279,7.4397,364238.0],["2006-10-23",7.4073,7.4663,7.3896,7.4457,310098.0],["2006-10-24",7.5784,7.6227,7.4663,7.5489,452952.0],["2006-10-25",7.5165,7.6551,7.5165,7.6286,316665.0],["2006-10-26",7.6581,7.6846,7.5843,7.6522,236661.0],["2006-10-27",7.6197,7.6964,7.6049,7.6167,181047.0],["2006-10-30",7.6168,7.661,7.6079,7.6256,149019.0],["2006-10-31",7.6551,7.6993,7.6226,7.6875,196458.0],["2006-11-01",7.6846,7.6934,7.5224,7.5371,470776.0],["2006-11-02",7.5106,7.5725,7.4722,7.5371,277668.0],["2006-11-03",7.5371,7.5578,7.4634,7.5224,177161.0],["2006-11-06",7.543,7.5754,7.5165,7.5754,164698.0],["2006-11-07",7.5637,7.5814,7.5135,7.5401,181449.0],["2006-11-08",7.5017,7.605,7.4663,7.5873,176357.0],["2006-11-09",7.6109,7.6109,7.5224,7.5489,185201.0],["2006-11-10",7.5725,7.5725,7.4811,7.5489,156523.0],["2006-11-13",7.5283,7.5843,7.5135,7.5843,231435.0],["2006-11-14",7.5637,7.661,7.543,7.661,170326.0],["2006-11-15",7.6403,7.6934,7.6315,7.6875,228084.0],["2006-11-16",7.7023,7.72,7.661,7.72,233847.0],["2006-11-17",7.6905,7.72,7.658,7.72,181583.0],["2006-11-20",7.7052,7.7288,7.658,7.6905,160677.0],["2006-11-21",7.6846,7.6964,7.6226,7.6875,198200.0],["2006-11-22",7.6817,7.6876,7.6522,7.6758,222322.0],["2006-11-24",7.6728,7.7111,7.6286,7.6993,108548.0],["2006-11-27",7.6698,7.6787,7.5695,7.5784,232239.0],["2006-11-28",7.5548,7.6168,7.5253,7.6108,212807.0],["2006-11-29",7.6138,7.7053,7.6138,7.7053,279142.0],["2006-11-30",7.6934,7.7141,7.605,7.658,1616557.0],["2006-12-01",7.6816,7.7052,7.5725,7.5991,458849.0],["2006-12-04",7.5961,7.6993,7.5932,7.658,428429.0],["2006-12-05",7.6846,7.6905,7.6226,7.6669,321489.0],["2006-12-06",7.6952,7.6952,7.591,7.6029,269627.0],["2006-12-07",7.597,7.6624,7.5851,7.597,222322.0],["2006-12-08",7.5791,7.6148,7.5405,7.591,202086.0],["2006-12-11",7.6,7.6327,7.5911,7.6148,113506.0],["2006-12-12",7.5881,7.6148,7.5643,7.6089,263731.0],["2006-12-13",7.6386,7.6565,7.5732,7.6357,197932.0],["2006-12-14",7.6148,7.7011,7.6059,7.6803,153307.0],["2006-12-15",7.6773,7.7606,7.6773,7.6892,500928.0],["2006-12-18",7.6624,7.7249,7.6238,7.6446,235053.0],["2006-12-19",7.6476,7.6862,7.6208,7.6476,185603.0],["2006-12-20",7.6357,7.719,7.6297,7.716,258906.0],["2006-12-21",7.71,7.7517,7.6654,7.7219,291337.0],["2006-12-22",7.7338,7.7457,7.716,7.719,312778.0],["2006-12-26",7.71,7.7963,7.7041,7.7874,244165.0],["2006-12-27",7.8617,7.9361,7.8231,7.8855,320417.0],["2006-12-28",7.8707,7.9272,7.8647,7.9123,201282.0],["2006-12-29",7.9212,7.9301,7.8796,7.8855,266411.0],["2007-01-03",7.9599,7.9599,7.8141,7.8647,416502.0],["2007-01-04",7.8677,7.8677,7.8022,7.8379,395864.0],["2007-01-05",7.7993,7.8022,7.6892,7.713,555336.0],["2007-01-08",7.7041,7.716,7.6208,7.6981,199406.0],["2007-01-09",7.6981,7.7308,7.6208,7.6803,217364.0],["2007-01-10",7.6535,7.6952,7.6327,7.6803,205571.0],["2007-01-11",7.6892,7.7249,7.6654,7.7071,155853.0],["2007-01-12",7.6862,7.719,7.6684,7.6803,145668.0],["2007-01-16",7.6684,7.6981,7.6059,7.6357,230764.0],["2007-01-17",7.6089,7.7041,7.591,7.6505,277668.0],["2007-01-18",7.6743,7.6743,7.4304,7.5583,565118.0],["2007-01-19",7.5435,7.5494,7.4393,7.4929,336766.0],["2007-01-22",7.484,7.5583,7.4542,7.5435,426820.0],["2007-01-23",7.5197,7.5554,7.4453,7.5494,328457.0],["2007-01-24",7.5256,7.6178,7.5107,7.6178,433655.0],["2007-01-25",7.5911,7.6029,7.5256,7.5643,209457.0],["2007-01-26",7.5702,7.5702,7.5018,7.5464,264267.0],["2007-01-29",7.5256,7.594,7.5197,7.5673,246980.0],["2007-01-30",7.5881,7.6,7.5107,7.6,261051.0],["2007-01-31",7.597,7.6208,7.5256,7.6178,517679.0],["2007-02-01",7.6148,7.6565,7.5554,7.6059,279008.0],["2007-02-02",7.6297,7.7011,7.6148,7.6654,282090.0],["2007-02-05",7.6654,7.6743,7.6178,7.6178,216291.0],["2007-02-06",7.6327,7.6743,7.6297,7.6505,301522.0],["2007-02-07",7.6892,7.7398,7.6714,7.7338,336096.0],["2007-02-08",7.7071,7.7338,7.6535,7.716,280214.0],["2007-02-09",7.7219,7.7309,7.6327,7.6684,277132.0],["2007-02-12",7.6684,7.719,7.6357,7.716,219106.0],["2007-02-13",7.7279,7.7338,7.6833,7.719,189356.0],["2007-02-14",7.719,7.7309,7.6952,7.7071,123557.0],["2007-02-15",7.7041,7.7309,7.6505,7.7011,235857.0],["2007-02-16",7.6922,7.7279,7.6862,7.7219,164966.0],["2007-02-20",7.7011,7.7428,7.6684,7.7398,217498.0],["2007-02-21",7.7309,7.7428,7.71,7.7428,174748.0],["2007-02-22",7.7338,7.7755,7.719,7.7398,201282.0],["2007-02-23",7.7338,7.7636,7.6773,7.7309,175285.0],["2007-02-26",7.716,7.7338,7.6267,7.6773,176625.0],["2007-02-27",7.6029,7.6297,7.475,7.5078,226208.0],["2007-02-28",7.4959,7.5107,7.4096,7.4899,379783.0],["2007-03-01",7.4661,7.5375,7.3769,7.4929,427893.0],["2007-03-02",7.4929,7.5048,7.4245,7.4393,334488.0],["2007-03-05",7.3263,7.5405,7.2698,7.2728,478414.0],["2007-03-06",7.3144,7.4512,7.3144,7.4185,319881.0],["2007-03-07",7.453,7.453,7.369,7.405,301119.0],["2007-03-08",7.441,7.504,7.429,7.435,238939.0],["2007-03-09",7.465,7.522,7.453,7.504,177429.0],["2007-03-12",7.495,7.501,7.459,7.495,167646.0],["2007-03-13",7.429,7.441,7.243,7.261,390236.0],["2007-03-14",7.282,7.483,7.264,7.411,501196.0],["2007-03-15",7.387,7.531,7.387,7.51,456303.0],["2007-03-16",7.51,7.543,7.327,7.471,203158.0],["2007-03-19",7.492,7.531,7.447,7.48,274050.0],["2007-03-20",7.498,7.546,7.45,7.534,370804.0],["2007-03-21",7.546,7.8221,7.546,7.7711,647936.0],["2007-03-22",7.7771,7.7771,7.6811,7.6931,237599.0],["2007-03-23",7.6931,7.7681,7.6931,7.7501,213209.0],["2007-03-26",7.7741,7.7741,7.6331,7.7291,213075.0],["2007-03-27",7.6961,7.7051,7.6481,7.6541,357672.0],["2007-03-28",7.6241,7.6751,7.552,7.6451,323901.0],["2007-03-29",7.6931,7.6931,7.588,7.6391,229156.0],["2007-03-30",7.6181,7.6421,7.528,7.576,341188.0],["2007-04-02",7.6001,7.6031,7.507,7.561,478682.0],["2007-04-03",7.6781,7.6781,7.576,7.6211,392648.0],["2007-04-04",7.594,7.6301,7.576,7.6181,322159.0],["2007-04-05",7.594,7.6811,7.537,7.6421,646462.0],["2007-04-09",7.6751,7.6871,7.555,7.6301,454426.0],["2007-04-10",7.6211,7.6601,7.612,7.6571,457509.0],["2007-04-11",7.6541,7.6541,7.6001,7.6331,523843.0],["2007-04-12",7.6091,7.6511,7.57,7.6511,432315.0],["2007-04-13",7.6601,7.7321,7.6541,7.7321,338508.0],["2007-04-16",7.7501,7.8671,7.7501,7.8401,459117.0],["2007-04-17",7.8221,7.8401,7.7501,7.7771,470910.0],["2007-04-18",7.7711,7.8101,7.7441,7.7531,327787.0],["2007-04-19",7.7111,7.7201,7.6241,7.6901,323231.0],["2007-04-20",7.7231,7.7561,7.6361,7.7081,402833.0],["2007-04-23",7.9331,7.9331,7.6451,7.6841,408193.0],["2007-04-24",7.6991,7.7081,7.6001,7.6361,298975.0],["2007-04-25",7.6451,7.6811,7.6031,7.6511,396400.0],["2007-04-26",7.6601,7.6661,7.606,7.6481,259979.0],["2007-04-27",7.6451,7.6601,7.6211,7.6301,284234.0],["2007-04-30",7.6571,7.6751,7.597,7.6121,487929.0],["2007-05-01",7.606,7.6871,7.558,7.6541,331540.0],["2007-05-02",7.6451,7.7051,7.6181,7.6901,538718.0],["2007-05-03",7.6751,7.7471,7.6721,7.7381,309562.0],["2007-05-04",7.7651,7.7981,7.7081,7.7381,227280.0],["2007-05-07",7.7441,7.7711,7.6961,7.7171,359682.0],["2007-05-08",7.7141,7.7261,7.6511,7.7051,483775.0],["2007-05-09",7.8729,7.8729,7.6871,7.7564,370249.0],["2007-05-10",7.7438,7.7438,7.6556,7.6587,281803.0],["2007-05-11",7.6713,7.7627,7.6713,7.7312,410835.0],["2007-05-14",7.7186,7.7406,7.6367,7.665,220286.0],["2007-05-15",7.6524,7.7091,7.6241,7.6304,245301.0],["2007-05-16",7.6335,7.665,7.6146,7.6493,212629.0],["2007-05-17",7.6493,7.6808,7.6209,7.6367,187103.0],["2007-05-18",7.6556,7.6997,7.6241,7.6461,216330.0],["2007-05-21",7.6524,7.6839,7.6146,7.6493,276698.0],["2007-05-22",7.6272,7.7186,7.6272,7.706,207396.0],["2007-05-23",7.706,7.7312,7.6493,7.6556,252321.0],["2007-05-24",7.6304,7.6997,7.5547,7.5768,229858.0],["2007-05-25",7.5484,7.6272,7.5169,7.6178,437637.0],["2007-05-29",7.6209,7.6902,7.6209,7.6587,290609.0],["2007-05-30",7.602,7.6871,7.602,7.6871,297629.0],["2007-05-31",7.8383,7.8383,7.6682,7.7154,726970.0],["2007-06-01",7.7154,7.7816,7.7123,7.769,362974.0],["2007-06-04",7.7627,7.7942,7.7186,7.7816,240324.0],["2007-06-05",7.7658,7.7721,7.6713,7.6902,404198.0],["2007-06-06",7.6902,7.6997,7.6203,7.6394,452314.0],["2007-06-07",7.5853,7.6108,7.5027,7.5123,538974.0],["2007-06-08",7.5027,7.5949,7.4932,7.5822,432532.0],["2007-06-11",7.5504,7.6076,7.5313,7.5853,305287.0],["2007-06-12",7.5409,7.5409,7.4296,7.4614,424364.0],["2007-06-13",7.5027,7.5027,7.3979,7.49,432021.0],["2007-06-14",7.4995,7.5281,7.4582,7.4709,251427.0],["2007-06-15",7.4964,7.5536,7.4582,7.4995,364378.0],["2007-06-18",7.4995,7.5123,7.4328,7.4646,278485.0],["2007-06-19",7.4265,7.4487,7.3407,7.4455,448996.0],["2007-06-20",7.4392,7.4582,7.347,7.3502,245429.0],["2007-06-21",7.3597,7.3597,7.2707,7.3121,272231.0],["2007-06-22",7.2803,7.3248,7.2231,7.2358,602660.0],["2007-06-25",7.2517,7.3248,7.2199,7.2326,239048.0],["2007-06-26",7.2612,7.3216,7.2517,7.2962,353785.0],["2007-06-27",7.293,7.293,7.15,7.1818,836220.0],["2007-06-28",7.1563,7.1849,7.0769,7.1246,582623.0],["2007-06-29",7.15,7.1849,7.0674,7.1468,743434.0],["2007-07-02",7.2008,7.2231,7.1373,7.2072,304266.0],["2007-07-03",7.2008,7.258,7.1818,7.2517,231390.0],["2007-07-05",7.2803,7.3025,7.2231,7.2517,279889.0],["2007-07-06",7.2707,7.2707,7.2135,7.2549,288695.0],["2007-07-09",7.2707,7.2739,7.15,7.1722,384927.0],["2007-07-10",7.1405,7.15,7.0356,7.0705,442232.0],["2007-07-11",7.0674,7.0928,7.0292,7.0547,566797.0],["2007-07-12",7.0547,7.1818,7.0547,7.1818,324176.0],["2007-07-13",7.1691,7.2135,7.15,7.1977,283335.0],["2007-07-16",7.1818,7.1913,7.15,7.1595,276825.0],["2007-07-17",7.1309,7.1881,7.1055,7.1119,348297.0],["2007-07-18",7.0419,7.0705,6.8767,6.9339,699019.0],["2007-07-19",6.9879,7.1405,6.9498,7.1214,935514.0],["2007-07-20",7.1436,7.2167,7.0705,7.1405,764237.0],["2007-07-23",7.1436,7.2167,7.1182,7.1691,652308.0],["2007-07-24",7.1023,7.1563,6.9657,6.9911,532592.0],["2007-07-25",6.9975,7.1087,6.9434,6.9911,620018.0],["2007-07-26",6.9148,6.9339,6.6797,6.81,958870.0],["2007-07-27",6.7845,6.8417,6.6987,6.7591,679620.0],["2007-07-30",6.7909,6.8386,6.7019,6.7941,647458.0],["2007-07-31",6.8322,6.8989,6.7115,6.7273,553268.0],["2007-08-01",6.7432,6.8449,6.6797,6.7909,1083180.0],["2007-08-02",6.8259,6.9148,6.8068,6.8576,738201.0],["2007-08-03",6.81,6.8799,6.6352,6.6543,845154.0],["2007-08-06",6.6606,6.9403,6.5748,6.9403,843367.0],["2007-08-07",6.9244,6.9911,6.8449,6.9466,864936.0],["2007-08-08",6.9911,7.3343,6.9847,7.293,1333714.0],["2007-08-09",7.115,7.4265,7.0705,7.3851,1757184.0],["2007-08-10",7.2835,7.3756,6.9847,7.1627,1542003.0],["2007-08-13",7.2008,7.2421,6.864,6.918,754793.0],["2007-08-14",6.9148,6.9784,6.8163,6.8227,444784.0],["2007-08-15",6.7687,7.0197,6.7019,6.7655,673494.0],["2007-08-16",6.6129,7.258,6.5716,7.258,1018983.0],["2007-08-17",7.3915,7.4678,7.2263,7.3851,1048338.0],["2007-08-20",7.3883,7.4296,7.1913,7.2135,633546.0],["2007-08-21",7.2135,7.3788,7.2104,7.2866,687405.0],["2007-08-22",7.3152,7.382,7.1277,7.3216,645416.0],["2007-08-23",7.3597,7.3661,7.2294,7.3121,509492.0],["2007-08-24",7.2835,7.3661,7.1436,7.3502,458951.0],["2007-08-27",7.2993,7.3216,7.2104,7.2135,413132.0],["2007-08-28",7.2358,7.2358,7.0324,7.0324,550205.0],["2007-08-29",7.0642,7.1977,7.0324,7.1977,434957.0],["2007-08-30",7.1818,7.2199,7.0801,7.1341,368335.0],["2007-08-31",7.2485,7.2739,7.15,7.2135,398455.0],["2007-09-04",7.2231,7.3089,7.204,7.239,434063.0],["2007-09-05",7.1748,7.2358,7.1235,7.1941,525317.0],["2007-09-06",7.2582,7.2999,7.1941,7.271,446699.0],["2007-09-07",7.2871,7.5244,7.146,7.2005,337832.0],["2007-09-10",7.1716,7.2807,7.1139,7.1812,409048.0],["2007-09-11",7.3224,7.332,7.2101,7.271,318305.0],["2007-09-12",7.2422,7.2742,7.1941,7.2197,232411.0],["2007-09-13",7.2261,7.332,7.2197,7.2967,175106.0],["2007-09-14",7.2101,7.348,7.2101,7.348,229858.0],["2007-09-17",7.2871,7.3192,7.2165,7.2678,250917.0],["2007-09-18",7.2775,7.5533,7.2518,7.5533,515490.0],["2007-09-19",7.5597,7.6688,7.4763,7.5244,439296.0],["2007-09-20",7.5148,7.5148,7.3865,7.4218,294821.0],["2007-09-21",7.4314,7.4474,7.3384,7.3544,355189.0],["2007-09-24",7.332,7.3673,7.2133,7.2197,334769.0],["2007-09-25",7.146,7.2165,7.1011,7.1812,318049.0],["2007-09-26",7.2229,7.2422,7.1556,7.1844,260361.0],["2007-09-27",7.2101,7.2582,7.162,7.2422,243897.0],["2007-09-28",7.2037,7.2197,7.0882,7.1139,386713.0],["2007-10-01",7.1684,7.2422,7.1395,7.2326,391691.0],["2007-10-02",7.2967,7.3063,7.2197,7.2518,454739.0],["2007-10-03",7.2165,7.348,7.2165,7.3352,409048.0],["2007-10-04",7.3673,7.425,7.3673,7.4218,294438.0],["2007-10-05",7.4218,7.5116,7.4057,7.4827,368335.0],["2007-10-08",7.4795,7.5212,7.4218,7.4956,246450.0],["2007-10-09",7.4667,7.5244,7.4282,7.5244,238282.0],["2007-10-10",7.4859,7.4956,7.425,7.4474,176127.0],["2007-10-11",7.4442,7.5084,7.3448,7.3929,351616.0],["2007-10-12",7.3641,7.4314,7.3384,7.3641,233942.0],["2007-10-15",7.332,7.3512,7.178,7.2326,272997.0],["2007-10-16",7.2165,7.2261,7.0561,7.0914,529274.0],["2007-10-17",7.1684,7.2454,6.8348,6.9535,676812.0],["2007-10-18",6.8958,6.9054,6.6552,6.7001,871445.0],["2007-10-19",6.636,6.6681,6.4788,6.4885,667495.0],["2007-10-22",6.4628,6.6296,6.3505,6.5462,579687.0],["2007-10-23",6.5558,6.6071,6.4211,6.482,559394.0],["2007-10-24",6.4147,6.4564,6.2543,6.4083,982226.0],["2007-10-25",6.389,6.543,6.3409,6.4147,717781.0],["2007-10-26",6.4788,6.6039,6.4532,6.6039,466098.0],["2007-10-29",6.6488,6.6488,6.5301,6.5783,567945.0],["2007-10-30",6.543,6.5879,6.5173,6.5334,363868.0],["2007-10-31",6.5301,6.6552,6.4852,6.5686,503621.0],["2007-11-01",6.4628,6.4628,6.2062,6.2062,756963.0],["2007-11-02",6.2639,6.2768,5.9689,6.0972,2046517.0],["2007-11-05",5.9977,6.1228,5.9977,6.0715,867999.0],["2007-11-06",6.1324,6.1549,5.9817,6.1549,862128.0],["2007-11-07",6.1453,6.1453,5.8406,5.8438,1090072.0],["2007-11-08",5.9143,6.1453,5.7796,6.1292,1421267.0],["2007-11-09",6.0555,6.2383,6.0041,6.1613,1248714.0],["2007-11-12",6.1485,6.2992,6.1004,6.1292,877316.0],["2007-11-13",6.1581,6.3024,6.1453,6.3024,557225.0],["2007-11-14",6.3024,6.3698,6.0939,6.1132,626910.0],["2007-11-15",6.1228,6.1324,5.94,5.9785,697233.0],["2007-11-16",5.9977,6.0362,5.8662,5.9496,838772.0],["2007-11-19",5.94,5.94,5.7187,5.7893,851025.0],["2007-11-20",5.7732,5.863,5.5583,5.77,1051911.0],["2007-11-21",5.7027,5.9079,5.6706,5.8406,802526.0],["2007-11-23",5.9272,6.0362,5.8791,5.9881,337321.0],["2007-11-26",5.9592,5.9721,5.7443,5.7443,832646.0],["2007-11-27",5.786,5.956,5.7764,5.8855,998818.0],["2007-11-28",5.8855,6.1549,5.8855,6.1453,746880.0],["2007-11-29",6.11,6.126,6.0041,6.0875,513703.0],["2007-11-30",6.2158,6.3505,6.1838,6.2864,936280.0],["2007-12-03",6.2543,6.3666,6.2094,6.2158,530167.0],["2007-12-04",6.2126,6.219,6.0779,6.1324,469799.0],["2007-12-05",6.2492,6.2557,6.1032,6.2297,734628.0],["2007-12-06",6.1811,6.3984,6.1811,6.3951,749688.0],["2007-12-07",6.4146,6.4502,6.2751,6.3043,376120.0],["2007-12-10",6.2913,6.4405,6.2589,6.3886,489964.0],["2007-12-11",6.2167,6.2621,5.8535,5.8665,1096964.0],["2007-12-12",5.9346,6.0124,5.7563,5.8114,1130403.0],["2007-12-13",5.8438,5.8925,5.7108,5.8762,1197790.0],["2007-12-14",5.8698,5.8957,5.7336,5.7498,1042722.0],["2007-12-17",5.7238,5.8633,5.6914,5.8373,1506140.0],["2007-12-18",5.8795,6.0481,5.8471,6.0254,1280110.0],["2007-12-19",6.0838,6.0838,5.8957,5.9411,705528.0],["2007-12-20",5.9314,6.0578,5.9314,6.0157,1042212.0],["2007-12-21",6.1097,6.2654,5.9703,6.1616,1937651.0],["2007-12-24",6.2297,6.3367,6.1162,6.314,480009.0],["2007-12-26",6.3238,6.3367,6.2395,6.3205,659072.0],["2007-12-27",6.2881,6.3303,6.2232,6.2784,826265.0],["2007-12-28",6.2524,6.3205,6.2038,6.207,783382.0],["2007-12-31",6.1551,6.2654,6.1292,6.1811,671835.0],["2008-01-02",6.2297,6.2297,6.1032,6.1681,902586.0],["2008-01-03",6.1616,6.2427,6.1032,6.1195,790656.0],["2008-01-04",6.0741,6.0805,5.9216,5.9476,850259.0],["2008-01-07",5.9962,6.1778,5.9476,6.0546,649372.0],["2008-01-08",6.1259,6.1259,5.8925,5.9054,868765.0],["2008-01-09",5.9184,5.9379,5.6914,5.873,1109599.0],["2008-01-10",5.8827,6.0416,5.7465,5.9508,1350689.0],["2008-01-11",5.873,6.0319,5.8049,5.9281,626527.0],["2008-01-14",5.967,5.9703,5.8244,5.8698,599852.0],["2008-01-15",5.8244,5.9314,5.7303,5.86,1232250.0],["2008-01-16",5.8535,6.1843,5.8081,6.0903,1203406.0],["2008-01-17",6.1097,6.1097,5.753,5.7595,1133210.0],["2008-01-18",5.8438,5.8795,5.646,5.6914,956445.0],["2008-01-22",5.3703,5.9995,5.3703,5.9087,1177242.0],["2008-01-23",5.8535,6.2103,5.74,6.1551,1844610.0],["2008-01-24",6.1616,6.2913,6.1,6.1811,1795601.0],["2008-01-25",6.2427,6.2557,6.0578,6.0968,926198.0],["2008-01-28",6.0741,6.3432,6.0092,6.3335,969719.0],["2008-01-29",6.3562,6.4243,6.1811,6.4081,540250.0],["2008-01-30",6.4081,6.5735,6.3108,6.4438,1919017.0],["2008-01-31",6.3757,6.6448,6.2849,6.5637,1549406.0],["2008-02-01",6.5281,6.567,6.4308,6.5313,1267986.0],["2008-02-04",6.4989,6.4989,6.3238,6.34,984524.0],["2008-02-05",6.3043,6.3562,6.1324,6.1324,1308954.0],["2008-02-06",6.1195,6.2913,6.1065,6.1324,761430.0],["2008-02-07",6.1032,6.3108,6.0416,6.2362,926836.0],["2008-02-08",6.1941,6.3043,6.0611,6.1811,794230.0],["2008-02-11",6.1811,6.1941,5.98,5.9995,809801.0],["2008-02-12",6.0935,6.1616,6.0027,6.0643,662645.0],["2008-02-13",6.0968,6.1227,5.9833,6.1065,431511.0],["2008-02-14",6.0903,6.1292,5.9995,6.0611,993968.0],["2008-02-15",6.0449,6.2589,5.9379,6.0481,947767.0],["2008-02-19",6.0968,6.1519,5.9411,5.9508,601001.0],["2008-02-20",5.9184,6.1584,5.8892,6.1519,768322.0],["2008-02-21",6.1778,6.2135,6.1227,6.1486,737563.0],["2008-02-22",6.1616,6.2913,6.0806,6.2427,993585.0],["2008-02-25",6.233,6.3173,6.1324,6.3043,639034.0],["2008-02-26",6.2427,6.4373,6.1908,6.4016,710506.0],["2008-02-27",6.3367,6.4762,6.2751,6.3692,616189.0],["2008-02-28",6.3562,6.3562,6.1941,6.2103,527742.0],["2008-02-29",6.1649,6.2005,6.0092,6.0578,885867.0],["2008-03-03",6.1454,6.1454,5.9184,5.9443,597810.0],["2008-03-04",5.9606,5.9638,5.8049,5.9411,674260.0],["2008-03-05",5.9641,6.1281,5.9116,6.0067,924028.0],["2008-03-06",5.9739,6.0067,5.8558,5.8558,571008.0],["2008-03-07",5.823,6.0198,5.8033,5.9378,670558.0],["2008-03-10",5.928,6.0395,5.8755,5.9083,581984.0],["2008-03-11",6.0264,6.2331,6.0264,6.2331,1222678.0],["2008-03-12",6.2659,6.3479,6.1511,6.2298,1414630.0],["2008-03-13",6.1904,6.4069,6.0297,6.361,991543.0],["2008-03-14",6.3807,6.4955,6.2823,6.338,890589.0],["2008-03-17",6.3052,6.4726,6.174,6.4266,834433.0],["2008-03-18",6.5086,6.5808,6.2987,6.5808,1047444.0],["2008-03-19",6.5743,6.6924,6.4955,6.548,855364.0],["2008-03-20",6.525,6.5907,6.3577,6.5907,1401995.0],["2008-03-24",6.6431,6.7645,6.5611,6.6989,853832.0],["2008-03-25",6.6759,6.7842,6.5644,6.712,423598.0],["2008-03-26",6.6956,6.6989,6.5119,6.5447,456398.0],["2008-03-27",6.6103,6.7022,6.4922,6.5021,750454.0],["2008-03-28",6.5185,6.5185,6.2888,6.3118,415813.0],["2008-03-31",6.3216,6.4069,6.256,6.302,590153.0],["2008-04-01",6.5185,6.6005,6.4496,6.6005,825754.0],["2008-04-02",6.5644,6.7416,6.525,6.653,724928.0],["2008-04-03",6.5316,6.5808,6.4529,6.548,706039.0],["2008-04-04",6.525,6.525,6.3413,6.3577,588111.0],["2008-04-07",6.3676,6.4332,6.3249,6.3545,527998.0],["2008-04-08",6.3479,6.3479,6.2593,6.2856,441721.0],["2008-04-09",6.2528,6.3282,6.1281,6.1445,588876.0],["2008-04-10",6.1806,6.279,6.0461,6.2134,457292.0],["2008-04-11",6.2035,6.2724,6.1347,6.1379,364506.0],["2008-04-14",6.1543,6.1543,6.01,6.01,452825.0],["2008-04-15",6.069,6.2429,6.069,6.2429,560160.0],["2008-04-16",6.3216,6.4988,6.2626,6.4955,640438.0],["2008-04-17",6.4496,6.6366,6.4102,6.6235,547270.0],["2008-04-18",6.6431,6.712,6.5578,6.6136,779170.0],["2008-04-21",6.6136,6.6267,6.3545,6.3676,449762.0],["2008-04-22",6.3348,6.3348,6.2003,6.2692,731437.0],["2008-04-23",6.2626,6.3282,6.1773,6.197,803164.0],["2008-04-24",6.1347,6.384,6.0789,6.3446,1058165.0],["2008-04-25",6.3873,6.4233,6.1609,6.2921,884463.0],["2008-04-28",6.2921,6.4135,6.2331,6.3676,564882.0],["2008-04-29",6.3676,6.4037,6.279,6.2954,478223.0],["2008-04-30",6.3216,6.3971,6.2626,6.2954,391053.0],["2008-05-01",6.2823,6.5611,6.2659,6.4726,606617.0],["2008-05-02",6.4758,6.6103,6.2364,6.2823,639162.0],["2008-05-05",6.2823,6.338,6.2331,6.2888,412111.0],["2008-05-06",6.2364,6.4004,6.2331,6.3577,584920.0],["2008-05-07",6.5792,6.5792,6.2726,6.3208,618450.0],["2008-05-08",6.369,6.4552,6.276,6.2829,831528.0],["2008-05-09",6.2519,6.307,6.1451,6.2003,865927.0],["2008-05-12",6.2485,6.3518,6.2175,6.3105,421902.0],["2008-05-13",6.2898,6.3553,6.2485,6.3312,513673.0],["2008-05-14",6.3622,6.3656,6.2554,6.2898,324905.0],["2008-05-15",6.3208,6.4001,6.276,6.3897,332927.0],["2008-05-16",6.3828,6.3828,6.2623,6.307,311899.0],["2008-05-19",6.2967,6.3759,6.2657,6.2967,329402.0],["2008-05-20",6.3277,6.3277,6.2003,6.2106,473561.0],["2008-05-21",6.2003,6.3002,6.1245,6.1245,376928.0],["2008-05-22",6.1141,6.2209,6.1038,6.1141,481462.0],["2008-05-23",6.1107,6.1107,6.0315,6.0659,427007.0],["2008-05-27",6.0556,6.1624,6.0418,6.1038,335723.0],["2008-05-28",6.1004,6.1314,5.9316,6.0039,595841.0],["2008-05-29",5.9729,6.1383,5.9729,6.0935,370122.0],["2008-05-30",6.0969,6.1245,6.0315,6.0659,750575.0],["2008-06-02",6.0211,6.0694,5.9626,5.9901,389084.0],["2008-06-03",5.9901,6.0556,5.9695,5.997,333900.0],["2008-06-04",6.0179,6.0946,5.9831,6.0388,409261.0],["2008-06-05",6.0354,6.1469,6.0179,6.1469,351038.0],["2008-06-06",6.0946,6.1051,5.9273,6.011,758111.0],["2008-06-09",6.0946,6.1016,5.9064,5.9482,863496.0],["2008-06-10",5.8786,6.126,5.8786,6.0598,566061.0],["2008-06-11",6.0981,6.0981,5.8925,5.9064,504435.0],["2008-06-12",5.9378,6.0981,5.8751,5.9169,581620.0],["2008-06-13",5.9831,5.9935,5.6904,5.8228,1012517.0],["2008-06-16",5.774,6.1155,5.774,6.0807,615289.0],["2008-06-17",6.0807,6.2026,5.9134,5.9169,392609.0],["2008-06-18",5.896,5.9622,5.7636,5.8925,485716.0],["2008-06-19",5.8716,6.0145,5.7322,5.9901,844169.0],["2008-06-20",5.8751,6.0667,5.8402,5.9134,715933.0],["2008-06-23",5.8995,6.0075,5.7775,5.7775,532149.0],["2008-06-24",5.7531,5.9587,5.7148,5.9448,621124.0],["2008-06-25",5.9517,6.1852,5.8542,5.8751,657103.0],["2008-06-26",5.6381,5.997,5.6346,5.8716,624770.0],["2008-06-27",5.8333,6.0632,5.8333,5.8542,940680.0],["2008-06-30",5.9029,5.9029,5.429,5.4952,1386650.0],["2008-07-01",5.4534,5.6277,5.4186,5.5858,1297553.0],["2008-07-02",5.5928,5.8089,5.4256,5.4534,1525825.0],["2008-07-03",5.5057,5.558,5.1433,5.1468,1098575.0],["2008-07-07",5.2165,5.4534,4.9342,5.0353,1295122.0],["2008-07-08",5.1363,5.5998,5.0109,5.5998,2134064.0],["2008-07-09",5.5092,5.6625,5.3454,5.3942,1383611.0],["2008-07-10",5.4325,5.6137,5.3837,5.5057,1242490.0],["2008-07-11",5.4499,5.5405,5.2687,5.4465,1150355.0],["2008-07-14",5.5057,5.5371,4.9795,5.0318,1688703.0],["2008-07-15",5.0144,5.2931,4.7495,5.0318,2218420.0],["2008-07-16",5.314,6.0005,5.2304,5.9657,3298276.0],["2008-07-17",5.9726,6.2375,5.6137,6.0458,2491423.0],["2008-07-18",6.0772,6.3316,5.9378,6.2061,1668039.0],["2008-07-21",6.2967,6.4326,6.1434,6.3525,1819370.0],["2008-07-22",6.3664,6.8856,6.2793,6.8543,2612974.0],["2008-07-23",6.8577,7.0145,6.7149,6.8159,2836505.0],["2008-07-24",6.8821,6.8996,6.4884,6.5581,2210033.0],["2008-07-25",6.4814,6.7637,6.3873,6.5755,1301929.0],["2008-07-28",6.5964,6.6661,6.349,6.3873,1419833.0],["2008-07-29",6.3873,6.8996,6.356,6.8543,1932533.0],["2008-07-30",6.9658,6.9658,6.6312,6.7706,2074505.0],["2008-07-31",6.6173,6.9309,6.6034,6.8786,1606778.0],["2008-08-01",6.9936,6.9936,6.7253,6.9588,1466994.0],["2008-08-04",6.8194,7.0389,6.7602,6.9727,1284425.0],["2008-08-05",7.0389,7.2585,6.9902,7.2306,1415335.0],["2008-08-06",7.1783,7.262,6.9936,7.1888,1012638.0],["2008-08-07",7.0982,7.3003,6.8856,6.9797,1397589.0],["2008-08-08",7.0041,7.5268,6.9449,7.4536,1995497.0],["2008-08-11",7.3142,8.039,7.2654,7.6975,3451430.0],["2008-08-12",7.6244,7.8648,7.4466,7.5407,1970579.0],["2008-08-13",7.5407,7.5547,7.032,7.2376,2158618.0],["2008-08-14",7.2376,7.3944,7.1121,7.3804,1127139.0],["2008-08-15",7.4989,7.7533,7.3386,7.5163,1212346.0],["2008-08-18",7.5163,7.5163,7.2132,7.241,702198.0],["2008-08-19",7.147,7.1992,7.0459,7.1295,1159593.0],["2008-08-20",7.1609,7.1888,6.7915,6.9135,1239695.0],["2008-08-21",6.8299,6.9344,6.8055,6.8577,642395.0],["2008-08-22",6.9449,7.018,6.8299,6.9692,916856.0],["2008-08-25",6.9309,6.9936,6.7532,6.7985,957211.0],["2008-08-26",6.7985,6.9274,6.6591,6.8786,949918.0],["2008-08-27",6.8786,6.9274,6.7602,6.8786,543088.0],["2008-08-28",6.9239,7.0111,6.8647,7.0076,813538.0],["2008-08-29",6.9239,7.0355,6.8717,6.9727,636318.0],["2008-09-02",7.0564,7.1261,6.9379,7.0529,848545.0],["2008-09-03",7.0212,7.2288,6.9825,7.0634,1439403.0],["2008-09-04",6.9684,7.074,6.7361,6.8276,1396860.0],["2008-09-05",6.7432,7.1479,6.6833,7.1092,874071.0],["2008-09-08",7.3274,7.6934,7.0212,7.3485,2053355.0],["2008-09-09",7.1796,7.3837,6.9966,7.0388,1442441.0],["2008-09-10",6.8663,6.9473,6.4827,6.6833,1723345.0],["2008-09-11",6.5566,6.9086,6.3912,6.8734,1739146.0],["2008-09-12",6.7326,7.1197,6.6517,6.8875,1862885.0],["2008-09-15",6.6869,6.9966,6.5848,6.8312,1613706.0],["2008-09-16",6.5918,7.1972,6.4194,7.1796,3233368.0],["2008-09-17",7.067,7.352,6.7608,6.7924,2308733.0],["2008-09-18",6.8804,8.4466,6.7819,8.4395,4785813.0],["2008-09-19",8.0981,8.7105,7.5315,8.4466,2628046.0],["2008-09-22",7.3027,8.07,7.2218,7.5491,970217.0],["2008-09-23",7.2957,7.6899,7.2957,7.4787,687126.0],["2008-09-24",7.6019,7.7427,7.2324,7.6441,552691.0],["2008-09-25",7.4893,7.8307,7.4893,7.5421,411814.0],["2008-09-26",7.6828,7.6899,7.2746,7.5597,580769.0],["2008-09-29",7.4365,7.6371,6.8593,7.074,712408.0],["2008-09-30",6.8558,7.3907,6.5989,7.3767,515618.0],["2008-10-01",7.3907,8.0383,7.2887,8.0207,1118874.0],["2008-10-02",8.077,8.0946,7.8166,7.8975,798588.0],["2008-10-03",7.8623,8.4114,7.7427,7.7427,1143548.0],["2008-10-06",7.4541,7.6336,7.0388,7.352,952835.0],["2008-10-07",7.352,7.5632,7.1796,7.2464,981278.0],["2008-10-08",7.0775,7.2148,6.3349,6.6094,735503.0],["2008-10-09",6.5918,6.6763,5.7014,5.7014,1438430.0],["2008-10-10",5.5747,6.5109,4.9272,6.3349,1731853.0],["2008-10-13",6.5566,7.0388,6.1554,7.0388,882944.0],["2008-10-14",7.0881,7.1796,6.4299,6.8628,1114011.0],["2008-10-15",6.7115,6.8804,6.3173,6.3314,1238601.0],["2008-10-16",6.4229,6.6165,6.0886,6.4687,684695.0],["2008-10-17",6.3103,6.6481,6.261,6.3842,551840.0],["2008-10-20",6.0886,6.4159,6.0886,6.2856,616869.0],["2008-10-21",6.2293,6.2856,6.1167,6.1519,690529.0],["2008-10-22",6.1202,6.1941,5.8528,5.9126,757260.0],["2008-10-23",6.0534,6.0639,5.4551,5.6733,1175273.0],["2008-10-24",5.3882,5.712,5.3882,5.5184,776344.0],["2008-10-27",5.3037,5.7366,5.3037,5.434,539685.0],["2008-10-28",5.5431,5.9302,5.3108,5.902,772211.0],["2008-10-29",5.9302,6.3279,5.7859,5.99,819981.0],["2008-10-30",6.0674,6.3701,5.9548,6.3701,578095.0],["2008-10-31",6.3771,6.6869,6.2856,6.6869,637533.0],["2008-11-03",6.6517,6.6869,6.5461,6.6587,329159.0],["2008-11-04",6.6869,6.9649,6.5954,6.9403,581620.0],["2008-11-05",6.9403,6.9966,6.342,6.3842,563752.0],["2008-11-06",6.3842,6.539,6.1589,6.173,485716.0],["2008-11-07",6.173,6.4159,6.0991,6.4053,420565.0],["2008-11-10",6.5109,6.5109,6.1801,6.254,520480.0],["2008-11-11",6.0745,6.3596,6.0745,6.1238,570194.0],["2008-11-12",6.0287,6.254,5.9654,5.983,604836.0],["2008-11-13",6.1062,6.5954,5.8387,6.5954,1000483.0],["2008-11-14",6.2469,6.6869,6.1765,6.1765,457273.0],["2008-11-17",6.1589,6.2434,6.0358,6.0921,435273.0],["2008-11-18",6.0639,6.2329,5.8563,6.1413,821804.0],["2008-11-19",6.0287,6.2927,5.7261,5.7366,907983.0],["2008-11-20",5.7225,6.0815,5.4234,5.4234,1048131.0],["2008-11-21",5.4445,5.9443,5.2404,5.7366,1255375.0],["2008-11-24",5.8246,6.7748,5.8,6.7502,1312504.0],["2008-11-25",6.5918,7.2042,6.2153,6.708,1204688.0],["2008-11-26",6.5038,6.7537,6.3983,6.7361,799803.0],["2008-11-28",6.6869,6.803,6.5672,6.803,377050.0],["2008-12-01",6.4299,6.6869,5.6697,5.712,1296216.0],["2008-12-02",5.8457,6.0217,5.631,6.0076,1018473.0],["2008-12-03",6.0717,6.3317,5.883,6.3174,678982.0],["2008-12-04",6.0397,6.4741,6.0397,6.1572,599245.0],["2008-12-05",6.0966,6.5169,5.8046,6.5133,694297.0],["2008-12-08",6.6094,6.6949,6.3922,6.5596,642030.0],["2008-12-09",6.41,6.4599,5.9898,6.029,1049833.0],["2008-12-10",6.1358,6.1429,5.972,6.1144,587454.0],["2008-12-11",6.0966,6.1144,5.7868,5.8082,830434.0],["2008-12-12",5.7548,6.1607,5.7548,6.0753,642030.0],["2008-12-15",6.0112,6.0931,5.8082,5.9435,524126.0],["2008-12-16",6.0219,6.3993,6.0147,6.3922,1016649.0],["2008-12-17",6.3174,6.4919,6.2248,6.3281,587576.0],["2008-12-18",6.41,6.41,6.1928,6.2248,499816.0],["2008-12-19",6.2961,6.3317,6.0503,6.0824,1316879.0],["2008-12-22",6.0682,6.207,5.9862,6.0361,541265.0],["2008-12-23",6.0361,6.1002,5.972,6.0041,382155.0],["2008-12-24",6.3673,6.8195,6.3566,6.7554,1440132.0],["2008-12-26",6.8658,6.8658,6.6807,6.7626,660141.0],["2008-12-29",6.7661,6.8765,6.5347,6.8516,2163358.0],["2008-12-30",6.7448,7.2148,6.7448,7.1258,2488871.0],["2008-12-31",7.222,7.3181,7.019,7.2113,24421222.0],["2009-01-02",7.1828,7.2113,6.9762,7.0724,2495799.0],["2009-01-05",7.019,7.0973,6.8765,6.9549,1337908.0],["2009-01-06",7.0368,7.0368,6.8195,6.8765,1467845.0],["2009-01-07",6.7911,6.9834,6.4563,6.4741,2410106.0],["2009-01-08",6.5169,6.6094,6.3637,6.4243,1462376.0],["2009-01-09",6.4741,6.4741,6.1964,6.1999,1521449.0],["2009-01-12",6.2426,6.3851,6.029,6.1109,1809403.0],["2009-01-13",5.9969,6.2605,5.9435,6.2035,1671200.0],["2009-01-14",5.9578,6.0717,5.7405,5.7512,2111456.0],["2009-01-15",5.7298,5.8616,5.445,5.6515,1748384.0],["2009-01-16",5.712,5.7477,5.3203,5.5126,1755069.0],["2009-01-20",5.4521,5.4521,4.9713,5.0141,2516706.0],["2009-01-21",5.2705,5.5233,5.0212,5.5019,3690520.0],["2009-01-22",5.0425,5.3346,4.7185,4.7541,3675569.0],["2009-01-23",4.6295,4.8467,4.5582,4.7968,1963407.0],["2009-01-26",4.9143,5.0568,4.7292,4.8004,1687123.0],["2009-01-27",4.8574,4.8823,4.576,4.7292,1852432.0],["2009-01-28",4.8289,5.1743,4.8289,5.1173,2590365.0],["2009-01-29",5.0069,5.0283,4.7612,4.779,1601308.0],["2009-01-30",4.8609,4.9322,4.5832,4.6366,2060526.0],["2009-02-02",4.5618,4.6366,4.4763,4.6045,1096508.0],["2009-02-03",4.6188,4.6401,4.3054,4.3659,1408893.0],["2009-02-04",4.4656,4.4692,4.2199,4.4372,2277251.0],["2009-02-05",4.4158,4.7149,4.2912,4.6579,2398437.0],["2009-02-06",4.6366,4.9927,4.633,4.9571,2150231.0],["2009-02-09",4.9784,5.0675,4.9072,4.9393,1241032.0],["2009-02-10",4.8609,5.0069,4.5404,4.5582,1818154.0],["2009-02-11",4.6223,4.6971,4.4585,4.6579,1469912.0],["2009-02-12",4.4977,4.6117,4.3054,4.5618,1505648.0],["2009-02-13",4.5796,4.5796,4.3125,4.3339,1321498.0],["2009-02-17",4.2698,4.309,4.1131,4.1202,2139899.0],["2009-02-18",4.138,4.2128,3.9101,4.0098,1801380.0],["2009-02-19",4.0241,4.081,3.7321,3.7712,1747169.0],["2009-02-20",3.6964,3.8496,3.4507,3.7997,2642267.0],["2009-02-23",3.8282,3.9956,3.6644,3.7,1867868.0],["2009-02-24",3.7499,4.0419,3.6644,4.0419,2151568.0],["2009-02-25",4.0134,4.138,3.7712,4.0241,1951738.0],["2009-02-26",4.0989,4.3196,3.992,4.0526,1646160.0],["2009-02-27",3.9493,4.2306,3.9493,4.0704,2103920.0],["2009-03-02",4.0063,4.0205,3.814,3.8282,1591705.0],["2009-03-03",3.9066,3.9066,3.6786,3.7214,1315056.0],["2009-03-04",3.8448,3.8448,3.5217,3.6451,1512333.0],["2009-03-05",3.6161,3.6669,3.2349,3.2675,2523269.0],["2009-03-06",3.253,3.3874,3.0642,3.2675,1995010.0],["2009-03-09",3.224,3.3365,3.1005,3.1949,1872487.0],["2009-03-10",3.3039,3.6379,3.2712,3.6379,2410470.0],["2009-03-11",3.6742,3.7504,3.489,3.5471,1788861.0],["2009-03-12",3.5507,3.8702,3.4563,3.8666,2067455.0],["2009-03-13",3.9174,3.961,3.6814,3.863,1837359.0],["2009-03-16",3.9211,3.9973,3.7032,3.7214,2095290.0],["2009-03-17",3.725,4.0263,3.725,4.0191,1648470.0],["2009-03-18",3.99,4.2188,3.8847,4.2079,3150106.0],["2009-03-19",4.266,4.266,3.8593,3.863,2455930.0],["2009-03-20",3.8811,3.9646,3.7722,3.7976,1488631.0],["2009-03-23",3.9283,4.4439,3.9174,4.4439,2658312.0],["2009-03-24",4.3713,4.4838,4.1607,4.1788,2635339.0],["2009-03-25",4.2769,4.393,4.0372,4.295,2148407.0],["2009-03-26",4.3204,4.4548,4.2333,4.4548,2348480.0],["2009-03-27",4.3458,4.6581,4.3458,4.5237,2245891.0],["2009-03-30",4.3785,4.4039,4.226,4.2369,1863614.0],["2009-03-31",4.3749,4.5383,4.3059,4.4911,2280290.0],["2009-04-01",4.4402,4.5528,4.2986,4.4802,1674968.0],["2009-04-02",4.7742,4.8795,4.6944,4.7997,3037550.0],["2009-04-03",4.8251,4.9594,4.7053,4.9485,1736472.0],["2009-04-06",4.796,4.8941,4.7416,4.8178,1594987.0],["2009-04-07",4.7198,4.8614,4.6435,4.6435,1782905.0],["2009-04-08",4.669,4.7016,4.4439,4.5637,1192655.0],["2009-04-09",4.7779,5.1555,4.6544,5.1155,2855710.0],["2009-04-13",5.0284,5.3406,4.9521,5.3261,1832619.0],["2009-04-14",5.2317,5.2789,4.7815,4.8396,2238355.0],["2009-04-15",4.7742,4.905,4.6726,4.865,2525093.0],["2009-04-16",4.9485,4.9703,4.6871,4.8941,2203470.0],["2009-04-17",4.865,5.0756,4.7742,5.0248,1812320.0],["2009-04-20",4.8106,4.8759,4.5346,4.5419,2273848.0],["2009-04-21",4.5274,4.8795,4.3132,4.8686,2885004.0],["2009-04-22",4.7343,4.9993,4.629,4.6944,3282110.0],["2009-04-23",4.9812,4.9812,4.6327,4.9013,2446328.0],["2009-04-24",4.9413,5.2644,4.8578,5.1918,2722977.0],["2009-04-27",5.101,5.3588,5.0865,5.2716,2712038.0],["2009-04-28",5.1446,5.3334,5.1373,5.1954,2133700.0],["2009-04-29",5.2426,5.5621,5.199,5.5512,1880510.0],["2009-04-30",5.6165,5.6492,5.2353,5.2535,2345806.0],["2009-05-01",5.2027,5.3806,5.0792,5.0974,1723345.0],["2009-05-04",5.2281,5.5512,5.1373,5.5403,2458969.0],["2009-05-05",5.4713,5.4967,5.1918,5.2099,2167248.0],["2009-05-06",5.3827,5.7373,5.3599,5.7296,2841622.0],["2009-05-07",5.7678,5.8974,5.3027,5.3294,2417584.0],["2009-05-08",5.5695,5.703,5.3827,5.703,2139059.0],["2009-05-11",5.4628,5.5695,5.2455,5.2722,2269755.0],["2009-05-12",5.3827,5.4399,4.952,5.0625,2421983.0],["2009-05-13",4.952,5.0053,4.8376,4.8452,2274386.0],["2009-05-14",4.8262,4.9748,4.7804,4.8948,1678209.0],["2009-05-15",4.8833,4.891,4.7385,4.769,1333005.0],["2009-05-18",4.8795,5.0968,4.8681,5.0892,1515910.0],["2009-05-19",5.0663,5.0663,4.8071,4.83,1938675.0],["2009-05-20",4.9329,4.9596,4.5784,4.5974,1938559.0],["2009-05-21",4.5517,4.6127,4.4678,4.5822,2383666.0],["2009-05-22",4.6775,4.6851,4.5059,4.5174,1307306.0],["2009-05-26",4.4907,4.8033,4.4907,4.7728,1553185.0],["2009-05-27",4.8147,4.8147,4.5059,4.5098,1668832.0],["2009-05-28",4.6089,4.6317,4.4831,4.5822,1602500.0],["2009-05-29",4.6317,4.6661,4.5021,4.6279,1422953.0],["2009-06-01",4.6927,4.727,4.6089,4.6813,1594628.0],["2009-06-02",4.6508,4.7652,4.6203,4.7156,1767230.0],["2009-06-03",4.7117,4.7969,4.584,4.7427,1534316.0],["2009-06-04",4.7853,4.8782,4.6692,4.8782,1585946.0],["2009-06-05",4.9363,4.9634,4.6924,4.7505,1366461.0],["2009-06-08",4.6498,4.8937,4.6498,4.8511,898896.0],["2009-06-09",4.8627,4.8705,4.7234,4.7466,1503755.0],["2009-06-10",4.7698,4.7969,4.5801,4.584,2171705.0],["2009-06-11",4.5956,4.7621,4.5956,4.6575,1405704.0],["2009-06-12",4.6421,4.735,4.6188,4.673,749099.0],["2009-06-15",4.5879,4.6459,4.4485,4.5182,1375374.0],["2009-06-16",4.5685,4.5956,4.4717,4.4833,909662.0],["2009-06-17",4.4601,4.5414,4.2781,4.3788,1382552.0],["2009-06-18",4.402,4.4949,4.371,4.4485,995789.0],["2009-06-19",4.4872,4.5298,4.3943,4.4562,1737479.0],["2009-06-22",4.4059,4.4369,4.2897,4.2936,1706339.0],["2009-06-23",4.3052,4.4136,4.2007,4.251,1099975.0],["2009-06-24",4.2781,4.3014,4.1929,4.2394,708119.0],["2009-06-25",4.2162,4.4136,4.1852,4.4136,1029592.0],["2009-06-26",4.3865,4.5104,4.3246,4.4794,1776260.0],["2009-06-29",4.4872,4.5608,4.3246,4.5414,971479.0],["2009-06-30",4.5414,4.584,4.4446,4.5298,1191891.0],["2009-07-01",4.5569,4.6653,4.4833,4.6421,1655751.0],["2009-07-02",4.5801,4.6266,4.402,4.402,1221526.0],["2009-07-06",4.3827,4.522,4.3827,4.4911,907925.0],["2009-07-07",4.4949,4.5879,4.3904,4.4485,1468100.0],["2009-07-08",4.4911,4.5801,4.313,4.3865,1328375.0],["2009-07-09",4.4562,4.5104,4.3904,4.4214,602428.0],["2009-07-10",4.3633,4.4059,4.2084,4.2239,2437495.0],["2009-07-13",4.3091,4.4446,4.2433,4.433,1626000.0],["2009-07-14",4.4407,4.4407,4.3285,4.371,697816.0],["2009-07-15",4.4175,4.5259,4.3943,4.4949,1285195.0],["2009-07-16",4.4872,4.5182,4.402,4.4988,1144081.0],["2009-07-17",4.5182,4.5259,4.3362,4.3556,918807.0],["2009-07-20",4.3749,4.4175,4.3478,4.4175,1000998.0],["2009-07-21",4.4523,4.4601,4.2859,4.3091,791121.0],["2009-07-22",4.2394,4.4523,4.2394,4.3981,1027508.0],["2009-07-23",4.3904,4.8279,4.3091,4.704,1924089.0],["2009-07-24",4.8589,5.0718,4.7853,5.0718,1857178.0],["2009-07-27",5.0641,5.1879,4.975,5.1299,2146353.0],["2009-07-28",5.0912,5.2189,4.9673,4.9905,2173557.0],["2009-07-29",4.9169,5.0602,4.8821,4.9518,1306033.0],["2009-07-30",5.0408,5.0602,4.8898,4.9169,1193396.0],["2009-07-31",4.8898,4.9518,4.886,4.9247,1155657.0],["2009-08-03",4.9711,5.0524,4.8821,5.0408,1238080.0],["2009-08-04",5.0215,5.2034,4.9789,5.1996,1428509.0],["2009-08-05",5.1608,5.2615,5.1492,5.2267,1384404.0],["2009-08-06",5.2731,5.3235,5.0176,5.0873,1528297.0],["2009-08-07",5.1647,5.366,5.1028,5.2499,1808673.0],["2009-08-10",5.2305,5.3777,5.1763,5.2422,966964.0],["2009-08-11",5.1996,5.2615,4.9866,5.0021,1293299.0],["2009-08-12",4.9866,5.1918,4.886,5.0602,4925231.0],["2009-08-13",5.1454,5.3002,4.9402,5.0021,1376069.0],["2009-08-14",4.9866,4.9866,4.7698,4.8937,1231481.0],["2009-08-17",4.7853,4.8279,4.6575,4.6614,1153573.0],["2009-08-18",4.6808,4.735,4.6304,4.6421,832911.0],["2009-08-19",4.615,4.704,4.553,4.6963,684967.0],["2009-08-20",4.6459,4.8627,4.6343,4.7582,2313745.0],["2009-08-21",4.8008,4.8124,4.7234,4.7814,1747203.0],["2009-08-24",4.7892,4.8434,4.5956,4.6227,907231.0],["2009-08-25",4.6304,4.6846,4.5414,4.5801,1059227.0],["2009-08-26",4.5685,4.6575,4.522,4.5724,828281.0],["2009-08-27",4.5879,4.5879,4.4523,4.5801,1068256.0],["2009-08-28",4.6072,4.6227,4.5027,4.553,969511.0],["2009-08-31",4.5065,4.5491,4.4214,4.5143,1544272.0],["2009-09-01",4.4988,4.5724,4.4136,4.4601,2095070.0],["2009-09-02",4.4247,4.5113,4.3381,4.3499,1155426.0],["2009-09-03",4.3892,4.4286,4.3262,4.4247,881647.0],["2009-09-04",4.4168,4.4404,4.3617,4.4365,554618.0],["2009-09-08",4.468,4.4995,4.405,4.4365,883152.0],["2009-09-09",4.4483,4.5113,4.3814,4.468,1306959.0],["2009-09-10",4.4443,4.5585,4.401,4.5152,1375027.0],["2009-09-11",4.5034,4.5821,4.464,4.5231,1099860.0],["2009-09-14",4.4916,4.5585,4.4483,4.5309,839394.0],["2009-09-15",4.5506,4.6845,4.4955,4.653,1320156.0],["2009-09-16",4.7317,5.1096,4.7238,5.086,3203959.0],["2009-09-17",5.086,5.1096,4.838,4.9167,1981159.0],["2009-09-18",4.9364,4.9403,4.8183,4.8774,1180314.0],["2009-09-21",4.8301,4.901,4.8065,4.8498,973331.0],["2009-09-22",4.8852,4.9403,4.8222,4.9207,818441.0],["2009-09-23",4.9089,4.9561,4.838,4.8498,775725.0],["2009-09-24",4.8577,4.9364,4.6963,4.775,1234954.0],["2009-09-25",4.7356,4.8144,4.649,4.7278,708930.0],["2009-09-28",4.7789,4.8734,4.7238,4.8734,814273.0],["2009-09-29",4.8656,4.9364,4.8222,4.8537,641440.0],["2009-09-30",4.8498,4.897,4.7435,4.838,1011764.0],["2009-10-01",4.8262,4.897,4.6569,4.6727,1231250.0],["2009-10-02",4.6254,4.7042,4.5703,4.653,1251508.0],["2009-10-05",4.6923,4.7356,4.6412,4.716,1007481.0],["2009-10-06",4.7553,4.8222,4.6766,4.7475,728262.0],["2009-10-07",4.7238,4.7671,4.6372,4.7475,721663.0],["2009-10-08",4.775,4.8222,4.7199,4.7908,1157278.0],["2009-10-09",4.7908,4.8734,4.7671,4.8734,714833.0],["2009-10-12",4.901,4.901,4.8183,4.897,525099.0],["2009-10-13",4.8656,4.9089,4.7789,4.897,909083.0],["2009-10-14",4.9522,4.9561,4.8734,4.9364,1040589.0],["2009-10-15",4.8774,4.9522,4.8616,4.9403,719232.0],["2009-10-16",4.8774,4.9325,4.8144,4.9128,901327.0],["2009-10-19",4.9522,4.9522,4.8262,4.8774,524636.0],["2009-10-20",4.8695,4.9482,4.7829,4.8852,1065015.0],["2009-10-21",4.8577,5.0191,4.8144,4.8262,2157350.0],["2009-10-22",4.8419,5.1096,4.838,5.0506,2630008.0],["2009-10-23",5.0978,5.1962,5.023,5.1883,1530380.0],["2009-10-26",5.1805,5.3891,5.1805,5.3537,2281795.0],["2009-10-27",5.3852,5.5387,5.3537,5.397,1962059.0],["2009-10-28",5.3537,5.519,5.3458,5.5111,2724239.0],["2009-10-29",5.5269,5.5269,5.2789,5.4167,2054321.0],["2009-10-30",5.3694,5.4245,5.1529,5.2277,1564414.0],["2009-11-02",5.2592,5.3537,5.0978,5.2277,1411608.0],["2009-11-03",5.2002,5.2395,5.1096,5.1529,1839698.0],["2009-11-04",5.1805,5.2277,5.0899,5.0899,929226.0],["2009-11-05",5.1608,5.1647,5.0506,5.1332,1088746.0],["2009-11-06",5.086,5.1805,5.0427,5.1726,785217.0],["2009-11-09",5.208,5.2828,5.1647,5.2789,822030.0],["2009-11-10",5.2395,5.2631,5.145,5.1805,893339.0],["2009-11-11",5.2316,5.3183,5.1923,5.2316,786490.0],["2009-11-12",5.2041,5.271,5.086,5.0978,1363451.0],["2009-11-13",5.0939,5.1411,5.0506,5.0899,766811.0],["2009-11-16",5.1411,5.2592,5.1175,5.145,1026119.0],["2009-11-17",5.1332,5.2946,5.1332,5.2198,827239.0],["2009-11-18",5.2159,5.3143,5.1962,5.3025,645260.0],["2009-11-19",5.2631,5.2946,5.2316,5.2592,799224.0],["2009-11-20",5.2356,5.2986,5.1962,5.271,519195.0],["2009-11-23",5.3301,5.4363,5.2986,5.3537,602544.0],["2009-11-24",5.3537,5.3655,5.2356,5.2868,750720.0],["2009-11-25",5.3706,5.4026,5.2748,5.2788,474163.0],["2009-11-27",5.139,5.2548,5.139,5.155,430752.0],["2009-11-30",5.163,5.2788,5.151,5.2788,1022067.0],["2009-12-01",5.2908,5.3347,5.2348,5.2588,627549.0],["2009-12-02",5.2428,5.3506,5.2229,5.3307,795751.0],["2009-12-03",5.3506,5.4065,5.175,5.1789,711592.0],["2009-12-04",5.2628,5.2908,5.171,5.2508,1135630.0],["2009-12-07",5.2508,5.4345,5.2348,5.3946,1646259.0],["2009-12-08",5.3706,5.3946,5.2588,5.3347,1245026.0],["2009-12-09",5.3147,5.3467,5.2588,5.2987,542116.0],["2009-12-10",5.3027,5.3387,5.2628,5.2788,745858.0],["2009-12-11",5.3147,5.3706,5.2828,5.3147,676285.0],["2009-12-14",5.2029,5.3387,5.143,5.3387,980856.0],["2009-12-15",5.3147,5.3227,5.2588,5.3187,777808.0],["2009-12-16",5.3147,5.4265,5.3147,5.4265,1130421.0],["2009-12-17",5.3746,5.4904,5.3706,5.4305,848076.0],["2009-12-18",5.4704,5.5503,5.4345,5.5223,3208821.0],["2009-12-21",5.5423,5.5743,5.4545,5.5024,755698.0],["2009-12-22",5.5024,5.5743,5.4824,5.5463,749446.0],["2009-12-23",5.5822,5.5862,5.5423,5.5862,862894.0],["2009-12-24",5.5862,5.6501,5.5583,5.6421,274589.0],["2009-12-28",5.6661,5.694,5.5782,5.6062,495348.0],["2009-12-29",5.6342,5.6901,5.5782,5.6661,538527.0],["2009-12-30",5.6421,5.702,5.5982,5.6581,369514.0],["2009-12-31",5.6701,5.722,5.6142,5.6421,701173.0],["2010-01-04",5.6421,5.714,5.6182,5.6541,816241.0],["2010-01-05",5.6781,5.6781,5.5263,5.5782,814621.0],["2010-01-06",5.5902,5.722,5.5663,5.6461,744700.0],["2010-01-07",5.6342,5.8697,5.6342,5.8538,1101480.0],["2010-01-08",5.8298,5.9256,5.7939,5.8777,1062237.0],["2010-01-11",5.9256,5.9536,5.8218,5.8578,571751.0],["2010-01-12",5.8178,5.8697,5.7539,5.7899,562374.0],["2010-01-13",5.8258,5.9496,5.7739,5.9296,495348.0],["2010-01-14",5.9216,6.0894,5.9017,6.0814,620719.0],["2010-01-15",6.0694,6.0814,5.9496,5.9895,581707.0],["2010-01-19",5.9895,6.0894,5.9895,6.0774,638777.0],["2010-01-20",6.0215,6.1892,5.9336,6.1572,1066983.0],["2010-01-21",5.9336,6.0335,5.698,5.9017,2186638.0],["2010-01-22",5.7659,5.8498,5.5942,5.6701,1567540.0],["2010-01-25",5.746,5.746,5.4824,5.5104,1571592.0],["2010-01-26",5.4864,5.5583,5.3826,5.3906,1216085.0],["2010-01-27",5.3906,5.6142,5.3906,5.5982,1415891.0],["2010-01-28",5.5822,5.6901,5.5822,5.6182,1401652.0],["2010-01-29",5.6222,5.6621,5.4784,5.4904,1745120.0],["2010-02-01",5.5383,5.5982,5.4425,5.4944,785217.0],["2010-02-02",5.5104,5.5184,5.4305,5.4824,781860.0],["2010-02-03",5.4425,5.5024,5.2947,5.3506,923437.0],["2010-02-04",5.3267,5.3427,5.2189,5.2428,1351990.0],["2010-02-05",5.2508,5.4145,5.151,5.3347,1277671.0],["2010-02-08",5.3427,5.3826,5.2428,5.2508,563069.0],["2010-02-09",5.3227,5.3986,5.2189,5.3626,1335089.0],["2010-02-10",5.3267,5.4105,5.3107,5.3786,559249.0],["2010-02-11",5.3666,5.4624,5.3147,5.4624,804549.0],["2010-02-12",5.3946,5.4984,5.3946,5.4984,901558.0],["2010-02-16",5.5263,5.6461,5.4944,5.6381,913250.0],["2010-02-17",5.6341,5.6421,5.4984,5.5343,762296.0],["2010-02-18",5.5503,5.6182,5.5184,5.6102,561564.0],["2010-02-19",5.5862,5.6581,5.5623,5.6581,710087.0],["2010-02-22",5.6901,5.7539,5.6581,5.7539,544315.0],["2010-02-23",5.726,5.7659,5.6661,5.6741,677558.0],["2010-02-24",5.706,5.7899,5.6901,5.7619,781860.0],["2010-02-25",5.6701,5.7539,5.6342,5.734,553461.0],["2010-02-26",5.7579,5.7979,5.6701,5.7499,946011.0],["2010-03-01",5.7699,5.7979,5.726,5.7739,502988.0],["2010-03-02",5.7979,5.8498,5.7499,5.7899,672580.0],["2010-03-03",5.802,5.8222,5.7171,5.7373,524636.0],["2010-03-04",5.7494,5.798,5.7211,5.7454,443718.0],["2010-03-05",5.7899,5.8708,5.7332,5.8587,601733.0],["2010-03-08",5.8546,5.8587,5.7858,5.8344,531813.0],["2010-03-09",5.7939,5.8668,5.7656,5.8344,415240.0],["2010-03-10",5.8425,5.8991,5.798,5.8506,781050.0],["2010-03-11",5.8142,5.9274,5.798,5.9274,685314.0],["2010-03-12",5.98,6.0084,5.9153,5.972,721432.0],["2010-03-15",5.9436,6.1662,5.9436,6.1662,1111667.0],["2010-03-16",6.1945,6.1945,6.1014,6.1702,765653.0],["2010-03-17",6.154,6.2552,6.1217,6.2511,629053.0],["2010-03-18",6.2309,6.3604,6.2188,6.2794,640977.0],["2010-03-19",6.2188,6.3482,6.1743,6.2188,1889012.0],["2010-03-22",6.1702,6.3442,6.15,6.2835,570130.0],["2010-03-23",6.2754,6.3078,6.1985,6.3078,387457.0],["2010-03-24",6.2714,6.3118,6.1985,6.2269,576845.0],["2010-03-25",6.2835,6.3968,6.2471,6.3078,779660.0],["2010-03-26",6.2794,6.3725,6.2471,6.2997,591778.0],["2010-03-29",6.3563,6.4049,6.3118,6.3927,745279.0],["2010-03-30",6.4049,6.413,6.3118,6.3361,543852.0],["2010-03-31",6.3078,6.3523,6.2107,6.2188,912672.0],["2010-04-01",6.2875,6.3159,6.2147,6.2714,482614.0],["2010-04-05",6.324,6.3523,6.2471,6.3361,623381.0],["2010-04-06",6.3118,6.5748,6.2956,6.5424,1047651.0],["2010-04-07",6.5303,6.6072,6.3523,6.3887,875512.0],["2010-04-08",6.3725,6.4898,6.3604,6.413,675706.0],["2010-04-09",6.413,6.4898,6.2916,6.4898,821914.0],["2010-04-12",6.4534,6.5627,6.4534,6.5586,528224.0],["2010-04-13",6.5384,6.5505,6.4575,6.5263,493148.0],["2010-04-14",6.5829,6.6557,6.5222,6.6557,676632.0],["2010-04-15",6.6638,6.7367,6.6355,6.6962,768084.0],["2010-04-16",6.68,6.7286,6.4939,6.5627,965691.0],["2010-04-19",6.5182,6.6395,6.4858,6.5991,776419.0],["2010-04-20",6.6557,6.6841,6.5789,6.6841,539685.0],["2010-04-21",6.6679,6.8095,6.6557,6.7731,819946.0],["2010-04-22",6.7083,6.8176,6.676,6.7771,673390.0],["2010-04-23",6.8135,6.8783,6.7245,6.7771,845298.0],["2010-04-26",6.8176,6.8378,6.6921,6.6962,525099.0],["2010-04-27",6.6436,6.8095,6.5708,6.5789,815663.0],["2010-04-28",6.6436,6.6841,6.5586,6.6072,587379.0],["2010-04-29",6.6517,6.7164,6.5829,6.6921,1007944.0],["2010-04-30",6.7124,6.7326,6.5627,6.5708,927142.0],["2010-05-03",6.587,6.6719,6.5546,6.6436,523015.0],["2010-05-04",6.5586,6.5829,6.4615,6.5141,965922.0],["2010-05-05",6.4787,6.6062,6.466,6.5594,860612.0],["2010-05-06",6.517,6.6062,6.0539,6.3088,1192133.0],["2010-05-07",6.3088,6.3683,6.0921,6.1346,1656947.0],["2010-05-10",6.364,6.6062,6.3258,6.5679,1158617.0],["2010-05-11",6.5085,6.7973,6.4872,6.6529,1249353.0],["2010-05-12",6.7039,6.7931,6.6487,6.7634,533831.0],["2010-05-13",6.7336,6.8228,6.6826,6.6826,562716.0],["2010-05-14",6.6317,6.6317,6.449,6.5085,866234.0],["2010-05-17",6.5042,6.5637,6.347,6.483,1174493.0],["2010-05-18",6.5424,6.5552,6.2493,6.2875,1077363.0],["2010-05-19",6.2918,6.364,6.1728,6.2196,1765764.0],["2010-05-20",6.1091,6.1431,5.9349,5.9392,1677674.0],["2010-05-21",5.8415,6.0879,5.765,6.0751,1693771.0],["2010-05-24",6.0751,6.1134,5.9647,5.9647,872408.0],["2010-05-25",5.816,6.0666,5.8117,6.0581,1805895.0],["2010-05-26",6.1006,6.1728,6.0326,6.0751,1168430.0],["2010-05-27",6.1813,6.2621,6.1049,6.2451,886190.0],["2010-05-28",6.2493,6.2705,6.0921,6.1431,934810.0],["2010-06-01",6.0879,6.1346,5.9859,5.9987,751905.0],["2010-06-02",6.0847,6.1837,5.9987,6.1837,754882.0],["2010-06-03",6.2138,6.2396,6.1019,6.1364,804715.0],["2010-06-04",6.046,6.0632,5.8997,5.9083,1175486.0],["2010-06-07",5.9255,5.9771,5.8782,5.8997,829852.0],["2010-06-08",5.9298,5.9857,5.8179,5.9771,980784.0],["2010-06-09",6.0288,6.0288,5.8782,5.8825,764033.0],["2010-06-10",5.9943,6.1148,5.9298,6.1105,651247.0],["2010-06-11",6.0546,6.1536,6.0073,6.1407,490061.0],["2010-06-14",6.1579,6.2052,6.0718,6.089,718830.0],["2010-06-15",6.1191,6.2138,6.0847,6.1966,626551.0],["2010-06-16",6.1493,6.2741,6.1364,6.2396,503512.0],["2010-06-17",6.2611,6.2698,6.1794,6.2353,474296.0],["2010-06-18",6.2439,6.2439,6.1191,6.1665,1021025.0],["2010-06-21",6.2181,6.2396,6.1234,6.1622,676604.0],["2010-06-22",6.1579,6.2353,6.0288,6.0417,880126.0],["2010-06-23",6.0503,6.0804,5.9685,6.003,578592.0],["2010-06-24",5.9814,6.0374,5.9212,5.9341,777814.0],["2010-06-25",5.9685,6.0847,5.9341,6.0675,1102831.0],["2010-06-28",6.0847,6.1321,6.0288,6.089,459632.0],["2010-06-29",6.0245,6.0374,5.904,5.9384,1209112.0],["2010-06-30",5.9341,6.003,5.8566,5.861,794462.0],["2010-07-01",5.8437,5.9298,5.7319,5.8007,1206797.0],["2010-07-02",5.8351,5.8523,5.7103,5.7663,623684.0],["2010-07-06",5.8696,5.8997,5.7362,5.7835,640663.0],["2010-07-07",5.7792,6.0245,5.7792,6.0245,778034.0],["2010-07-08",6.0933,6.1321,5.9771,6.089,781342.0],["2010-07-09",6.0632,6.2138,6.0632,6.2138,632394.0],["2010-07-12",6.1708,6.2784,6.1708,6.2095,571316.0],["2010-07-13",6.2568,6.4247,6.2525,6.4032,666792.0],["2010-07-14",6.3945,6.3945,6.2482,6.3214,690937.0],["2010-07-15",6.3386,6.3386,6.1665,6.287,671864.0],["2010-07-16",6.2482,6.2482,6.0374,6.0417,760725.0],["2010-07-19",6.0546,6.0933,5.9599,6.0374,601965.0],["2010-07-20",5.9857,6.0976,5.9126,6.0976,601965.0],["2010-07-21",6.1364,6.145,5.9083,5.9126,736911.0],["2010-07-22",6.0245,6.1105,5.9857,6.0847,738014.0],["2010-07-23",6.0546,6.1321,6.0245,6.1191,461948.0],["2010-07-26",6.1148,6.33,6.1105,6.3042,755984.0],["2010-07-27",6.3472,6.4548,6.3171,6.3343,544856.0],["2010-07-28",6.3257,6.3429,6.1622,6.188,1081001.0],["2010-07-29",6.2525,6.287,6.1407,6.2181,649373.0],["2010-07-30",6.1579,6.287,6.145,6.2439,836908.0],["2010-08-02",6.3257,6.3644,6.2138,6.33,716846.0],["2010-08-03",6.2999,6.4204,6.2698,6.3859,951788.0],["2010-08-04",6.4247,6.4376,6.2956,6.3343,582892.0],["2010-08-05",6.3128,6.3128,6.2009,6.2698,469445.0],["2010-08-06",6.1923,6.2439,6.0847,6.1794,490723.0],["2010-08-09",6.2138,6.2827,6.1665,6.2784,343760.0],["2010-08-10",6.2009,6.3257,6.1665,6.2439,528428.0],["2010-08-11",6.1579,6.1579,6.003,6.003,760725.0],["2010-08-12",5.9685,5.9685,5.8653,5.8954,608801.0],["2010-08-13",5.8954,5.9341,5.7964,5.8007,697111.0],["2010-08-16",5.7835,5.904,5.7706,5.8653,687629.0],["2010-08-17",5.9298,5.9814,5.8653,5.9384,1036571.0],["2010-08-18",5.9298,5.9728,5.8782,5.9255,754110.0],["2010-08-19",5.9083,5.9771,5.7835,5.8394,670100.0],["2010-08-20",5.8351,5.8351,5.6544,5.7017,1206356.0],["2010-08-23",5.7448,5.8007,5.6716,5.6802,673517.0],["2010-08-24",5.6286,5.6286,5.5253,5.5511,1109446.0],["2010-08-25",5.5253,5.6372,5.4435,5.62,1249463.0],["2010-08-26",5.6286,5.6673,5.5898,5.5942,727540.0],["2010-08-27",5.6415,5.706,5.5425,5.6888,733383.0],["2010-08-30",5.663,5.6802,5.5511,5.5511,699647.0],["2010-08-31",5.5511,5.6286,5.5296,5.6071,861273.0],["2010-09-01",5.5855,5.6587,5.5253,5.6587,1321898.0],["2010-09-02",5.6501,5.6673,5.5942,5.6415,685865.0],["2010-09-03",5.7146,5.7189,5.663,5.7103,773404.0],["2010-09-07",5.6931,5.6974,5.5769,5.5769,709569.0],["2010-09-08",5.5726,5.7017,5.5726,5.6458,490172.0],["2010-09-09",5.7232,5.7232,5.5769,5.6286,787736.0],["2010-09-10",5.6286,5.6974,5.6157,5.6501,679361.0],["2010-09-13",5.7635,5.781,5.6675,5.7635,656980.0],["2010-09-14",5.7374,5.7853,5.6719,5.7461,841428.0],["2010-09-15",5.7417,5.7417,5.6719,5.6937,694906.0],["2010-09-16",5.6981,5.7199,5.6457,5.6675,364156.0],["2010-09-17",5.6937,5.7374,5.6326,5.7199,905373.0],["2010-09-20",5.7243,5.8246,5.6981,5.8203,570985.0],["2010-09-21",5.8072,5.8072,5.6457,5.6457,920257.0],["2010-09-22",5.6326,5.6763,5.4668,5.4712,1136237.0],["2010-09-23",5.4538,5.5585,5.3796,5.4189,1479776.0],["2010-09-24",5.4843,5.541,5.4232,5.541,1433140.0],["2010-09-27",5.5541,5.6108,5.5105,5.5803,1061046.0],["2010-09-28",5.6021,5.6152,5.4974,5.5934,603509.0],["2010-09-29",5.5628,5.6239,5.5279,5.5759,791485.0],["2010-09-30",5.6326,5.7766,5.6283,5.6283,1237887.0],["2010-10-01",5.685,5.685,5.5454,5.6021,612659.0],["2010-10-04",5.6196,5.6894,5.5628,5.5803,570875.0],["2010-10-05",5.6152,5.6937,5.5846,5.685,797108.0],["2010-10-06",5.6719,5.7068,5.637,5.6501,420383.0],["2010-10-07",5.6894,5.7024,5.5934,5.6021,519057.0],["2010-10-08",5.6152,5.6283,5.5497,5.5977,447725.0],["2010-10-11",5.6152,5.6326,5.5628,5.6021,264710.0],["2010-10-12",5.6065,5.6501,5.5716,5.6065,712987.0],["2010-10-13",5.6414,5.685,5.5759,5.6196,757418.0],["2010-10-14",5.6196,5.6414,5.5323,5.5585,812653.0],["2010-10-15",5.589,5.6239,5.4974,5.5018,605714.0],["2010-10-18",5.4974,5.5977,5.4843,5.5803,655216.0],["2010-10-19",5.5323,5.5934,5.4974,5.5018,1362249.0],["2010-10-20",5.5148,5.5323,5.4363,5.5105,1085191.0],["2010-10-21",5.7155,5.7723,5.5541,5.6981,1587490.0],["2010-10-22",5.9293,5.9773,5.7199,5.7286,1158176.0],["2010-10-25",5.7417,5.8115,5.7417,5.7766,817504.0],["2010-10-26",5.7635,5.829,5.7243,5.7984,901073.0],["2010-10-27",5.7853,5.8421,5.7504,5.8203,721476.0],["2010-10-28",5.8508,5.8508,5.7417,5.7592,896663.0],["2010-10-29",5.7548,5.8421,5.7417,5.8203,462609.0],["2010-11-01",5.8508,5.8508,5.6632,5.7112,1033925.0],["2010-11-02",5.7548,5.7766,5.6763,5.6937,786303.0],["2010-11-03",5.7068,5.7766,5.6806,5.7766,569993.0],["2010-11-04",5.8333,5.9381,5.8246,5.9337,972185.0],["2010-11-05",5.9162,6.0471,5.8595,5.9686,856312.0],["2010-11-08",5.9555,5.9555,5.8552,5.9119,666131.0],["2010-11-09",5.9119,5.9119,5.7897,5.7984,611777.0],["2010-11-10",5.8028,5.9031,5.7766,5.8988,663264.0],["2010-11-11",5.8464,5.8595,5.7723,5.8203,559629.0],["2010-11-12",5.7766,5.7984,5.7155,5.7286,547281.0],["2010-11-15",5.7461,5.8028,5.7112,5.7374,512222.0],["2010-11-16",5.6981,5.7112,5.5628,5.6152,995668.0],["2010-11-17",5.6065,5.6414,5.5672,5.5716,463491.0],["2010-11-18",5.6326,5.6894,5.6326,5.6588,694024.0],["2010-11-19",5.6414,5.6806,5.5934,5.6763,479808.0],["2010-11-22",5.6501,5.6632,5.6065,5.637,579033.0],["2010-11-23",5.589,5.6588,5.5628,5.5803,659295.0],["2010-11-24",5.6239,5.6763,5.6108,5.6632,396790.0],["2010-11-26",5.6239,5.6763,5.5628,5.5672,225131.0],["2010-11-29",5.5454,5.6283,5.4974,5.6021,667343.0],["2010-11-30",5.5628,5.589,5.5279,5.541,753118.0],["2010-12-01",5.6108,5.6632,5.5934,5.6632,742975.0],["2010-12-02",5.6806,5.8028,5.6501,5.7941,724784.0],["2010-12-03",5.7635,5.8464,5.6806,5.8421,902617.0],["2010-12-06",5.8115,5.8901,5.7766,5.8595,699977.0],["2010-12-07",5.8988,5.973,5.8988,5.9119,757969.0],["2010-12-08",5.9119,5.9991,5.9119,5.9686,1189928.0],["2010-12-09",5.9948,6.0384,5.9119,5.9817,950465.0],["2010-12-10",5.9948,6.0471,5.9468,6.0471,626441.0],["2010-12-13",6.1002,6.1355,5.9985,6.109,1082324.0],["2010-12-14",6.1179,6.1886,6.0958,6.1311,919816.0],["2010-12-15",6.1002,6.1886,6.0206,6.0471,1105036.0],["2010-12-16",6.0515,6.1621,6.0427,6.1002,849146.0],["2010-12-17",6.1223,6.2284,6.1046,6.1267,2225948.0],["2010-12-20",6.1709,6.2505,6.1532,6.2239,959837.0],["2010-12-21",6.2416,6.3212,6.2328,6.2549,769325.0],["2010-12-22",6.2858,6.4317,6.2814,6.3345,1354642.0],["2010-12-23",6.3256,6.3433,6.2947,6.2991,404948.0],["2010-12-27",6.2947,6.3742,6.2858,6.3742,338798.0],["2010-12-28",6.3654,6.3875,6.33,6.3521,523908.0],["2010-12-29",6.3742,6.3787,6.3345,6.3477,529310.0],["2010-12-30",6.3654,6.3963,6.3389,6.3654,450702.0],["2010-12-31",6.3477,6.3742,6.3124,6.3212,434275.0],["2011-01-03",6.3875,6.4803,6.3831,6.414,704057.0],["2011-01-04",6.4405,6.4803,6.2593,6.2858,930400.0],["2011-01-05",6.3168,6.4273,6.3168,6.4008,773845.0],["2011-01-06",6.4229,6.4229,6.2991,6.3035,549266.0],["2011-01-07",6.3256,6.3566,6.1842,6.1886,887623.0],["2011-01-10",6.1665,6.277,6.0913,6.2416,793139.0],["2011-01-11",6.2549,6.2947,6.1974,6.2416,459191.0],["2011-01-12",6.2991,6.3079,6.2372,6.277,576277.0],["2011-01-13",6.2549,6.3168,6.2372,6.277,765686.0],["2011-01-14",6.246,6.4405,6.246,6.4405,974720.0],["2011-01-18",6.4229,6.5997,6.3963,6.5908,1469963.0],["2011-01-19",6.5687,6.5908,6.4229,6.4273,1047596.0],["2011-01-20",6.3919,6.4759,6.277,6.2991,1150459.0],["2011-01-21",6.3477,6.3566,6.277,6.2947,535154.0],["2011-01-24",6.2991,6.3256,6.2416,6.2549,451915.0],["2011-01-25",6.2284,6.2726,6.1886,6.2726,616518.0],["2011-01-26",6.2903,6.3035,6.193,6.2063,942968.0],["2011-01-27",6.1886,6.2284,6.0913,6.1576,1008126.0],["2011-01-28",6.14,6.1797,6.0339,6.0515,1271513.0],["2011-01-31",6.0648,6.0869,5.9808,5.9808,1271293.0],["2011-02-01",6.0118,6.0825,5.9455,6.0781,1033594.0],["2011-02-02",6.0648,6.0825,5.9897,6.0073,679361.0],["2011-02-03",5.9808,6.0294,5.9499,6.0029,707805.0],["2011-02-04",6.0073,6.0383,5.9676,5.9808,647719.0],["2011-02-07",6.0206,6.0604,5.9852,6.0471,762379.0],["2011-02-08",6.056,6.0781,6.0294,6.0515,612439.0],["2011-02-09",6.0427,6.0515,5.941,5.972,777042.0],["2011-02-10",5.9676,6.0118,5.9455,5.9764,551360.0],["2011-02-11",5.9676,6.1002,5.9587,6.0648,747936.0],["2011-02-14",6.056,6.0692,5.9587,6.025,623354.0],["2011-02-15",6.0162,6.0781,5.9676,5.9764,741211.0],["2011-02-16",6.0162,6.025,5.9676,5.9941,674730.0],["2011-02-17",5.9764,6.0471,5.9631,6.0294,506158.0],["2011-02-18",6.0515,6.0913,6.025,6.0869,425565.0],["2011-02-22",6.0383,6.0869,5.9985,6.0029,761497.0],["2011-02-23",6.0162,6.0471,5.941,5.941,795233.0],["2011-02-24",5.9897,6.0073,5.8747,5.8924,1153546.0],["2011-02-25",5.9322,6.0427,5.9057,6.0427,691047.0],["2011-02-28",6.056,6.0958,5.9941,6.025,627874.0],["2011-03-01",6.0206,6.0294,5.9322,5.941,771419.0],["2011-03-02",5.9322,5.9764,5.9057,5.9278,657200.0],["2011-03-03",5.9631,6.056,5.9631,6.056,606044.0],["2011-03-04",6.0427,6.056,5.9499,5.9985,664477.0],["2011-03-07",6.0427,6.0958,5.9764,6.0029,699426.0],["2011-03-08",6.0162,6.1886,6.0118,6.1753,901735.0],["2011-03-09",6.1797,6.2107,6.1355,6.1621,520601.0],["2011-03-10",6.109,6.14,6.0515,6.0825,893687.0],["2011-03-11",6.0332,6.1094,6.0287,6.087,634048.0],["2011-03-14",6.0377,6.1004,6.0063,6.0332,600311.0],["2011-03-15",5.8765,6.0825,5.8765,6.0422,801407.0],["2011-03-16",6.0377,6.0556,5.9481,5.975,1223444.0],["2011-03-17",6.0511,6.0511,5.9392,5.984,554447.0],["2011-03-18",6.0287,6.1049,6.0108,6.0556,1045611.0],["2011-03-21",6.1049,6.1542,6.0825,6.1228,478375.0],["2011-03-22",6.1228,6.1586,6.078,6.078,375732.0],["2011-03-23",6.0601,6.0601,5.9571,5.9795,573410.0],["2011-03-24",5.9929,6.1273,5.984,6.1004,881780.0],["2011-03-25",6.1273,6.1766,6.0646,6.0691,564921.0],["2011-03-28",6.087,6.1094,6.0422,6.0735,384662.0],["2011-03-29",6.078,6.1497,6.0646,6.1183,408146.0],["2011-03-30",6.1452,6.2661,6.1094,6.2169,563488.0],["2011-03-31",6.1989,6.2706,6.1721,6.2527,458420.0],["2011-04-01",6.2706,6.2975,6.1989,6.2393,985194.0],["2011-04-04",6.2661,6.3154,6.2258,6.2751,410351.0],["2011-04-05",6.2572,6.2661,6.1945,6.1945,680353.0],["2011-04-06",6.2258,6.3244,6.1989,6.3244,996660.0],["2011-04-07",6.3378,6.3378,6.2437,6.2437,515750.0],["2011-04-08",6.2706,6.2885,6.1721,6.1989,366251.0],["2011-04-11",6.2258,6.2303,6.19,6.2079,309031.0],["2011-04-12",6.1855,6.2348,6.1586,6.181,541107.0],["2011-04-13",6.2303,6.2482,6.1094,6.1094,415202.0],["2011-04-14",6.087,6.1497,6.0691,6.1362,376283.0],["2011-04-15",6.1362,6.19,6.1004,6.1631,422258.0],["2011-04-18",6.1049,6.1452,6.0467,6.0511,885528.0],["2011-04-19",6.087,6.1228,6.0153,6.0287,519167.0],["2011-04-20",6.087,6.0915,6.0243,6.0377,532618.0],["2011-04-21",6.0691,6.0691,6.0243,6.0332,524680.0],["2011-04-25",6.0467,6.1004,6.0287,6.0377,492707.0],["2011-04-26",6.0735,6.2885,6.0511,6.2482,1222232.0],["2011-04-27",6.2796,6.3826,6.2527,6.3557,1080119.0],["2011-04-28",6.4095,6.5662,6.3915,6.4543,1699173.0],["2011-04-29",6.4229,6.4319,6.2393,6.4139,2892960.0],["2011-05-02",6.4543,6.4632,6.4005,6.4229,1632913.0],["2011-05-03",6.4229,6.4542,6.3602,6.4139,981887.0],["2011-05-04",6.4478,6.4478,6.3114,6.349,1706775.0],["2011-05-05",6.3302,6.4054,6.2643,6.3819,1842225.0],["2011-05-06",6.4289,6.4383,6.3349,6.3772,1110060.0],["2011-05-09",6.3819,6.3819,6.3208,6.3631,532035.0],["2011-05-10",6.396,6.4242,6.3537,6.4007,694890.0],["2011-05-11",6.3725,6.4242,6.3396,6.4054,961800.0],["2011-05-12",6.3866,6.4336,6.3349,6.4195,717150.0],["2011-05-13",6.4336,6.4431,6.3255,6.3537,572985.0],["2011-05-16",6.3161,6.3725,6.2785,6.3537,728910.0],["2011-05-17",6.3349,6.4007,6.3302,6.3725,608685.0],["2011-05-18",6.3631,6.4336,6.349,6.4242,641760.0],["2011-05-19",6.4431,6.4431,6.3819,6.4007,563325.0],["2011-05-20",6.4007,6.4383,6.3349,6.3396,645435.0],["2011-05-23",6.2832,6.3396,6.2549,6.2549,939855.0],["2011-05-24",6.2832,6.2926,6.2314,6.269,571725.0],["2011-05-25",6.2596,6.2879,6.222,6.2596,370860.0],["2011-05-26",6.2408,6.2926,6.2079,6.2926,646380.0],["2011-05-27",6.3161,6.3443,6.2784,6.2879,435120.0],["2011-05-31",6.3443,6.3913,6.2832,6.3913,1691445.0],["2011-06-01",6.3725,6.3725,6.1891,6.1891,1118040.0],["2011-06-02",6.2126,6.2643,6.175,6.2032,742665.0],["2011-06-03",6.1468,6.222,6.1138,6.1609,799890.0],["2011-06-06",6.1515,6.2079,6.0856,6.128,1208025.0],["2011-06-07",6.1515,6.222,6.1374,6.1844,1238475.0],["2011-06-08",6.1703,6.2173,6.1609,6.1609,1063230.0],["2011-06-09",6.1656,6.1797,6.1138,6.1703,940170.0],["2011-06-10",6.128,6.1985,6.0527,6.1327,1594530.0],["2011-06-13",6.1817,6.3295,6.1484,6.3247,1627290.0],["2011-06-14",6.3533,6.3772,6.2818,6.2961,1102500.0],["2011-06-15",6.2437,6.2771,6.1817,6.2199,715050.0],["2011-06-16",6.2103,6.339,6.2103,6.3247,800100.0],["2011-06-17",6.3724,6.3915,6.3104,6.3486,1025010.0],["2011-06-20",6.339,6.4391,6.339,6.3962,726285.0],["2011-06-21",6.4344,6.4344,6.3676,6.4153,707070.0],["2011-06-22",6.3915,6.4153,6.32,6.32,758415.0],["2011-06-23",6.2723,6.3438,6.1674,6.3057,1054305.0],["2011-06-24",6.3104,6.3343,6.2532,6.3104,1466535.0],["2011-06-27",6.2961,6.4058,6.2675,6.3486,1051365.0],["2011-06-28",6.3724,6.4105,6.3057,6.4058,574980.0],["2011-06-29",6.4344,6.4725,6.3724,6.4582,654885.0],["2011-06-30",6.4773,6.5583,6.4487,6.4868,1456560.0],["2011-07-01",6.5201,6.6059,6.5058,6.5964,1018815.0],["2011-07-05",6.5964,6.625,6.544,6.5869,834750.0],["2011-07-06",6.5535,6.6441,6.5535,6.6298,809550.0],["2011-07-07",6.6727,6.7346,6.6393,6.7156,1029525.0],["2011-07-08",6.6488,6.6679,6.6059,6.6345,784770.0],["2011-07-11",6.5869,6.6107,6.5154,6.5297,658035.0],["2011-07-12",6.5201,6.6107,6.5058,6.544,553140.0],["2011-07-13",6.563,6.6631,6.5392,6.5916,655200.0],["2011-07-14",6.6202,6.6202,6.4201,6.4344,918015.0],["2011-07-15",6.482,6.482,6.401,6.4248,439845.0],["2011-07-18",6.4105,6.4344,6.2961,6.3533,620130.0],["2011-07-19",6.3819,6.4582,6.3438,6.4582,488040.0],["2011-07-20",6.4725,6.5201,6.4439,6.5011,419685.0],["2011-07-21",6.5344,6.6012,6.5106,6.5964,564585.0],["2011-07-22",6.5916,6.5916,6.4725,6.5392,384195.0],["2011-07-25",6.463,6.563,6.4344,6.5297,654255.0],["2011-07-26",6.5392,6.5392,6.4582,6.5011,707280.0],["2011-07-27",6.4773,6.4916,6.3486,6.3486,1090425.0],["2011-07-28",6.4963,6.5154,6.2246,6.2389,854595.0],["2011-07-29",6.196,6.2961,6.1484,6.2675,911925.0],["2011-08-01",6.3724,6.3915,6.1627,6.2246,982905.0],["2011-08-02",6.1817,6.2246,6.0054,6.0197,1538460.0],["2011-08-03",6.0435,6.1246,5.9387,6.1198,1245930.0],["2011-08-04",6.0531,6.0769,5.8862,5.8958,1469055.0],["2011-08-05",5.9434,5.9434,5.7194,5.7909,1769985.0],["2011-08-08",5.6241,5.7576,5.3095,5.3095,2623320.0],["2011-08-09",5.4049,5.4954,5.0093,5.3858,4153275.0],["2011-08-10",5.3191,5.381,5.1475,5.1665,2531445.0],["2011-08-11",5.2047,5.5097,5.1475,5.4621,1913205.0],["2011-08-12",5.5526,5.5669,5.2809,5.3,1156785.0],["2011-08-15",5.362,5.5383,5.362,5.5383,1242885.0],["2011-08-16",5.4811,5.4859,5.3048,5.3667,1452990.0],["2011-08-17",5.381,5.4906,5.3477,5.4144,753795.0],["2011-08-18",5.2905,5.3286,5.1332,5.1618,1489530.0],["2011-08-19",5.0951,5.2333,5.0283,5.0283,1307880.0],["2011-08-22",5.1999,5.1999,5.0188,5.0569,974820.0],["2011-08-23",5.0808,5.2952,5.0283,5.2952,1383585.0],["2011-08-24",5.2762,5.443,5.2714,5.4192,1574580.0],["2011-08-25",5.5002,5.6527,5.238,5.2905,1207395.0],["2011-08-26",5.2523,5.4144,5.1618,5.381,1009470.0],["2011-08-29",5.443,5.605,5.4335,5.605,1191225.0],["2011-08-30",5.5717,5.5955,5.4716,5.5145,1014090.0],["2011-08-31",5.5621,5.7147,5.5431,5.667,1390410.0],["2011-09-01",5.6479,5.6575,5.3572,5.3667,1426530.0],["2011-09-02",5.2571,5.3477,5.1904,5.1951,1362270.0],["2011-09-06",5.0665,5.157,5.0569,5.1332,1204035.0],["2011-09-07",5.219,5.443,5.1999,5.4287,1001385.0],["2011-09-08",5.381,5.4001,5.2762,5.2857,1136835.0],["2011-09-09",5.2428,5.3,5.1094,5.1332,1767255.0],["2011-09-12",5.0951,5.2285,5.0617,5.2142,1206030.0],["2011-09-13",5.2399,5.3852,5.2157,5.2931,1135890.0],["2011-09-14",5.3319,5.4094,5.2253,5.3609,962535.0],["2011-09-15",5.3852,5.453,5.3464,5.453,969045.0],["2011-09-16",5.4481,5.482,5.2931,5.3803,1174320.0],["2011-09-19",5.2592,5.2835,5.1672,5.1866,1167600.0],["2011-09-20",5.1866,5.2544,5.1333,5.1333,1293075.0],["2011-09-21",5.143,5.1818,4.7943,4.7992,2873115.0],["2011-09-22",4.7217,4.8186,4.6345,4.7895,1885800.0],["2011-09-23",4.7992,5.022,4.7992,4.9977,2139060.0],["2011-09-26",5.0752,5.2592,5.0462,5.2496,1521975.0],["2011-09-27",5.3464,5.4336,5.2108,5.2689,1625190.0],["2011-09-28",5.2835,5.3125,5.1188,5.1237,1319535.0],["2011-09-29",5.2399,5.3174,5.1333,5.3077,1093575.0],["2011-09-30",5.2302,5.3077,5.1285,5.1285,1271655.0],["2011-10-03",5.1091,5.2253,4.9106,4.9106,1477350.0],["2011-10-04",4.8864,5.3077,4.8428,5.3028,1890000.0],["2011-10-05",5.2883,5.3706,5.1721,5.3416,1254435.0],["2011-10-06",5.3125,5.453,5.2253,5.4384,1022595.0],["2011-10-07",5.4723,5.4723,5.1672,5.1672,1243935.0],["2011-10-10",5.2689,5.4578,5.2689,5.453,979545.0],["2011-10-11",5.3948,5.4917,5.3367,5.4481,892395.0],["2011-10-12",5.482,5.6225,5.482,5.545,1074045.0],["2011-10-13",5.5256,5.5353,5.3852,5.4917,1050315.0],["2011-10-14",5.5595,5.5934,5.4094,5.5208,796110.0],["2011-10-17",5.4626,5.4917,5.3028,5.3174,1047690.0],["2011-10-18",5.3367,5.6564,5.3125,5.5982,1688400.0],["2011-10-19",5.5692,5.7435,5.5159,5.6515,1944600.0],["2011-10-20",5.6612,5.8113,5.574,5.8016,2222325.0],["2011-10-21",5.8598,5.9518,5.7581,5.9372,8884470.0],["2011-10-24",5.9276,6.0825,5.8743,6.0244,2050335.0],["2011-10-25",5.9615,6.0341,5.8355,5.8501,1548120.0],["2011-10-26",5.9518,6.0535,5.8646,6.0341,1693545.0],["2011-10-27",6.1309,6.2133,5.9518,6.1455,2156280.0],["2011-10-28",6.068,6.0728,5.884,5.9615,1593060.0],["2011-10-31",5.8404,5.9663,5.8113,5.8113,1177680.0],["2011-11-01",5.6031,5.7532,5.4142,5.4336,3154620.0],["2011-11-02",5.5595,5.666,5.5062,5.6612,1488375.0],["2011-11-03",5.7193,5.8452,5.5837,5.8307,1528800.0],["2011-11-04",5.7581,5.8113,5.6951,5.7629,1298955.0],["2011-11-07",5.7726,5.8694,5.7145,5.8598,971355.0],["2011-11-08",5.9179,5.9953,5.7726,5.9808,1097565.0],["2011-11-09",5.8113,5.8646,5.5934,5.6079,1696380.0],["2011-11-10",5.7242,5.8065,5.6467,5.7242,1143450.0],["2011-11-11",5.8065,5.8598,5.7532,5.8113,764715.0],["2011-11-14",5.821,5.821,5.6612,5.7096,788760.0],["2011-11-15",5.6757,5.7968,5.6418,5.7677,1066485.0],["2011-11-16",5.6951,5.8791,5.6903,5.7242,1336965.0],["2011-11-17",5.7193,5.821,5.6225,5.6564,1256745.0],["2011-11-18",5.6806,5.7484,5.6079,5.729,773430.0],["2011-11-21",5.6128,5.6128,5.4191,5.4965,1374870.0],["2011-11-22",5.482,5.5353,5.4045,5.4481,1218945.0],["2011-11-23",5.3948,5.4917,5.2399,5.2593,1161300.0],["2011-11-25",5.2399,5.3561,5.2254,5.2786,367080.0],["2011-11-28",5.453,5.453,5.3464,5.4094,1112580.0],["2011-11-29",5.4287,5.4481,5.3367,5.3997,712740.0],["2011-11-30",5.5982,5.7145,5.574,5.7145,1813980.0],["2011-12-01",5.6515,5.7629,5.6128,5.6951,908775.0],["2011-12-02",5.7629,5.8452,5.6999,5.7435,874230.0],["2011-12-05",5.8404,5.8791,5.7484,5.7968,1031205.0],["2011-12-06",5.792,5.8646,5.7387,5.821,1125285.0],["2011-12-07",5.7823,5.9033,5.6903,5.8743,1081185.0],["2011-12-08",5.8065,5.8113,5.5886,5.6031,1487325.0],["2011-12-09",5.6418,5.821,5.6418,5.8065,854700.0],["2011-12-12",5.7435,5.7823,5.6757,5.7677,1305780.0],["2011-12-13",5.8184,5.8429,5.612,5.6611,1014930.0],["2011-12-14",5.5972,5.7201,5.5874,5.6513,1309245.0],["2011-12-15",5.7152,5.7643,5.6562,5.6611,1326150.0],["2011-12-16",5.7348,5.7938,5.6758,5.7446,4448010.0],["2011-12-19",5.7496,5.8184,5.6021,5.6218,1092210.0],["2011-12-20",5.7201,5.8085,5.7201,5.7889,1040865.0],["2011-12-21",5.7643,5.8626,5.7348,5.8528,867090.0],["2011-12-22",5.8773,6.0641,5.838,6.0051,1507380.0],["2011-12-23",6.0493,6.0493,5.9363,5.9658,551355.0],["2011-12-27",5.9609,6.0198,5.9265,5.9805,649320.0],["2011-12-28",6.0051,6.0149,5.9019,5.9953,1109850.0],["2011-12-29",6.0051,6.1034,5.9805,6.1034,1116780.0],["2011-12-30",6.0886,6.0985,6.01,6.0788,3613470.0],["2012-01-03",6.182,6.2803,6.1181,6.1918,2999955.0],["2012-01-04",6.1525,6.2115,6.1083,6.1525,1317750.0],["2012-01-05",6.123,6.3098,6.0739,6.2655,1605450.0],["2012-01-06",6.2901,6.3294,6.1673,6.2803,1015455.0],["2012-01-09",6.2361,6.3884,6.2262,6.3835,1196055.0],["2012-01-10",6.4572,6.4572,6.3245,6.3343,1735440.0],["2012-01-11",6.3294,6.3343,6.2606,6.3147,1028370.0],["2012-01-12",6.3638,6.3982,6.2459,6.3786,916965.0],["2012-01-13",6.2901,6.3835,6.2754,6.3687,790545.0],["2012-01-17",6.3884,6.4425,6.3147,6.3491,890925.0],["2012-01-18",6.3638,6.4081,6.295,6.4031,723975.0],["2012-01-19",6.4228,6.4474,6.3393,6.3491,776160.0],["2012-01-20",6.3343,6.4179,6.2852,6.4081,1135890.0],["2012-01-23",6.4081,6.4326,6.3049,6.3491,936075.0],["2012-01-24",6.3049,6.3687,6.2852,6.3245,762720.0],["2012-01-25",6.3245,6.4081,6.295,6.3933,1131060.0],["2012-01-26",6.3393,6.3393,5.9953,6.0051,1800120.0],["2012-01-27",6.0051,6.0346,5.9363,6.0051,1000755.0],["2012-01-30",5.9461,5.9707,5.8626,5.9363,1008420.0],["2012-01-31",5.9756,5.9805,5.8331,5.8577,1369305.0],["2012-02-01",5.897,5.9904,5.8577,5.956,1241100.0],["2012-02-02",5.9314,6.0149,5.9166,5.9904,775635.0],["2012-02-03",6.0395,6.182,6.0395,6.1329,1120035.0],["2012-02-06",6.0985,6.1279,6.0051,6.0149,659400.0],["2012-02-07",6.0149,6.123,5.9756,6.0542,1090320.0],["2012-02-08",6.0493,6.1034,5.9707,6.0591,889770.0],["2012-02-09",6.0935,6.1034,5.9953,6.0641,688275.0],["2012-02-10",5.9854,6.0149,5.9461,5.9609,580125.0],["2012-02-13",6.0198,6.0641,5.9953,6.0346,531195.0],["2012-02-14",6.0149,6.0248,5.9117,5.9854,734685.0],["2012-02-15",6.01,6.0297,5.9609,6.0051,1013670.0],["2012-02-16",6.01,6.2262,5.9904,6.2066,1150905.0],["2012-02-17",6.2459,6.2459,6.1673,6.1869,611100.0],["2012-02-21",6.2311,6.2311,6.1034,6.1427,661815.0],["2012-02-22",6.1181,6.123,5.9756,5.9756,764505.0],["2012-02-23",5.9707,6.1869,5.951,6.1771,893655.0],["2012-02-24",6.1967,6.2164,6.0641,6.0886,554925.0],["2012-02-27",6.0444,6.1722,6.0346,6.1132,602595.0],["2012-02-28",6.1034,6.1279,6.0542,6.0935,599655.0],["2012-02-29",6.1132,6.2017,6.0493,6.1476,1069320.0],["2012-03-01",6.1476,6.241,6.1329,6.182,1025640.0],["2012-03-02",6.1869,6.2164,6.0493,6.0739,828030.0],["2012-03-05",6.0591,6.1427,6.0198,6.0935,617505.0],["2012-03-06",6.0198,6.0395,5.9216,5.9216,1186605.0],["2012-03-07",5.9314,6.0247,5.9216,6.01,590625.0],["2012-03-08",6.0641,6.0985,5.9658,6.0198,885885.0],["2012-03-09",6.0346,6.1279,5.9953,6.1034,697830.0],["2012-03-12",6.1132,6.1722,6.069,6.1525,1194375.0],["2012-03-13",6.2238,6.3483,6.164,6.3284,1168440.0],["2012-03-14",6.3334,6.3683,6.2038,6.3085,977970.0],["2012-03-15",6.3185,6.448,6.2636,6.4281,1096515.0],["2012-03-16",6.448,6.5277,6.3533,6.5178,3464895.0],["2012-03-19",6.4779,6.6274,6.3434,6.5377,1996155.0],["2012-03-20",6.4978,6.6374,6.4829,6.5377,1143975.0],["2012-03-21",6.5477,6.5676,6.4879,6.5327,861210.0],["2012-03-22",6.4929,6.4929,6.3832,6.4679,788655.0],["2012-03-23",6.4729,6.4929,6.3832,6.463,725865.0],["2012-03-26",6.5178,6.5875,6.4829,6.5875,1047375.0],["2012-03-27",6.5925,6.6075,6.4779,6.4829,865305.0],["2012-03-28",6.4729,6.5477,6.453,6.5327,1003590.0],["2012-03-29",6.4779,6.5078,6.3533,6.463,694575.0],["2012-03-30",6.5178,6.5277,6.4131,6.453,691320.0],["2012-04-02",6.4978,6.5228,6.4131,6.458,1022910.0],["2012-04-03",6.453,6.5377,6.4131,6.5078,963375.0],["2012-04-04",6.4679,6.4929,6.3783,6.438,893970.0],["2012-04-05",6.3982,6.443,6.3583,6.3782,522690.0],["2012-04-09",6.2985,6.3384,6.2487,6.2786,769545.0],["2012-04-10",6.2836,6.3185,6.1291,6.149,1073625.0],["2012-04-11",6.2337,6.2587,6.1739,6.2437,710010.0],["2012-04-12",6.2487,6.3434,6.2487,6.3334,562800.0],["2012-04-13",6.3035,6.3035,6.1141,6.1141,1087065.0],["2012-04-16",6.1789,6.2587,6.1141,6.2038,863205.0],["2012-04-17",6.2636,6.3483,6.2387,6.3234,690690.0],["2012-04-18",6.2886,6.2985,6.2038,6.2387,591045.0],["2012-04-19",6.2587,6.3284,6.1989,6.2786,801570.0],["2012-04-20",6.3085,6.4032,6.2836,6.3434,732795.0],["2012-04-23",6.2686,6.3185,6.2437,6.2836,652680.0],["2012-04-24",6.3035,6.3982,6.2836,6.3234,1123920.0],["2012-04-25",6.3882,6.5128,6.3583,6.4679,1664565.0],["2012-04-26",6.3783,6.4281,6.2786,6.3434,1110165.0],["2012-04-27",6.3633,6.3633,6.2786,6.3384,1052415.0],["2012-04-30",6.3234,6.3384,6.2587,6.2786,745290.0],["2012-05-01",6.2886,6.3832,6.2537,6.2836,1263045.0],["2012-05-02",6.2537,6.2786,6.1939,6.2088,1152375.0],["2012-05-03",6.2288,6.2487,6.0892,6.0942,1747725.0],["2012-05-04",6.0892,6.1141,5.9896,6.0195,1730505.0],["2012-05-07",5.9995,6.1191,5.9995,6.0494,1570275.0],["2012-05-08",6.0245,6.1291,6.0095,6.1241,1338855.0],["2012-05-09",6.0693,6.1321,6.017,6.0588,1135200.0],["2012-05-10",6.0955,6.1687,6.0902,6.1269,1063200.0],["2012-05-11",6.0379,6.1478,6.0274,6.0693,925100.0],["2012-05-14",6.0222,6.0693,5.9856,6.0065,921700.0],["2012-05-15",6.0274,6.0641,5.9385,5.9699,1286400.0],["2012-05-16",5.9961,6.0536,5.949,5.949,698300.0],["2012-05-17",5.949,5.9647,5.8234,5.8234,947800.0],["2012-05-18",5.8496,5.9019,5.7763,5.7815,804300.0],["2012-05-21",5.8129,5.8757,5.7763,5.8129,737800.0],["2012-05-22",5.8443,5.9385,5.8286,5.8809,766800.0],["2012-05-23",5.8496,5.9123,5.7815,5.9019,712000.0],["2012-05-24",5.9019,5.9908,5.8862,5.9908,682000.0],["2012-05-25",5.9699,6.0065,5.9071,5.9176,625900.0],["2012-05-29",5.9751,6.0065,5.928,5.9804,712500.0],["2012-05-30",5.9176,5.9228,5.8339,5.8391,698800.0],["2012-05-31",5.8496,5.8809,5.7763,5.8548,1269100.0],["2012-06-01",5.6978,5.7711,5.6141,5.6141,1119100.0],["2012-06-04",5.6403,5.656,5.5199,5.5722,906000.0],["2012-06-05",5.4885,5.6246,5.4728,5.5722,1221400.0],["2012-06-06",5.6246,5.7135,5.5879,5.7135,847100.0],["2012-06-07",5.7711,5.8286,5.7135,5.7606,983600.0],["2012-06-08",5.7449,5.8705,5.6926,5.8391,941000.0],["2012-06-11",5.9019,5.9019,5.6874,5.6874,921200.0],["2012-06-12",5.7031,5.7031,5.6246,5.6821,1338000.0],["2012-06-13",5.7262,5.7421,5.62,5.6412,1010900.0],["2012-06-14",5.6359,5.705,5.5881,5.6518,1322300.0],["2012-06-15",5.6625,5.7156,5.6253,5.6253,2342200.0],["2012-06-18",5.6094,5.689,5.5775,5.6412,1271800.0],["2012-06-19",5.6625,5.7156,5.6253,5.6625,1447600.0],["2012-06-20",5.6678,5.689,5.604,5.6572,1191100.0],["2012-06-21",5.6678,5.6997,5.5403,5.5509,824000.0],["2012-06-22",5.5828,5.6465,5.5615,5.5934,700300.0],["2012-06-25",5.5297,5.5456,5.4447,5.4606,693900.0],["2012-06-26",5.4606,5.4978,5.4022,5.4659,825600.0],["2012-06-27",5.4659,5.5775,5.4341,5.5669,894300.0],["2012-06-28",5.5297,5.5562,5.4606,5.5562,879000.0],["2012-06-29",5.6306,5.6731,5.5881,5.6306,960200.0],["2012-07-02",5.6731,5.8112,5.6678,5.774,951400.0],["2012-07-03",5.8006,5.8803,5.7687,5.8059,612500.0],["2012-07-05",5.7953,5.8324,5.6997,5.7103,919400.0],["2012-07-06",5.6625,5.7421,5.6572,5.7156,596600.0],["2012-07-09",5.6997,5.7156,5.5722,5.62,920200.0],["2012-07-10",5.6465,5.6731,5.5987,5.6518,1061500.0],["2012-07-11",5.6465,5.6625,5.5881,5.6412,1044400.0],["2012-07-12",5.5881,5.604,5.5297,5.5615,1025900.0],["2012-07-13",5.5934,5.6837,5.5934,5.6465,961700.0],["2012-07-16",5.604,5.6412,5.5509,5.5509,1101900.0],["2012-07-17",5.5881,5.705,5.5456,5.6997,645600.0],["2012-07-18",5.6731,5.7687,5.6625,5.6784,686200.0],["2012-07-19",5.7103,5.7475,5.6147,5.6306,1071900.0],["2012-07-20",5.6093,5.6306,5.5509,5.5509,578000.0],["2012-07-23",5.4978,5.5244,5.4447,5.4978,474100.0],["2012-07-24",5.519,5.519,5.4181,5.4712,753600.0],["2012-07-25",5.4766,5.5244,5.4394,5.4659,698000.0],["2012-07-26",5.5244,5.535,5.0941,5.126,3193400.0],["2012-07-27",5.1207,5.1632,4.8338,5.0994,2927400.0],["2012-07-30",5.0941,5.1047,5.0038,5.0144,929600.0],["2012-07-31",4.9772,5.0091,4.9347,4.9401,1694400.0],["2012-08-01",4.9507,4.9719,4.8869,4.8922,1260400.0],["2012-08-02",4.8816,4.9241,4.8604,4.871,1215500.0],["2012-08-03",4.9188,5.0144,4.9188,4.9507,1245700.0],["2012-08-06",4.9825,5.0569,4.9772,4.9879,1214200.0],["2012-08-07",5.0304,5.2269,5.0197,5.1047,2110000.0],["2012-08-08",5.0782,5.1047,5.0516,5.0675,788100.0],["2012-08-09",5.0463,5.0994,5.0357,5.0888,1032700.0],["2012-08-10",5.11,5.11,5.0038,5.0516,672400.0],["2012-08-13",5.0516,5.0782,5.0038,5.0516,942900.0],["2012-08-14",5.0675,5.1207,5.0675,5.0941,735500.0],["2012-08-15",5.0728,5.1313,5.0728,5.1207,610300.0],["2012-08-16",5.1313,5.1525,5.0941,5.11,674700.0],["2012-08-17",5.1047,5.1578,5.0941,5.1366,443200.0],["2012-08-20",5.1153,5.1472,5.0782,5.11,659100.0],["2012-08-21",5.11,5.1897,5.0994,5.1313,672900.0],["2012-08-22",5.1313,5.1313,5.0516,5.0622,540500.0],["2012-08-23",5.0622,5.0835,5.0038,5.025,613600.0],["2012-08-24",5.0357,5.0728,5.025,5.0463,441700.0],["2012-08-27",5.0622,5.1366,5.0569,5.126,958100.0],["2012-08-28",5.1313,5.2003,5.1207,5.1685,836700.0],["2012-08-29",5.1632,5.2322,5.1632,5.2163,764300.0],["2012-08-30",5.1844,5.2163,5.1632,5.1844,528700.0],["2012-08-31",5.195,5.2269,5.1366,5.1525,900400.0],["2012-09-04",5.1578,5.3013,5.1313,5.2959,1252000.0],["2012-09-05",5.2535,5.28,5.1897,5.2535,1064200.0],["2012-09-06",5.2747,5.4181,5.2694,5.3756,1194900.0],["2012-09-07",5.3756,5.4712,5.3756,5.4394,833300.0],["2012-09-10",5.4394,5.4872,5.4341,5.4553,706300.0],["2012-09-11",5.5084,5.5297,5.4394,5.4925,756400.0],["2012-09-12",5.5643,5.5805,5.4995,5.5319,614800.0],["2012-09-13",5.5319,5.5859,5.4401,5.5697,1265500.0],["2012-09-14",5.5859,5.8341,5.5805,5.7801,1920500.0],["2012-09-17",5.7909,5.7963,5.5535,5.5589,1199900.0],["2012-09-18",5.5319,5.6074,5.5211,5.5319,864300.0],["2012-09-19",5.5319,5.5805,5.5049,5.5157,970700.0],["2012-09-20",5.4941,5.4995,5.397,5.4617,1214500.0],["2012-09-21",5.5157,5.5373,5.4132,5.5049,3715600.0],["2012-09-24",5.4887,5.5265,5.3916,5.4725,1118200.0],["2012-09-25",5.4941,5.5211,5.3754,5.3808,900800.0],["2012-09-26",5.3808,5.4186,5.3322,5.397,1015800.0],["2012-09-27",5.4078,5.4725,5.3646,5.4185,943600.0],["2012-09-28",5.3916,5.4347,5.3808,5.4078,880000.0],["2012-10-01",5.4455,5.4509,5.2944,5.3592,1639500.0],["2012-10-02",5.3808,5.4024,5.3214,5.3592,749000.0],["2012-10-03",5.3808,5.397,5.3268,5.3646,734500.0],["2012-10-04",5.3808,5.4671,5.3592,5.4671,834200.0],["2012-10-05",5.4779,5.5427,5.4671,5.5049,719300.0],["2012-10-08",5.4563,5.5103,5.4347,5.4725,761800.0],["2012-10-09",5.4779,5.4779,5.397,5.4185,926100.0],["2012-10-10",5.4185,5.4887,5.4078,5.4185,822000.0],["2012-10-11",5.4725,5.5049,5.4347,5.4779,604400.0],["2012-10-12",5.4455,5.4455,5.2998,5.316,1044500.0],["2012-10-15",5.3484,5.3862,5.316,5.3538,745500.0],["2012-10-16",5.3808,5.397,5.2243,5.2512,1026300.0],["2012-10-17",5.2674,5.3322,5.2512,5.3106,628600.0],["2012-10-18",5.2836,5.3052,5.1919,5.2027,1217800.0],["2012-10-19",5.1919,5.2243,5.1649,5.1919,815600.0],["2012-10-22",5.1757,5.2351,5.1649,5.2351,674600.0],["2012-10-23",5.1757,5.2405,5.1271,5.2297,1089400.0],["2012-10-24",5.2674,5.2674,5.1811,5.2135,763500.0],["2012-10-25",5.262,5.37,5.2351,5.2944,1969000.0],["2012-10-26",5.3106,5.3592,5.1811,5.2351,1206900.0],["2012-10-31",5.1541,5.2566,5.1433,5.2566,931000.0],["2012-11-01",5.262,5.4239,5.2566,5.3106,2061800.0],["2012-11-02",5.343,5.343,5.1757,5.2081,949700.0],["2012-11-05",5.1919,5.2674,5.1271,5.1973,914000.0],["2012-11-06",5.2189,5.2728,5.2027,5.2512,725900.0],["2012-11-07",5.1595,5.2081,4.9868,4.9868,1322600.0],["2012-11-08",4.9976,5.0408,4.922,4.9436,954700.0],["2012-11-09",4.9166,5.0084,4.9166,4.9814,1658700.0],["2012-11-12",4.9868,4.9922,4.9058,4.922,686200.0],["2012-11-13",4.9004,4.949,4.7709,4.7871,1782200.0],["2012-11-14",4.8033,4.8465,4.6954,4.7062,1714100.0],["2012-11-15",4.7169,4.7817,4.6684,4.7385,1801700.0],["2012-11-16",4.7331,4.8303,4.7169,4.8195,1408600.0],["2012-11-19",4.976,4.9868,4.9166,4.949,1502200.0],["2012-11-20",4.9382,5.0192,4.9274,4.9598,1354700.0],["2012-11-21",4.9814,5.0084,4.9544,4.976,665300.0],["2012-11-23",4.9868,5.1325,4.9868,5.1325,511100.0],["2012-11-26",5.0947,5.1163,5.0192,5.0785,1236400.0],["2012-11-27",5.0677,5.1271,5.0354,5.0623,1016100.0],["2012-11-28",5.0462,5.1217,5.0138,5.1163,1004400.0],["2012-11-29",5.1325,5.1757,5.1163,5.1271,979300.0],["2012-11-30",5.1271,5.1595,5.0893,5.1487,1751800.0],["2012-12-03",5.1757,5.1811,5.0731,5.1595,1116800.0],["2012-12-04",5.1433,5.1595,5.0731,5.1217,764000.0],["2012-12-05",5.1487,5.1703,5.1109,5.1487,1114600.0],["2012-12-06",5.1487,5.1973,5.1325,5.1325,619700.0],["2012-12-07",5.1541,5.1811,5.0893,5.1163,599200.0],["2012-12-10",5.1001,5.1541,5.1001,5.1217,805100.0],["2012-12-11",5.1541,5.1919,5.0947,5.1163,1497000.0],["2012-12-12",5.1509,5.1894,5.085,5.1125,1155800.0],["2012-12-13",5.096,5.1235,5.0301,5.0905,1636700.0],["2012-12-14",5.0795,5.1125,5.0246,5.085,1716600.0],["2012-12-17",5.085,5.2388,5.085,5.2333,2557800.0],["2012-12-18",5.2333,5.2607,5.1619,5.2498,1791200.0],["2012-12-19",5.2388,5.2992,5.2058,5.2113,1438700.0],["2012-12-20",5.2113,5.2498,5.1509,5.2223,1334300.0],["2012-12-21",5.1399,5.2498,5.1235,5.1948,5061300.0],["2012-12-24",5.1948,5.2223,5.1454,5.2003,474200.0],["2012-12-26",5.2058,5.2223,5.1454,5.1509,855800.0],["2012-12-27",5.1674,5.2058,5.0631,5.1344,1574000.0],["2012-12-28",5.085,5.0905,4.9862,5.0301,2356600.0],["2012-12-31",5.0026,5.1125,4.9917,5.107,1527400.0],["2013-01-02",5.2388,5.3266,5.2168,5.3157,1731700.0],["2013-01-03",5.3266,5.4859,5.3102,5.4749,1812100.0],["2013-01-04",5.4914,5.5902,5.4694,5.5463,1357200.0],["2013-01-07",5.5188,5.5353,5.4475,5.4859,752600.0],["2013-01-08",5.4584,5.4859,5.3706,5.398,680100.0],["2013-01-09",5.409,5.42,5.3157,5.3541,777300.0],["2013-01-10",5.3925,5.3925,5.3157,5.3541,1136200.0],["2013-01-11",5.3541,5.3596,5.2278,5.2827,1383800.0],["2013-01-14",5.2882,5.3596,5.2772,5.3431,633800.0],["2013-01-15",5.3376,5.431,5.3321,5.42,642100.0],["2013-01-16",5.409,5.4859,5.3925,5.4529,642200.0],["2013-01-17",5.4749,5.5518,5.442,5.5133,770600.0],["2013-01-18",5.4914,5.5243,5.4529,5.5243,991500.0],["2013-01-22",5.5079,5.5628,5.4969,5.5463,956000.0],["2013-01-23",5.5408,5.5408,5.4969,5.5298,870700.0],["2013-01-24",5.5243,5.5298,5.4914,5.4969,1078000.0],["2013-01-25",5.5024,5.5188,5.4035,5.4145,1077600.0],["2013-01-28",5.42,5.442,5.3761,5.4035,1087800.0],["2013-01-29",5.4145,5.4529,5.3596,5.387,1526500.0],["2013-01-30",5.3761,5.387,5.2717,5.3706,2220000.0],["2013-01-31",5.3541,5.398,5.2937,5.3761,2128300.0],["2013-02-01",5.409,5.4475,5.3486,5.409,1826900.0],["2013-02-04",5.387,5.442,5.3266,5.3376,1743600.0],["2013-02-05",5.3761,5.409,5.3431,5.3816,992300.0],["2013-02-06",5.3596,5.4475,5.3541,5.42,822800.0],["2013-02-07",5.4365,5.4475,5.3651,5.409,686000.0],["2013-02-08",5.409,5.442,5.3816,5.4145,474800.0],["2013-02-11",5.42,5.4584,5.3925,5.4584,440500.0],["2013-02-12",5.4749,5.5408,5.4529,5.5408,876100.0],["2013-02-13",5.5518,5.5628,5.4914,5.5408,908900.0],["2013-02-14",5.5188,5.5463,5.4914,5.5243,493100.0],["2013-02-15",5.5353,5.5408,5.4914,5.5298,609000.0],["2013-02-19",5.5628,5.6232,5.5518,5.6067,1154100.0],["2013-02-20",5.6122,5.6177,5.5353,5.5518,804800.0],["2013-02-21",5.5243,5.5738,5.4749,5.5024,926500.0],["2013-02-22",5.5353,5.5683,5.4914,5.5243,887200.0],["2013-02-25",5.5683,5.5683,5.4035,5.4035,975900.0],["2013-02-26",5.4255,5.5079,5.398,5.4474,1001500.0],["2013-02-27",5.4365,5.5298,5.4365,5.5024,700400.0],["2013-02-28",5.5188,5.5628,5.4969,5.5079,802600.0],["2013-03-01",5.4584,5.4969,5.431,5.4529,1409900.0],["2013-03-04",5.4475,5.4859,5.431,5.4584,964400.0],["2013-03-05",5.4859,5.5463,5.4639,5.5243,733500.0],["2013-03-06",5.5518,5.5792,5.5079,5.5628,609400.0],["2013-03-07",5.5738,5.6451,5.5628,5.6287,842900.0],["2013-03-08",5.6726,5.7055,5.6012,5.6671,1115200.0],["2013-03-11",5.7055,5.7495,5.6561,5.7275,1157600.0],["2013-03-12",5.7275,5.766,5.6891,5.7275,864800.0],["2013-03-13",5.7459,5.7961,5.6957,5.7738,901500.0],["2013-03-14",5.7961,5.7961,5.7403,5.7738,601200.0],["2013-03-15",5.7403,5.8184,5.718,5.8184,2750400.0],["2013-03-18",5.7515,5.7682,5.7069,5.7292,1703000.0],["2013-03-19",5.7403,5.7961,5.7292,5.785,691800.0],["2013-03-20",5.8129,5.8184,5.7682,5.8017,594200.0],["2013-03-21",5.7571,5.8017,5.7013,5.7348,774500.0],["2013-03-22",5.7515,5.7682,5.7069,5.7236,626100.0],["2013-03-25",5.785,5.785,5.7069,5.7124,902700.0],["2013-03-26",5.7515,5.7627,5.6957,5.7459,589300.0],["2013-03-27",5.7069,5.7348,5.6901,5.7236,606300.0],["2013-03-28",5.7348,5.7515,5.6957,5.7124,910800.0],["2013-04-01",5.7348,5.7348,5.573,5.6009,1170200.0],["2013-04-02",5.5897,5.6009,5.4893,5.4949,1236800.0],["2013-04-03",5.5005,5.5116,5.4112,5.4112,917900.0],["2013-04-04",5.4112,5.4949,5.3945,5.4056,1192300.0],["2013-04-05",5.3666,5.4447,5.3275,5.4447,881600.0],["2013-04-08",5.4614,5.4837,5.3889,5.4837,513900.0],["2013-04-09",5.4949,5.5395,5.4614,5.5005,655100.0],["2013-04-10",5.5284,5.6009,5.5228,5.6009,678500.0],["2013-04-11",5.6065,5.6288,5.5786,5.6065,515600.0],["2013-04-12",5.5786,5.6009,5.5284,5.5618,995600.0],["2013-04-15",5.5339,5.5618,5.4224,5.4279,1203000.0],["2013-04-16",5.4837,5.5228,5.4168,5.4893,887000.0],["2013-04-17",5.4335,5.4837,5.3387,5.3945,870500.0],["2013-04-18",5.3889,5.4447,5.3275,5.3777,785900.0],["2013-04-19",5.3889,5.4558,5.3722,5.4503,594200.0],["2013-04-22",5.4503,5.4614,5.361,5.4391,705700.0],["2013-04-23",5.4558,5.5005,5.4391,5.4893,842800.0],["2013-04-24",5.4614,5.4614,5.2048,5.2438,2124400.0],["2013-04-25",5.1546,5.1546,4.9538,5.0319,3274600.0],["2013-04-26",5.004,5.0486,4.937,4.9928,1901600.0],["2013-04-29",4.9928,5.043,4.9649,4.9928,1452600.0],["2013-04-30",4.9928,5.0151,4.9649,5.0151,1386700.0],["2013-05-01",4.9928,5.0207,4.8812,4.937,2087200.0],["2013-05-02",4.9761,5.0151,4.9538,5.004,1156000.0],["2013-05-03",5.0486,5.1155,5.0151,5.0877,1122900.0],["2013-05-06",5.0932,5.1825,5.0876,5.1434,918400.0],["2013-05-07",5.1713,5.2048,5.1323,5.1936,1221500.0],["2013-05-08",5.1936,5.1992,5.0542,5.0988,1651000.0],["2013-05-09",5.0988,5.1434,5.0207,5.0598,1742000.0],["2013-05-10",5.0765,5.1211,5.0542,5.11,560100.0],["2013-05-13",5.11,5.1323,5.0151,5.0207,905600.0],["2013-05-14",5.0263,5.1267,5.0263,5.0765,1584900.0],["2013-05-15",5.0765,5.1992,5.0765,5.1379,1555800.0],["2013-05-16",5.1323,5.1881,5.0821,5.0988,1724000.0],["2013-05-17",5.1267,5.216,5.1267,5.1713,919900.0],["2013-05-20",5.1769,5.2383,5.1713,5.2104,964900.0],["2013-05-21",5.2104,5.2383,5.1713,5.2104,872600.0],["2013-05-22",5.2048,5.2773,5.1155,5.1155,959600.0],["2013-05-23",5.0709,5.1323,5.0486,5.1323,1256700.0],["2013-05-24",5.1155,5.1881,5.0932,5.1713,645700.0],["2013-05-28",5.2271,5.2941,5.216,5.2606,1221000.0],["2013-05-29",5.2271,5.4056,5.2215,5.3554,1784400.0],["2013-05-30",5.3387,5.3554,5.2383,5.2494,1970100.0],["2013-05-31",5.2327,5.2662,5.1936,5.1992,735900.0],["2013-06-03",5.2215,5.2383,5.11,5.1713,845500.0],["2013-06-04",5.1825,5.2327,5.1155,5.1267,686100.0],["2013-06-05",5.1211,5.1323,5.0319,5.0709,795900.0],["2013-06-06",5.0709,5.1211,5.0542,5.11,767600.0],["2013-06-07",5.1323,5.1658,5.0598,5.1211,649000.0],["2013-06-10",5.1211,5.1881,5.1211,5.1657,544800.0],["2013-06-11",5.1211,5.1713,5.0821,5.0988,682100.0],["2013-06-12",5.1459,5.1573,5.0664,5.0892,928700.0],["2013-06-13",5.1005,5.1403,5.0437,5.1403,1010600.0],["2013-06-14",5.1516,5.163,5.0608,5.0778,681500.0],["2013-06-17",5.1119,5.1459,5.0267,5.0892,962600.0],["2013-06-18",5.0948,5.1289,5.0494,5.0948,583100.0],["2013-06-19",5.1005,5.1289,5.038,5.0494,955500.0],["2013-06-20",5.0153,5.163,5.0096,5.0608,1426400.0],["2013-06-21",5.0892,5.1914,5.0324,5.1403,5468400.0],["2013-06-24",5.1062,5.2425,5.0664,5.2141,1509400.0],["2013-06-25",5.2539,5.3788,5.2084,5.3675,1411400.0],["2013-06-26",5.3731,5.4072,5.2595,5.2595,1061500.0],["2013-06-27",5.2936,5.3504,5.2879,5.3163,767800.0],["2013-06-28",5.2936,5.4243,5.2879,5.3788,1673100.0],["2013-07-01",5.4299,5.5208,5.4015,5.447,1068700.0],["2013-07-02",5.4243,5.5095,5.3959,5.4129,2060600.0],["2013-07-03",5.3902,5.4299,5.3447,5.4243,781800.0],["2013-07-05",5.4811,5.6003,5.4527,5.5947,1130400.0],["2013-07-08",5.6231,5.6458,5.5549,5.5833,1049500.0],["2013-07-09",5.5947,5.6571,5.5379,5.6571,859200.0],["2013-07-10",5.6628,5.6742,5.5492,5.5719,904900.0],["2013-07-11",5.6117,5.6401,5.4697,5.4981,1152400.0],["2013-07-12",5.5038,5.5265,5.4697,5.4981,1159800.0],["2013-07-15",5.5322,5.5435,5.4867,5.5435,698500.0],["2013-07-16",5.5606,5.5719,5.3618,5.4299,1416400.0],["2013-07-17",5.4413,5.5038,5.4129,5.5038,1612100.0],["2013-07-18",5.5208,5.589,5.4867,5.5833,1189100.0],["2013-07-19",5.5776,5.5947,5.5322,5.5379,865500.0],["2013-07-22",5.5379,5.6003,5.5095,5.5379,1502200.0],["2013-07-23",5.5322,5.6344,5.4867,5.6174,1254300.0],["2013-07-24",5.6344,5.6685,5.5776,5.5776,1178600.0],["2013-07-25",5.6117,5.8219,5.5833,5.7821,3262500.0],["2013-07-26",5.7707,5.8219,5.7423,5.7878,850200.0],["2013-07-29",5.8048,5.8332,5.6969,5.7594,1036200.0],["2013-07-30",5.7991,5.8787,5.7878,5.8105,1653800.0],["2013-07-31",5.8332,5.9752,5.8332,5.8786,1704800.0],["2013-08-01",5.9298,6.0774,5.9127,6.049,2392100.0],["2013-08-02",6.0661,6.0661,5.9638,6.015,1031300.0],["2013-08-05",6.0434,6.0547,5.9695,6.049,949900.0],["2013-08-06",6.0547,6.0888,5.9639,6.0036,841100.0],["2013-08-07",5.9979,6.0206,5.8957,5.9582,917300.0],["2013-08-08",5.9866,6.0206,5.9411,5.9638,768500.0],["2013-08-09",5.9638,6.015,5.9468,5.9752,712200.0],["2013-08-12",5.9468,6.0377,5.9127,6.0263,825100.0],["2013-08-13",6.0377,6.0604,5.9468,6.0093,861300.0],["2013-08-14",6.0036,6.0831,5.9752,6.032,674400.0],["2013-08-15",5.9979,6.0206,5.9354,5.9695,688900.0],["2013-08-16",5.9468,6.0661,5.9298,5.9922,688000.0],["2013-08-19",5.9979,6.0093,5.9071,5.9298,820100.0],["2013-08-20",5.9411,6.032,5.8843,6.015,825100.0],["2013-08-21",6.0036,6.049,5.9127,5.9241,1157700.0],["2013-08-22",5.9354,6.015,5.9354,5.9922,513000.0],["2013-08-23",6.015,6.032,5.9354,5.9752,612100.0],["2013-08-26",5.9866,5.9979,5.89,5.9014,691800.0],["2013-08-27",5.8616,5.8673,5.7196,5.731,923000.0],["2013-08-28",5.748,5.8219,5.7253,5.7367,835600.0],["2013-08-29",5.731,5.8446,5.731,5.7764,906900.0],["2013-08-30",5.7878,5.7991,5.6799,5.731,1140700.0],["2013-09-03",5.7878,5.8673,5.6117,5.6969,2172000.0],["2013-09-04",5.7083,5.7537,5.6742,5.7253,1058600.0],["2013-09-05",5.7367,5.7878,5.7083,5.748,1218600.0],["2013-09-06",5.7935,5.7935,5.6287,5.7253,1031600.0],["2013-09-09",5.7537,5.8332,5.7423,5.8275,828200.0],["2013-09-10",5.8787,5.9468,5.8332,5.9411,1485700.0],["2013-09-11",5.9371,5.9832,5.839,5.8505,1114600.0],["2013-09-12",5.8736,5.8794,5.7871,5.7928,1068000.0],["2013-09-13",5.8102,5.8159,5.7294,5.7928,1159400.0],["2013-09-16",5.8679,5.8794,5.7294,5.7467,1186000.0],["2013-09-17",5.7409,5.8852,5.7236,5.8794,1452500.0],["2013-09-18",5.8679,5.8852,5.7525,5.7582,1243500.0],["2013-09-19",5.764,5.8044,5.5909,5.7121,1838500.0],["2013-09-20",5.7121,5.7121,5.5967,5.5967,4025100.0],["2013-09-23",5.6024,5.6544,5.5678,5.6082,1351900.0],["2013-09-24",5.6082,5.6832,5.6024,5.6313,1026100.0],["2013-09-25",5.6371,5.6717,5.5967,5.6428,857500.0],["2013-09-26",5.6659,5.6948,5.5909,5.6024,1055800.0],["2013-09-27",5.5909,5.689,5.5794,5.6313,947200.0],["2013-09-30",5.5851,5.7409,5.5678,5.7409,1455900.0],["2013-10-01",5.7698,5.8679,5.7351,5.8102,2244800.0],["2013-10-02",5.7582,5.764,5.6948,5.7236,1278800.0],["2013-10-03",5.7236,5.7409,5.6717,5.7063,947800.0],["2013-10-04",5.7005,5.7525,5.6775,5.7236,797100.0],["2013-10-07",5.6832,5.7121,5.6313,5.6486,666700.0],["2013-10-08",5.6544,5.6717,5.6082,5.6544,968300.0],["2013-10-09",5.6832,5.8275,5.6601,5.7986,1913700.0],["2013-10-10",5.8448,5.9371,5.8159,5.9313,1395900.0],["2013-10-11",5.9256,6.0121,5.8679,6.0006,1073200.0],["2013-10-14",5.9775,6.0236,5.9371,6.0006,695700.0],["2013-10-15",5.9717,6.0179,5.9371,5.9429,797700.0],["2013-10-16",5.989,6.0525,5.9544,6.0179,857300.0],["2013-10-17",5.9948,6.064,5.9775,6.064,1033200.0],["2013-10-18",6.064,6.0698,5.9948,6.0525,777000.0],["2013-10-21",6.0467,6.0756,6.0063,6.0294,757300.0],["2013-10-22",6.0352,6.064,6.0063,6.0409,757400.0],["2013-10-23",6.0179,6.0467,5.9717,5.989,718700.0],["2013-10-24",5.914,5.914,5.6948,5.8736,2374200.0],["2013-10-25",5.7871,5.8217,5.7351,5.7409,1450400.0],["2013-10-28",5.7294,5.7986,5.7121,5.7351,1068200.0],["2013-10-29",5.7582,5.764,5.6832,5.7063,1315200.0],["2013-10-30",5.6948,5.7467,5.6832,5.689,919800.0],["2013-10-31",5.6948,5.7178,5.6198,5.6255,1126200.0],["2013-11-01",5.6255,5.6775,5.6082,5.6544,916500.0],["2013-11-04",5.6486,5.6486,5.6024,5.6198,951900.0],["2013-11-05",5.5967,5.6371,5.5851,5.5967,1146800.0],["2013-11-06",5.6082,5.6486,5.5909,5.6486,949200.0],["2013-11-07",5.6659,5.6832,5.6082,5.6255,956400.0],["2013-11-08",5.614,5.7986,5.614,5.7871,1279900.0],["2013-11-11",5.7871,5.7871,5.7121,5.7236,600100.0],["2013-11-12",5.7236,5.7236,5.6371,5.6659,839600.0],["2013-11-13",5.6544,5.7063,5.6255,5.7005,751700.0],["2013-11-14",5.7236,5.7582,5.6948,5.7409,481100.0],["2013-11-15",5.7525,5.764,5.7005,5.7582,738900.0],["2013-11-18",5.7409,5.8044,5.7236,5.7409,702300.0],["2013-11-19",5.7525,5.8159,5.7178,5.7409,1209100.0],["2013-11-20",5.614,5.7178,5.5967,5.6659,2068900.0],["2013-11-21",5.6775,5.8332,5.6486,5.7525,1732000.0],["2013-11-22",5.7698,5.8794,5.7351,5.8736,1324600.0],["2013-11-25",5.8852,5.8852,5.7871,5.8275,923100.0],["2013-11-26",5.8448,5.8448,5.7755,5.8102,927400.0],["2013-11-27",5.8044,5.8505,5.7813,5.8505,602000.0],["2013-11-29",5.8505,5.8852,5.8159,5.8563,428800.0],["2013-12-02",5.8505,5.8852,5.8217,5.839,1359100.0],["2013-12-03",5.8159,5.839,5.7236,5.7698,1020900.0],["2013-12-04",5.7467,5.8159,5.7467,5.7813,895400.0],["2013-12-05",5.7582,5.7871,5.7351,5.764,1035100.0],["2013-12-06",5.7871,5.8505,5.7698,5.8159,1465200.0],["2013-12-09",5.8217,5.8967,5.7986,5.8505,943200.0],["2013-12-10",5.8275,5.8679,5.7871,5.7928,705000.0],["2013-12-11",5.8045,5.8045,5.6703,5.6937,1126600.0],["2013-12-12",5.7112,5.7578,5.6412,5.7053,1253500.0],["2013-12-13",5.7345,5.7753,5.6703,5.6937,662500.0],["2013-12-16",5.7345,5.7637,5.6587,5.7578,1320300.0],["2013-12-17",5.7695,5.7987,5.7053,5.7637,1158200.0],["2013-12-18",5.7637,5.8045,5.682,5.8045,889700.0],["2013-12-19",5.7637,5.7812,5.7112,5.7287,1014700.0],["2013-12-20",5.7112,5.8453,5.7053,5.8278,3821200.0],["2013-12-23",5.8453,5.9387,5.8278,5.9387,1341800.0],["2013-12-24",5.9387,5.9737,5.9212,5.9679,497200.0],["2013-12-26",5.962,5.997,5.9212,5.9329,702100.0],["2013-12-27",5.9504,5.9737,5.9212,5.9562,459000.0],["2013-12-30",5.9504,5.962,5.9212,5.9329,659600.0],["2013-12-31",5.9562,5.9737,5.8979,5.9037,787700.0],["2014-01-02",5.9212,5.9212,5.8162,5.8162,1324600.0],["2014-01-03",5.8278,5.8278,5.7753,5.7812,911700.0],["2014-01-06",5.787,5.8278,5.7403,5.752,1359400.0],["2014-01-07",5.8862,5.9387,5.8162,5.8687,1108700.0],["2014-01-08",5.8804,5.8979,5.8395,5.8804,876600.0],["2014-01-09",5.9037,5.9212,5.8803,5.892,848200.0],["2014-01-10",5.892,5.927,5.8395,5.8862,921900.0],["2014-01-13",5.8862,5.9037,5.8337,5.8453,1127600.0],["2014-01-14",5.8629,5.8745,5.8337,5.857,594700.0],["2014-01-15",5.857,5.9095,5.8337,5.8512,661500.0],["2014-01-16",5.8512,5.8512,5.7812,5.8103,738500.0],["2014-01-17",5.822,5.8862,5.8103,5.8687,750900.0],["2014-01-21",5.8979,5.9679,5.892,5.962,1442300.0],["2014-01-22",5.9795,6.0262,5.962,6.0204,846900.0],["2014-01-23",5.9795,5.9795,5.8862,5.9562,809500.0],["2014-01-24",5.9212,5.927,5.8395,5.8512,1017100.0],["2014-01-27",5.8395,5.8512,5.7637,5.7637,1054300.0],["2014-01-28",5.7695,5.857,5.7637,5.8045,1190700.0],["2014-01-29",5.7695,5.822,5.7403,5.7578,2002800.0],["2014-01-30",5.8337,5.8395,5.6995,5.787,1669200.0],["2014-01-31",5.7228,5.7578,5.6412,5.6528,1464100.0],["2014-02-03",5.6353,5.6587,5.4137,5.4253,2737800.0],["2014-02-04",5.4603,5.5828,5.4137,5.5653,2336200.0],["2014-02-05",5.5653,5.5945,5.542,5.5712,1490600.0],["2014-02-06",5.5653,5.6003,5.5187,5.5828,1037100.0],["2014-02-07",5.6003,5.6587,5.5537,5.6353,1653300.0],["2014-02-10",5.6237,5.6878,5.6062,5.6703,756600.0],["2014-02-11",5.647,5.717,5.647,5.7053,1376500.0],["2014-02-12",5.6995,5.787,5.6703,5.7053,938900.0],["2014-02-13",5.6645,5.717,5.6237,5.6995,1242900.0],["2014-02-14",5.682,5.7637,5.682,5.7637,731000.0],["2014-02-18",5.7753,5.8045,5.7287,5.787,606100.0],["2014-02-19",5.7753,5.787,5.6353,5.682,2069700.0],["2014-02-20",5.6878,5.7287,5.6528,5.7112,1659400.0],["2014-02-21",5.7287,5.787,5.7053,5.7578,2230200.0],["2014-02-24",5.7637,5.8453,5.7637,5.8337,1384200.0],["2014-02-25",5.8278,5.8454,5.7812,5.7987,1044300.0],["2014-02-26",5.8278,5.8395,5.7753,5.8278,802600.0],["2014-02-27",5.8162,5.8512,5.7812,5.8453,671200.0],["2014-02-28",5.8395,5.927,5.8337,5.8804,1297400.0],["2014-03-03",5.8162,5.892,5.7695,5.892,1694900.0],["2014-03-04",5.927,5.9854,5.9212,5.9737,1529300.0],["2014-03-05",6.032,6.067,6.0204,6.0495,1400000.0],["2014-03-06",6.0612,6.0787,6.0087,6.0204,1373300.0],["2014-03-07",6.0554,6.0962,5.9912,6.067,1287400.0],["2014-03-10",6.0787,6.0962,6.0204,6.0495,1445300.0],["2014-03-11",6.0554,6.0612,5.9912,5.9912,2648900.0],["2014-03-12",5.9617,5.9971,5.8792,5.9204,1684300.0],["2014-03-13",5.944,5.9676,5.8674,5.885,1450000.0],["2014-03-14",5.8674,5.9499,5.8615,5.9086,804000.0],["2014-03-17",5.9204,5.9794,5.9086,5.9558,1514800.0],["2014-03-18",5.9735,6.0443,5.9499,6.0266,1300600.0],["2014-03-19",6.0325,6.1091,5.9794,6.0384,1099500.0],["2014-03-20",6.0207,6.1622,6.0089,6.1268,1492700.0],["2014-03-21",6.1327,6.1917,6.0973,6.1032,2528800.0],["2014-03-24",6.1209,6.1799,6.0679,6.0973,1022900.0],["2014-03-25",6.1268,6.1563,6.0796,6.1327,1198700.0],["2014-03-26",6.1622,6.1622,6.062,6.062,1129300.0],["2014-03-27",6.062,6.0973,5.9499,5.9499,958100.0],["2014-03-28",5.9558,6.062,5.9263,6.0384,1114100.0],["2014-03-31",6.0855,6.1504,6.062,6.1386,989900.0],["2014-04-01",6.1622,6.2801,6.0973,6.2624,1990800.0],["2014-04-02",6.286,6.2919,6.2094,6.2212,1092700.0],["2014-04-03",6.2094,6.2389,6.1681,6.2212,1393700.0],["2014-04-04",6.2389,6.2507,6.115,6.1209,2083600.0],["2014-04-07",6.1209,6.2271,6.0737,6.2212,2616700.0],["2014-04-08",6.2212,6.3155,6.1622,6.2094,3136500.0],["2014-04-09",6.2094,6.2978,6.2094,6.286,2539200.0],["2014-04-10",6.2978,6.3155,6.0855,6.1268,3132200.0],["2014-04-11",6.0855,6.2094,6.0148,6.0914,1789700.0],["2014-04-14",6.1209,6.2271,6.0796,6.2153,2102800.0],["2014-04-15",6.2153,6.2683,6.1563,6.2507,1902900.0],["2014-04-16",6.2683,6.3037,6.2271,6.2742,1390000.0],["2014-04-17",6.2565,6.2919,6.2094,6.2801,1631500.0],["2014-04-21",6.2683,6.3096,6.2389,6.2565,1217600.0],["2014-04-22",6.2507,6.2978,6.2153,6.2624,1522800.0],["2014-04-23",6.2801,6.3745,6.2448,6.3686,1668200.0],["2014-04-24",6.3568,6.3568,6.0502,6.0914,3289400.0],["2014-04-25",6.0502,6.0561,5.9204,5.9263,2264000.0],["2014-04-28",5.9676,5.9853,5.8674,5.9027,2061300.0],["2014-04-29",5.9027,5.944,5.8615,5.8733,1983400.0],["2014-04-30",5.8556,5.9145,5.8261,5.9086,1246400.0],["2014-05-01",5.9027,5.9027,5.7671,5.8025,2296700.0],["2014-05-02",5.8084,5.8909,5.7789,5.832,1887400.0],["2014-05-05",5.7789,5.832,5.7553,5.7966,1738600.0],["2014-05-06",5.7789,5.8261,5.714,5.7376,1777500.0],["2014-05-07",5.7376,5.7789,5.7022,5.7553,1832200.0],["2014-05-08",5.6256,5.6787,5.5784,5.5902,7757200.0],["2014-05-09",5.6433,5.714,5.5843,5.7081,3934900.0],["2014-05-12",5.7081,5.8261,5.6846,5.8202,2894400.0],["2014-05-13",5.8025,5.832,5.7258,5.7612,1940100.0],["2014-05-14",5.7376,5.7553,5.6492,5.6669,1805700.0],["2014-05-15",5.6492,5.6846,5.5548,5.6787,2764100.0],["2014-05-16",5.6669,5.6728,5.5607,5.6256,1871000.0],["2014-05-19",5.6079,5.7317,5.6079,5.7258,1856700.0],["2014-05-20",5.7081,5.7081,5.6256,5.6374,1237600.0],["2014-05-21",5.6669,5.6963,5.6256,5.6728,1514400.0],["2014-05-22",5.6846,5.714,5.6669,5.6963,927000.0],["2014-05-23",5.7022,5.7494,5.6728,5.7435,799800.0],["2014-05-27",5.7494,5.8143,5.7199,5.7612,996400.0],["2014-05-28",5.7553,5.7612,5.6728,5.6905,1242000.0],["2014-05-29",5.7081,5.7258,5.6846,5.7081,873900.0],["2014-05-30",5.7258,5.773,5.7022,5.714,1060900.0],["2014-06-02",5.7258,5.7966,5.7022,5.7848,1142300.0],["2014-06-03",5.7671,5.8143,5.7435,5.7848,1203000.0],["2014-06-04",5.773,5.8202,5.7612,5.773,1215300.0],["2014-06-05",5.7907,5.885,5.7553,5.8733,1942400.0],["2014-06-06",5.885,5.9381,5.8733,5.9204,1228600.0],["2014-06-09",5.9027,6.003,5.8968,5.9971,1118600.0],["2014-06-10",5.9971,6.0207,5.9676,5.9912,1329900.0],["2014-06-11",5.9673,5.9912,5.9316,5.9495,1148600.0],["2014-06-12",5.9495,5.9793,5.9137,5.9673,1510600.0],["2014-06-13",5.9733,6.0329,5.9495,5.9673,1351300.0],["2014-06-16",5.9495,5.9554,5.8898,5.9256,1494100.0],["2014-06-17",5.9077,6.0747,5.9077,6.0091,1741300.0],["2014-06-18",6.0031,6.0508,5.9614,6.0448,1690700.0],["2014-06-19",6.0389,6.0448,5.9614,5.9793,1504900.0],["2014-06-20",5.9972,6.021,5.9554,5.9733,2576200.0],["2014-06-23",5.9912,6.0031,5.9077,5.9077,1866400.0],["2014-06-24",5.9256,6.0091,5.8362,5.8481,3066200.0],["2014-06-25",5.8481,6.0091,5.8123,5.9852,2787800.0],["2014-06-26",5.9673,5.9733,5.8898,5.9495,1656100.0],["2014-06-27",5.9495,6.0329,5.9495,5.9673,17246500.0],["2014-06-30",5.9733,5.9912,5.8898,5.9077,3075200.0],["2014-07-01",5.9495,6.0687,5.9375,6.0031,2971300.0],["2014-07-02",5.9912,6.0031,5.9256,5.9316,1936500.0],["2014-07-03",5.9793,6.0508,5.9733,5.9852,1799800.0],["2014-07-07",5.9673,5.9733,5.8898,5.9018,1841600.0],["2014-07-08",5.8898,5.8958,5.8243,5.8481,1986500.0],["2014-07-09",5.866,5.9256,5.8422,5.8541,1430800.0],["2014-07-10",5.8064,5.9316,5.7527,5.872,2392200.0],["2014-07-11",5.86,5.9077,5.8302,5.8839,1470100.0],["2014-07-14",5.9256,5.9435,5.8243,5.8362,1175100.0],["2014-07-15",5.86,5.9256,5.8302,5.9077,1267200.0],["2014-07-16",5.9197,5.9197,5.8243,5.8481,2020600.0],["2014-07-17",5.8422,5.8541,5.7349,5.7527,1968200.0],["2014-07-18",5.7468,5.8481,5.7408,5.7945,1596400.0],["2014-07-21",5.7587,5.7766,5.6872,5.7527,1860500.0],["2014-07-22",5.7885,5.8362,5.7527,5.7825,1692500.0],["2014-07-23",5.7885,5.7885,5.7289,5.7408,1444600.0],["2014-07-24",5.7647,5.8243,5.7527,5.8004,1193600.0],["2014-07-25",5.7527,5.8243,5.7468,5.7945,1158400.0],["2014-07-28",5.7825,5.7945,5.711,5.7468,1571200.0],["2014-07-29",5.7527,5.7945,5.7349,5.7468,1312400.0],["2014-07-30",5.7527,5.9137,5.717,5.7647,1898400.0],["2014-07-31",5.717,5.7945,5.6991,5.711,2329200.0],["2014-08-01",5.717,5.7408,5.6216,5.6812,2634500.0],["2014-08-04",5.6872,5.7289,5.5918,5.6991,2151700.0],["2014-08-05",5.6752,5.7647,5.6574,5.7408,2501200.0],["2014-08-06",5.705,5.8779,5.705,5.8422,2339400.0],["2014-08-07",5.8362,5.8481,5.7527,5.8183,2264200.0],["2014-08-08",5.8124,5.872,5.8064,5.8302,1643900.0],["2014-08-11",5.86,5.866,5.8243,5.8422,1629200.0],["2014-08-12",5.8302,5.86,5.7706,5.8064,1056500.0],["2014-08-13",5.8422,5.872,5.8123,5.8481,856400.0],["2014-08-14",5.866,5.8958,5.8422,5.8422,735100.0],["2014-08-15",5.8958,5.8958,5.7527,5.8243,1551300.0],["2014-08-18",5.8541,5.9197,5.8481,5.9077,1103600.0],["2014-08-19",5.9018,5.9316,5.8898,5.9077,1252800.0],["2014-08-20",5.8839,5.9197,5.8481,5.9077,1009900.0],["2014-08-21",5.8958,5.9733,5.8898,5.9614,1628800.0],["2014-08-22",5.9554,5.9793,5.9316,5.9614,1572200.0],["2014-08-25",5.9852,5.9852,5.9375,5.9554,1202800.0],["2014-08-26",5.9614,6.0091,5.9614,6.0091,1695200.0],["2014-08-27",6.0091,6.021,5.9614,5.9733,585900.0],["2014-08-28",5.9495,5.9614,5.9137,5.9197,1056000.0],["2014-08-29",5.9316,5.9733,5.9077,5.9614,960800.0],["2014-09-02",5.9733,6.0389,5.9733,6.0329,1702800.0],["2014-09-03",6.0568,6.0627,5.9793,5.9912,1001300.0],["2014-09-04",5.9972,6.0508,5.9614,5.9733,893500.0],["2014-09-05",5.9614,6.0091,5.9256,5.9912,1046600.0],["2014-09-08",5.9912,6.0031,5.9614,5.9912,939100.0],["2014-09-09",5.9852,5.9972,5.9495,5.9733,1472100.0],["2014-09-10",5.9912,6.0389,5.9852,6.027,1408500.0],["2014-09-11",6.0089,6.0571,5.9787,6.0511,1586000.0],["2014-09-12",6.0631,6.1053,6.0149,6.033,2314000.0],["2014-09-15",6.0209,6.039,5.9787,6.0029,1364700.0],["2014-09-16",6.0029,6.039,5.9607,5.9908,2348700.0],["2014-09-17",5.9908,6.0511,5.9546,5.9787,1535200.0],["2014-09-18",6.0089,6.1053,5.9908,6.033,2825500.0],["2014-09-19",6.045,6.1113,6.0209,6.039,4165300.0],["2014-09-22",6.027,6.0511,5.9787,5.9787,1709700.0],["2014-09-23",5.9667,6.0089,5.9305,5.9305,2011200.0],["2014-09-24",5.9366,5.9486,5.8944,5.9245,1674000.0],["2014-09-25",5.9124,5.9245,5.816,5.8462,2135100.0],["2014-09-26",5.8522,5.8823,5.8281,5.8763,1372100.0],["2014-09-29",5.8341,5.8703,5.822,5.8341,1076800.0],["2014-09-30",5.8341,5.9305,5.822,5.8401,5421000.0],["2014-10-01",5.8582,5.8582,5.7859,5.81,2913700.0],["2014-10-02",5.7979,5.8642,5.7738,5.8281,2751000.0],["2014-10-03",5.8763,5.9245,5.7618,5.81,4501000.0],["2014-10-06",5.8341,5.8341,5.6955,5.7136,3579600.0],["2014-10-07",5.7015,5.7075,5.6111,5.6171,3267500.0],["2014-10-08",5.6111,5.7256,5.581,5.7196,2941800.0],["2014-10-09",5.7136,5.7136,5.5689,5.5689,2715100.0],["2014-10-10",5.5448,5.6593,5.5147,5.5508,1842600.0],["2014-10-13",5.5629,5.6593,5.5569,5.593,1839300.0],["2014-10-14",5.6171,5.7437,5.587,5.6774,2367400.0],["2014-10-15",5.5569,5.6292,5.4544,5.5629,3240600.0],["2014-10-16",5.4966,5.6593,5.4725,5.6473,2715000.0],["2014-10-17",5.6955,5.7136,5.593,5.6352,2332800.0],["2014-10-20",5.6292,5.6955,5.6232,5.6653,1656300.0],["2014-10-21",5.6955,5.7979,5.6955,5.7919,1435800.0],["2014-10-22",5.804,5.8823,5.7678,5.7799,1415900.0],["2014-10-23",5.8462,5.9004,5.7919,5.81,2301900.0],["2014-10-24",5.81,5.8582,5.81,5.8281,1393400.0],["2014-10-27",5.816,5.8341,5.7678,5.8341,1461000.0],["2014-10-28",5.8642,5.9848,5.8582,5.9848,4202000.0],["2014-10-29",5.9546,5.9848,5.7738,5.9667,3769100.0],["2014-10-30",5.9124,6.0089,5.8823,5.9667,2233700.0],["2014-10-31",6.027,6.0571,5.9848,6.0149,5304300.0],["2014-11-03",6.0089,6.0812,5.9908,6.0511,6310300.0],["2014-11-04",5.9667,6.0029,5.8522,5.8703,4500600.0],["2014-11-05",5.8823,5.9426,5.8642,5.9245,2501000.0],["2014-11-06",5.9366,5.9848,5.9004,5.9546,2072600.0],["2014-11-07",5.9366,6.0209,5.9245,6.0149,1858500.0],["2014-11-10",6.0089,6.033,5.9848,6.027,1987100.0],["2014-11-11",6.027,6.027,5.9908,6.0149,1215300.0],["2014-11-12",5.9968,6.0511,5.9607,6.039,2211800.0],["2014-11-13",6.027,6.045,5.9727,5.9908,957500.0],["2014-11-14",5.9848,5.9908,5.9185,5.9245,1109900.0],["2014-11-17",5.9064,5.9426,5.8944,5.9064,1063500.0],["2014-11-18",5.9245,5.9667,5.9064,5.9124,969400.0],["2014-11-19",5.9064,5.9064,5.816,5.8401,1254600.0],["2014-11-20",5.804,5.9245,5.7979,5.9124,939400.0],["2014-11-21",5.9546,5.9667,5.8522,5.8763,1288900.0],["2014-11-24",5.9004,5.9486,5.8763,5.9486,1077100.0],["2014-11-25",5.9486,5.9787,5.9185,5.9667,758500.0],["2014-11-26",5.9486,6.0029,5.9426,5.9968,675800.0],["2014-11-28",6.0029,6.0089,5.8703,5.8703,671500.0],["2014-12-01",5.8642,5.8944,5.7497,5.7799,1842800.0],["2014-12-02",5.7738,5.8944,5.7738,5.8281,1231300.0],["2014-12-03",5.804,5.9185,5.804,5.9004,1564100.0],["2014-12-04",5.8763,5.8883,5.7919,5.81,2000000.0],["2014-12-05",5.8281,5.9366,5.822,5.9124,1803400.0],["2014-12-08",5.8944,5.9486,5.8281,5.8763,1620100.0],["2014-12-09",5.816,5.9366,5.7799,5.9305,1687900.0],["2014-12-10",5.9004,5.9124,5.7678,5.7799,2314800.0],["2014-12-11",5.8164,5.8469,5.7433,5.7494,1765400.0],["2014-12-12",5.7006,5.7555,5.6396,5.6884,2902600.0],["2014-12-15",5.725,5.7738,5.6823,5.6884,2815600.0],["2014-12-16",5.6579,5.792,5.6335,5.786,3015900.0],["2014-12-17",5.786,5.914,5.7616,5.9079,2510900.0],["2014-12-18",5.9506,5.9689,5.8896,5.9323,1818500.0],["2014-12-19",5.9262,5.9506,5.8835,5.8957,3278700.0],["2014-12-22",5.914,5.9323,5.8652,5.9079,1093800.0],["2014-12-23",5.9323,5.9993,5.914,5.9689,1046000.0],["2014-12-24",5.9628,5.975,5.8957,5.9384,541500.0],["2014-12-26",5.9689,5.9932,5.9567,5.9689,638100.0],["2014-12-29",5.9689,6.0664,5.9323,6.042,1232400.0],["2014-12-30",6.0176,6.0603,5.9932,6.0115,975700.0],["2014-12-31",6.0359,6.0359,5.914,5.9201,1452600.0],["2015-01-02",5.9689,5.975,5.8042,5.8713,1550700.0],["2015-01-05",5.8469,5.8591,5.725,5.7372,1637700.0],["2015-01-06",5.7616,5.7981,5.6091,5.6335,2283300.0],["2015-01-07",5.6762,5.725,5.6335,5.6701,1250700.0],["2015-01-08",5.7189,5.8042,5.6884,5.7981,2222300.0],["2015-01-09",5.8225,5.8347,5.6823,5.7006,2771700.0],["2015-01-12",5.7189,5.725,5.6213,5.6396,1589500.0],["2015-01-13",5.6518,5.7372,5.5665,5.6213,1968000.0],["2015-01-14",5.5604,5.6091,5.5116,5.5908,2117500.0],["2015-01-15",5.5787,5.6091,5.5177,5.5238,1896400.0],["2015-01-16",5.5055,5.6091,5.4994,5.6091,1182900.0],["2015-01-20",5.6152,5.6396,5.5299,5.5604,1377900.0],["2015-01-21",5.5482,5.6091,5.5116,5.5177,1147900.0],["2015-01-22",5.5726,5.7494,5.5726,5.7372,1709700.0],["2015-01-23",5.7311,5.7555,5.6274,5.664,1233400.0],["2015-01-26",5.6518,5.7433,5.6091,5.7311,1790200.0],["2015-01-27",5.6579,5.7311,5.6457,5.6884,1404400.0],["2015-01-28",5.7067,5.7189,5.5969,5.603,2799000.0],["2015-01-29",5.6213,5.6213,5.3653,5.5787,4235300.0],["2015-01-30",5.5177,5.6274,5.4994,5.536,2167300.0],["2015-02-02",5.5665,5.6518,5.5421,5.6274,4347900.0],["2015-02-03",5.6701,5.7799,5.6701,5.7311,2749300.0],["2015-02-04",5.725,5.7494,5.6823,5.6884,1388900.0],["2015-02-05",5.725,5.792,5.725,5.792,1417500.0],["2015-02-06",5.8408,5.9506,5.8347,5.8896,3594900.0],["2015-02-09",5.853,5.8896,5.8103,5.8286,1338500.0],["2015-02-10",5.8774,5.8896,5.792,5.853,789200.0],["2015-02-11",5.8347,5.853,5.7799,5.8164,1033900.0],["2015-02-12",5.853,5.9201,5.8469,5.9201,994300.0],["2015-02-13",5.9079,5.9628,5.8774,5.914,1050900.0],["2015-02-17",5.9262,5.9567,5.8774,5.9567,966500.0],["2015-02-18",5.9323,5.9323,5.8225,5.853,1611200.0],["2015-02-19",5.8225,5.8469,5.7616,5.8042,1688000.0],["2015-02-20",5.7799,5.8652,5.7189,5.8652,1302000.0],["2015-02-23",5.8469,5.8652,5.7981,5.8408,1036100.0],["2015-02-24",5.8469,5.914,5.8164,5.853,1459100.0],["2015-02-25",5.8591,5.8713,5.8164,5.8469,900100.0],["2015-02-26",5.853,5.8713,5.8225,5.8652,793000.0],["2015-02-27",5.8408,5.8957,5.8347,5.853,935100.0],["2015-03-02",5.8469,5.9262,5.8347,5.8957,1122200.0],["2015-03-03",5.8652,5.914,5.853,5.8957,1638400.0],["2015-03-04",5.8591,5.9018,5.8347,5.8591,1034200.0],["2015-03-05",5.8591,5.8835,5.7981,5.8469,1780800.0],["2015-03-06",5.8347,5.9689,5.8347,5.8957,3166800.0],["2015-03-09",5.8835,5.9506,5.8835,5.9262,1514500.0],["2015-03-10",5.8713,5.8896,5.8103,5.8103,1497500.0],["2015-03-11",5.8288,5.8659,5.7918,5.8535,1893600.0],["2015-03-12",5.9029,5.9954,5.8782,5.9892,1987000.0],["2015-03-13",5.9954,5.9954,5.872,5.9645,1432000.0],["2015-03-16",5.9769,6.0077,5.8905,5.8967,1212100.0],["2015-03-17",5.8659,5.9152,5.8103,5.9029,1947600.0],["2015-03-18",5.872,5.9645,5.8288,5.8659,1880800.0],["2015-03-19",5.8535,5.8535,5.7733,5.835,988900.0],["2015-03-20",5.835,5.9337,5.8042,5.9214,3055600.0],["2015-03-23",5.9214,5.9399,5.8473,5.8905,1144100.0],["2015-03-24",5.8967,5.9769,5.8227,5.8473,1360000.0],["2015-03-25",5.8659,5.8844,5.7548,5.761,1142200.0],["2015-03-26",5.7548,5.8042,5.7178,5.7918,939400.0],["2015-03-27",5.7795,5.7857,5.7178,5.7733,955000.0],["2015-03-30",5.7733,5.872,5.761,5.8473,1735000.0],["2015-03-31",5.8165,5.8535,5.7795,5.8227,2270100.0],["2015-04-01",5.8659,5.8659,5.7487,5.835,1663600.0],["2015-04-02",5.8412,5.8905,5.8288,5.8597,1811100.0],["2015-04-06",5.8288,5.8782,5.761,5.8535,1758800.0],["2015-04-07",5.8412,5.8905,5.8227,5.835,1763400.0],["2015-04-08",5.8288,5.872,5.7918,5.8103,1656200.0],["2015-04-09",5.798,5.835,5.7425,5.7733,1226100.0],["2015-04-10",5.7918,5.8103,5.7548,5.798,1213100.0],["2015-04-13",5.7795,5.835,5.7795,5.8288,1332300.0],["2015-04-14",5.8227,5.8288,5.7672,5.798,1015300.0],["2015-04-15",5.8042,5.8844,5.7857,5.8597,1429900.0],["2015-04-16",5.835,5.8844,5.798,5.872,1528100.0],["2015-04-17",5.835,5.8535,5.7795,5.7857,1336900.0],["2015-04-20",5.8165,5.872,5.8042,5.8412,965600.0],["2015-04-21",5.8659,5.9029,5.8288,5.8288,1195100.0],["2015-04-22",5.8165,5.8844,5.7857,5.8535,1039600.0],["2015-04-23",5.8288,5.8597,5.798,5.835,857800.0],["2015-04-24",5.8227,5.8412,5.7857,5.798,541500.0],["2015-04-27",5.8165,5.8412,5.7116,5.7548,997100.0],["2015-04-28",5.761,5.8288,5.7302,5.8227,1275600.0],["2015-04-29",5.8165,5.9399,5.798,5.9029,2651700.0],["2015-04-30",5.8844,5.9399,5.8042,5.8165,2557700.0],["2015-05-01",5.8412,5.872,5.7733,5.7857,1330400.0],["2015-05-04",5.7733,5.8535,5.7733,5.8412,1275100.0],["2015-05-05",5.8165,5.8659,5.7795,5.7857,1270800.0],["2015-05-06",5.798,5.8412,5.761,5.8288,1046600.0],["2015-05-07",5.8042,5.8659,5.7733,5.8165,923000.0],["2015-05-08",5.8473,5.8597,5.7918,5.8473,1031800.0],["2015-05-11",5.8473,5.909,5.8165,5.8967,958100.0],["2015-05-12",5.8905,5.946,5.8227,5.9214,984800.0],["2015-05-13",5.9029,5.9645,5.8782,5.9584,1348800.0],["2015-05-14",5.9769,6.0879,5.9522,6.0694,3317600.0],["2015-05-15",6.0571,6.0571,5.9029,5.9645,1595400.0],["2015-05-18",5.9769,6.0324,5.9399,6.0324,1226500.0],["2015-05-19",6.0447,6.0817,6.0139,6.0756,1209800.0],["2015-05-20",6.0756,6.0941,6.0201,6.0262,1296800.0],["2015-05-21",6.0262,6.0509,6.0077,6.0386,897900.0],["2015-05-22",6.0386,6.0571,6.0015,6.0139,1021600.0],["2015-05-26",5.9769,5.9954,5.9152,5.9645,1124700.0],["2015-05-27",5.9707,5.9954,5.9214,5.9892,2301900.0],["2015-05-28",6.0386,6.0386,5.9584,6.0324,1625300.0],["2015-05-29",6.0262,6.0571,5.9522,6.0324,1667200.0],["2015-06-01",6.0447,6.0694,5.9584,5.9892,1338700.0],["2015-06-02",5.9584,6.0879,5.9584,6.0632,1123300.0],["2015-06-03",6.0817,6.1558,6.0817,6.1311,1250100.0],["2015-06-04",6.1064,6.1434,6.0694,6.0879,922700.0],["2015-06-05",6.1434,6.1681,6.1064,6.1558,1662200.0],["2015-06-08",6.1372,6.2051,6.1311,6.1804,1170000.0],["2015-06-09",6.1989,6.2483,6.1619,6.2174,1495900.0],["2015-06-10",6.2606,6.3223,6.2359,6.3038,1289800.0],["2015-06-11",6.2976,6.3287,6.2414,6.3038,1856700.0],["2015-06-12",6.2851,6.3163,6.2539,6.2976,1047100.0],["2015-06-15",6.2227,6.3163,6.1853,6.2788,1176000.0],["2015-06-16",6.2788,6.3599,6.2352,6.3412,1305800.0],["2015-06-17",6.3599,6.3786,6.2477,6.2539,1236900.0],["2015-06-18",6.2726,6.3225,6.2227,6.3038,1358700.0],["2015-06-19",6.2975,6.31,6.2726,6.2851,2233500.0],["2015-06-22",6.335,6.3724,6.31,6.3724,1468300.0],["2015-06-23",6.3848,6.5033,6.3724,6.4908,1940100.0],["2015-06-24",6.4659,6.5345,6.4347,6.4784,1697800.0],["2015-06-25",6.5158,6.5283,6.4347,6.4659,1371700.0],["2015-06-26",6.5033,6.5345,6.4659,6.5033,1856800.0],["2015-06-29",6.4285,6.4659,6.3474,6.3599,1669600.0],["2015-06-30",6.4036,6.4659,6.3661,6.4285,2281200.0],["2015-07-01",6.5283,6.547,6.4721,6.5345,1879500.0],["2015-07-02",6.5345,6.5345,6.3911,6.441,1664100.0],["2015-07-06",6.3661,6.4721,6.335,6.4597,1751000.0],["2015-07-07",6.4347,6.4472,6.2913,6.3599,1750100.0],["2015-07-08",6.3038,6.3537,6.2788,6.3412,1201400.0],["2015-07-09",6.4285,6.441,6.3537,6.3848,1341700.0],["2015-07-10",6.4784,6.4908,6.416,6.4534,1072600.0],["2015-07-13",6.3911,6.4721,6.3724,6.416,1792300.0],["2015-07-14",6.3724,6.4285,6.3412,6.4223,1126100.0],["2015-07-15",6.4534,6.4784,6.4098,6.4472,974800.0],["2015-07-16",6.4846,6.522,6.4534,6.4659,1306800.0],["2015-07-17",6.4534,6.4659,6.3661,6.416,1129700.0],["2015-07-20",6.4223,6.4846,6.4035,6.4534,1139900.0],["2015-07-21",6.4534,6.5158,6.3973,6.416,1227600.0],["2015-07-22",6.4223,6.5033,6.4035,6.4597,1190700.0],["2015-07-23",6.4846,6.522,6.3848,6.4035,1320700.0],["2015-07-24",6.3911,6.416,6.3163,6.3225,1109900.0],["2015-07-27",6.2664,6.3225,6.2352,6.2851,1169400.0],["2015-07-28",6.2913,6.3287,6.229,6.2976,1793200.0],["2015-07-29",6.2664,6.335,6.2539,6.2976,1607800.0],["2015-07-30",6.3163,6.3225,6.1541,6.1853,2510600.0],["2015-07-31",6.1666,6.2165,6.0918,6.1853,1581700.0],["2015-08-03",6.1853,6.2165,6.1417,6.204,962700.0],["2015-08-04",6.204,6.416,6.1728,6.2414,1973400.0],["2015-08-05",6.2664,6.3661,6.229,6.2788,1169000.0],["2015-08-06",6.2851,6.3163,6.2227,6.2539,880900.0],["2015-08-07",6.2227,6.2913,6.1666,6.2103,934500.0],["2015-08-10",6.2539,6.2976,6.2352,6.2788,1062900.0],["2015-08-11",6.229,6.2539,6.1604,6.1916,1246800.0],["2015-08-12",6.1479,6.1791,6.0357,6.1105,1340000.0],["2015-08-13",6.1354,6.1791,6.0918,6.1292,880400.0],["2015-08-14",6.123,6.1978,6.1043,6.1978,799600.0],["2015-08-17",6.1541,6.2601,6.1292,6.1978,1474700.0],["2015-08-18",6.2165,6.2477,6.1541,6.1728,1285300.0],["2015-08-19",6.1479,6.204,6.1043,6.1043,1262200.0],["2015-08-20",6.0544,6.0918,5.992,6.017,2038200.0],["2015-08-21",5.8923,6.0357,5.8549,5.9671,2526500.0],["2015-08-24",5.7863,5.886,5.6678,5.7177,2788300.0],["2015-08-25",5.9546,5.9546,5.6366,5.6429,2681000.0],["2015-08-26",5.78,5.8112,5.6678,5.7925,2100700.0],["2015-08-27",5.8548,5.911,5.8112,5.8548,1898300.0],["2015-08-28",5.8611,5.9297,5.8237,5.8611,1561700.0],["2015-08-31",5.8424,5.911,5.8174,5.8985,1251700.0],["2015-09-01",5.7987,5.8237,5.6678,5.6927,1553300.0],["2015-09-02",5.7738,5.78,5.6803,5.7613,1537500.0],["2015-09-03",5.7551,5.8424,5.7364,5.8112,1104300.0],["2015-09-04",5.7426,5.7987,5.7239,5.78,1031200.0],["2015-09-08",5.8549,5.9421,5.8299,5.9297,1348300.0],["2015-09-09",5.9796,5.9983,5.886,5.886,1422100.0],["2015-09-10",5.8736,5.9858,5.8549,5.9421,1271500.0],["2015-09-11",5.8791,5.9989,5.8664,5.9737,1841100.0],["2015-09-14",5.9863,6.0746,5.9485,6.0052,1468400.0],["2015-09-15",6.0052,6.1062,5.9926,6.0809,1157400.0],["2015-09-16",6.0872,6.1377,6.0494,6.1188,1788300.0],["2015-09-17",6.1251,6.1755,5.9989,6.0305,3321300.0],["2015-09-18",5.9485,5.9989,5.9106,5.9485,4482500.0],["2015-09-21",5.9926,6.062,5.9863,6.0305,1567800.0],["2015-09-22",5.9863,6.0305,5.9611,6.0052,1564400.0],["2015-09-23",6.0305,6.0746,5.9926,6.0494,1255300.0],["2015-09-24",5.9926,6.1062,5.9737,6.0935,1657200.0],["2015-09-25",6.1566,6.2008,6.1188,6.1314,1817400.0],["2015-09-28",6.1125,6.1377,6.0683,6.1062,1885400.0],["2015-09-29",6.1062,6.1503,6.0872,6.1188,1810300.0],["2015-09-30",6.1692,6.2134,6.1377,6.2071,2069800.0],["2015-10-01",6.2134,6.2197,6.1251,6.2008,2102800.0],["2015-10-02",6.1314,6.1314,5.9926,6.0998,3672400.0],["2015-10-05",6.1503,6.2449,6.1314,6.2449,1449400.0],["2015-10-06",6.226,6.2828,6.2008,6.2512,2118500.0],["2015-10-07",6.2575,6.3332,6.2575,6.3332,1827000.0],["2015-10-08",6.3269,6.39,6.3017,6.3837,1721100.0],["2015-10-09",6.39,6.4279,6.2891,6.308,2127600.0],["2015-10-12",6.2954,6.3837,6.2702,6.3774,1458300.0],["2015-10-13",6.3585,6.4342,6.3269,6.3395,1509400.0],["2015-10-14",6.3206,6.3585,6.1566,6.1755,1762200.0],["2015-10-15",6.2008,6.2828,6.1629,6.2828,1412200.0],["2015-10-16",6.3143,6.3143,6.2134,6.2512,1431800.0],["2015-10-19",6.2197,6.3017,6.2134,6.2702,1237300.0],["2015-10-20",6.2828,6.3648,6.2765,6.3459,869200.0],["2015-10-21",6.3711,6.4026,6.2702,6.2765,1580200.0],["2015-10-22",6.3206,6.4216,6.3206,6.3648,1704000.0],["2015-10-23",6.4152,6.4405,6.3711,6.4405,1692800.0],["2015-10-26",6.4468,6.4594,6.3837,6.4342,1278400.0],["2015-10-27",6.4026,6.4405,6.3332,6.3774,1744700.0],["2015-10-28",6.4657,6.7054,6.4342,6.6802,4268700.0],["2015-10-29",6.6676,6.8063,6.6297,6.7496,2652400.0],["2015-10-30",6.718,6.7496,6.5919,6.6234,2168700.0],["2015-11-02",6.6486,6.7748,6.6234,6.7685,2049400.0],["2015-11-03",6.737,6.7748,6.6865,6.7243,1686800.0],["2015-11-04",6.737,6.7685,6.6991,6.7306,1272600.0],["2015-11-05",6.7433,6.8694,6.7306,6.8316,1072900.0],["2015-11-06",6.9325,7.065,6.9136,7.0082,2266300.0],["2015-11-09",7.0271,7.065,6.9451,6.9893,1756800.0],["2015-11-10",6.9767,7.0397,6.9325,6.9956,1449000.0],["2015-11-11",7.0271,7.0713,6.9703,7.0019,1357800.0],["2015-11-12",6.9577,6.9577,6.8063,6.8126,2386600.0],["2015-11-13",6.7622,6.8253,6.7054,6.7433,1746300.0],["2015-11-16",6.7054,6.8442,6.6865,6.8442,1246900.0],["2015-11-17",6.8568,6.9325,6.8126,6.8631,1200400.0],["2015-11-18",6.882,6.964,6.8316,6.9325,2005200.0],["2015-11-19",6.9388,6.9514,6.8505,6.9262,1313300.0],["2015-11-20",6.9577,7.0082,6.9325,6.983,1148500.0],["2015-11-23",6.964,7.046,6.9577,6.9956,1062500.0],["2015-11-24",6.9388,7.0397,6.9073,7.0208,1317200.0],["2015-11-25",7.0082,7.0397,6.964,7.0082,1041100.0],["2015-11-27",7.0334,7.0334,6.964,7.0145,676700.0],["2015-11-30",7.0397,7.065,7.0019,7.0271,1507700.0],["2015-12-01",7.0397,7.0902,6.964,7.0145,1941700.0],["2015-12-02",7.0334,7.0524,6.8253,6.8379,2169900.0],["2015-12-03",6.882,6.9136,6.7306,6.7496,2163700.0],["2015-12-04",6.7685,6.882,6.7496,6.8694,1789700.0],["2015-12-07",6.8379,6.8505,6.6297,6.6676,2780900.0],["2015-12-08",6.6045,6.6486,6.4531,6.4657,3095400.0],["2015-12-09",6.4405,6.4846,6.2954,6.3585,3614900.0],["2015-12-10",6.3585,6.4026,6.2828,6.3522,3641300.0],["2015-12-11",6.1927,6.3075,6.1927,6.2501,4798500.0],["2015-12-14",6.2437,6.3203,6.1863,6.2437,3176800.0],["2015-12-15",6.3075,6.4287,6.3011,6.4223,3122100.0],["2015-12-16",6.467,6.4797,6.3267,6.4351,4236900.0],["2015-12-17",6.4606,6.4733,6.2948,6.4159,5202600.0],["2015-12-18",6.3585,6.4032,6.2629,6.3203,14594700.0],["2015-12-21",6.3139,6.3968,6.2629,6.333,2128900.0],["2015-12-22",6.333,6.3713,6.2565,6.3713,3032000.0],["2015-12-23",6.3904,6.4223,6.3649,6.3904,3246600.0],["2015-12-24",6.3904,6.4351,6.3713,6.4223,1602500.0],["2015-12-28",6.3841,6.4096,6.3075,6.4096,1956000.0],["2015-12-29",6.4478,6.4861,6.3968,6.467,2526300.0],["2015-12-30",6.4733,6.4733,6.3649,6.3713,1663400.0],["2015-12-31",6.3458,6.3713,6.2756,6.282,2186000.0],["2016-01-04",6.1863,6.2246,6.0779,6.0971,3071100.0],["2016-01-05",6.0971,6.1417,6.0524,6.0907,2791000.0],["2016-01-06",5.9886,6.0843,5.9504,6.0397,2397300.0],["2016-01-07",5.9185,5.9759,5.8547,5.8547,3096600.0],["2016-01-08",5.9121,5.9121,5.7335,5.7463,3326300.0],["2016-01-11",5.759,5.7973,5.6634,5.6825,4607800.0],["2016-01-12",5.7463,5.759,5.6251,5.7144,4230700.0],["2016-01-13",5.7144,5.7463,5.4657,5.5167,3155900.0],["2016-01-14",5.555,5.6634,5.4657,5.6379,3208200.0],["2016-01-15",5.4657,5.5422,5.3572,5.5358,3900700.0],["2016-01-19",5.5868,5.6124,5.4784,5.5167,4374700.0],["2016-01-20",5.421,5.5613,5.3254,5.5231,3779200.0],["2016-01-21",5.5294,5.6251,5.4657,5.4784,3293700.0],["2016-01-22",5.555,5.5741,5.4593,5.4976,2374500.0],["2016-01-25",5.4784,5.4976,5.2998,5.2998,2714600.0],["2016-01-26",5.319,5.4019,5.3062,5.3891,5587500.0],["2016-01-27",5.4274,5.4976,5.3062,5.3764,4309400.0],["2016-01-28",5.37,5.4784,5.3509,5.4274,3251600.0],["2016-01-29",5.4976,5.6187,5.472,5.6124,4387100.0],["2016-02-01",5.5932,5.6315,5.5231,5.5868,3155500.0],["2016-02-02",5.5039,5.5422,5.4338,5.4657,4082900.0],["2016-02-03",5.5167,5.5868,5.3891,5.5613,3444300.0],["2016-02-04",5.5422,5.6825,5.5422,5.6251,2959200.0],["2016-02-05",5.6187,5.6889,5.5805,5.5932,2778800.0],["2016-02-08",5.5167,5.6442,5.4912,5.6124,3651100.0],["2016-02-09",5.5294,5.6953,5.5294,5.657,3233700.0],["2016-02-10",5.7016,5.759,5.5996,5.5996,1897300.0],["2016-02-11",5.4848,5.5167,5.3828,5.4402,2442700.0],["2016-02-12",5.5039,5.6825,5.5039,5.6634,1940500.0],["2016-02-16",5.759,5.8611,5.7016,5.8101,2650300.0],["2016-02-17",5.8675,5.8802,5.7718,5.7973,2671000.0],["2016-02-18",5.8164,5.8228,5.6187,5.6889,2070700.0],["2016-02-19",5.6761,5.7399,5.657,5.7272,1418700.0],["2016-02-22",5.7782,5.8675,5.759,5.8356,1915500.0],["2016-02-23",5.8164,5.8228,5.6761,5.708,1713900.0],["2016-02-24",5.6251,5.6761,5.555,5.6698,2018300.0],["2016-02-25",5.6698,5.7973,5.6698,5.7782,1313500.0],["2016-02-26",5.8164,5.8802,5.7782,5.8483,1886500.0],["2016-02-29",5.8483,5.8611,5.7272,5.7399,2658900.0],["2016-03-01",5.7718,5.9631,5.7718,5.9567,1722100.0],["2016-03-02",5.9631,5.995,5.893,5.9886,1526800.0],["2016-03-03",5.9886,6.0779,5.9695,6.0715,2226000.0],["2016-03-04",6.1034,6.1545,6.0588,6.0971,2097200.0],["2016-03-07",6.0715,6.1927,6.0397,6.1672,1885300.0],["2016-03-08",6.1034,6.1289,6.0014,6.0269,2034000.0],["2016-03-09",6.0588,6.0907,5.9695,5.9886,1654200.0],["2016-03-10",6.0205,6.0588,5.9121,6.0397,2242900.0],["2016-03-11",6.059,6.1945,6.059,6.1816,1887800.0],["2016-03-14",6.1816,6.1881,6.0332,6.1042,2582500.0],["2016-03-15",6.0461,6.0719,6.0009,6.0397,1481900.0],["2016-03-16",6.0332,6.0977,5.9364,5.9816,2261700.0],["2016-03-17",5.9687,6.1235,5.9042,6.1042,2544700.0],["2016-03-18",6.1429,6.2332,6.0913,6.1816,8892900.0],["2016-03-21",6.1945,6.2139,6.1042,6.1494,2032300.0],["2016-03-22",6.0913,6.1623,6.059,6.1364,1879500.0],["2016-03-23",6.1106,6.13,6.059,6.0719,1510700.0],["2016-03-24",6.0332,6.0655,5.9816,6.0655,1589300.0],["2016-03-28",6.0784,6.0977,6.0138,6.0719,1115300.0],["2016-03-29",6.059,6.1558,5.9622,6.1494,2100600.0],["2016-03-30",6.1881,6.259,6.1623,6.2074,1493700.0],["2016-03-31",6.201,6.2332,6.1042,6.1558,1934600.0],["2016-04-01",6.1042,6.1687,6.0655,6.1494,1715700.0],["2016-04-04",6.1429,6.1881,6.1042,6.1364,935000.0],["2016-04-05",6.0784,6.1235,6.0203,6.0203,1442800.0],["2016-04-06",6.0138,6.0977,5.9816,6.0848,1601700.0],["2016-04-07",6.0397,6.0526,5.8977,5.9235,1304700.0],["2016-04-08",5.9816,6.059,5.93,5.9622,1303600.0],["2016-04-11",6.0074,6.1235,5.9945,6.0719,2011700.0],["2016-04-12",6.0784,6.1816,6.0655,6.1687,1603500.0],["2016-04-13",6.2268,6.3623,6.2203,6.3429,2207000.0],["2016-04-14",6.33,6.4397,6.3107,6.3752,1432700.0],["2016-04-15",6.3752,6.4139,6.3236,6.3558,1245800.0],["2016-04-18",6.3107,6.4075,6.2978,6.401,1163200.0],["2016-04-19",6.4075,6.4849,6.3816,6.4784,1662700.0],["2016-04-20",6.4655,6.5623,6.4462,6.5365,1270300.0],["2016-04-21",6.5559,6.5817,6.4333,6.4591,1628800.0],["2016-04-22",6.4591,6.5365,6.4268,6.5042,1614300.0],["2016-04-25",6.4784,6.5107,6.3946,6.4526,1672500.0],["2016-04-26",6.4849,6.5559,6.4526,6.4978,1944600.0],["2016-04-27",6.3946,6.401,6.1171,6.1429,4553500.0],["2016-04-28",6.0719,6.1494,6.0397,6.0655,1864000.0],["2016-04-29",6.0526,6.1171,6.0268,6.1042,2358800.0],["2016-05-02",6.1106,6.1494,6.0655,6.1364,2047600.0],["2016-05-03",6.0397,6.0526,5.8977,5.9364,2382500.0],["2016-05-04",5.8977,5.9622,5.8074,5.9042,2595800.0],["2016-05-05",5.9364,5.9364,5.8074,5.8138,1948600.0],["2016-05-06",5.7816,5.8267,5.7428,5.8203,2093900.0],["2016-05-09",5.7945,5.8654,5.7686,5.8267,1452600.0],["2016-05-10",5.859,5.9364,5.8396,5.9106,1139900.0],["2016-05-11",5.9042,5.9687,5.8654,5.8977,1301700.0],["2016-05-12",5.9106,5.9622,5.8267,5.8719,1637400.0],["2016-05-13",5.8396,5.9364,5.7428,5.7816,1819500.0],["2016-05-16",5.7622,5.8977,5.7622,5.8654,1338300.0],["2016-05-17",5.8267,5.9364,5.7557,5.7751,2019100.0],["2016-05-18",5.7945,6.0074,5.788,5.9816,2738300.0],["2016-05-19",5.9429,5.988,5.8203,5.8977,1654900.0],["2016-05-20",5.9235,5.9816,5.9042,5.93,2046800.0],["2016-05-23",5.9429,5.9558,5.8848,5.9042,1193700.0],["2016-05-24",5.9622,6.059,5.9429,6.0526,1570700.0],["2016-05-25",6.0913,6.1687,6.0784,6.1364,1661800.0],["2016-05-26",6.1429,6.1494,6.0397,6.0848,1107300.0],["2016-05-27",6.0848,6.1558,6.0655,6.1558,1340900.0],["2016-05-31",6.1881,6.201,6.1235,6.1494,1475200.0],["2016-06-01",6.0913,6.1881,6.059,6.1623,1591500.0],["2016-06-02",6.1364,6.1752,6.1106,6.1752,794800.0],["2016-06-03",6.059,6.0784,5.9042,6.0655,2045800.0],["2016-06-06",6.0784,6.2074,6.0719,6.1558,1329900.0],["2016-06-07",6.1623,6.1687,6.1171,6.1235,1085300.0],["2016-06-08",6.1364,6.1816,6.1171,6.1558,1008800.0],["2016-06-09",6.0977,6.1171,6.0203,6.0784,1440300.0],["2016-06-10",5.9945,6.0526,5.9687,6.0397,1439700.0],["2016-06-13",6.0005,6.0723,5.9417,5.9613,1793600.0],["2016-06-14",5.9613,6.0005,5.8438,5.8699,1838400.0],["2016-06-15",5.883,5.9874,5.8634,5.8895,1839400.0],["2016-06-16",5.8634,5.883,5.7915,5.8307,2638600.0],["2016-06-17",5.8503,5.9482,5.8111,5.8699,5102200.0],["2016-06-20",6.0135,6.0397,5.9221,5.9352,1825000.0],["2016-06-21",5.9678,5.9809,5.8895,5.9482,1866700.0],["2016-06-22",5.9548,6.0397,5.9417,5.9417,1477100.0],["2016-06-23",6.0397,6.1637,6.0331,6.1572,1566400.0],["2016-06-24",5.7654,5.9091,5.7067,5.772,4953600.0],["2016-06-27",5.6871,5.6871,5.5434,5.5826,3573000.0],["2016-06-28",5.6805,5.7589,5.6087,5.7328,2775000.0],["2016-06-29",5.7981,5.8634,5.7524,5.8372,2022100.0],["2016-06-30",5.8764,5.9548,5.8111,5.9548,2378900.0],["2016-07-01",5.9156,5.9417,5.8307,5.9091,1479300.0],["2016-07-05",5.8503,5.8634,5.7197,5.785,1576900.0],["2016-07-06",5.7197,5.8307,5.7001,5.8307,2125100.0],["2016-07-07",5.8438,5.9091,5.8177,5.8634,1710200.0],["2016-07-08",5.9156,5.9874,5.9091,5.9287,2004200.0],["2016-07-11",5.9874,6.0135,5.9287,5.9744,1914900.0],["2016-07-12",6.0592,6.105,6.0266,6.0919,2284900.0],["2016-07-13",6.0984,6.1245,6.0527,6.0984,1257200.0],["2016-07-14",6.1637,6.2029,6.1441,6.1572,1265400.0],["2016-07-15",6.216,6.2225,6.1376,6.1833,1058700.0],["2016-07-18",6.1572,6.1833,6.0854,6.0854,1326100.0],["2016-07-19",6.0658,6.1245,6.0397,6.0854,919000.0],["2016-07-20",6.1245,6.1245,5.9744,6.0005,2206900.0],["2016-07-21",6.0005,6.0135,5.9091,5.9352,1675000.0],["2016-07-22",5.9613,6.0331,5.9221,6.0005,1421400.0],["2016-07-25",5.994,6.0201,5.9352,5.9417,1116900.0],["2016-07-26",5.9482,5.9744,5.9221,5.9417,1286600.0],["2016-07-27",5.9417,6.0201,5.9025,5.9156,2187900.0],["2016-07-28",5.9156,5.9221,5.8568,5.896,1545900.0],["2016-07-29",5.896,5.9482,5.8764,5.9221,1603400.0],["2016-08-01",5.9417,5.9874,5.8764,5.883,2142800.0],["2016-08-02",5.994,5.994,5.8111,5.8177,1528600.0],["2016-08-03",5.8438,5.9221,5.8307,5.9221,1657600.0],["2016-08-04",5.9287,5.9678,5.896,5.9156,1019100.0],["2016-08-05",6.0984,6.1376,5.9678,6.1376,1474300.0],["2016-08-08",6.0788,6.118,6.0135,6.0201,1656600.0],["2016-08-09",6.0135,6.0592,6.0005,6.0397,1234800.0],["2016-08-10",6.0331,6.0788,5.9874,5.994,1344100.0],["2016-08-11",6.0266,6.0527,5.9874,6.0135,1031700.0],["2016-08-12",5.9482,5.994,5.9352,5.9874,827800.0],["2016-08-15",5.994,6.0919,5.9874,6.0723,1247600.0],["2016-08-16",6.0462,6.0462,5.9874,5.994,1516300.0],["2016-08-17",5.994,6.0331,5.9744,6.007,1255500.0],["2016-08-18",6.0135,6.0788,6.0005,6.0788,1222400.0],["2016-08-19",6.0788,6.105,6.0397,6.105,1025500.0],["2016-08-22",6.0723,6.1245,6.0658,6.1115,777200.0],["2016-08-23",6.1311,6.1768,6.1311,6.1441,1223300.0],["2016-08-24",6.1441,6.1768,6.1245,6.1702,912700.0],["2016-08-25",6.1702,6.1964,6.1507,6.1702,1017200.0],["2016-08-26",6.1964,6.2421,6.1572,6.216,2191400.0],["2016-08-29",6.2355,6.2878,6.229,6.2747,1171800.0],["2016-08-30",6.2943,6.34,6.2812,6.3335,1144100.0],["2016-08-31",6.3465,6.3661,6.2617,6.3008,2417400.0],["2016-09-01",6.327,6.3465,6.2029,6.2812,2005600.0],["2016-09-02",6.2812,6.3661,6.2617,6.3661,1927900.0],["2016-09-06",6.3661,6.3661,6.229,6.2617,1795700.0],["2016-09-07",6.2486,6.3857,6.2355,6.3792,1969100.0],["2016-09-08",6.3922,6.438,6.3661,6.3988,1544600.0],["2016-09-09",6.3988,6.4249,6.3139,6.3139,2041200.0],["2016-09-12",6.2812,6.3204,6.2029,6.3074,2852100.0],["2016-09-13",6.2215,6.2876,6.1555,6.2743,2288100.0],["2016-09-14",6.2809,6.3008,6.1885,6.1951,1659900.0],["2016-09-15",6.1885,6.2611,6.1885,6.1885,1281100.0],["2016-09-16",6.1819,6.2149,6.129,6.2017,6819300.0],["2016-09-19",6.2017,6.2545,6.129,6.1687,2392400.0],["2016-09-20",6.2083,6.2281,6.1356,6.1356,1099000.0],["2016-09-21",6.2017,6.2083,6.096,6.1489,1523400.0],["2016-09-22",6.1819,6.2942,6.1555,6.2942,2078900.0],["2016-09-23",6.2677,6.3734,6.2611,6.347,2462600.0],["2016-09-26",6.2875,6.3206,6.2017,6.2083,2560600.0],["2016-09-27",6.2017,6.2942,6.1819,6.2942,1626000.0],["2016-09-28",6.3272,6.4328,6.2743,6.4262,2064100.0],["2016-09-29",6.4196,6.4659,6.3206,6.3536,2504000.0],["2016-09-30",6.38,6.4593,6.347,6.4262,2510900.0],["2016-10-03",6.3866,6.4196,6.314,6.3206,1868500.0],["2016-10-04",6.347,6.413,6.314,6.347,1471000.0],["2016-10-05",6.3998,6.4527,6.3668,6.38,1881400.0],["2016-10-06",6.3998,6.4196,6.3338,6.3404,1799400.0],["2016-10-07",6.3338,6.3734,6.3008,6.347,3624900.0],["2016-10-10",6.3932,6.4527,6.3932,6.4064,1096600.0],["2016-10-11",6.4064,6.4328,6.314,6.3602,1538000.0],["2016-10-12",6.3734,6.4262,6.3602,6.3866,1595700.0],["2016-10-13",6.3338,6.3338,6.1819,6.2479,2035300.0],["2016-10-14",6.3008,6.347,6.2479,6.3008,1902700.0],["2016-10-17",6.314,6.3338,6.2677,6.3008,1794900.0],["2016-10-18",6.3338,6.3998,6.2942,6.3998,1515400.0],["2016-10-19",6.3998,6.4725,6.3602,6.4527,1544500.0],["2016-10-20",6.4461,6.4923,6.413,6.4395,1087400.0],["2016-10-21",6.3536,6.4461,6.3536,6.4395,1099400.0],["2016-10-24",6.4923,6.5385,6.4593,6.5055,1058500.0],["2016-10-25",6.5055,6.5253,6.4395,6.4527,1726400.0],["2016-10-26",6.4196,6.598,6.4196,6.5715,1520200.0],["2016-10-27",6.598,6.6046,6.5385,6.5451,2197300.0],["2016-10-28",6.5781,6.5781,6.4923,6.5055,1524000.0],["2016-10-31",6.5253,6.5517,6.4857,6.5121,1902700.0],["2016-11-01",6.5451,6.5649,6.3998,6.4593,1813000.0],["2016-11-02",6.4262,6.4527,6.3338,6.3602,1291000.0],["2016-11-03",6.3932,6.4461,6.3734,6.3932,1957700.0],["2016-11-04",6.3998,6.4593,6.347,6.38,1136800.0],["2016-11-07",6.4923,6.5781,6.4791,6.5649,2040800.0],["2016-11-08",6.5583,6.5715,6.4857,6.5319,1348800.0],["2016-11-09",6.5848,6.8489,6.5782,6.8159,4387100.0],["2016-11-10",6.8952,7.1395,6.8754,7.0669,3610600.0],["2016-11-11",7.0735,7.3047,7.0273,7.265,3933100.0],["2016-11-14",7.298,7.516,7.2716,7.3509,3877800.0],["2016-11-15",7.2848,7.4433,7.166,7.4301,2538600.0],["2016-11-16",7.3113,7.3971,7.2782,7.3443,1747300.0],["2016-11-17",7.3311,7.4301,7.3245,7.3773,1544100.0],["2016-11-18",7.3905,7.4764,7.3443,7.4301,1717700.0],["2016-11-21",7.483,7.483,7.3509,7.3773,1522900.0],["2016-11-22",7.4169,7.4566,7.3839,7.4566,1341100.0],["2016-11-23",7.5028,7.5424,7.4433,7.5094,1139900.0],["2016-11-25",7.5094,7.5424,7.4896,7.5292,547200.0],["2016-11-28",7.4698,7.516,7.3641,7.3839,1278600.0],["2016-11-29",7.4367,7.5094,7.4103,7.45,1365600.0],["2016-11-30",7.516,7.582,7.4764,7.4896,1668800.0],["2016-12-01",7.5424,7.6349,7.5226,7.6283,2105100.0],["2016-12-02",7.5953,7.6085,7.4962,7.5292,1578200.0],["2016-12-05",7.6019,7.6811,7.5886,7.6613,1447100.0],["2016-12-06",7.7075,7.7736,7.6481,7.767,1327200.0],["2016-12-07",7.7538,7.866,7.7207,7.8462,1364300.0],["2016-12-08",7.9057,8.0179,7.8462,7.9057,2634500.0],["2016-12-09",7.7604,7.767,7.6217,7.767,9826600.0],["2016-12-12",7.7207,7.8396,7.5424,7.5688,3691900.0],["2016-12-13",7.5755,7.6755,7.5155,7.6022,2810300.0],["2016-12-14",7.5488,7.7222,7.5355,7.5555,3188000.0],["2016-12-15",7.5955,7.6822,7.4955,7.5022,4330800.0],["2016-12-16",7.5422,7.6489,7.4621,7.4821,7298300.0],["2016-12-19",7.4488,7.6755,7.4155,7.6689,3237500.0],["2016-12-20",7.6822,7.9423,7.6822,7.9356,4179800.0],["2016-12-21",7.9423,7.9556,7.8756,7.9089,2203200.0],["2016-12-22",7.9023,7.9823,7.8689,7.9423,2150700.0],["2016-12-23",7.9289,7.9689,7.8623,7.8823,985100.0],["2016-12-27",7.8823,7.9423,7.8556,7.8956,990400.0],["2016-12-28",7.9223,7.9423,7.7422,7.7622,2225200.0],["2016-12-29",7.7556,7.8489,7.7022,7.7422,1736600.0],["2016-12-30",7.7756,7.8156,7.7222,7.7622,1301200.0],["2017-01-03",7.8889,7.9089,7.7022,7.7889,1714400.0],["2017-01-04",7.8156,7.9623,7.7889,7.9556,3015700.0],["2017-01-05",7.8623,7.9023,7.7289,7.7889,1867700.0],["2017-01-06",7.8489,7.8756,7.7356,7.7556,1792700.0],["2017-01-09",7.7289,7.7422,7.6355,7.6489,1767700.0],["2017-01-10",7.6622,7.7489,7.6155,7.7289,1962700.0],["2017-01-11",7.7289,7.8222,7.6822,7.8156,1841200.0],["2017-01-12",7.7689,7.7889,7.5688,7.6889,1604400.0],["2017-01-13",7.7689,7.9289,7.7355,7.7622,1321300.0],["2017-01-17",7.6822,7.6822,7.5155,7.5222,1471400.0],["2017-01-18",7.5622,7.5688,7.4621,7.5688,1805700.0],["2017-01-19",7.6088,7.6689,7.5021,7.5422,1479300.0],["2017-01-20",7.5355,7.6355,7.5088,7.5355,1957700.0],["2017-01-23",7.4821,7.5555,7.4688,7.5288,1288200.0],["2017-01-24",7.5955,7.6422,7.4821,7.6155,2195900.0],["2017-01-25",7.7689,7.9689,7.7022,7.9223,5948900.0],["2017-01-26",7.969,8.1823,7.9223,8.1357,3836200.0],["2017-01-27",8.149,8.2157,8.089,8.1957,2762700.0],["2017-01-30",8.129,8.129,7.9223,8.049,2890500.0],["2017-01-31",8.0423,8.1157,7.9823,8.0756,2284300.0],["2017-02-01",8.1957,8.229,7.9089,7.9356,2985300.0],["2017-02-02",7.9023,7.969,7.8156,7.8556,2019200.0],["2017-02-03",7.9756,8.1023,7.9423,8.089,1976100.0],["2017-02-06",8.0023,8.1157,7.969,7.989,1292000.0],["2017-02-07",7.989,8.049,7.9423,7.9823,1700700.0],["2017-02-08",7.9623,7.9623,7.8022,7.8956,1493300.0],["2017-02-09",7.9289,8.0356,7.9023,8.0223,1856500.0],["2017-02-10",8.0556,8.0756,8.009,8.069,1544200.0],["2017-02-13",8.1023,8.1823,8.069,8.1223,1571600.0],["2017-02-14",8.129,8.2557,8.0623,8.249,1842400.0],["2017-02-15",8.309,8.309,8.2024,8.2824,1767900.0],["2017-02-16",8.2757,8.2957,8.1957,8.2957,1695200.0],["2017-02-17",8.209,8.289,8.1623,8.2757,1680100.0],["2017-02-21",8.3357,8.3691,8.2624,8.3424,1963000.0],["2017-02-22",8.2957,8.3691,8.2824,8.3357,1225100.0],["2017-02-23",8.3357,8.3624,8.2557,8.3291,1493200.0],["2017-02-24",8.1423,8.3157,8.1423,8.3024,1718600.0],["2017-02-27",8.2957,8.3557,8.2824,8.309,1807600.0],["2017-02-28",8.2424,8.3224,8.2157,8.249,2175700.0],["2017-03-01",8.4424,8.5491,8.4091,8.5091,2671000.0],["2017-03-02",8.5224,8.5358,8.2757,8.2757,1968900.0],["2017-03-03",8.309,8.4091,8.309,8.3891,1411200.0],["2017-03-06",8.3224,8.3757,8.2424,8.3424,1500600.0],["2017-03-07",8.3357,8.3757,8.2757,8.3024,1982400.0],["2017-03-08",8.4758,8.4758,8.2757,8.2757,2093000.0],["2017-03-09",8.3891,8.3891,8.2824,8.309,1739000.0],["2017-03-10",8.3357,8.3824,8.1957,8.2557,3371800.0],["2017-03-13",8.2557,8.3903,8.2557,8.2624,1583700.0],["2017-03-14",8.2019,8.2826,8.1413,8.2759,2053800.0],["2017-03-15",8.2826,8.3701,8.1548,8.1615,3170700.0],["2017-03-16",8.2153,8.3028,8.1951,8.2557,2094500.0],["2017-03-17",8.2692,8.2893,8.175,8.249,7342300.0],["2017-03-20",8.2086,8.2422,8.1548,8.1682,2183600.0],["2017-03-21",8.2288,8.2422,7.778,7.8655,4928400.0],["2017-03-22",7.8049,7.8655,7.7107,7.7982,2773400.0],["2017-03-23",7.7847,7.9462,7.7376,7.8184,1994900.0],["2017-03-24",7.8587,7.8991,7.7645,7.8318,1507200.0],["2017-03-27",7.63,7.7443,7.5694,7.7309,2251900.0],["2017-03-28",7.6771,7.8184,7.6569,7.7982,2597900.0],["2017-03-29",7.778,7.8184,7.7242,7.7645,1683200.0],["2017-03-30",7.7645,8.0068,7.7578,7.9866,1620600.0],["2017-03-31",7.9731,8.0067,7.9126,7.9395,1836100.0],["2017-04-03",7.9395,7.9529,7.7847,7.8789,2238200.0],["2017-04-04",7.8453,7.9058,7.8116,7.8856,2254300.0],["2017-04-05",7.9596,7.9798,7.7511,7.7578,2569500.0],["2017-04-06",7.7645,7.8722,7.6838,7.8655,2447300.0],["2017-04-07",7.7713,7.8789,7.7511,7.8184,2195500.0],["2017-04-10",7.8251,7.9058,7.7107,7.7982,2089100.0],["2017-04-11",7.7645,7.9058,7.7376,7.8991,3047100.0],["2017-04-12",7.9058,7.926,7.7645,7.8184,1974500.0],["2017-04-13",7.7645,7.8049,7.6232,7.63,1855200.0],["2017-04-17",7.6771,7.7578,7.5963,7.7578,1376900.0],["2017-04-18",7.6636,7.7578,7.6232,7.7376,1730200.0],["2017-04-19",7.7982,7.8655,7.7578,7.7847,1540700.0],["2017-04-20",7.852,7.9866,7.8251,7.9731,1755600.0],["2017-04-21",7.926,8.0269,7.926,7.9933,1627500.0],["2017-04-24",8.1413,8.2355,8.1279,8.1413,1835200.0],["2017-04-25",8.2086,8.2422,8.0875,8.1009,2197800.0],["2017-04-26",8.1144,8.3163,8.074,8.2288,2259600.0],["2017-04-27",8.2288,8.249,8.1077,8.1346,1665000.0],["2017-04-28",8.1346,8.1615,7.9058,7.9126,1818200.0],["2017-05-01",7.9731,8.074,7.8856,8.0404,1740600.0],["2017-05-02",8.0404,8.0606,7.9529,8.0,1542300.0],["2017-05-03",7.9597,8.074,7.9193,8.0538,1201600.0],["2017-05-04",8.1144,8.1817,8.0538,8.0875,1082300.0],["2017-05-05",8.1077,8.1279,8.0337,8.1144,1165800.0],["2017-05-08",8.1144,8.1951,8.0942,8.1951,1798500.0],["2017-05-09",8.2221,8.2422,8.0808,8.1346,1757900.0],["2017-05-10",8.0808,8.1615,8.0606,8.1279,1226400.0],["2017-05-11",8.0606,8.0875,7.9058,7.9529,1406400.0],["2017-05-12",7.8587,7.8991,7.8049,7.8856,1596000.0],["2017-05-15",7.9193,8.0538,7.9193,7.9664,1702700.0],["2017-05-16",7.9664,8.0,7.8789,7.9664,1382800.0],["2017-05-17",7.9664,7.9664,7.5358,7.6367,2334700.0],["2017-05-18",7.6165,7.7309,7.603,7.6838,1424100.0],["2017-05-19",7.6905,7.7511,7.6703,7.6771,1611900.0],["2017-05-22",7.6972,7.7174,7.6098,7.6838,1227900.0],["2017-05-23",7.704,7.8318,7.6434,7.7847,1032700.0],["2017-05-24",7.8116,7.8116,7.6771,7.7578,1365900.0],["2017-05-25",7.7578,7.8385,7.6972,7.7511,1236100.0],["2017-05-26",7.7376,7.7578,7.6771,7.6972,1007300.0],["2017-05-30",7.6569,7.6838,7.5492,7.6569,1317000.0],["2017-05-31",7.6771,7.6771,7.4752,7.5896,1597200.0],["2017-06-01",7.6636,7.7309,7.5492,7.7174,1400200.0],["2017-06-02",7.6367,7.7847,7.6098,7.6838,1730100.0],["2017-06-05",7.7107,7.8049,7.6972,7.7107,1410300.0],["2017-06-06",7.6165,7.7174,7.603,7.6501,1382700.0],["2017-06-07",7.6838,7.7511,7.6569,7.6905,1254100.0],["2017-06-08",7.6838,8.0269,7.6569,7.9126,1728000.0],["2017-06-09",7.9798,8.2422,7.9798,8.1884,2185600.0],["2017-06-12",8.2019,8.3364,8.0942,8.1211,2682600.0],["2017-06-13",8.189,8.2501,8.1008,8.1551,1921400.0],["2017-06-14",8.0261,8.1415,7.9717,8.1143,2096300.0],["2017-06-15",8.0396,8.1687,8.0193,8.06,1436700.0],["2017-06-16",8.0193,8.0532,7.9446,7.9989,3124100.0],["2017-06-19",8.0736,8.1076,7.965,7.9853,1216400.0],["2017-06-20",7.9717,7.9717,7.8495,7.8563,2021400.0],["2017-06-21",7.8631,7.8767,7.7341,7.7477,1286400.0],["2017-06-22",7.7409,7.7748,7.6798,7.7477,1307400.0],["2017-06-23",7.7612,7.7748,7.6798,7.7069,2754900.0],["2017-06-26",7.7477,7.8427,7.7069,7.7884,1558000.0],["2017-06-27",7.7952,7.9106,7.7884,7.7884,1415000.0],["2017-06-28",7.8767,8.0057,7.8699,7.9446,1485800.0],["2017-06-29",8.1551,8.2026,7.9582,8.094,1728700.0],["2017-06-30",8.1279,8.1279,7.9514,8.0193,1235900.0],["2017-07-03",8.0668,8.2637,8.0668,8.2298,920200.0],["2017-07-05",8.2298,8.2298,8.0872,8.1822,1942300.0],["2017-07-06",8.1755,8.2094,8.0532,8.0872,1929900.0],["2017-07-07",8.094,8.1687,8.0464,8.094,1995900.0],["2017-07-10",8.0804,8.1347,8.0329,8.0329,1643800.0],["2017-07-11",8.0464,8.0872,7.9785,8.0261,1621600.0],["2017-07-12",7.965,8.1415,7.9582,8.0804,1434100.0],["2017-07-13",8.1076,8.1483,8.0532,8.1076,1311900.0],["2017-07-14",7.9853,8.1347,7.9514,8.0872,1130700.0],["2017-07-17",8.0397,8.0804,7.9853,8.0736,1076900.0],["2017-07-18",7.9921,8.0668,7.9717,8.0464,825800.0],["2017-07-19",8.0464,8.1008,7.9921,8.06,770700.0],["2017-07-20",8.0736,8.1143,7.9921,8.0464,875100.0],["2017-07-21",8.1347,8.1347,7.9717,8.0125,1444800.0],["2017-07-24",8.0261,8.1687,7.9921,8.1415,1812700.0],["2017-07-25",8.2841,8.4403,8.2501,8.4199,3466000.0],["2017-07-26",8.2162,8.2162,7.8359,7.8835,7510500.0],["2017-07-27",8.0057,8.0736,7.8767,7.9242,2900000.0],["2017-07-28",7.931,7.9446,7.8563,7.9038,2547700.0],["2017-07-31",8.0736,8.1008,7.9446,8.0668,2713200.0],["2017-08-01",8.1211,8.1347,8.0261,8.1211,1372800.0],["2017-08-02",8.1211,8.1483,8.0329,8.1008,915800.0],["2017-08-03",8.0736,8.1143,7.9514,7.9785,1338900.0],["2017-08-04",8.0464,8.1211,8.0261,8.0872,1445900.0],["2017-08-07",8.1143,8.1211,8.0193,8.0464,1653600.0],["2017-08-08",8.0804,8.1755,8.0057,8.0396,1867300.0],["2017-08-09",7.9989,8.0057,7.8971,7.9378,1537200.0],["2017-08-10",7.8903,7.8971,7.7273,7.7409,1702900.0],["2017-08-11",7.7409,7.7884,7.6322,7.6798,1345000.0],["2017-08-14",7.768,7.8903,7.7409,7.8767,1185000.0],["2017-08-15",7.9582,7.9785,7.802,7.802,896600.0],["2017-08-16",7.8156,7.8427,7.7137,7.7341,1803100.0],["2017-08-17",7.6866,7.7273,7.51,7.5168,2293000.0],["2017-08-18",7.4557,7.6187,7.4082,7.5508,1844000.0],["2017-08-21",7.544,7.5779,7.4761,7.5508,1245200.0],["2017-08-22",7.5847,7.639,7.544,7.5779,1568700.0],["2017-08-23",7.4964,7.6254,7.4761,7.5711,1096700.0],["2017-08-24",7.6187,7.6526,7.5643,7.6051,1160900.0],["2017-08-25",7.6119,7.6933,7.5915,7.6526,972600.0],["2017-08-28",7.673,7.7205,7.5711,7.6051,802000.0],["2017-08-29",7.5168,7.6051,7.4693,7.5779,1829200.0],["2017-08-30",7.5779,7.6254,7.5372,7.5915,1470200.0],["2017-08-31",7.6254,7.6526,7.5847,7.5983,1339200.0],["2017-09-01",7.6051,7.6798,7.5847,7.639,690000.0],["2017-09-05",7.5643,7.6119,7.4693,7.4829,2593400.0],["2017-09-06",7.51,7.5508,7.4353,7.4489,1247600.0],["2017-09-07",7.4353,7.4761,7.2044,7.2724,2823100.0],["2017-09-08",7.2724,7.3878,7.252,7.2859,2585600.0],["2017-09-11",7.3878,7.5168,7.3606,7.3742,2627600.0],["2017-09-12",7.4082,7.6187,7.3878,7.5915,1818000.0],["2017-09-13",7.5711,7.6051,7.5372,7.5711,1744700.0],["2017-09-14",7.5848,7.6328,7.4683,7.482,1652400.0],["2017-09-15",7.4202,7.5643,7.4202,7.53,4639100.0],["2017-09-18",7.5574,7.6603,7.5574,7.6123,1592300.0],["2017-09-19",7.6123,7.6946,7.5711,7.6397,1407600.0],["2017-09-20",7.6191,7.7631,7.5848,7.7289,1749300.0],["2017-09-21",7.7357,7.8043,7.7357,7.7563,1151400.0],["2017-09-22",7.722,7.8523,7.722,7.8111,953400.0],["2017-09-25",7.7769,7.9483,7.7769,7.9072,1719400.0],["2017-09-26",7.9346,8.0032,7.8934,7.9757,1885600.0],["2017-09-27",8.058,8.2158,8.0169,8.154,2356800.0],["2017-09-28",8.1609,8.2363,8.058,8.2295,2472800.0],["2017-09-29",8.2089,8.3118,8.2089,8.2638,2173600.0],["2017-10-02",8.2638,8.3118,8.1952,8.2981,1762800.0],["2017-10-03",8.2981,8.2981,8.1952,8.2638,1252200.0],["2017-10-04",8.2912,8.2912,8.1129,8.1198,965000.0],["2017-10-05",8.154,8.2775,8.1198,8.2158,1383300.0],["2017-10-06",8.2432,8.2912,8.154,8.1815,1418500.0],["2017-10-09",8.2089,8.2295,8.1403,8.1609,894700.0],["2017-10-10",8.2295,8.2569,8.154,8.2295,1346200.0],["2017-10-11",8.2226,8.2432,8.154,8.1815,1104700.0],["2017-10-12",8.202,8.2158,8.1335,8.1609,1085600.0],["2017-10-13",8.1129,8.2295,8.0375,8.1335,1181500.0],["2017-10-16",8.1472,8.2501,8.1472,8.1815,1100700.0],["2017-10-17",8.2089,8.2089,8.058,8.0717,1461300.0],["2017-10-18",8.0992,8.1472,8.058,8.0855,2042600.0],["2017-10-19",8.01,8.1266,7.9895,8.0992,1570000.0],["2017-10-20",8.2226,8.2569,8.1266,8.1746,1154100.0],["2017-10-23",8.1746,8.1952,8.106,8.1129,916700.0],["2017-10-24",8.1335,8.2158,8.1198,8.1883,1421800.0],["2017-10-25",7.8523,8.0649,7.8523,7.914,3136700.0],["2017-10-26",7.8934,7.9963,7.8934,7.9895,1551900.0],["2017-10-27",7.9826,8.0512,7.9346,8.0512,2140600.0],["2017-10-30",8.0032,8.0032,7.7974,7.8866,2709300.0],["2017-10-31",7.8729,7.962,7.8249,7.8866,1679100.0],["2017-11-01",7.9483,8.0032,7.818,7.8797,2145200.0],["2017-11-02",7.8317,7.9826,7.8112,7.9689,2823400.0],["2017-11-03",7.9415,8.0237,7.866,7.9895,2573500.0],["2017-11-06",7.9483,7.9895,7.8797,7.9072,1325800.0],["2017-11-07",7.9346,7.9414,7.6808,7.7083,1856500.0],["2017-11-08",7.6671,7.674,7.5368,7.5848,3418600.0],["2017-11-09",7.53,7.6191,7.4545,7.5437,2702300.0],["2017-11-10",7.578,7.6397,7.5368,7.5643,1957400.0],["2017-11-13",7.5163,7.6603,7.434,7.6397,2015300.0],["2017-11-14",7.6123,7.6808,7.5986,7.6534,1122300.0],["2017-11-15",7.5711,7.6946,7.5368,7.6534,1053700.0],["2017-11-16",7.7014,7.7494,7.6534,7.6534,1292600.0],["2017-11-17",7.6054,7.7357,7.5917,7.7289,1524100.0],["2017-11-20",7.7289,7.7906,7.7083,7.7906,854300.0],["2017-11-21",7.818,7.8386,7.77,7.8249,1477800.0],["2017-11-22",7.8317,7.9209,7.8043,7.8454,1154300.0],["2017-11-24",7.866,7.866,7.7357,7.7494,481700.0],["2017-11-27",7.7426,7.8317,7.722,7.7769,897200.0],["2017-11-28",7.7974,8.0786,7.7769,8.0786,1905600.0],["2017-11-29",8.1678,8.3666,8.1609,8.3461,3052500.0],["2017-11-30",8.4078,8.4284,8.154,8.1609,2583000.0],["2017-12-01",8.1815,8.1883,7.8249,8.1266,2372300.0],["2017-12-04",8.2981,8.3461,8.1335,8.1746,2403000.0],["2017-12-05",8.2295,8.2295,7.9895,8.0032,1862000.0],["2017-12-06",7.9689,8.058,7.9483,7.9552,1257500.0],["2017-12-07",7.9895,8.0512,7.9003,7.9895,1434400.0],["2017-12-08",8.058,8.0786,7.9072,7.9415,1219700.0],["2017-12-11",7.9415,8.01,7.8797,7.9003,1586300.0],["2017-12-12",7.9072,8.0306,7.8934,7.9963,1803000.0],["2017-12-13",8.0032,8.058,7.8797,7.8934,2187600.0],["2017-12-14",7.9346,7.9552,7.7289,7.7563,1655500.0],["2017-12-15",7.7974,8.0237,7.7974,7.8866,6788500.0],["2017-12-18",7.962,8.0237,7.914,7.962,2139900.0],["2017-12-19",8.0169,8.0237,7.8934,7.914,2204100.0],["2017-12-20",7.9689,7.9826,7.7631,7.8386,2521400.0],["2017-12-21",7.9009,8.0186,7.894,7.9632,2777500.0],["2017-12-22",7.9632,7.9701,7.8594,7.9009,1997500.0],["2017-12-26",7.9078,8.0048,7.8663,7.8871,1041000.0],["2017-12-27",7.8871,7.894,7.8109,7.8247,1554500.0],["2017-12-28",7.8317,7.8524,7.7486,7.8524,1474400.0],["2017-12-29",7.9009,7.9009,7.7624,7.7693,1950700.0],["2018-01-02",7.797,7.9217,7.7486,7.7901,2275600.0],["2018-01-03",7.8178,7.8732,7.7624,7.8109,1900000.0],["2018-01-04",7.8732,7.9978,7.8317,7.8455,2456400.0],["2018-01-05",8.0048,8.0879,7.8524,7.9909,3729600.0],["2018-01-08",7.9771,8.0255,7.9009,7.9909,2798800.0],["2018-01-09",8.0117,8.1294,7.9771,8.0602,3193000.0],["2018-01-10",8.0809,8.3025,8.0671,8.1779,2149200.0],["2018-01-11",8.2333,8.351,8.1987,8.3302,3051600.0],["2018-01-12",8.3718,8.4479,8.3302,8.441,2801600.0],["2018-01-16",8.4618,8.5795,8.3579,8.4064,3380700.0],["2018-01-17",8.441,8.4964,8.3094,8.4479,2593400.0],["2018-01-18",8.4479,8.4964,8.3579,8.3787,1894900.0],["2018-01-19",8.3648,8.5172,8.3441,8.5172,1652300.0],["2018-01-22",8.5033,8.5449,8.4687,8.531,1450600.0],["2018-01-23",8.4826,8.5518,8.441,8.4895,2130000.0],["2018-01-24",8.5241,8.5241,8.4064,8.4272,2742500.0],["2018-01-25",8.5449,8.7249,8.4479,8.6211,5816900.0],["2018-01-26",8.6903,8.8219,8.5449,8.8219,2057100.0],["2018-01-29",8.8288,8.8703,8.7318,8.7942,2359200.0],["2018-01-30",8.7388,8.8219,8.6211,8.6695,2284900.0],["2018-01-31",8.7595,8.7803,8.6764,8.7041,1985200.0],["2018-02-01",8.6903,8.7872,8.5934,8.7872,1551400.0],["2018-02-02",8.7388,8.8496,8.6764,8.7111,1794700.0],["2018-02-05",8.6072,8.7388,8.3233,8.3579,3168300.0],["2018-02-06",8.171,8.4687,8.0394,8.3995,3653500.0],["2018-02-07",8.4133,8.5518,8.3441,8.4895,3284200.0],["2018-02-08",8.5172,8.5172,8.261,8.2679,2819300.0],["2018-02-09",8.3718,8.4133,8.1571,8.3648,3687200.0],["2018-02-12",8.3925,8.5033,8.2818,8.3995,1501700.0],["2018-02-13",8.3648,8.4618,8.3233,8.4549,1125400.0],["2018-02-14",8.3995,8.7041,8.3787,8.6903,1668400.0],["2018-02-15",8.7249,8.7734,8.628,8.7595,1531200.0],["2018-02-16",8.7042,8.905,8.7042,8.8634,2186600.0],["2018-02-20",8.8219,8.9119,8.7734,8.808,1671000.0],["2018-02-21",8.8219,9.0019,8.8219,8.9119,1690300.0],["2018-02-22",8.9811,8.9811,8.7388,8.7457,2641500.0],["2018-02-23",8.7872,8.9119,8.7803,8.9119,1570600.0],["2018-02-26",8.9188,8.9742,8.8149,8.9673,1195500.0],["2018-02-27",8.9673,9.0642,8.8288,8.8357,2150700.0],["2018-02-28",8.898,8.9119,8.628,8.6349,2499400.0],["2018-03-01",8.6211,8.7942,8.5587,8.7111,2337600.0],["2018-03-02",8.6418,8.8703,8.5934,8.8565,2087300.0],["2018-03-05",8.7803,9.0227,8.7595,8.9604,2254000.0],["2018-03-06",8.9811,9.0296,8.8634,9.0158,2501500.0],["2018-03-07",8.9327,9.1127,8.9119,9.0711,3028800.0],["2018-03-08",9.1127,9.1404,8.8842,8.9673,2413900.0],["2018-03-09",9.0919,9.2096,9.0296,9.1889,2336800.0],["2018-03-12",9.2166,9.265,9.1612,9.1958,2863500.0],["2018-03-13",9.2443,9.2443,9.1196,9.1542,2491800.0],["2018-03-14",9.1822,9.245,9.0425,9.0635,2952700.0],["2018-03-15",9.1263,9.1263,9.0146,9.0635,2452600.0],["2018-03-16",9.1123,9.3009,9.0844,9.1473,12674000.0],["2018-03-19",9.1542,9.2031,9.0006,9.1193,2738800.0],["2018-03-20",9.1333,9.2171,9.0984,9.1123,2660400.0],["2018-03-21",9.1054,9.2031,9.0635,9.1054,1747200.0],["2018-03-22",9.0006,9.0565,8.8261,8.8261,2979500.0],["2018-03-23",8.8191,8.84,8.5956,8.5956,2691600.0],["2018-03-26",8.7143,8.861,8.6236,8.847,2583100.0],["2018-03-27",8.861,8.8749,8.5398,8.5817,2457500.0],["2018-03-28",8.6096,8.7772,8.5607,8.7074,2505600.0],["2018-03-29",8.7423,8.7842,8.6655,8.7004,2018300.0],["2018-04-02",8.6724,8.7143,8.456,8.5607,2628500.0],["2018-04-03",8.5956,8.6655,8.5398,8.5956,2702500.0],["2018-04-04",8.5049,8.7143,8.4839,8.6864,2595800.0],["2018-04-05",8.7632,8.7702,8.6375,8.7423,1744500.0],["2018-04-06",8.6515,8.7283,8.3862,8.463,3924000.0],["2018-04-09",8.4839,8.6236,8.4141,8.4211,1938000.0],["2018-04-10",8.5398,8.5677,8.4141,8.5398,1846300.0],["2018-04-11",8.3722,8.5049,8.3233,8.449,2922400.0],["2018-04-12",8.4909,8.6236,8.4839,8.5537,1750000.0],["2018-04-13",8.6375,8.6375,8.4071,8.442,2191900.0],["2018-04-16",8.4979,8.5258,8.3931,8.5118,2345800.0],["2018-04-17",8.5258,8.5258,8.3024,8.3582,2000600.0],["2018-04-18",8.3582,8.4141,8.3024,8.3163,1503900.0],["2018-04-19",8.3443,8.449,8.3233,8.435,1454000.0],["2018-04-20",8.428,8.5049,8.4071,8.456,1737200.0],["2018-04-23",8.4769,8.5328,8.463,8.5188,1697500.0],["2018-04-24",8.5537,8.7004,8.5328,8.6375,2869900.0],["2018-04-25",8.6236,8.7213,8.5188,8.6305,3233500.0],["2018-04-26",8.456,9.0774,8.449,8.9448,4682300.0],["2018-04-27",8.9867,9.0425,8.8889,8.9099,2596300.0],["2018-04-30",8.9448,8.9936,8.7632,8.7632,2072600.0],["2018-05-01",8.7004,8.8261,8.6096,8.7772,2246000.0],["2018-05-02",8.7911,8.9029,8.7143,8.7842,1435800.0],["2018-05-03",8.7283,8.7911,8.6445,8.7074,2060000.0],["2018-05-04",8.6445,8.8121,8.6026,8.7492,2968400.0],["2018-05-07",8.7842,8.854,8.7283,8.7981,2299900.0],["2018-05-08",8.8051,8.9308,8.7842,8.9099,1895900.0],["2018-05-09",8.9657,9.0146,8.868,8.9378,3666100.0],["2018-05-10",8.9029,9.0006,8.8749,8.9867,1481900.0],["2018-05-11",9.0006,9.0635,8.9657,9.0006,1294600.0],["2018-05-14",9.0355,9.0355,8.9099,8.9378,1646500.0],["2018-05-15",8.9308,9.0216,8.8959,8.9727,1848000.0],["2018-05-16",8.9727,8.9936,8.8889,8.9099,4636400.0],["2018-05-17",8.9168,8.9378,8.854,8.8819,3271000.0],["2018-05-18",8.8749,8.9727,8.8749,8.8749,1882200.0],["2018-05-21",8.9797,9.0425,8.9168,9.0355,1436100.0],["2018-05-22",9.0355,9.1403,9.0146,9.0565,1762100.0],["2018-05-23",9.0286,9.0844,8.9448,8.9936,1264600.0],["2018-05-24",8.9727,9.0146,8.833,9.0076,1359900.0],["2018-05-25",8.9448,9.0495,8.9098,8.9657,1501600.0],["2018-05-29",8.854,8.9448,8.7143,8.7842,2000700.0],["2018-05-30",8.9029,8.9867,8.84,8.9517,1985300.0],["2018-05-31",8.9448,9.0006,8.868,8.8749,1599200.0],["2018-06-01",9.0076,9.0844,8.9587,9.0216,2320900.0],["2018-06-04",9.0635,9.1403,9.0216,9.1193,2050400.0],["2018-06-05",9.1263,9.1682,9.0565,9.0705,2059300.0],["2018-06-06",9.1193,9.252,9.1193,9.245,2132000.0],["2018-06-07",9.259,9.3288,9.1892,9.2311,1678400.0],["2018-06-08",9.1961,9.3079,9.1961,9.259,3116300.0],["2018-06-11",9.259,9.3358,9.0844,9.1403,2529000.0],["2018-06-12",9.1612,9.1961,8.9657,8.9727,3440900.0],["2018-06-13",8.9867,9.0216,8.854,8.9099,2770700.0],["2018-06-14",8.9592,8.9873,8.8112,8.9098,2655300.0],["2018-06-15",8.8817,8.9944,8.8112,8.9451,6467000.0],["2018-06-18",8.8958,9.0366,8.8817,8.9592,1980000.0],["2018-06-19",8.8605,9.0578,8.8605,9.0296,1955500.0],["2018-06-20",9.0859,9.1352,9.0507,9.1071,2197000.0],["2018-06-21",9.0789,9.1423,8.9873,9.0155,2554400.0],["2018-06-22",9.0648,9.0859,8.9662,8.9732,8817600.0],["2018-06-25",8.9451,8.9732,8.8112,8.8958,2526500.0],["2018-06-26",8.9169,8.9169,8.8112,8.8676,1636200.0],["2018-06-27",8.8394,8.8817,8.6915,8.7056,1656700.0],["2018-06-28",8.7267,8.7901,8.6633,8.6845,2329000.0],["2018-06-29",8.769,8.8042,8.5647,8.5647,2407000.0],["2018-07-02",8.5225,8.6281,8.5013,8.6281,1443000.0],["2018-07-03",8.6352,8.6985,8.5929,8.607,731800.0],["2018-07-05",8.6915,8.6915,8.5788,8.6281,1409500.0],["2018-07-06",8.5929,8.7619,8.5718,8.7479,2909700.0],["2018-07-09",8.7972,9.0437,8.7831,9.0155,2735100.0],["2018-07-10",9.0437,9.0789,8.8746,8.9592,4408800.0],["2018-07-11",8.9169,8.9873,8.9028,8.938,2100600.0],["2018-07-12",9.0014,9.0085,8.7338,8.7831,2009000.0],["2018-07-13",8.776,8.8394,8.6985,8.769,2168700.0],["2018-07-16",8.8394,8.9592,8.8183,8.9521,2037100.0],["2018-07-17",8.9592,9.0296,8.9239,8.931,1408500.0],["2018-07-18",8.9239,8.9873,8.9169,8.9662,1132000.0],["2018-07-19",8.931,9.0648,8.8958,9.0578,1698400.0],["2018-07-20",9.0578,9.1493,8.9944,9.093,1696300.0],["2018-07-23",9.0719,9.2127,9.0719,9.1845,1991100.0],["2018-07-24",9.1916,9.1986,9.0859,9.1423,1965600.0],["2018-07-25",9.1564,9.1564,8.8817,8.8958,2506400.0],["2018-07-26",8.9169,8.9521,8.3605,8.445,4772000.0],["2018-07-27",8.4239,8.445,8.2337,8.3534,3348100.0],["2018-07-30",8.3605,8.3957,8.29,8.3041,2152500.0],["2018-07-31",8.29,8.3182,8.1351,8.2055,2757100.0],["2018-08-01",8.2337,8.3534,8.1985,8.3182,2713500.0],["2018-08-02",8.2548,8.4027,8.2196,8.3816,1171000.0],["2018-08-03",8.3957,8.4239,8.1844,8.2126,1240600.0],["2018-08-06",8.1985,8.2126,8.114,8.1703,1344000.0],["2018-08-07",8.1914,8.2478,8.1844,8.1914,1003800.0],["2018-08-08",8.1844,8.3182,8.1633,8.3041,1202900.0],["2018-08-09",8.3041,8.3605,8.2759,8.283,1366700.0],["2018-08-10",8.2478,8.3112,8.1914,8.2337,1028400.0],["2018-08-13",8.2126,8.3041,8.1773,8.1773,1393100.0],["2018-08-14",8.1914,8.3886,8.1914,8.3393,1341600.0],["2018-08-15",8.3041,8.3464,8.2337,8.2337,1296100.0],["2018-08-16",8.2689,8.4168,8.2619,8.3605,1032300.0],["2018-08-17",8.3393,8.4309,8.3393,8.4168,1059700.0],["2018-08-20",8.4168,8.4732,8.3605,8.452,781300.0],["2018-08-21",8.4591,8.6281,8.4379,8.5577,1392100.0],["2018-08-22",8.5225,8.5718,8.5154,8.5225,1036900.0],["2018-08-23",8.5225,8.5506,8.445,8.5013,1039600.0],["2018-08-24",8.5084,8.5295,8.4309,8.4379,1136700.0],["2018-08-27",8.4661,8.5999,8.452,8.4802,1562500.0],["2018-08-28",8.5084,8.5225,8.3957,8.445,1068800.0],["2018-08-29",8.4661,8.5084,8.3816,8.4872,1045100.0],["2018-08-30",8.4591,8.5577,8.4591,8.4732,1689600.0],["2018-08-31",8.4239,8.5013,8.4098,8.4872,1427300.0],["2018-09-04",8.4872,8.5506,8.4309,8.4661,1816600.0],["2018-09-05",8.445,8.5647,8.445,8.5013,1189300.0],["2018-09-06",8.5084,8.5506,8.445,8.4732,1353000.0],["2018-09-07",8.5013,8.5154,8.4379,8.5154,1542800.0],["2018-09-10",8.5647,8.6281,8.4732,8.4943,2669600.0],["2018-09-11",8.4802,8.6281,8.4591,8.5366,1744700.0],["2018-09-12",8.5225,8.5577,8.3534,8.3605,2525700.0],["2018-09-13",8.396,8.4102,8.2894,8.3107,1608900.0],["2018-09-14",8.3178,8.4671,8.3178,8.4245,1855100.0],["2018-09-17",8.4316,8.4742,8.3391,8.4173,1867800.0],["2018-09-18",8.3889,8.4173,8.3249,8.332,1887900.0],["2018-09-19",8.3391,8.5169,8.3391,8.4742,2288800.0],["2018-09-20",8.4671,8.6306,8.4671,8.5524,2603400.0],["2018-09-21",8.5453,8.5951,8.524,8.5453,14198200.0],["2018-09-24",8.524,8.5382,8.3391,8.3605,1802600.0],["2018-09-25",8.3889,8.4031,8.3605,8.3747,1095500.0],["2018-09-26",8.3889,8.4102,8.1116,8.1188,2611200.0],["2018-09-27",8.1045,8.1259,8.0334,8.0406,1482800.0],["2018-09-28",8.005,8.1045,7.9695,7.9979,1838000.0],["2018-10-01",8.0619,8.0761,7.8913,7.9481,1717700.0],["2018-10-02",7.9552,8.0548,7.9339,7.9837,2382200.0],["2018-10-03",8.0548,8.197,7.9908,8.1827,2116500.0],["2018-10-04",8.1401,8.2894,8.0477,8.1401,2179100.0],["2018-10-05",8.1756,8.1756,7.9837,8.0334,1542000.0],["2018-10-08",8.0406,8.1543,7.9624,8.133,1326500.0],["2018-10-09",8.1116,8.197,8.0619,8.0903,1408200.0],["2018-10-10",8.0974,8.1685,7.9837,7.9979,2448300.0],["2018-10-11",7.9766,8.0619,7.7988,7.7988,2777800.0],["2018-10-12",7.8984,7.9979,7.3296,7.5571,4388500.0],["2018-10-15",7.5429,7.6567,7.5429,7.5785,2166500.0],["2018-10-16",7.6424,7.6495,7.4292,7.5998,1948900.0],["2018-10-17",7.5571,7.6993,7.4718,7.614,1768100.0],["2018-10-18",7.5856,7.6709,7.5074,7.5216,1249800.0],["2018-10-19",7.486,7.5713,7.3723,7.3794,2129400.0],["2018-10-22",7.3794,7.5358,7.1732,7.1874,2638800.0],["2018-10-23",7.0595,7.2585,7.0382,7.1661,2792600.0],["2018-10-24",7.2159,7.2159,6.8249,6.832,3329500.0],["2018-10-25",6.9244,7.095,6.6258,6.8249,6716900.0],["2018-10-26",6.704,6.9315,6.6898,6.8533,3396200.0],["2018-10-29",6.8817,7.3012,6.8817,7.223,5250700.0],["2018-10-30",7.2372,7.3225,7.0097,7.1803,5457400.0],["2018-10-31",7.2514,7.287,7.0666,7.095,4030900.0],["2018-11-01",7.1661,7.1803,7.0666,7.1235,4530500.0],["2018-11-02",7.1803,7.2301,7.0026,7.1163,2202900.0],["2018-11-05",7.095,7.1803,7.031,7.095,1939200.0],["2018-11-06",7.095,7.1803,7.0239,7.1732,1785000.0],["2018-11-07",7.2088,7.2372,6.9813,7.1377,3368100.0],["2018-11-08",7.1164,7.2372,7.095,7.1661,1790100.0],["2018-11-09",7.1377,7.2159,7.1021,7.159,2224700.0],["2018-11-12",7.159,7.2088,7.0381,7.0524,2542900.0],["2018-11-13",7.095,7.223,7.0808,7.1163,2712700.0],["2018-11-14",7.1803,7.2159,6.9244,7.0168,1865700.0],["2018-11-15",6.9955,7.2301,6.9315,7.1946,3471600.0],["2018-11-16",7.1377,7.2017,6.9884,7.159,1551500.0],["2018-11-19",7.1164,7.3154,7.1092,7.1803,1813500.0],["2018-11-20",7.1519,7.2585,7.0879,7.1519,2508900.0],["2018-11-21",7.1661,7.3367,7.1021,7.1661,1972300.0],["2018-11-23",7.1306,7.2585,7.1306,7.159,645600.0],["2018-11-26",7.2443,7.4007,7.2301,7.3367,3300600.0],["2018-11-27",7.3012,7.3652,7.287,7.351,2116700.0],["2018-11-28",7.3581,7.4718,7.2017,7.4576,2386900.0],["2018-11-29",7.422,7.5998,7.3367,7.5429,2348300.0],["2018-11-30",7.5145,7.7064,7.4647,7.6922,2961400.0],["2018-12-03",7.7775,7.8059,7.55,7.6424,2701400.0],["2018-12-04",7.6069,7.6282,7.2017,7.3296,3874100.0],["2018-12-06",7.2088,7.2728,7.0737,7.223,2946700.0],["2018-12-07",7.223,7.3438,7.1164,7.1732,3259200.0],["2018-12-10",7.1732,7.1874,6.9031,6.9244,3507900.0],["2018-12-11",6.9742,7.0524,6.7751,6.8249,2811200.0],["2018-12-12",6.9244,7.0808,6.8391,6.9813,2616400.0],["2018-12-13",7.0244,7.046,6.7943,6.8159,1816000.0],["2018-12-14",6.7656,6.9166,6.6649,6.6937,1675000.0],["2018-12-17",6.6649,6.8447,6.6218,6.6649,2355700.0],["2018-12-18",6.7296,6.744,6.4636,6.5211,2677300.0],["2018-12-19",6.5067,6.6074,6.3126,6.3701,2782700.0],["2018-12-20",6.3414,6.442,6.3126,6.4133,2983900.0],["2018-12-21",6.3917,6.4996,6.2048,6.212,6325100.0],["2018-12-24",6.1832,6.2263,6.0682,6.0754,1733900.0],["2018-12-26",6.1113,6.4061,6.0538,6.3917,2216200.0],["2018-12-27",6.2767,6.3773,6.1401,6.3342,1795500.0],["2018-12-28",6.3342,6.4996,6.3126,6.3701,2100900.0],["2018-12-31",6.4349,6.4636,6.2839,6.3845,2344200.0],["2019-01-02",6.3198,6.5571,6.2695,6.5068,2111400.0],["2019-01-03",6.4996,6.6218,6.442,6.4708,2490300.0],["2019-01-04",6.593,6.78,6.5715,6.7081,1971500.0],["2019-01-07",6.7153,6.8878,6.6721,6.8519,2118700.0],["2019-01-08",6.895,6.9597,6.7728,6.9597,1990500.0],["2019-01-09",6.9669,7.1107,6.9166,7.0963,3281800.0],["2019-01-10",7.0747,7.1251,6.9669,7.046,2149300.0],["2019-01-11",7.01,7.1251,6.9813,7.0819,1294800.0],["2019-01-14",7.0532,7.2545,7.0028,7.1826,2608200.0],["2019-01-15",7.1898,7.2257,7.0532,7.2113,1887700.0],["2019-01-16",7.2689,7.3336,7.2329,7.2832,1895000.0],["2019-01-17",7.2617,7.427,7.2329,7.3911,2274200.0],["2019-01-18",7.3911,7.5061,7.348,7.4558,1384700.0],["2019-01-22",7.4127,7.4846,7.3264,7.348,1171800.0],["2019-01-23",7.3767,7.4199,7.2832,7.3839,1319600.0],["2019-01-24",7.3623,7.427,7.2689,7.3911,1103800.0],["2019-01-25",7.427,7.5061,7.3839,7.463,1718200.0],["2019-01-28",7.427,7.6212,7.3408,7.614,2390400.0],["2019-01-29",7.5708,7.6284,7.4199,7.4342,2468600.0],["2019-01-30",7.4414,7.4917,7.348,7.4846,4421300.0],["2019-01-31",7.4702,7.4702,6.9885,7.2689,5908800.0],["2019-02-01",7.2761,7.5277,7.2761,7.2976,4433200.0],["2019-02-04",7.2904,7.4342,7.2761,7.4127,1678000.0],["2019-02-05",7.4199,7.5061,7.348,7.4055,1870000.0],["2019-02-06",7.4127,7.5061,7.3911,7.5061,1382600.0],["2019-02-07",7.5349,7.6859,7.4702,7.5493,2752600.0],["2019-02-08",7.5133,7.578,7.4055,7.4558,1790400.0],["2019-02-11",7.4918,7.5133,7.3983,7.4989,2229200.0],["2019-02-12",7.5421,7.6643,7.5421,7.614,2123800.0],["2019-02-13",7.614,7.7074,7.5708,7.6212,2756600.0],["2019-02-14",7.5493,7.5924,7.4846,7.5421,2304500.0],["2019-02-15",7.5924,7.6499,7.5061,7.578,2716300.0],["2019-02-19",7.5421,7.6427,7.5133,7.614,2916800.0],["2019-02-20",7.614,7.7003,7.5565,7.6931,1925500.0],["2019-02-21",7.6931,7.7003,7.5996,7.6284,1330200.0],["2019-02-22",7.6355,7.6931,7.6284,7.6643,1745000.0],["2019-02-25",7.7146,7.7506,7.578,7.5924,1926700.0],["2019-02-26",7.5708,7.6284,7.4917,7.4917,1332900.0],["2019-02-27",7.4917,7.6212,7.4558,7.6068,1400800.0],["2019-02-28",7.614,7.6571,7.5708,7.5924,1346700.0],["2019-03-01",7.6427,7.6643,7.5133,7.6355,2210100.0],["2019-03-04",7.6212,7.6931,7.5565,7.6355,1632300.0],["2019-03-05",7.6355,7.7218,7.5349,7.7146,2653500.0],["2019-03-06",7.7146,7.8297,7.5133,7.5277,3529500.0],["2019-03-07",7.4917,7.5277,7.3408,7.4199,2298100.0],["2019-03-08",7.348,7.578,7.312,7.4774,2184100.0],["2019-03-11",7.4917,7.5205,7.4486,7.463,1970200.0],["2019-03-12",7.4558,7.4989,7.348,7.3623,1713000.0],["2019-03-13",7.3983,7.4486,7.3408,7.4127,3362900.0],["2019-03-14",7.4345,7.4926,7.3836,7.4708,1780100.0],["2019-03-15",7.4635,7.5435,7.4272,7.449,5726100.0],["2019-03-18",7.4635,7.6089,7.4635,7.5435,1595200.0],["2019-03-19",7.5798,7.5871,7.34,7.3618,1848200.0],["2019-03-20",7.3618,7.3836,7.1147,7.122,2622300.0],["2019-03-21",7.0784,7.231,6.8749,7.1656,2930800.0],["2019-03-22",7.0856,7.0929,6.7877,6.8022,2964700.0],["2019-03-25",6.7877,6.904,6.7441,6.8022,1486200.0],["2019-03-26",6.8385,6.9984,6.8167,6.9984,2022500.0],["2019-03-27",6.9839,7.0566,6.9112,7.0202,1789100.0],["2019-03-28",7.0275,7.0856,6.933,7.0638,1408900.0],["2019-03-29",7.122,7.1365,6.9476,6.9621,2595800.0],["2019-04-01",7.0493,7.1583,7.0348,7.1292,2331100.0],["2019-04-02",7.1438,7.1946,7.0711,7.1292,1077800.0],["2019-04-03",7.2019,7.231,7.0711,7.0856,1374000.0],["2019-04-04",7.1002,7.2528,7.1002,7.2455,1524600.0],["2019-04-05",7.2455,7.3182,7.2019,7.3037,1459300.0],["2019-04-08",7.2673,7.4781,7.2237,7.3836,2821100.0],["2019-04-09",7.3618,7.3836,7.2455,7.2891,2456700.0],["2019-04-10",7.2746,7.3763,7.2237,7.3691,1650300.0],["2019-04-11",7.4054,7.4781,7.2891,7.3763,1082900.0],["2019-04-12",7.4708,7.5798,7.3763,7.5362,1339200.0],["2019-04-15",7.5507,7.5653,7.3618,7.3836,929900.0],["2019-04-16",7.4054,7.558,7.3763,7.5507,1415100.0],["2019-04-17",7.5943,7.6016,7.5071,7.5798,812600.0],["2019-04-18",7.5507,7.5943,7.449,7.4563,1765100.0],["2019-04-22",7.4708,7.4781,7.3037,7.3255,934900.0],["2019-04-23",7.34,7.5362,7.3255,7.5362,1393800.0],["2019-04-24",7.4853,7.558,7.4272,7.5217,1566300.0],["2019-04-25",7.5071,7.5144,7.1002,7.2382,3872200.0],["2019-04-26",7.2673,7.5798,7.2673,7.5435,3266800.0],["2019-04-29",7.5289,7.6816,7.5217,7.6089,1529100.0],["2019-04-30",7.6234,7.6743,7.5507,7.6161,2060600.0],["2019-05-01",7.6307,7.667,7.4127,7.4635,1506400.0],["2019-05-02",7.4926,7.5943,7.4563,7.5871,1254900.0],["2019-05-03",7.6379,7.7542,7.6016,7.7397,1301100.0],["2019-05-06",7.6161,7.7615,7.5798,7.747,1772000.0],["2019-05-07",7.667,7.7179,7.5725,7.6307,1122100.0],["2019-05-08",7.6307,7.6888,7.558,7.5653,1060500.0],["2019-05-09",7.4926,7.5798,7.0929,7.5435,1198300.0],["2019-05-10",7.5362,7.6307,7.4708,7.6089,1333200.0],["2019-05-13",7.4781,7.5144,7.3182,7.3691,1441800.0],["2019-05-14",7.4127,7.5362,7.3327,7.4708,1294500.0],["2019-05-15",7.4199,7.449,7.3109,7.4054,1648700.0],["2019-05-16",7.4708,7.5435,7.4199,7.4781,1572300.0],["2019-05-17",7.4127,7.5435,7.3909,7.4417,1072100.0],["2019-05-20",7.4199,7.4853,7.3618,7.4054,772400.0],["2019-05-21",7.449,7.5071,7.4272,7.4708,696600.0],["2019-05-22",7.4345,7.4635,7.3545,7.3981,625900.0],["2019-05-23",7.3109,7.3255,7.1946,7.26,1648500.0],["2019-05-24",7.3182,7.4127,7.3037,7.4054,957100.0],["2019-05-28",7.4054,7.4417,7.34,7.3545,1350400.0],["2019-05-29",7.3182,7.4853,7.2746,7.4708,1628100.0],["2019-05-30",7.4853,7.5289,7.2237,7.2673,1333300.0],["2019-05-31",7.1874,7.2164,7.1002,7.1365,1684900.0],["2019-06-03",7.1365,7.26,7.1147,7.2019,1121600.0],["2019-06-04",7.3255,7.4708,7.2819,7.4708,1165900.0],["2019-06-05",7.4635,7.4781,7.3327,7.4272,894900.0],["2019-06-06",7.3981,7.4635,7.3255,7.4345,807400.0],["2019-06-07",7.4199,7.449,7.3473,7.4199,851800.0],["2019-06-10",7.4926,7.5798,7.4781,7.5071,988400.0],["2019-06-11",7.5653,7.6525,7.5217,7.5798,2196300.0],["2019-06-12",7.5725,7.6452,7.5144,7.6016,2369000.0],["2019-06-13",7.653,7.6751,7.5502,7.6016,1245100.0],["2019-06-14",7.609,7.653,7.5135,7.6163,1488500.0],["2019-06-17",7.6236,7.6236,7.418,7.4547,1683200.0],["2019-06-18",7.4694,7.6604,7.418,7.6383,1750100.0],["2019-06-19",7.6677,7.7705,7.6163,7.631,2086300.0],["2019-06-20",7.6897,7.6897,7.4768,7.5943,1563400.0],["2019-06-21",7.5502,7.653,7.5061,7.5869,3573300.0],["2019-06-24",7.5869,7.6383,7.4841,7.4841,965700.0],["2019-06-25",7.5061,7.5061,7.4033,7.4768,1445800.0],["2019-06-26",7.4547,7.5135,7.3152,7.4327,10695400.0],["2019-06-27",7.4694,7.7338,7.4327,7.7044,4893100.0],["2019-06-28",7.7558,7.9762,7.6897,7.9174,5038700.0],["2019-07-01",8.0129,8.101,7.9248,7.9541,3138700.0],["2019-07-02",7.9248,7.9615,7.8073,7.8734,1975300.0],["2019-07-03",7.9688,7.9982,7.888,7.9321,1779600.0],["2019-07-05",7.9982,8.0349,7.9248,8.0056,910200.0],["2019-07-08",7.9468,7.9688,7.8073,7.8807,1316900.0],["2019-07-09",7.8587,7.9395,7.8146,7.9395,1213000.0],["2019-07-10",7.9615,7.9909,7.8366,7.8513,1335400.0],["2019-07-11",7.8881,7.9321,7.7999,7.8807,1622600.0],["2019-07-12",7.9248,8.0276,7.8073,7.9982,1218700.0],["2019-07-15",8.0056,8.0496,7.8219,7.8513,1184600.0],["2019-07-16",7.8734,7.9541,7.7999,7.9174,1316900.0],["2019-07-17",7.8807,7.9101,7.7779,7.7926,1540300.0],["2019-07-18",7.8219,7.8513,7.7705,7.8146,2062100.0],["2019-07-19",7.7852,7.9248,7.7852,7.8587,1271100.0],["2019-07-22",7.8587,7.9248,7.7852,7.8293,1193000.0],["2019-07-23",7.866,7.9174,7.7999,7.8807,1210500.0],["2019-07-24",7.8734,8.1451,7.844,8.0864,2469900.0],["2019-07-25",8.1525,8.1818,7.9909,8.0276,2071600.0],["2019-07-26",8.0056,8.1892,7.9027,8.1818,1843200.0],["2019-07-29",8.1378,8.2039,8.0643,8.079,1213200.0],["2019-07-30",8.0056,8.2406,7.9835,8.2332,1358700.0],["2019-07-31",8.2406,8.3434,8.1745,8.1965,2746500.0],["2019-08-01",8.1745,8.2626,7.9248,7.9688,3023000.0],["2019-08-02",7.9541,7.9762,7.7118,7.8073,1887600.0],["2019-08-05",7.653,7.7044,7.4768,7.631,2458900.0],["2019-08-06",7.6897,7.7338,7.5502,7.7265,1209300.0],["2019-08-07",7.5575,7.6824,7.4914,7.6457,1372000.0],["2019-08-08",7.7118,7.8587,7.6824,7.8219,1589100.0],["2019-08-09",7.7999,7.844,7.7044,7.7999,931200.0],["2019-08-12",7.7044,7.7558,7.6163,7.6457,1624100.0],["2019-08-13",7.6604,7.8293,7.6236,7.7265,1660500.0],["2019-08-14",7.5502,7.6383,7.4253,7.5208,1749300.0],["2019-08-15",7.5355,7.5575,7.3519,7.3739,1492900.0],["2019-08-16",7.44,7.5869,7.4253,7.5796,1066100.0],["2019-08-19",7.7191,7.7338,7.6383,7.6971,2036800.0],["2019-08-20",7.631,7.653,7.396,7.5796,927500.0],["2019-08-21",7.6457,7.6751,7.6016,7.6236,1061100.0],["2019-08-22",7.6897,7.7265,7.609,7.6897,1101400.0],["2019-08-23",7.6457,7.7265,7.418,7.4547,1780400.0],["2019-08-26",7.5208,7.6163,7.4841,7.609,1150100.0],["2019-08-27",7.6383,7.6457,7.4033,7.4253,1669300.0],["2019-08-28",7.4033,7.5429,7.4033,7.4621,1794400.0],["2019-08-29",7.5649,7.7338,7.5502,7.6824,1635900.0],["2019-08-30",7.7265,7.7412,7.653,7.7191,1281100.0],["2019-09-03",7.6383,7.6897,7.4253,7.4988,2094400.0],["2019-09-04",7.5722,7.5796,7.4694,7.5135,1365600.0],["2019-09-05",7.631,7.8146,7.6016,7.7265,1552500.0],["2019-09-06",7.7191,7.7632,7.6163,7.6383,969200.0],["2019-09-09",7.7191,7.8954,7.6604,7.8807,1614900.0],["2019-09-10",7.8954,8.057,7.8587,8.057,1825200.0],["2019-09-11",8.079,8.2112,7.9395,8.2112,2167100.0],["2019-09-12",8.1593,8.3447,8.0925,8.2854,1884600.0],["2019-09-13",8.3447,8.4263,8.2483,8.3151,1905800.0],["2019-09-16",8.189,8.3818,8.1667,8.2557,1478800.0],["2019-09-17",8.1964,8.1964,8.0777,8.1667,1156300.0],["2019-09-18",8.1519,8.2928,8.0999,8.2483,2179900.0],["2019-09-19",8.2409,8.3299,8.1667,8.1741,1240700.0],["2019-09-20",8.1296,8.226,8.0851,8.1445,3715200.0],["2019-09-23",8.0777,8.189,8.0332,8.137,962900.0],["2019-09-24",8.137,8.1815,7.9516,8.0035,1227800.0],["2019-09-25",8.0035,8.2335,8.0035,8.2038,1363400.0],["2019-09-26",8.1667,8.1964,8.0629,8.0777,944800.0],["2019-09-27",8.1519,8.2038,8.0703,8.0999,1347200.0],["2019-09-30",8.137,8.1445,8.0406,8.0629,1379900.0],["2019-10-01",8.1593,8.2112,7.8997,7.9145,1642300.0],["2019-10-02",7.8403,7.9219,7.8032,7.8997,1080400.0],["2019-10-03",7.8552,7.9071,7.7217,7.8923,1086300.0],["2019-10-04",7.8774,7.9961,7.8329,7.9887,938700.0],["2019-10-07",7.9516,8.0851,7.9442,8.0109,893000.0],["2019-10-08",7.8997,7.9368,7.8329,7.8626,1104000.0],["2019-10-09",7.9516,8.0109,7.8923,7.9813,1023000.0],["2019-10-10",7.9961,8.1074,7.9961,8.0406,1794100.0],["2019-10-11",8.137,8.3521,8.1148,8.3002,2651500.0],["2019-10-14",8.2409,8.3373,8.1964,8.2854,1686300.0],["2019-10-15",8.3076,8.3818,8.278,8.3744,2274000.0],["2019-10-16",8.3818,8.4931,8.3299,8.3596,1505200.0],["2019-10-17",8.4041,8.4041,8.2631,8.3744,1256500.0],["2019-10-18",8.3447,8.5302,8.3002,8.5079,2141900.0],["2019-10-21",8.5302,8.6785,8.4857,8.6414,1484400.0],["2019-10-22",8.6414,8.7304,8.5302,8.634,994200.0],["2019-10-23",8.6414,8.6785,8.5524,8.5969,1146500.0],["2019-10-24",8.8491,8.8491,8.367,8.6266,2316600.0],["2019-10-25",8.6563,8.6785,8.5969,8.6192,1638200.0],["2019-10-28",8.7008,8.8491,8.7008,8.7824,1940700.0],["2019-10-29",8.7453,8.8862,8.7082,8.8491,1450300.0],["2019-10-30",8.812,8.8565,8.7527,8.8046,1303000.0],["2019-10-31",8.7453,8.7824,8.5005,8.5895,2109000.0],["2019-11-01",8.6488,8.7453,8.6043,8.7082,2958300.0],["2019-11-04",8.7601,8.8417,8.723,8.8269,2671000.0],["2019-11-05",8.8714,8.9604,8.8194,8.9307,1798800.0],["2019-11-06",8.8936,8.9233,8.8046,8.8862,1555900.0],["2019-11-07",8.9752,9.0049,8.8269,8.8491,1235400.0],["2019-11-08",8.8194,8.9381,8.812,8.8788,1485300.0],["2019-11-11",8.8343,8.9159,8.8194,8.8936,1000800.0],["2019-11-12",8.8936,8.9678,8.8491,8.953,1324000.0],["2019-11-13",8.8269,8.8936,8.8046,8.8491,1526300.0],["2019-11-14",8.8491,8.8714,8.8046,8.8417,1334400.0],["2019-11-15",8.901,8.9159,8.812,8.8343,1039700.0],["2019-11-18",8.7972,8.864,8.723,8.7824,1462900.0],["2019-11-19",8.8194,8.8491,8.7675,8.8194,1310600.0],["2019-11-20",8.7601,8.8565,8.7156,8.7898,1949100.0],["2019-11-21",8.8491,8.8491,8.723,8.8046,1427900.0],["2019-11-22",8.8491,8.864,8.7527,8.7749,926800.0],["2019-11-25",8.7675,8.8788,8.7675,8.8491,2528200.0],["2019-11-26",8.7972,8.8194,8.7008,8.7304,2729200.0],["2019-11-27",8.7527,8.7601,8.6488,8.7453,2473100.0],["2019-11-29",8.7082,8.723,8.5895,8.5895,4037000.0],["2019-12-02",8.6266,8.723,8.3596,8.367,16149900.0],["2019-12-03",8.3002,8.3151,8.1445,8.2409,6165800.0],["2019-12-04",8.2928,8.2928,8.189,8.2038,4112300.0],["2019-12-05",8.2631,8.3225,8.2038,8.226,4130700.0],["2019-12-06",8.3299,8.4412,8.3225,8.3892,3361900.0],["2019-12-09",8.3966,8.4634,8.367,8.3818,2147000.0],["2019-12-10",8.4041,8.5227,8.3818,8.4708,2433700.0],["2019-12-11",8.5079,8.5376,8.4263,8.5153,2375000.0],["2019-12-12",8.5752,8.74,8.5303,8.7101,1898300.0],["2019-12-13",8.6876,8.7325,8.5078,8.6052,2680000.0],["2019-12-16",8.6726,8.725,8.6277,8.6876,3199500.0],["2019-12-17",8.7026,8.7775,8.6876,8.77,2584800.0],["2019-12-18",8.7849,8.7999,8.6876,8.7325,1925900.0],["2019-12-19",8.7101,8.7924,8.7101,8.7775,2237900.0],["2019-12-20",8.7775,8.8224,8.6876,8.7026,5370300.0],["2019-12-23",8.6576,8.7101,8.5528,8.5827,2035500.0],["2019-12-24",8.6127,8.6277,8.3281,8.5603,1028800.0],["2019-12-26",8.5678,8.6127,8.5528,8.5902,1172700.0],["2019-12-27",8.5977,8.5977,8.4929,8.5153,1525800.0],["2019-12-30",8.5827,8.5902,8.4779,8.5378,1462100.0],["2019-12-31",8.5153,8.6202,8.5153,8.5752,2263500.0],["2020-01-02",8.6352,8.6426,8.388,8.5078,2674800.0],["2020-01-03",8.373,8.4704,8.3431,8.4105,1469900.0],["2020-01-06",8.3281,8.418,8.2757,8.3581,1956200.0],["2020-01-07",8.3131,8.3581,8.2532,8.2907,1595900.0],["2020-01-08",8.2907,8.4105,8.2757,8.3955,2232600.0],["2020-01-09",8.4255,8.4629,8.388,8.4255,1710000.0],["2020-01-10",8.4255,8.4329,8.3056,8.3356,1705400.0],["2020-01-13",8.3356,8.388,8.2981,8.3805,1162500.0],["2020-01-14",8.3581,8.4479,8.3131,8.403,2847400.0],["2020-01-15",8.3655,8.4255,8.3206,8.373,2141200.0],["2020-01-16",8.4404,8.5902,8.4329,8.5827,1928700.0],["2020-01-17",8.6277,8.6277,8.5303,8.5827,3475100.0],["2020-01-21",8.5453,8.5902,8.4629,8.4704,2268300.0],["2020-01-22",8.4704,8.5603,8.4105,8.5303,2243200.0],["2020-01-23",8.5153,8.5303,8.373,8.5003,1634500.0],["2020-01-24",8.4854,8.4929,8.3056,8.373,1678000.0],["2020-01-27",8.2607,8.388,8.2008,8.3281,2094100.0],["2020-01-28",8.3805,8.418,8.2682,8.2832,1853100.0],["2020-01-29",8.2907,8.3356,8.1334,8.1633,2670500.0],["2020-01-30",8.1334,8.2757,7.8862,8.021,3430000.0],["2020-01-31",7.9387,7.9686,7.8563,7.8862,2987200.0],["2020-02-03",7.9162,8.0285,7.9012,7.9536,2080200.0],["2020-02-04",8.1184,8.2008,8.081,8.1633,2114100.0],["2020-02-05",8.2382,8.3506,8.2083,8.3431,1958700.0],["2020-02-06",8.3655,8.4329,8.2083,8.2457,1634600.0],["2020-02-07",8.1484,8.2457,8.1259,8.2083,1785800.0],["2020-02-10",8.2008,8.2158,8.0585,8.1034,1623600.0],["2020-02-11",8.1334,8.2382,8.1334,8.1708,1467800.0],["2020-02-12",8.2457,8.2682,8.1334,8.2008,1092300.0],["2020-02-13",8.1633,8.2832,8.1484,8.2607,1036400.0],["2020-02-14",8.2682,8.2981,8.2083,8.2382,1002300.0],["2020-02-18",8.1933,8.2307,8.0959,8.1633,1289500.0],["2020-02-19",8.1858,8.2307,8.1409,8.1409,1185900.0],["2020-02-20",8.1334,8.2532,8.1334,8.2382,1307800.0],["2020-02-21",8.2158,8.2232,8.0884,8.1259,1273000.0],["2020-02-24",7.8862,7.9836,7.8712,7.9237,1514100.0],["2020-02-25",7.8563,7.9461,7.6466,7.684,2474500.0],["2020-02-26",7.7514,7.8113,7.5417,7.5492,2114900.0],["2020-02-27",7.377,7.6915,7.3245,7.3545,3452900.0],["2020-02-28",7.1223,7.2347,6.8377,6.965,5721800.0],["2020-03-02",6.965,7.2871,6.8827,7.2796,3250600.0],["2020-03-03",7.2422,7.3994,6.8677,6.995,3966000.0],["2020-03-04",7.0774,7.1223,6.8302,7.0924,2007100.0],["2020-03-05",6.8527,7.0624,6.5232,6.6805,3333800.0],["2020-03-06",6.3884,6.6805,6.3509,6.5531,2586000.0],["2020-03-09",5.9839,6.2985,5.5795,5.617,3552000.0],["2020-03-10",5.8791,6.0588,5.6694,5.954,2956400.0],["2020-03-11",5.7593,5.8641,5.5121,5.6769,4182700.0],["2020-03-12",5.2361,6.0873,5.0613,5.5629,3796200.0],["2020-03-13",5.9125,6.0645,5.4717,5.9201,4529000.0],["2020-03-16",5.3653,5.5553,5.0993,5.2741,4828800.0],["2020-03-17",5.3425,5.6617,5.1221,5.6465,5353000.0],["2020-03-18",5.3197,5.4793,4.9017,5.0689,4300000.0],["2020-03-19",4.9777,5.6161,4.5597,5.5249,4856700.0],["2020-03-20",5.5401,5.6313,5.0917,5.1677,4282200.0],["2020-03-23",5.1829,5.2057,4.5749,4.8409,3376300.0],["2020-03-24",5.1145,5.4185,5.0613,5.3577,2541300.0],["2020-03-25",5.3121,5.5781,5.1449,5.2589,3095800.0],["2020-03-26",5.3197,5.6997,5.2209,5.6617,3460200.0],["2020-03-27",5.4109,5.6693,5.3653,5.4337,2448200.0],["2020-03-30",5.4033,5.5781,5.2589,5.5705,2907900.0],["2020-03-31",5.5173,5.6313,5.3045,5.5553,3814400.0],["2020-04-01",5.3729,5.4109,5.1221,5.1601,3318000.0],["2020-04-02",5.1753,5.3577,5.0309,5.1829,2210500.0],["2020-04-03",5.1373,5.1981,4.6889,4.7801,2819900.0],["2020-04-06",5.0081,5.2893,4.9777,5.2589,2859700.0],["2020-04-07",5.5173,5.7529,5.3577,5.4413,3412800.0],["2020-04-08",5.5553,5.7149,5.4413,5.6541,2623800.0],["2020-04-09",5.9961,6.2393,5.7225,6.1937,3049600.0],["2020-04-13",6.2165,6.2165,5.6541,5.7149,1701800.0],["2020-04-14",5.9733,5.9733,5.6009,5.7605,1729400.0],["2020-04-15",5.4869,5.5249,5.2741,5.2969,1831700.0],["2020-04-16",5.2665,5.3577,5.0081,5.1905,2398800.0],["2020-04-17",5.4261,5.6085,5.3805,5.5249,1997600.0],["2020-04-20",5.3425,5.6313,5.2817,5.4337,2714000.0],["2020-04-21",5.2133,5.3881,5.1601,5.2893,1778300.0],["2020-04-22",5.4109,5.4565,5.1221,5.1753,2380200.0],["2020-04-23",5.1753,5.3653,5.1449,5.2589,1386400.0],["2020-04-24",5.3197,5.4185,5.2361,5.3653,1152300.0],["2020-04-27",5.4261,5.8137,5.3957,5.7453,1757800.0],["2020-04-28",5.9505,6.0949,5.8897,5.9885,2195100.0],["2020-04-29",6.2545,6.4064,6.0645,6.3077,3045400.0],["2020-04-30",6.4672,6.6116,6.0569,6.3532,3225500.0],["2020-05-01",6.2545,6.3456,5.9125,6.0189,3202500.0],["2020-05-04",5.9049,6.0113,5.8137,5.9353,2218000.0],["2020-05-05",6.0341,6.1861,5.7833,5.8061,2030000.0],["2020-05-06",5.8441,5.9049,5.5553,5.5781,1859000.0],["2020-05-07",5.6541,5.8821,5.5629,5.6085,2393400.0],["2020-05-08",5.7605,6.0189,5.7605,5.9961,1976300.0],["2020-05-11",5.7681,5.9201,5.6465,5.7833,2959200.0],["2020-05-12",5.8137,5.8517,5.4261,5.4337,2059300.0],["2020-05-13",5.4337,5.4337,5.0765,5.1449,2890400.0],["2020-05-14",5.0233,5.3197,4.8333,5.2209,2958600.0],["2020-05-15",5.1677,5.2969,5.1221,5.1829,1934500.0],["2020-05-18",5.4033,5.8593,5.4033,5.8213,2868900.0],["2020-05-19",5.7529,5.7833,5.5021,5.5097,1884100.0],["2020-05-20",5.6617,5.8745,5.6313,5.8517,2292500.0],["2020-05-21",5.8137,5.9885,5.8061,5.8289,2495100.0],["2020-05-22",5.8669,5.9581,5.6769,5.7453,1697500.0],["2020-05-26",6.0569,6.1861,5.9505,6.0493,2632000.0],["2020-05-27",6.2393,6.5432,6.1557,6.49,2922000.0],["2020-05-28",6.642,6.642,6.2241,6.2621,2049600.0],["2020-05-29",6.1785,6.1861,5.9657,6.0645,1897100.0],["2020-06-01",6.1253,6.1709,6.0037,6.0569,2259500.0],["2020-06-02",6.1253,6.2393,6.0189,6.0797,1716000.0],["2020-06-03",6.2393,6.5204,6.1709,6.376,2616800.0],["2020-06-04",6.338,6.6648,6.2697,6.6268,3907700.0],["2020-06-05",7.0524,7.2652,6.908,6.9916,4470700.0],["2020-06-08",7.212,7.3032,7.1056,7.2956,2192600.0],["2020-06-09",7.0524,7.2272,6.9536,7.0904,2402000.0],["2020-06-10",7.022,7.2044,6.5204,6.5356,2247100.0],["2020-06-11",6.1481,6.2621,5.9353,5.9657,3515200.0],["2020-06-12",6.2354,6.2431,5.9194,6.1661,3060900.0],["2020-06-15",5.904,6.2508,5.8501,6.1661,2148000.0],["2020-06-16",6.4975,6.5746,6.2586,6.4744,2566800.0],["2020-06-17",6.3511,6.4127,6.1044,6.1275,2145100.0],["2020-06-18",6.035,6.2431,6.0119,6.0813,2122100.0],["2020-06-19",6.1738,6.1815,5.8655,6.035,4719800.0],["2020-06-22",5.958,6.089,5.8732,5.9965,1430200.0],["2020-06-23",6.1275,6.1892,5.9117,5.9117,1755800.0],["2020-06-24",5.8115,5.8886,5.6728,5.7499,2685600.0],["2020-06-25",5.6805,5.958,5.6805,5.9503,1988900.0],["2020-06-26",5.8423,5.8423,5.5263,5.5418,4122300.0],["2020-06-29",5.6805,5.9734,5.6034,5.9348,2321400.0],["2020-06-30",5.8655,6.0659,5.8655,6.0273,2071000.0],["2020-07-01",6.0427,6.0427,5.719,5.7344,2694300.0],["2020-07-02",5.9117,5.9965,5.6265,5.6574,2855500.0],["2020-07-06",5.8115,5.904,5.6882,5.7344,1636600.0],["2020-07-07",5.642,5.6497,5.4416,5.4647,1704000.0],["2020-07-08",5.4416,5.5649,5.3259,5.5186,2115700.0],["2020-07-09",5.4493,5.4878,5.1718,5.1718,2983600.0],["2020-07-10",5.2412,5.4724,5.2257,5.4647,1943900.0],["2020-07-13",5.5649,5.6034,5.3336,5.4878,2186800.0],["2020-07-14",5.4878,5.5109,5.3182,5.403,2542900.0],["2020-07-15",5.5726,5.8269,5.534,5.773,2180500.0],["2020-07-16",5.6882,5.8732,5.642,5.7884,1705700.0],["2020-07-17",5.7576,5.8038,5.5803,5.5957,1470600.0],["2020-07-20",5.5263,5.6111,5.3876,5.3953,1923700.0],["2020-07-21",5.6651,5.7884,5.4724,5.7884,2288400.0],["2020-07-22",5.6651,5.8115,5.6265,5.7961,4444900.0],["2020-07-23",5.8115,6.1275,5.7499,6.0042,2642400.0],["2020-07-24",6.0505,6.1429,5.958,5.9965,1280300.0],["2020-07-27",5.9734,5.9734,5.8501,5.8809,1277000.0],["2020-07-28",5.8501,5.9348,5.7421,5.7499,2145100.0],["2020-07-29",5.7344,5.9503,5.6959,5.9425,1558800.0],["2020-07-30",5.7653,5.8732,5.6882,5.8038,2350400.0],["2020-07-31",5.7576,5.8038,5.642,5.7576,2635900.0],["2020-08-03",5.773,5.7961,5.6651,5.7267,1029400.0],["2020-08-04",5.6882,5.7422,5.6342,5.6651,1248400.0],["2020-08-05",5.7113,5.7961,5.6805,5.7807,1195900.0],["2020-08-06",5.7421,5.8423,5.7113,5.7421,980400.0],["2020-08-07",5.7036,6.1429,5.6728,6.1352,2165800.0],["2020-08-10",6.1661,6.351,6.1044,6.2431,2541700.0],["2020-08-11",6.3588,6.536,6.3048,6.4204,2579600.0],["2020-08-12",6.5514,6.5514,6.1507,6.2586,1594900.0],["2020-08-13",6.1661,6.2971,6.1507,6.1969,1710700.0],["2020-08-14",6.1352,6.2894,6.089,6.22,1948400.0],["2020-08-17",6.1892,6.2123,6.0427,6.0659,1908600.0],["2020-08-18",6.0427,6.0582,5.8578,5.8886,1717900.0],["2020-08-19",5.904,6.0582,5.8732,5.9657,1455200.0],["2020-08-20",5.8423,5.9348,5.7421,5.7499,1881100.0],["2020-08-21",5.7499,5.8269,5.7267,5.773,1700700.0],["2020-08-24",5.8115,6.0196,5.7344,6.0196,2079000.0],["2020-08-25",6.1198,6.1815,5.9348,5.9888,1038600.0],["2020-08-26",5.9657,6.0042,5.7961,5.7961,1627500.0],["2020-08-27",5.8038,6.0505,5.8038,6.0505,1916700.0],["2020-08-28",6.1044,6.1198,5.904,5.9271,1479200.0],["2020-08-31",5.8578,5.9657,5.7884,5.7884,2157500.0],["2020-09-01",5.7113,5.8886,5.6497,5.7961,1680200.0],["2020-09-02",5.7653,5.9348,5.7576,5.904,1298100.0],["2020-09-03",5.9734,6.1507,5.8732,5.8886,1721600.0],["2020-09-04",6.089,6.1507,5.9425,6.0505,1607000.0],["2020-09-08",5.9811,5.9965,5.6959,5.7961,1915900.0],["2020-09-09",5.8115,5.8501,5.6651,5.7036,1770200.0],["2020-09-10",5.7499,5.7499,5.6034,5.6034,1515500.0],["2020-09-11",5.5572,5.6728,5.5418,5.6265,1367600.0],["2020-09-14",5.6265,5.8222,5.5874,5.7909,1545400.0],["2020-09-15",5.83,5.83,5.6109,5.6344,1236500.0],["2020-09-16",5.6265,5.7439,5.5796,5.6735,2086500.0],["2020-09-17",5.5952,5.6735,5.5483,5.6578,3232600.0],["2020-09-18",5.7048,5.7048,5.5248,5.5561,5504000.0],["2020-09-21",5.4152,5.6344,5.2666,5.3135,4188600.0],["2020-09-22",5.3292,5.4074,5.2353,5.3448,2374700.0],["2020-09-23",5.3605,5.4465,5.1492,5.1648,2406500.0],["2020-09-24",5.1805,5.4779,5.0944,5.204,1514200.0],["2020-09-25",5.1414,5.2979,5.0866,5.2822,2016200.0],["2020-09-28",5.3683,5.4544,5.337,5.4074,2097800.0],["2020-09-29",5.3918,5.3918,5.2666,5.3448,1201000.0],["2020-09-30",5.3605,5.4622,5.29,5.3605,1876900.0],["2020-10-01",5.3918,5.4387,5.2979,5.3996,2070700.0],["2020-10-02",5.2353,5.5796,5.2353,5.5483,1575900.0],["2020-10-05",5.5952,5.7909,5.5874,5.783,1713700.0],["2020-10-06",5.877,6.0882,5.7752,5.7987,2786400.0],["2020-10-07",5.8926,6.0569,5.8457,5.9317,1791400.0],["2020-10-08",5.9865,6.0335,5.9317,6.0256,1270500.0],["2020-10-09",6.0491,6.1039,5.9083,5.9317,1259200.0],["2020-10-12",5.9552,6.0569,5.9083,6.0413,1066600.0],["2020-10-13",5.9787,5.9865,5.8065,5.8143,1280600.0],["2020-10-14",5.7987,5.8926,5.7204,5.7283,977200.0],["2020-10-15",5.65,5.9317,5.6344,5.9239,1312700.0],["2020-10-16",5.8613,5.9787,5.7987,5.9239,1045700.0],["2020-10-19",5.9787,6.0022,5.8378,5.8535,1225200.0],["2020-10-20",5.877,6.0648,5.877,5.9709,1640300.0],["2020-10-21",5.963,6.0178,5.9239,5.9787,1687200.0],["2020-10-22",6.0648,6.3074,6.0335,6.3074,3370600.0],["2020-10-23",6.3778,6.4717,6.2213,6.323,2105200.0],["2020-10-26",6.2448,6.2604,6.1117,6.19,1981700.0],["2020-10-27",6.1274,6.19,5.9083,5.9161,1709700.0],["2020-10-28",5.7674,5.963,5.7126,5.8378,2014400.0],["2020-10-29",5.7987,5.9317,5.7204,5.9083,1906800.0],["2020-10-30",5.8926,6.01,5.8848,5.9787,2092000.0],["2020-11-02",6.0882,6.1508,5.9474,6.1274,1647200.0],["2020-11-03",6.3152,6.3387,6.1508,6.2448,2362000.0],["2020-11-04",5.9396,6.0726,5.7048,5.7204,2292500.0],["2020-11-05",5.783,6.0961,5.7439,6.0569,2019300.0],["2020-11-06",6.1039,6.1352,5.8613,5.8691,1737900.0],["2020-11-09",6.4326,6.9569,6.2917,6.7612,6026700.0],["2020-11-10",6.7691,7.1525,6.7534,7.1056,7124200.0],["2020-11-11",7.3247,7.3403,6.9021,7.0351,3860000.0],["2020-11-12",6.8786,7.0273,6.7925,6.8864,2364800.0],["2020-11-13",6.949,7.1056,6.949,7.0351,1685700.0],["2020-11-16",7.2542,7.4029,7.1916,7.3716,2723500.0],["2020-11-17",7.1056,7.356,7.0899,7.3247,2181400.0],["2020-11-18",7.3951,7.4499,7.1838,7.1995,2082400.0],["2020-11-19",7.1369,7.2386,7.0664,7.2229,1367100.0],["2020-11-20",7.1134,7.2386,7.0664,7.1995,1370800.0],["2020-11-23",7.3325,7.4186,7.2542,7.3716,2048700.0],["2020-11-24",7.5047,7.7707,7.4342,7.7081,2600500.0],["2020-11-25",7.4812,7.6142,7.4421,7.5594,1876400.0],["2020-11-27",7.5203,7.5516,7.3481,7.4342,813000.0],["2020-11-30",7.356,7.4264,7.129,7.1525,2243400.0],["2020-12-01",7.3403,7.4577,7.2777,7.3247,2483400.0],["2020-12-02",7.309,7.489,7.2542,7.4499,1510000.0],["2020-12-03",7.4968,7.5125,7.3638,7.4186,1100800.0],["2020-12-04",7.536,7.6612,7.4734,7.6533,2077700.0],["2020-12-07",7.6455,7.6846,7.5047,7.6533,1298700.0],["2020-12-08",7.5594,7.6377,7.5281,7.5907,2415700.0],["2020-12-09",7.6846,7.7942,7.6064,7.6846,2077000.0],["2020-12-10",7.5594,7.6846,7.5516,7.6377,1488200.0],["2020-12-11",7.5125,7.6612,7.5125,7.5986,1440400.0],["2020-12-14",7.8123,7.8123,7.5352,7.6065,1712600.0],["2020-12-15",7.7094,7.9864,7.6461,7.9864,2845500.0],["2020-12-16",7.9706,7.9706,7.8598,7.9073,1883900.0],["2020-12-17",7.8756,7.931,7.7648,7.9073,2050200.0],["2020-12-18",7.9389,7.9468,7.6777,7.7094,5820300.0],["2020-12-21",7.6935,7.7648,7.5115,7.5986,2808900.0],["2020-12-22",7.5986,7.6381,7.4561,7.4878,1470000.0],["2020-12-23",7.559,7.7331,7.559,7.7094,1342300.0],["2020-12-24",7.7648,7.7806,7.5827,7.6856,477300.0],["2020-12-28",7.741,7.836,7.654,7.7173,1353200.0],["2020-12-29",7.7569,7.7885,7.5511,7.6144,1133100.0],["2020-12-30",7.6144,7.7331,7.5748,7.6698,1161600.0],["2020-12-31",7.6619,7.7648,7.5906,7.7173,1696100.0],["2021-01-04",7.8123,7.8281,7.5432,7.7094,2097000.0],["2021-01-05",7.7331,7.8677,7.6698,7.7806,1257300.0],["2021-01-06",7.9547,8.4851,7.8518,8.3901,4354900.0],["2021-01-07",8.4376,8.6434,8.4376,8.6038,1886800.0],["2021-01-08",8.6038,8.6038,8.2476,8.3822,1765400.0],["2021-01-11",8.3426,8.493,8.2872,8.4692,1204600.0],["2021-01-12",8.5405,8.6671,8.4217,8.5642,1713400.0],["2021-01-13",8.5246,8.5484,8.3663,8.5009,1311700.0],["2021-01-14",8.5721,8.7067,8.5009,8.6592,1935700.0],["2021-01-15",8.2397,8.5484,7.931,8.4376,1544900.0],["2021-01-19",8.5246,8.5405,8.3426,8.5167,2389700.0],["2021-01-20",8.493,8.6196,8.3901,8.6038,2556500.0],["2021-01-21",8.5721,8.6355,8.3822,8.4297,1421400.0],["2021-01-22",8.3268,8.7067,8.3268,8.6988,2188500.0],["2021-01-25",8.5405,8.6592,8.3109,8.6513,2148700.0],["2021-01-26",8.6909,8.7067,8.4851,8.5009,1574300.0],["2021-01-27",8.3426,8.4455,8.1764,8.2239,2747300.0],["2021-01-28",8.5009,8.5484,8.1447,8.2001,1627900.0],["2021-01-29",8.1843,8.2397,7.9468,8.0814,4965200.0],["2021-02-01",8.1843,8.2239,8.0102,8.1922,2270600.0],["2021-02-02",8.303,8.3268,8.1764,8.2872,1497300.0],["2021-02-03",8.208,8.4059,8.1764,8.3901,1553100.0],["2021-02-04",8.4692,8.6829,8.4059,8.6355,1367800.0],["2021-02-05",8.7067,8.8096,8.5405,8.8096,3093100.0],["2021-02-08",8.9046,9.0945,8.8254,9.0866,2735200.0],["2021-02-09",9.0787,9.2687,8.9995,9.2607,2670100.0],["2021-02-10",9.4586,9.6011,9.3003,9.3241,5086600.0],["2021-02-11",9.3082,9.427,9.1341,9.2687,2568500.0],["2021-02-12",9.1974,9.4111,9.1974,9.3003,1448700.0],["2021-02-16",9.4428,9.5061,9.3241,9.4745,2312300.0],["2021-02-17",9.4428,9.5615,9.427,9.4982,1356900.0],["2021-02-18",9.4824,9.4824,9.3162,9.3241,1574800.0],["2021-02-19",9.3716,9.5932,9.3716,9.5932,2485800.0],["2021-02-22",9.4507,9.8386,9.4428,9.7673,2188300.0],["2021-02-23",9.8148,10.0206,9.799,9.9256,3144400.0],["2021-02-24",10.0048,10.2422,9.9415,10.1947,2659400.0],["2021-02-25",10.2739,10.2739,9.8781,9.9098,1962800.0],["2021-02-26",9.7594,9.9019,9.609,9.6961,2080600.0],["2021-03-01",9.9889,10.0364,9.8386,9.9731,1657000.0],["2021-03-02",9.9335,10.0523,9.8227,9.9731,1836700.0],["2021-03-03",10.0918,10.4084,10.0364,10.1947,2792100.0],["2021-03-04",10.2027,10.3689,9.9177,10.0523,2393800.0],["2021-03-05",10.2818,10.353,9.9969,10.2818,2937900.0],["2021-03-08",10.4005,10.7171,10.3135,10.6301,2963200.0],["2021-03-09",10.4084,10.6222,10.1868,10.4955,2812200.0],["2021-03-10",10.5113,10.9546,10.4718,10.8992,4102500.0],["2021-03-11",10.8121,11.0575,10.733,10.915,4451300.0],["2021-03-12",11.0746,11.2422,11.0187,11.2182,4141700.0],["2021-03-15",11.2501,11.2501,10.939,11.1703,2769000.0],["2021-03-16",11.0586,11.1703,10.939,11.1624,2373500.0],["2021-03-17",11.298,11.3539,11.0586,11.1703,3903000.0],["2021-03-18",11.3299,11.7209,11.2422,11.306,4165000.0],["2021-03-19",11.2581,11.5932,11.0187,11.4656,13097100.0],["2021-03-22",11.298,11.3539,10.8193,10.907,4155500.0],["2021-03-23",10.7235,10.8831,10.3246,10.3645,4357700.0],["2021-03-24",10.5241,10.8193,10.5001,10.5081,4186000.0],["2021-03-25",10.4762,10.9549,10.3565,10.8831,2944200.0],["2021-03-26",11.0267,11.1703,10.8751,11.1624,2855100.0],["2021-03-29",10.9788,11.1145,10.6836,10.7874,2147200.0],["2021-03-30",10.915,11.1544,10.8751,11.0985,2233600.0],["2021-03-31",11.0187,11.1304,10.931,10.9629,2429900.0],["2021-04-01",10.931,11.0347,10.8592,11.0108,2510300.0],["2021-04-05",11.1544,11.2182,10.9629,11.0187,1897000.0],["2021-04-06",11.0427,11.1464,10.9629,11.0267,1806700.0],["2021-04-07",10.9629,11.0666,10.8432,10.939,2057200.0],["2021-04-08",10.8671,11.0267,10.7076,10.939,1804100.0],["2021-04-09",11.0347,11.0666,10.923,11.0108,1812700.0],["2021-04-12",11.0826,11.1624,11.0507,11.1145,1216100.0],["2021-04-13",11.0427,11.1145,10.8113,10.8592,2013900.0],["2021-04-14",10.8512,11.1544,10.8512,11.0666,2584500.0],["2021-04-15",11.1304,11.1304,10.8352,11.0507,1810800.0],["2021-04-16",11.1624,11.1943,11.0347,11.1145,1812300.0],["2021-04-19",11.1544,11.1783,10.9469,11.1145,4143400.0],["2021-04-20",11.0905,11.1065,10.4522,10.4682,4517700.0],["2021-04-21",10.5001,10.7794,10.4044,10.7634,2453800.0],["2021-04-22",10.7874,10.8432,10.6038,10.6677,2354000.0],["2021-04-23",10.6517,11.2342,10.6278,11.1783,3556500.0],["2021-04-26",11.2501,11.4576,11.1464,11.1544,2184700.0],["2021-04-27",11.1783,11.306,11.0826,11.282,3356600.0],["2021-04-28",11.3219,11.3459,11.1624,11.1624,1720100.0],["2021-04-29",11.2501,11.3858,11.1384,11.1544,1921200.0],["2021-04-30",11.0666,11.2342,10.9709,10.9868,4276400.0],["2021-05-03",11.1304,11.2342,10.9469,11.1384,2109500.0],["2021-05-04",11.0905,11.4017,10.9629,11.3937,2946600.0],["2021-05-05",11.3858,11.4576,11.1943,11.4496,1799400.0],["2021-05-06",11.5134,11.6251,11.306,11.6092,2045600.0],["2021-05-07",11.1624,11.5773,11.1624,11.5693,1558400.0],["2021-05-10",11.7049,11.7608,11.4576,11.4656,1773200.0],["2021-05-11",11.4177,11.6092,11.3219,11.3698,2021900.0],["2021-05-12",11.4336,11.5693,11.0826,11.1065,1933000.0],["2021-05-13",11.0586,11.5852,11.0427,11.5453,2276900.0],["2021-05-14",11.5613,11.6251,11.4656,11.5852,1824200.0],["2021-05-17",11.5374,11.7049,11.4177,11.673,1415100.0],["2021-05-18",11.6092,11.7049,11.3858,11.4017,1514800.0],["2021-05-19",11.29,11.3937,11.0826,11.3858,1911100.0],["2021-05-20",11.29,11.3539,11.1544,11.298,1840300.0],["2021-05-21",11.4336,11.5294,11.1863,11.4656,1792900.0],["2021-05-24",11.5294,11.5294,11.314,11.3937,1568500.0],["2021-05-25",11.4257,11.5613,11.0347,11.0427,2513400.0],["2021-05-26",11.1145,11.2422,11.0666,11.2262,1630200.0],["2021-05-27",11.4017,11.4576,11.3299,11.4257,1831700.0],["2021-05-28",11.4336,11.4416,11.2023,11.4257,1437000.0],["2021-06-01",11.5294,11.5613,11.4416,11.5214,1569800.0],["2021-06-02",11.5693,11.5693,11.3618,11.3618,1180900.0],["2021-06-03",11.3299,11.4975,11.3299,11.4336,1327600.0],["2021-06-04",11.4177,11.4815,11.2661,11.3858,1175000.0],["2021-06-07",11.4576,11.5214,11.3858,11.4416,1304600.0],["2021-06-08",11.3618,11.5533,11.2741,11.4815,1547800.0],["2021-06-09",11.3858,11.4017,11.2581,11.2741,1540600.0],["2021-06-10",11.4895,11.5054,11.0507,11.0666,1705300.0],["2021-06-11",11.1065,11.2421,11.1065,11.2102,1513800.0],["2021-06-14",11.2585,11.3148,10.9931,11.0574,1768000.0],["2021-06-15",11.0816,11.3228,11.0333,11.2585,1660300.0],["2021-06-16",11.2022,11.4837,11.0494,11.4193,1924200.0],["2021-06-17",11.556,11.556,10.8323,10.8484,2156400.0],["2021-06-18",10.6634,10.7438,10.3819,10.3819,6853000.0],["2021-06-21",10.4704,10.8564,10.4543,10.8484,2997800.0],["2021-06-22",10.8484,10.8564,10.6232,10.8162,1788700.0],["2021-06-23",10.8564,10.9449,10.8081,10.8162,1776600.0],["2021-06-24",10.8644,11.0494,10.776,11.0333,1490200.0],["2021-06-25",11.0735,11.1942,10.9609,11.0655,5034400.0],["2021-06-28",11.0414,11.0414,10.7277,10.7921,1806000.0],["2021-06-29",10.9046,10.9851,10.6554,10.7036,1445000.0],["2021-06-30",10.6795,10.8644,10.6795,10.8001,1811500.0],["2021-07-01",10.9046,10.977,10.8323,10.8725,1774600.0],["2021-07-02",10.8725,10.9046,10.6956,10.7036,1107800.0],["2021-07-06",10.6554,10.6554,10.3658,10.5026,2143200.0],["2021-07-07",10.398,10.591,10.3659,10.4865,2047200.0],["2021-07-08",10.2693,10.4221,10.1648,10.2693,1786500.0],["2021-07-09",10.5588,10.7358,10.4704,10.7116,1916300.0],["2021-07-12",10.6151,10.7599,10.4704,10.7358,1059500.0],["2021-07-13",10.6795,10.6795,10.4463,10.4623,1584600.0],["2021-07-14",10.5026,10.6634,10.3739,10.5026,1706300.0],["2021-07-15",10.39,10.6473,10.2935,10.5991,1699000.0],["2021-07-16",10.6956,10.7116,10.2533,10.2774,1699700.0],["2021-07-19",10.0522,10.1166,9.8512,9.9557,3068500.0],["2021-07-20",9.9477,10.4382,9.9477,10.2372,3349000.0],["2021-07-21",10.3337,10.5508,10.3096,10.4221,2140300.0],["2021-07-22",10.4382,10.6473,10.1326,10.1889,1477500.0],["2021-07-23",10.3739,10.4624,10.2211,10.3256,1341000.0],["2021-07-26",10.3417,10.5106,10.2372,10.3096,1429700.0],["2021-07-27",10.2211,10.3498,10.1005,10.2774,1108100.0],["2021-07-28",10.3659,10.5991,10.2131,10.5106,2881600.0],["2021-07-29",10.3739,10.6554,10.3176,10.5106,1329000.0],["2021-07-30",10.4865,10.6554,10.3578,10.3658,2796400.0],["2021-08-02",10.4382,10.6232,10.2613,10.2693,2558100.0],["2021-08-03",10.3337,10.4945,10.1246,10.4704,3112100.0],["2021-08-04",10.3176,10.4704,10.2291,10.3337,1346900.0],["2021-08-05",10.39,10.5026,10.39,10.4543,2759900.0],["2021-08-06",10.6151,10.8564,10.591,10.8081,2202800.0],["2021-08-09",10.7438,10.9127,10.6312,10.7519,1342300.0],["2021-08-10",10.7197,10.8805,10.6875,10.8403,1242900.0],["2021-08-11",10.8484,10.9127,10.7358,10.8886,1910100.0],["2021-08-12",10.8966,10.9127,10.7519,10.7921,1304100.0],["2021-08-13",10.784,10.8323,10.6312,10.6393,1122700.0],["2021-08-16",10.5508,10.6956,10.4784,10.6071,1725600.0],["2021-08-17",10.5026,10.6151,10.3337,10.4784,1643700.0],["2021-08-18",10.4302,10.5991,10.3417,10.4543,1529100.0],["2021-08-19",10.4141,10.4382,10.205,10.3256,1850500.0],["2021-08-20",10.2854,10.5428,10.2613,10.5347,1531100.0],["2021-08-23",10.6232,10.6634,10.5588,10.6393,1019000.0],["2021-08-24",10.5669,10.6956,10.5669,10.6554,1813700.0],["2021-08-25",10.6875,10.8484,10.6473,10.7036,1446600.0],["2021-08-26",10.7036,10.7197,10.4463,10.4543,1408000.0],["2021-08-27",10.4704,10.8001,10.4704,10.776,1730400.0],["2021-08-30",10.784,10.784,10.4784,10.4945,1315200.0],["2021-08-31",10.5428,10.6473,10.4382,10.4865,2952100.0],["2021-09-01",10.5186,10.5186,10.3176,10.4141,1885100.0],["2021-09-02",10.398,10.5186,10.3498,10.39,1780800.0],["2021-09-03",10.4141,10.4543,10.2935,10.3498,1200700.0],["2021-09-07",10.3739,10.4704,10.205,10.2291,1192600.0],["2021-09-08",10.1326,10.2291,10.0924,10.1246,1556300.0],["2021-09-09",10.0924,10.2291,10.0361,10.0361,2274200.0],["2021-09-10",10.0924,10.1407,9.7788,9.7788,2509500.0],["2021-09-13",9.9075,9.9879,9.8029,9.9075,2902900.0],["2021-09-14",9.9318,9.9643,9.5748,9.6235,2760000.0],["2021-09-15",9.6235,9.7614,9.6072,9.7452,2717100.0],["2021-09-16",9.8263,9.8831,9.6316,9.6397,2488400.0],["2021-09-17",9.8101,9.8831,9.6965,9.8263,9533000.0],["2021-09-20",9.5586,9.6478,9.4612,9.6316,2521100.0],["2021-09-21",9.664,9.729,9.5586,9.5748,1250400.0],["2021-09-22",9.6884,9.8588,9.664,9.7939,2239200.0],["2021-09-23",9.948,10.4836,9.8912,10.4673,4253200.0],["2021-09-24",10.6215,10.8325,10.5079,10.6945,3855100.0],["2021-09-27",10.8244,11.0759,10.8244,10.9704,2461800.0],["2021-09-28",11.0191,11.0353,10.7838,10.8244,2685400.0],["2021-09-29",10.7432,11.0597,10.7351,11.0435,2012600.0],["2021-09-30",11.1084,11.1246,10.8,10.8,2634600.0],["2021-10-01",10.8731,11.1408,10.7595,11.011,2237100.0],["2021-10-04",11.0678,11.2057,10.9948,11.0759,1739500.0],["2021-10-05",11.1408,11.2139,11.011,11.0516,1337500.0],["2021-10-06",10.9542,11.0597,10.7919,11.0516,1661400.0],["2021-10-07",11.1652,11.2382,11.084,11.2301,1633900.0],["2021-10-08",11.1814,11.3356,11.1571,11.2139,1009400.0],["2021-10-11",11.3031,11.3275,11.0678,11.0678,846600.0],["2021-10-12",10.9461,11.1246,10.938,11.0921,1138900.0],["2021-10-13",10.9136,11.1003,10.8,11.0435,1371100.0],["2021-10-14",11.1733,11.1814,11.0191,11.0921,1243200.0],["2021-10-15",11.2544,11.3031,11.0516,11.0516,1709800.0],["2021-10-18",11.0353,11.1571,10.938,10.938,1246100.0],["2021-10-19",10.9785,11.3031,10.8731,10.9704,988000.0],["2021-10-20",10.9623,11.2544,10.9055,11.2463,1390800.0],["2021-10-21",11.1976,11.222,10.9948,11.0516,1302500.0],["2021-10-22",11.0435,11.2139,11.0435,11.1976,1830700.0],["2021-10-25",11.2301,11.3193,11.1976,11.3031,1384000.0],["2021-10-26",11.2544,11.3437,11.2057,11.2707,1724800.0],["2021-10-27",11.1814,11.1976,10.8731,10.8893,1805500.0],["2021-10-28",10.8893,11.0435,10.8081,11.0029,1850700.0],["2021-10-29",10.9704,11.0191,10.6702,10.7595,3228500.0],["2021-11-01",10.8893,11.4573,10.8649,11.4492,3053000.0],["2021-11-02",11.4248,11.4329,11.2463,11.3193,1639100.0],["2021-11-03",11.2463,11.5871,11.2463,11.506,1614600.0],["2021-11-04",11.4816,11.5384,11.295,11.3843,1767900.0],["2021-11-05",11.5384,11.7251,11.5141,11.6845,1484300.0],["2021-11-08",11.6926,11.8792,11.6115,11.6764,1396700.0],["2021-11-09",11.5628,11.7737,11.4573,11.7413,1371900.0],["2021-11-10",11.7656,11.8143,11.7169,11.7413,1213700.0],["2021-11-11",11.7251,11.863,11.6926,11.79,918800.0],["2021-11-12",11.79,11.8143,11.5952,11.6845,1224700.0],["2021-11-15",11.7575,11.8224,11.6033,11.7981,1280100.0],["2021-11-16",11.7981,11.9522,11.7332,11.8549,1951500.0],["2021-11-17",11.7737,11.863,11.652,11.8143,1660700.0],["2021-11-18",11.7737,11.8305,11.6277,11.7088,1353100.0],["2021-11-19",11.5141,11.6683,11.4167,11.6277,1465500.0],["2021-11-22",11.7656,12.0253,11.7088,11.8224,1544900.0],["2021-11-23",11.8711,12.0496,11.8468,12.0253,1336400.0],["2021-11-24",11.9928,12.0172,11.8711,11.9036,833100.0],["2021-11-26",11.4816,11.5547,11.1327,11.2788,1901900.0],["2021-11-29",11.506,11.506,11.1814,11.2057,1884800.0],["2021-11-30",11.0597,11.0921,10.8325,10.9055,2176500.0],["2021-12-01",11.2139,11.368,10.8487,10.8649,2263300.0],["2021-12-02",11.0029,11.3924,10.9217,11.3437,1647900.0],["2021-12-03",11.3599,11.3843,11.0759,11.1571,2435500.0],["2021-12-06",11.3599,11.6277,11.3518,11.4979,1964000.0],["2021-12-07",11.5709,11.6115,11.3112,11.4086,1443900.0],["2021-12-08",11.4167,11.5222,11.3924,11.4573,1335000.0],["2021-12-09",11.3599,11.4573,11.2869,11.3275,1016800.0],["2021-12-10",11.4086,11.4167,11.1814,11.3031,1106500.0],["2021-12-13",11.2139,11.2463,10.9785,11.0029,2252700.0],["2021-12-14",11.0356,11.3301,10.9783,11.0111,2976500.0],["2021-12-15",11.0683,11.1829,10.9211,11.1174,1928700.0],["2021-12-16",11.2565,11.3547,11.0356,11.0929,1812200.0],["2021-12-17",11.0765,11.1011,10.7411,10.8393,4921600.0],["2021-12-20",10.6838,10.8229,10.3975,10.6675,2569400.0],["2021-12-21",10.7902,11.1092,10.7902,11.0438,2313400.0],["2021-12-22",11.0111,11.1256,10.962,11.1256,1561700.0],["2021-12-23",10.8802,11.2728,10.8802,11.0929,1152500.0],["2021-12-27",11.142,11.2728,11.0111,11.2647,1407000.0],["2021-12-28",11.2238,11.3792,11.1501,11.2892,1075800.0],["2021-12-29",11.2974,11.3301,11.1829,11.2892,1392700.0],["2021-12-30",11.3301,11.4446,11.2401,11.2483,1198000.0],["2021-12-31",11.2074,11.3219,11.1583,11.2483,1201700.0],["2022-01-03",11.371,11.5919,11.3301,11.4037,2011400.0],["2022-01-04",11.5346,11.8291,11.5264,11.6328,1968600.0],["2022-01-05",11.6655,11.8209,11.5919,11.6328,1748800.0],["2022-01-06",11.78,12.05,11.6655,12.0336,2008200.0],["2022-01-07",12.0336,12.05,11.8455,12.0173,1924100.0],["2022-01-10",12.0909,12.1154,11.8537,12.0009,1848100.0],["2022-01-11",12.0664,12.0827,11.8046,11.9764,1414500.0],["2022-01-12",12.0009,12.0909,11.8946,12.0091,1741300.0],["2022-01-13",12.0582,12.1809,12.05,12.1645,2131400.0],["2022-01-14",12.0009,12.3036,11.9437,12.2872,1623300.0],["2022-01-18",12.2709,12.3527,12.0909,12.14,1771800.0],["2022-01-19",12.2709,12.2791,11.8455,11.8782,2338800.0],["2022-01-20",11.8864,12.0091,11.641,11.6655,2294300.0],["2022-01-21",11.6164,11.8946,11.5837,11.6164,3179700.0],["2022-01-24",11.4446,11.8537,11.3874,11.8209,4465600.0],["2022-01-25",11.7228,12.0009,11.5346,11.87,3451900.0],["2022-01-26",11.9355,12.0827,11.6655,11.8618,3555400.0],["2022-01-27",12.0827,12.1073,10.782,10.9211,4849600.0],["2022-01-28",10.8229,11.191,10.7738,11.191,5539600.0],["2022-01-31",11.1092,11.4037,10.9947,11.3874,3791900.0],["2022-02-01",11.4037,11.4774,11.1256,11.3465,2917600.0],["2022-02-02",11.2974,11.3874,11.2319,11.3138,2022500.0],["2022-02-03",11.3547,11.4528,11.2401,11.2974,1890300.0],["2022-02-04",11.3137,11.4774,11.2483,11.4037,1601300.0],["2022-02-07",11.4037,11.551,11.3219,11.4692,1338500.0],["2022-02-08",11.6246,11.731,11.5183,11.7064,1741400.0],["2022-02-09",11.7064,11.7473,11.5428,11.6082,1620600.0],["2022-02-10",11.5919,11.7473,11.4446,11.5183,2071600.0],["2022-02-11",11.4774,11.6901,11.4037,11.5592,2369700.0],["2022-02-14",11.5837,11.6982,11.4119,11.4937,2725800.0],["2022-02-15",11.5592,11.8291,11.5592,11.8046,1897100.0],["2022-02-16",11.731,11.9355,11.6737,11.8455,1690400.0],["2022-02-17",11.78,11.78,11.5837,11.6001,2030600.0],["2022-02-18",11.5919,11.8455,11.5837,11.731,2190400.0],["2022-02-22",11.6819,11.731,11.5101,11.5592,2310300.0],["2022-02-23",11.5755,11.7228,11.281,11.3219,2561000.0],["2022-02-24",10.9047,11.052,10.6838,11.0274,3919700.0],["2022-02-25",11.1256,11.4774,11.1092,11.461,2534500.0],["2022-02-28",11.2401,11.4855,11.2238,11.4283,2509600.0],["2022-03-01",11.3465,11.4119,10.6675,10.782,3159500.0],["2022-03-02",10.8965,11.4201,10.8965,11.371,2912400.0],["2022-03-03",11.4365,11.4446,11.2647,11.3874,2302900.0],["2022-03-04",11.1092,11.2974,10.7166,10.9293,2827400.0],["2022-03-07",10.8884,11.0438,10.5611,10.5611,2711200.0],["2022-03-08",10.7002,11.052,10.5939,10.782,3991900.0],["2022-03-09",11.1174,11.2238,10.9702,10.9947,1938100.0],["2022-03-10",10.8638,11.0683,10.8556,11.0029,1815600.0],["2022-03-11",11.0602,11.3056,11.0356,11.052,2212000.0],["2022-03-14",11.2829,11.3901,11.0107,11.085,2596800.0],["2022-03-15",11.1509,11.2912,10.9695,11.1674,3036300.0],["2022-03-16",11.2829,11.4809,11.2334,11.4396,2866800.0],["2022-03-17",11.2747,11.4396,11.1509,11.3159,2555800.0],["2022-03-18",10.8953,11.3241,10.8953,11.1427,8215800.0],["2022-03-21",11.2417,11.3406,11.0602,11.1592,2193300.0],["2022-03-22",11.2994,11.4561,11.2004,11.2417,1547400.0],["2022-03-23",11.118,11.1344,10.7551,10.7633,1561000.0],["2022-03-24",10.8375,10.92,10.7221,10.887,1603700.0],["2022-03-25",10.887,11.1592,10.887,11.1262,2107000.0],["2022-03-28",11.0602,11.0932,10.8705,11.0932,1421400.0],["2022-03-29",11.2747,11.3406,11.1427,11.2829,1884800.0],["2022-03-30",11.3077,11.3077,10.7633,10.8623,2824100.0],["2022-03-31",10.8293,10.9612,10.7221,10.7386,1946100.0],["2022-04-01",10.9118,10.9695,10.6891,10.7551,2762400.0],["2022-04-04",10.6973,10.7138,10.4994,10.5571,1558900.0],["2022-04-05",10.5159,10.6561,10.3922,10.4086,2268000.0],["2022-04-06",10.3674,10.4251,10.2767,10.2932,2281800.0],["2022-04-07",10.2932,10.3179,10.0622,10.1695,2103500.0],["2022-04-08",10.2272,10.3014,10.1035,10.12,1732300.0],["2022-04-11",10.1365,10.3922,10.12,10.2025,1789900.0],["2022-04-12",10.2272,10.3427,10.054,10.12,2479700.0],["2022-04-13",10.0375,10.3097,9.9798,10.2932,2015700.0],["2022-04-14",10.2767,10.3344,10.12,10.1942,2052500.0],["2022-04-18",10.1695,10.2932,10.1365,10.2107,2014000.0],["2022-04-19",10.3344,10.5736,10.3262,10.5571,2474600.0],["2022-04-20",10.6313,10.7468,10.5818,10.6231,1978000.0],["2022-04-21",10.6726,10.7715,10.4581,10.5324,2313100.0],["2022-04-22",10.4499,10.5406,10.2437,10.2519,2347100.0],["2022-04-25",10.186,10.2354,9.9385,10.2272,2676600.0],["2022-04-26",10.0293,10.1777,9.9055,9.9055,2747100.0],["2022-04-27",10.0128,10.1695,9.889,10.0787,3567000.0],["2022-04-28",10.1942,10.3427,9.955,10.1942,2164400.0],["2022-04-29",10.1612,10.2519,9.8313,9.8808,3235800.0],["2022-05-02",9.9468,10.0375,9.6499,9.9468,3499300.0],["2022-05-03",9.8973,9.9963,9.8066,9.8973,2711100.0],["2022-05-04",9.8808,10.2932,9.8478,10.2684,2729300.0],["2022-05-05",10.1447,10.1777,9.922,10.0128,3891100.0],["2022-05-06",9.9963,10.0705,9.6993,9.856,3286100.0],["2022-05-09",9.7736,9.8478,9.6664,9.7323,2540100.0],["2022-05-10",9.8148,9.8725,9.4849,9.7076,2646400.0],["2022-05-11",9.7488,9.9138,9.5591,9.5921,2319300.0],["2022-05-12",9.5344,9.6334,9.4107,9.6251,2952500.0],["2022-05-13",9.6664,9.7653,9.5756,9.6416,2280200.0],["2022-05-16",9.5921,9.7076,9.4684,9.5756,1968700.0],["2022-05-17",9.6911,9.9385,9.6911,9.9138,2059500.0],["2022-05-18",9.7983,9.8808,9.6499,9.6828,2149400.0],["2022-05-19",9.5839,9.7323,9.5179,9.6004,2805100.0],["2022-05-20",9.6581,9.7406,9.4354,9.6499,2284400.0],["2022-05-23",9.8808,10.1447,9.7736,10.1117,4290600.0],["2022-05-24",10.0705,10.1117,9.7901,10.0293,2769200.0],["2022-05-25",9.9468,10.1612,9.9468,10.0787,2590900.0],["2022-05-26",10.186,10.4334,10.087,10.3839,2187700.0],["2022-05-27",10.3674,10.5324,10.3592,10.5324,1780100.0],["2022-05-31",10.4086,10.5324,10.2684,10.4829,3714600.0],["2022-06-01",10.4829,10.4911,10.186,10.3839,2218300.0],["2022-06-02",10.3179,10.5241,10.2272,10.5159,2085000.0],["2022-06-03",10.4994,10.4994,10.2767,10.3097,2540400.0],["2022-06-06",10.3592,10.3922,10.1612,10.1777,4529100.0],["2022-06-07",10.1117,10.3509,10.021,10.2189,3625200.0],["2022-06-08",10.1035,10.1035,9.8066,9.9055,2804100.0],["2022-06-09",9.8643,9.9138,9.5014,9.5096,3064100.0],["2022-06-10",9.3529,9.3942,9.0808,9.188,3896600.0],["2022-06-13",9.0065,9.1055,8.8086,8.8498,3351900.0],["2022-06-14",8.8498,9.0165,8.7998,8.9165,3482300.0],["2022-06-15",9.0415,9.1665,8.8998,8.9998,3799900.0],["2022-06-16",8.7998,8.8248,8.5748,8.6165,3934100.0],["2022-06-17",8.7248,8.9082,8.6832,8.7915,5778200.0],["2022-06-21",8.9248,8.9998,8.7998,8.8082,2702900.0],["2022-06-22",8.6748,8.9082,8.6748,8.8415,2565700.0],["2022-06-23",8.8248,8.8332,8.5665,8.7082,2110500.0],["2022-06-24",8.7165,8.9332,8.7082,8.7665,9000900.0],["2022-06-27",8.8998,8.9998,8.8248,8.8915,3428700.0],["2022-06-28",8.9582,9.0415,8.7915,8.8082,3786200.0],["2022-06-29",8.8498,8.9165,8.7332,8.7998,3064000.0],["2022-06-30",8.5998,8.7665,8.5248,8.6748,3916400.0],["2022-07-01",8.6415,8.8498,8.5498,8.8248,3202800.0],["2022-07-05",8.6248,8.7915,8.4915,8.7832,3083000.0],["2022-07-06",8.7082,8.7582,8.5582,8.6832,3588000.0],["2022-07-07",8.7998,8.8748,8.7748,8.8082,1641800.0],["2022-07-08",8.8582,8.8998,8.7498,8.7832,2231400.0],["2022-07-11",8.6832,8.7748,8.6832,8.7498,1759600.0],["2022-07-12",8.6915,8.8832,8.6832,8.7665,1852200.0],["2022-07-13",8.6832,8.7498,8.4915,8.5832,1933100.0],["2022-07-14",8.4998,8.5082,8.3415,8.4498,2084300.0],["2022-07-15",8.6415,8.7582,8.5082,8.7082,2944000.0],["2022-07-18",8.7915,8.9082,8.7498,8.7832,2248000.0],["2022-07-19",8.9082,9.1165,8.8582,9.0665,1482000.0],["2022-07-20",8.9915,9.2165,8.9915,9.1832,1956500.0],["2022-07-21",9.1082,9.1748,9.0082,9.1665,1409400.0],["2022-07-22",9.1582,9.2415,9.0415,9.1165,1523100.0],["2022-07-25",9.1665,9.2915,9.1415,9.2748,2050800.0],["2022-07-26",9.1748,9.3248,9.1748,9.2248,1351200.0],["2022-07-27",9.2082,9.4665,9.2082,9.3581,2695500.0],["2022-07-28",9.3831,9.6665,9.2915,9.6665,2692800.0],["2022-07-29",9.6998,9.8581,9.5998,9.7415,2148900.0],["2022-08-01",9.6915,9.8915,9.5915,9.8165,1973600.0],["2022-08-02",9.7831,9.8331,9.7165,9.7415,1723800.0],["2022-08-03",9.7581,9.8831,9.6915,9.8331,1374400.0],["2022-08-04",9.8331,9.8498,9.6498,9.6498,2611900.0],["2022-08-05",9.6498,9.8165,9.5665,9.7748,1791500.0],["2022-08-08",9.8415,9.9081,9.7998,9.8331,1739100.0],["2022-08-09",9.8248,9.8748,9.7415,9.8665,1345200.0],["2022-08-10",9.9998,10.2331,9.9581,10.1831,1681700.0],["2022-08-11",10.2498,10.3915,10.2331,10.3748,1692000.0],["2022-08-12",10.4581,10.5415,10.3415,10.5415,1356600.0],["2022-08-15",10.4081,10.5998,10.3415,10.5748,1444200.0],["2022-08-16",10.5415,10.7998,10.5248,10.7915,1733000.0],["2022-08-17",10.6915,10.7248,10.5665,10.6748,1495500.0],["2022-08-18",10.6831,10.7581,10.6248,10.7081,1122700.0],["2022-08-19",10.6081,10.6665,10.4748,10.5581,1611300.0],["2022-08-22",10.3998,10.4248,10.2331,10.2831,1339200.0],["2022-08-23",10.2915,10.3748,10.2498,10.2498,1102400.0],["2022-08-24",10.1915,10.2665,10.1331,10.2331,899500.0],["2022-08-25",10.2748,10.4081,10.2248,10.3831,1043300.0],["2022-08-26",10.4165,10.4581,10.0998,10.1081,1089100.0],["2022-08-29",10.0581,10.0831,9.8831,9.8831,1723900.0],["2022-08-30",9.9165,9.9415,9.7331,9.8331,2606900.0],["2022-08-31",9.8165,9.8581,9.6748,9.6831,2536500.0],["2022-09-01",9.6498,9.6915,9.5415,9.6915,1711200.0],["2022-09-02",9.7915,9.8415,9.5331,9.5915,1506100.0],["2022-09-06",9.6915,9.6915,9.2998,9.3998,1828800.0],["2022-09-07",9.3498,9.6998,9.3498,9.6831,1663800.0],["2022-09-08",9.5665,9.9081,9.5081,9.8998,2104200.0],["2022-09-09",9.6748,10.0415,9.6748,9.9498,1058400.0],["2022-09-12",9.9831,10.1748,9.9748,10.1165,1577500.0],["2022-09-13",9.9081,9.9748,9.6748,9.7331,1731100.0],["2022-09-14",9.7163,9.8257,9.6658,9.8173,1785700.0],["2022-09-15",9.8341,10.1201,9.792,10.0276,1541200.0],["2022-09-16",9.9855,9.9855,9.7247,9.9098,5706300.0],["2022-09-19",9.792,10.1369,9.5228,10.0949,1602200.0],["2022-09-20",10.0023,10.0865,9.9603,10.0107,1165800.0],["2022-09-21",10.0276,10.1622,9.8425,9.8593,1826100.0],["2022-09-22",9.935,9.935,9.5733,9.5985,1830900.0],["2022-09-23",9.506,9.506,9.3125,9.4555,1780500.0],["2022-09-26",9.3798,9.5312,9.3041,9.3546,1683700.0],["2022-09-27",9.3966,9.4555,9.0854,9.1779,1863800.0],["2022-09-28",9.2116,9.4303,9.1611,9.3546,2719700.0],["2022-09-29",9.2284,9.2705,9.0517,9.1695,2546400.0],["2022-09-30",9.1779,9.2873,9.0601,9.0854,3112500.0],["2022-10-03",9.1947,9.4555,9.0854,9.4303,3189900.0],["2022-10-04",9.5312,9.7752,9.5312,9.7668,2353000.0],["2022-10-05",9.6238,9.7079,9.5901,9.6743,1586800.0],["2022-10-06",9.607,9.7416,9.5312,9.6827,1455300.0],["2022-10-07",9.5901,9.607,9.3546,9.3882,2379500.0],["2022-10-10",9.4724,9.5312,9.3293,9.3798,1215700.0],["2022-10-11",9.3209,9.4555,9.2452,9.363,2031400.0],["2022-10-12",9.3378,9.4219,9.2116,9.2957,1746000.0],["2022-10-13",9.1695,9.8509,9.077,9.75,3619100.0],["2022-10-14",9.8593,9.9687,9.5228,9.5397,2327000.0],["2022-10-17",9.7836,9.893,9.7331,9.8509,2093200.0],["2022-10-18",10.0107,10.1201,9.8509,9.9434,2303100.0],["2022-10-19",9.8341,9.9519,9.6154,9.7331,2553300.0],["2022-10-20",9.75,9.7668,9.1106,9.22,3768800.0],["2022-10-21",9.2789,9.4892,9.1863,9.3798,4239800.0],["2022-10-24",9.5228,9.6238,9.4471,9.5733,2605100.0],["2022-10-25",9.5228,9.7752,9.4808,9.7584,2930800.0],["2022-10-26",9.8593,9.9687,9.7416,9.7752,2805300.0],["2022-10-27",9.9098,9.9435,9.4724,9.607,4195100.0],["2022-10-28",9.7163,10.078,9.6406,10.0696,2645300.0],["2022-10-31",10.036,10.1033,9.9434,9.9855,3513100.0],["2022-11-01",10.0949,10.1117,9.9939,10.0444,2406800.0],["2022-11-02",10.0444,10.1706,9.792,9.8173,3689400.0],["2022-11-03",9.6995,9.893,9.6238,9.8257,2222200.0],["2022-11-04",9.9771,10.2884,9.9687,10.1874,3524100.0],["2022-11-07",10.2295,10.322,10.0865,10.2295,1750100.0],["2022-11-08",10.2463,10.4314,10.1874,10.2799,2618200.0],["2022-11-09",10.2211,10.3725,10.1706,10.2547,2621400.0],["2022-11-10",10.5912,10.9025,10.566,10.8688,3375500.0],["2022-11-11",10.9361,10.995,10.751,10.8436,2376200.0],["2022-11-14",10.8099,10.8856,10.6837,10.6837,2618600.0],["2022-11-15",10.7931,10.9193,10.5491,10.6333,2767900.0],["2022-11-16",10.5912,10.608,10.3388,10.3893,1876000.0],["2022-11-17",10.2968,10.3052,10.1369,10.1958,1281700.0],["2022-11-18",10.423,10.4818,10.2042,10.3304,2682600.0],["2022-11-21",10.322,10.3977,10.2547,10.3557,1336300.0],["2022-11-22",10.465,10.5996,10.3809,10.566,1865200.0],["2022-11-23",10.5576,10.5996,10.4903,10.5239,1214200.0],["2022-11-25",10.5576,10.5996,10.5155,10.5996,483900.0],["2022-11-28",10.5239,10.5491,10.3388,10.3725,1494200.0],["2022-11-29",10.3388,10.4818,10.322,10.4482,1091600.0],["2022-11-30",10.3893,10.6585,10.2211,10.6501,2197300.0],["2022-12-01",10.6501,10.709,10.4903,10.5912,1276200.0],["2022-12-02",10.4314,10.5576,10.1622,10.5071,2043900.0],["2022-12-05",10.4145,10.423,9.6743,9.7584,3023500.0],["2022-12-06",9.7584,9.8677,9.4051,9.5565,3373500.0],["2022-12-07",9.5565,9.7584,9.4303,9.7416,3374100.0],["2022-12-08",9.8173,9.8173,9.5985,9.7584,3524300.0],["2022-12-09",9.7247,9.8341,9.6658,9.8341,3864700.0],["2022-12-12",9.8004,10.0276,9.7331,9.9434,3174500.0],["2022-12-13",10.078,10.179,9.6658,9.792,4372700.0],["2022-12-14",9.8854,9.8854,9.5542,9.5542,2606200.0],["2022-12-15",9.3164,9.6137,9.3164,9.5203,5482300.0],["2022-12-16",9.3929,9.5457,9.3419,9.4268,6288900.0],["2022-12-19",9.4268,9.5372,9.4268,9.4948,2335000.0],["2022-12-20",9.5457,9.6901,9.5118,9.5288,2452400.0],["2022-12-21",9.6477,9.8515,9.6477,9.7411,2854400.0],["2022-12-22",9.6392,9.6646,9.4353,9.6646,2067600.0],["2022-12-23",9.6646,9.775,9.6307,9.7496,1402900.0],["2022-12-27",9.8005,9.8005,9.6646,9.7241,1409800.0],["2022-12-28",9.7241,9.7581,9.5203,9.5372,3441000.0],["2022-12-29",9.5712,9.7326,9.5372,9.7071,2050600.0],["2022-12-30",9.6137,9.6731,9.5118,9.6052,2435300.0],["2023-01-03",9.7156,9.7666,9.5288,9.5882,2950300.0],["2023-01-04",9.6561,9.7411,9.5118,9.5627,2240500.0],["2023-01-05",9.4948,9.4948,9.3419,9.3759,2108900.0],["2023-01-06",9.4608,9.6222,9.3929,9.6137,3061100.0],["2023-01-09",9.6477,9.6816,9.4099,9.4268,2809700.0],["2023-01-10",9.4099,9.5033,9.3334,9.3759,2907900.0],["2023-01-11",9.4268,9.5118,9.3334,9.4778,3513100.0],["2023-01-12",9.5457,9.7411,9.4863,9.6137,2134300.0],["2023-01-13",9.4693,9.5882,9.3334,9.5712,2144700.0],["2023-01-17",9.5882,9.5967,9.4184,9.5288,1586900.0],["2023-01-18",9.4523,9.4778,9.257,9.2655,3398300.0],["2023-01-19",9.2145,9.2655,9.1126,9.189,2000000.0],["2023-01-20",9.3079,9.4353,9.2315,9.4099,1949900.0],["2023-01-23",9.4099,9.5967,9.3929,9.5457,2154100.0],["2023-01-24",9.5203,9.5203,9.3674,9.3844,2393800.0],["2023-01-25",9.3504,9.4608,9.2825,9.4268,2241800.0],["2023-01-26",9.4608,9.7326,9.3164,9.7156,5858500.0],["2023-01-27",9.6561,9.7411,9.5542,9.7071,2125300.0],["2023-01-30",9.6307,9.7496,9.5882,9.6816,2081600.0],["2023-01-31",9.7071,10.0978,9.6901,10.0893,3648700.0],["2023-02-01",10.0383,10.3695,9.9619,10.2421,2422200.0],["2023-02-02",10.2761,10.6922,10.2506,10.6922,3984500.0],["2023-02-03",10.6073,10.7092,10.5309,10.6328,4230100.0],["2023-02-06",10.5564,10.5903,10.395,10.5394,3228500.0],["2023-02-07",10.4884,10.6838,10.4205,10.6328,3693200.0],["2023-02-08",10.5394,10.5818,10.4629,10.4799,2367100.0],["2023-02-09",10.5309,10.5734,10.3441,10.3865,2358000.0],["2023-02-10",10.3525,10.378,10.1742,10.3186,2272500.0],["2023-02-13",10.3186,10.4799,10.2591,10.4799,1563100.0],["2023-02-14",10.446,10.5224,10.344,10.4799,2360900.0],["2023-02-15",10.361,10.5479,10.3525,10.5054,2240400.0],["2023-02-16",10.3865,10.5479,10.3525,10.4375,2312500.0],["2023-02-17",10.4375,10.4629,10.3016,10.429,1566400.0],["2023-02-21",10.3101,10.3356,10.0893,10.1232,1945300.0],["2023-02-22",10.1487,10.1742,9.9364,9.9874,2477100.0],["2023-02-23",10.0213,10.0298,9.809,9.9704,1804600.0],["2023-02-24",9.8854,9.9534,9.8005,9.9449,3508900.0],["2023-02-27",10.0128,10.0723,9.8685,9.8939,2288700.0],["2023-02-28",9.9449,9.9704,9.826,9.8345,2541200.0],["2023-03-01",9.7665,9.809,9.5882,9.7496,1931300.0],["2023-03-02",9.7666,9.7666,9.4014,9.5712,4096900.0],["2023-03-03",9.6731,9.6986,9.5033,9.6816,2413000.0],["2023-03-06",9.6816,9.775,9.5627,9.6052,2077500.0],["2023-03-07",9.5457,9.5627,9.2825,9.2995,3915700.0],["2023-03-08",9.3334,9.3504,9.1466,9.223,3816600.0],["2023-03-09",9.0786,9.0956,8.5776,8.62,9841500.0],["2023-03-10",8.3568,8.7389,8.119,8.5351,10192400.0],["2023-03-13",7.9746,9.3334,7.5245,8.5946,15434300.0],["2023-03-14",9.3845,9.7193,8.1052,8.2769,12233300.0],["2023-03-15",7.9249,8.5602,7.6759,8.3627,11504900.0],["2023-03-16",8.2511,8.8951,8.1137,8.5259,8691000.0],["2023-03-17",8.3284,8.337,8.0622,8.1739,12194000.0],["2023-03-20",8.4228,8.5946,8.1395,8.234,6162900.0],["2023-03-21",8.6461,8.7234,8.4658,8.5602,4936200.0],["2023-03-22",8.543,8.5688,7.9935,8.0193,5148200.0],["2023-03-23",8.1223,8.191,7.6072,7.7789,6593800.0],["2023-03-24",7.6415,8.0193,7.5557,8.0021,4374500.0],["2023-03-27",8.2683,8.337,8.0107,8.0365,4862800.0],["2023-03-28",8.0365,8.1223,7.7617,7.9935,5415500.0],["2023-03-29",8.0536,8.2941,7.9935,8.2855,5575800.0],["2023-03-30",8.3799,8.4228,7.942,7.985,5020900.0],["2023-03-31",8.0708,8.1739,7.8562,7.9334,5945500.0],["2023-04-03",7.9935,8.0193,7.7446,7.8132,4190500.0],["2023-04-04",7.8562,7.8905,7.2637,7.4183,8261800.0],["2023-04-05",7.2637,7.3153,7.1264,7.1349,5643800.0],["2023-04-06",7.1693,7.3067,7.092,7.2552,5785200.0],["2023-04-10",7.1865,7.3668,7.1349,7.3067,4139900.0],["2023-04-11",7.341,7.4183,7.238,7.3496,4736000.0],["2023-04-12",7.4097,7.444,7.1865,7.2895,3905900.0],["2023-04-13",7.3153,7.3754,7.1607,7.3582,5110200.0],["2023-04-14",7.4612,7.5299,7.2122,7.2552,4720400.0],["2023-04-17",7.1435,7.4183,7.1435,7.3754,5318800.0],["2023-04-18",7.4355,7.4355,7.1779,7.2294,3245600.0],["2023-04-19",7.2294,7.59,7.2294,7.5557,3666400.0],["2023-04-20",7.444,7.5385,7.4097,7.4698,4120000.0],["2023-04-21",7.4355,7.4355,7.3324,7.3754,4690300.0],["2023-04-24",7.3839,7.5385,7.2809,7.3153,3356100.0],["2023-04-25",7.1779,7.3067,7.092,7.1521,5033100.0],["2023-04-26",7.1779,7.4355,7.1349,7.3668,6985700.0],["2023-04-27",6.9718,7.693,6.7915,7.6501,14438300.0],["2023-04-28",7.6415,8.3713,7.6072,8.0536,24478300.0],["2023-05-01",7.6072,7.7446,6.388,6.4652,27842200.0],["2023-05-02",6.5253,6.6455,5.9758,6.2678,18017900.0],["2023-05-03",6.2248,6.6026,6.2162,6.2849,11778100.0],["2023-05-04",6.0274,6.2506,5.7011,6.1304,20713400.0],["2023-05-05",6.5339,6.6026,6.3193,6.5253,11621000.0],["2023-05-08",6.5683,6.5854,6.1647,6.1733,5472100.0],["2023-05-09",6.1476,6.2077,5.9415,6.0789,6552400.0],["2023-05-10",6.2077,6.2248,5.8385,5.8814,5997700.0],["2023-05-11",5.7955,5.8642,5.7097,5.7183,5875600.0],["2023-05-12",5.7869,5.8127,5.4864,5.6582,8531400.0],["2023-05-15",5.6925,5.9844,5.6753,5.9072,8788100.0],["2023-05-16",5.9415,5.9844,5.7268,5.744,4891000.0],["2023-05-17",5.7784,6.3279,5.7784,6.3021,7347400.0],["2023-05-18",6.3021,6.5339,6.2077,6.5082,5896800.0],["2023-05-19",6.5854,6.5854,6.096,6.1476,8878400.0],["2023-05-22",6.2592,6.5253,6.139,6.4824,4238300.0],["2023-05-23",6.5082,6.9632,6.4738,6.6971,6433300.0],["2023-05-24",6.6284,6.6713,6.4824,6.5511,3035600.0],["2023-05-25",6.4652,6.5597,6.388,6.4824,3193600.0],["2023-05-26",6.4652,6.5683,6.2849,6.5597,2944600.0],["2023-05-30",6.594,6.6799,6.4309,6.637,3138300.0],["2023-05-31",6.5769,6.5854,6.2248,6.3365,4560600.0],["2023-06-01",6.3708,6.5425,6.2849,6.388,3574400.0],["2023-06-02",6.5511,6.8774,6.491,6.8688,4705800.0],["2023-06-05",7.1435,7.1607,6.7142,6.7572,5376700.0],["2023-06-06",6.7486,7.3496,6.6971,7.3153,7719100.0],["2023-06-07",7.4355,7.5213,7.2809,7.4355,5824900.0],["2023-06-08",7.3839,7.4355,7.1264,7.2723,4490400.0],["2023-06-09",7.2552,7.2552,7.1092,7.1865,2569900.0],["2023-06-12",7.2637,7.3754,6.9804,7.0491,4431500.0],["2023-06-13",7.1006,7.3925,7.0319,7.3668,5392800.0],["2023-06-14",7.4103,7.4363,7.0884,7.1145,4943200.0],["2023-06-15",7.045,7.3668,7.0189,7.332,5022300.0],["2023-06-16",7.3929,7.4016,7.1232,7.2363,9129900.0],["2023-06-20",7.2363,7.2363,7.045,7.0971,3275900.0],["2023-06-21",7.0711,7.0971,6.9232,6.9319,2613300.0],["2023-06-22",6.9058,6.9058,6.6101,6.6449,3749000.0],["2023-06-23",6.5666,6.671,6.4796,6.5318,5293600.0],["2023-06-26",6.5579,6.7666,6.5492,6.6275,3629400.0],["2023-06-27",6.6188,6.8014,6.5666,6.7232,3850000.0],["2023-06-28",6.6884,6.7145,6.5405,6.6449,4478100.0],["2023-06-29",6.7319,6.9493,6.7232,6.9058,4836400.0],["2023-06-30",6.958,7.0015,6.7319,6.7406,2885400.0],["2023-07-03",6.7927,6.9928,6.7753,6.9406,2374000.0],["2023-07-05",6.8623,6.9406,6.7492,6.7492,2392400.0],["2023-07-06",6.6536,6.671,6.4883,6.6362,2722900.0],["2023-07-07",6.6362,6.8014,6.6101,6.7058,3433000.0],["2023-07-10",6.7319,6.8971,6.6971,6.8188,2273500.0],["2023-07-11",6.8362,7.0102,6.8101,6.9667,2421200.0],["2023-07-12",7.0884,7.2624,7.0798,7.1406,3740300.0],["2023-07-13",7.2015,7.4276,7.158,7.3668,3740100.0],["2023-07-14",7.419,7.4277,7.0624,7.1406,3570400.0],["2023-07-17",7.1232,7.4277,7.0971,7.3755,3481600.0],["2023-07-18",7.3755,7.9147,7.3668,7.906,6650600.0],["2023-07-19",7.993,8.3148,7.8451,8.28,7941000.0],["2023-07-20",8.2713,8.3235,8.0539,8.2887,4951700.0],["2023-07-21",8.3583,8.3757,8.1234,8.1843,3549000.0],["2023-07-24",8.1756,8.4974,8.1756,8.4713,5447100.0],["2023-07-25",8.4713,8.7062,8.4018,8.48,10088400.0],["2023-07-26",8.6453,9.0628,8.6018,8.9584,7878700.0],["2023-07-27",9.0889,9.115,8.6366,8.7323,6926200.0],["2023-07-28",8.6453,9.028,8.6453,8.8366,7611300.0],["2023-07-31",8.8279,9.0193,8.7758,8.9236,5411200.0],["2023-08-01",8.8279,8.854,8.5583,8.6192,6200500.0],["2023-08-02",8.5061,8.654,8.4018,8.5931,3112300.0],["2023-08-03",8.567,8.741,8.4627,8.7062,2416400.0],["2023-08-04",8.7149,8.8627,8.654,8.7671,1863600.0],["2023-08-07",8.7845,8.9149,8.7323,8.8975,1922100.0],["2023-08-08",8.6279,8.8627,8.454,8.8453,2288700.0],["2023-08-09",8.7758,8.8366,8.6627,8.7497,2337700.0],["2023-08-10",8.8366,8.8888,8.5496,8.6105,3265600.0],["2023-08-11",8.48,8.6018,8.48,8.567,2816600.0],["2023-08-14",8.4627,8.4974,8.3496,8.4105,2130700.0],["2023-08-15",8.2365,8.2713,8.0191,8.08,3109200.0],["2023-08-16",8.0626,8.1408,7.9321,7.9582,2091900.0],["2023-08-17",8.0191,8.0626,7.8451,7.8886,3509500.0],["2023-08-18",7.7929,7.9495,7.6712,7.8886,4602600.0],["2023-08-21",7.8973,7.9495,7.6712,7.7842,2672200.0],["2023-08-22",7.7755,7.8277,7.4016,7.4363,5081400.0],["2023-08-23",7.4624,7.5929,7.3494,7.5581,4915900.0],["2023-08-24",7.5494,7.7147,7.532,7.619,2105200.0],["2023-08-25",7.6451,7.7408,7.4624,7.619,2253300.0],["2023-08-28",7.6886,7.906,7.6799,7.8886,2525000.0],["2023-08-29",7.8886,8.1235,7.7842,8.08,3255300.0],["2023-08-30",8.0365,8.1235,7.8973,7.9321,2384900.0],["2023-08-31",7.9321,8.0365,7.9147,7.9843,2138500.0],["2023-09-01",8.0887,8.2713,8.08,8.2104,2426700.0],["2023-09-05",8.3061,8.4192,8.0713,8.08,3356000.0],["2023-09-06",8.0539,8.0974,7.6886,7.7842,2928300.0],["2023-09-07",7.7321,7.8886,7.7321,7.8799,4013600.0],["2023-09-08",7.8712,7.9756,7.7669,7.9321,2131100.0],["2023-09-11",7.9843,8.08,7.8538,7.8799,2909600.0],["2023-09-12",7.906,7.9756,7.7669,7.9321,2995900.0],["2023-09-13",7.9849,8.0113,7.756,7.8529,3401200.0],["2023-09-14",7.9761,8.0906,7.9233,8.0377,3255600.0],["2023-09-15",7.9761,8.0289,7.8969,7.9497,9972600.0],["2023-09-18",7.9761,7.9849,7.7736,7.7912,2005300.0],["2023-09-19",7.8089,7.8881,7.7384,7.8177,1933900.0],["2023-09-20",7.8881,7.9497,7.6504,7.6856,2489300.0],["2023-09-21",7.5888,7.668,7.3335,7.3775,5258300.0],["2023-09-22",7.3951,7.4391,7.2894,7.3863,2382500.0],["2023-09-25",7.3335,7.5888,7.2894,7.5447,1630100.0],["2023-09-26",7.4303,7.6152,7.4303,7.4655,1685800.0],["2023-09-27",7.3775,7.4303,7.263,7.3775,2631800.0],["2023-09-28",7.3775,7.5271,7.3599,7.4479,1938100.0],["2023-09-29",7.5183,7.6592,7.4919,7.5359,2350200.0],["2023-10-02",7.5359,7.58,7.2542,7.2982,3551000.0],["2023-10-03",7.263,7.263,6.9021,6.9549,4916800.0],["2023-10-04",6.9989,7.0253,6.8052,6.9109,6627000.0],["2023-10-05",6.8757,7.1398,6.8581,7.1046,4252500.0],["2023-10-06",6.9989,7.2278,6.8405,7.1222,3255300.0],["2023-10-09",7.1046,7.2806,7.0605,7.2542,2168500.0],["2023-10-10",7.2718,7.4919,7.2718,7.3951,2631100.0],["2023-10-11",7.4039,7.5623,7.307,7.3687,2572900.0],["2023-10-12",7.3511,7.3511,7.1838,7.2894,2363400.0],["2023-10-13",7.4039,7.4127,7.0958,7.1486,2524900.0],["2023-10-16",7.263,7.3951,7.2542,7.3423,2780800.0],["2023-10-17",7.219,7.6328,7.219,7.5183,2987800.0],["2023-10-18",7.4215,7.4567,7.1926,7.2278,4169200.0],["2023-10-19",7.2454,7.3951,7.087,7.1222,3718400.0],["2023-10-20",7.1222,7.1222,6.8316,6.8845,4261700.0],["2023-10-23",6.8228,7.0693,6.7964,6.9021,4703100.0],["2023-10-24",6.9725,6.9901,6.7524,6.8581,3278900.0],["2023-10-25",6.77,6.8405,6.6556,6.8228,4528300.0],["2023-10-26",6.9021,7.3423,6.7524,6.9373,6334900.0],["2023-10-27",6.9285,7.0165,6.7348,6.8316,3450900.0],["2023-10-30",6.8757,6.9725,6.7348,6.7876,3337100.0],["2023-10-31",6.814,6.8933,6.7172,6.8493,2256600.0],["2023-11-01",6.9285,6.9285,6.6644,6.8228,2824800.0],["2023-11-02",6.9549,7.2718,6.9549,7.2718,4627000.0],["2023-11-03",7.5095,7.712,7.4831,7.5447,3842200.0],["2023-11-06",7.5447,7.58,7.2806,7.3511,2798200.0],["2023-11-07",7.2894,7.3511,7.2014,7.2102,2771400.0],["2023-11-08",7.263,7.263,6.9813,7.0165,2504400.0],["2023-11-09",7.0693,7.0693,6.8757,6.9109,3524700.0],["2023-11-10",6.9549,7.0253,6.8228,6.9549,2319600.0],["2023-11-13",6.8933,6.9637,6.8316,6.8933,2429800.0],["2023-11-14",7.1838,7.6944,7.1486,7.624,5135300.0],["2023-11-15",7.5888,7.8969,7.5888,7.7912,4783800.0],["2023-11-16",7.7648,7.8089,7.4655,7.6064,3188700.0],["2023-11-17",7.7208,7.9057,7.6328,7.8617,3775500.0],["2023-11-20",7.8353,7.9145,7.7032,7.8881,2691400.0],["2023-11-21",7.8529,7.8529,7.5624,7.5888,1737400.0],["2023-11-22",7.712,7.7736,7.58,7.7032,1904500.0],["2023-11-24",7.712,7.7824,7.6504,7.7208,786600.0],["2023-11-27",7.6504,7.7208,7.5888,7.6768,2545700.0],["2023-11-28",7.6944,7.6944,7.5271,7.6152,1543300.0],["2023-11-29",7.712,8.0906,7.6768,8.0377,4046200.0],["2023-11-30",8.073,8.1874,7.9849,8.0113,3008200.0],["2023-12-01",7.9673,8.4779,7.9145,8.4603,4825800.0],["2023-12-04",8.3987,8.6716,8.3899,8.6364,3515000.0],["2023-12-05",8.5748,8.6012,8.4339,8.4603,3036300.0],["2023-12-06",8.5836,8.9797,8.5572,8.6012,4278000.0],["2023-12-07",8.6628,8.7949,8.5836,8.7508,3340900.0],["2023-12-08",8.7244,8.9005,8.6628,8.7597,2723300.0],["2023-12-11",8.7861,8.8917,8.6804,8.7773,2480800.0],["2023-12-12",8.7508,8.7508,8.6188,8.6364,2289100.0],["2023-12-13",8.6186,9.2507,8.5207,9.2418,5554200.0],["2023-12-14",9.5357,9.963,9.5267,9.8206,8163900.0],["2023-12-15",9.785,9.9007,9.7315,9.8562,9259800.0],["2023-12-18",9.9363,9.9897,9.6692,9.776,6058000.0],["2023-12-19",9.8473,9.9808,9.7671,9.8829,4241200.0],["2023-12-20",9.8918,9.9274,9.6158,9.6158,4171700.0],["2023-12-21",9.776,9.7849,9.5891,9.6959,3549200.0],["2023-12-22",9.776,9.874,9.6692,9.7137,2196400.0],["2023-12-26",9.785,9.9541,9.687,9.8829,2400300.0],["2023-12-27",9.9007,9.9007,9.776,9.8295,2110800.0],["2023-12-28",9.7404,9.8473,9.6959,9.8384,2583000.0],["2023-12-29",9.8117,9.8117,9.6514,9.6692,2738200.0],["2024-01-02",9.5178,9.7582,9.5089,9.6069,3165200.0],["2024-01-03",9.4555,9.5713,9.224,9.2418,3286900.0],["2024-01-04",9.2685,9.411,9.2151,9.3042,3159500.0],["2024-01-05",9.1973,9.4822,9.1795,9.3309,2837600.0],["2024-01-08",9.3131,9.5268,9.2596,9.5268,2101000.0],["2024-01-09",9.3398,9.4822,9.3042,9.4377,2337700.0],["2024-01-10",9.4377,9.4555,9.2329,9.4199,2203900.0],["2024-01-11",9.3398,9.3398,9.0371,9.2418,3355300.0],["2024-01-12",9.3576,9.3576,9.0192,9.0905,2248700.0],["2024-01-16",8.9213,9.0549,8.8412,8.948,2925700.0],["2024-01-17",8.7254,8.9569,8.6008,8.8946,2711500.0],["2024-01-18",8.948,8.9925,8.8501,8.9569,2283900.0],["2024-01-19",9.0014,9.2329,8.9035,9.224,2852800.0],["2024-01-22",9.3309,9.5446,9.3042,9.5268,2861000.0],["2024-01-23",9.6158,9.6158,9.3932,9.4555,3052300.0],["2024-01-24",9.5,9.687,9.4644,9.6158,6100600.0],["2024-01-25",9.0371,9.5,8.9302,9.1884,5880600.0],["2024-01-26",9.2507,9.3042,9.0549,9.2062,2952900.0],["2024-01-29",9.1973,9.3932,9.1172,9.3843,2476900.0],["2024-01-30",9.3131,9.4733,9.2775,9.2864,2403700.0],["2024-01-31",8.7343,9.0014,8.12,8.5652,12598500.0],["2024-02-01",8.6542,8.6542,7.5502,7.9775,15488600.0],["2024-02-02",7.7639,8.3426,7.7371,8.2001,11167900.0],["2024-02-05",8.0577,8.0577,7.8084,7.9063,8744200.0],["2024-02-06",7.8885,7.9775,7.1228,7.2742,14632300.0],["2024-02-07",7.1851,7.3454,6.5441,7.105,24093000.0],["2024-02-08",7.105,7.5502,7.0249,7.3365,7355400.0],["2024-02-09",7.3365,7.6926,7.2207,7.5057,7198600.0],["2024-02-12",7.5324,8.0221,7.5057,7.9241,7097500.0],["2024-02-13",7.5858,7.6303,7.0783,7.2564,8782600.0],["2024-02-14",7.3632,7.4611,7.2118,7.4344,4487000.0],["2024-02-15",7.5235,7.7639,7.4611,7.6926,8815000.0],["2024-02-16",7.5235,7.657,7.3988,7.5769,4991600.0],["2024-02-20",7.4344,7.5235,7.3543,7.4166,5117500.0],["2024-02-21",7.381,7.4255,7.2742,7.3721,3486900.0],["2024-02-22",7.5947,7.6659,7.4077,7.5413,5623400.0],["2024-02-23",7.4789,7.5947,7.381,7.5146,4786000.0],["2024-02-26",7.4522,7.5057,7.2118,7.3009,3983000.0],["2024-02-27",7.4166,7.4166,7.2564,7.3187,3900700.0],["2024-02-28",7.3098,7.3098,7.1139,7.1228,5431000.0],["2024-02-29",7.3009,7.4433,7.2296,7.292,5225800.0],["2024-03-01",7.1762,7.2029,6.918,7.1406,6180300.0],["2024-03-04",7.194,7.292,6.6509,6.74,17964600.0],["2024-03-05",6.6776,7.0961,6.642,7.0071,8356100.0],["2024-03-06",7.0516,7.5324,6.3037,7.2653,27705300.0],["2024-03-07",7.3543,7.568,7.2475,7.3276,7338400.0],["2024-03-08",7.3721,7.4433,7.0427,7.0872,5748300.0],["2024-03-11",7.0427,7.3632,7.0427,7.2475,6922900.0],["2024-03-12",7.2564,7.3721,7.0872,7.1228,5678300.0],["2024-03-13",7.1138,7.3395,7.0867,7.0957,4731200.0],["2024-03-14",7.0235,7.0416,6.6534,6.7798,8193000.0],["2024-03-15",6.7436,6.9242,6.7346,6.8068,13198100.0],["2024-03-18",6.8429,6.861,6.6985,6.7075,3441600.0],["2024-03-19",6.6805,6.8429,6.6443,6.7617,3214700.0],["2024-03-20",6.6895,7.0686,6.6443,7.0145,7119500.0],["2024-03-21",7.0867,7.4207,7.0867,7.2672,8503500.0],["2024-03-22",7.2763,7.3756,6.9603,7.0325,4781800.0],["2024-03-25",7.0325,7.1499,6.9784,6.9874,3346900.0],["2024-03-26",7.0686,7.0957,6.861,6.87,2661600.0],["2024-03-27",6.852,7.1318,6.8159,7.1318,6143800.0],["2024-03-28",7.1318,7.2672,7.0867,7.186,6519000.0],["2024-04-01",7.2221,7.2221,6.9332,7.1138,5791700.0],["2024-04-02",6.9693,6.9964,6.7978,6.87,5689200.0],["2024-04-03",6.8429,6.9423,6.7978,6.8971,3262700.0],["2024-04-04",6.9874,7.0867,6.7166,6.7436,6030000.0],["2024-04-05",6.6624,6.8429,6.6534,6.7798,2904800.0],["2024-04-08",6.87,7.0867,6.7978,7.0145,3995300.0],["2024-04-09",7.0325,7.2492,6.9874,7.2221,4641900.0],["2024-04-10",6.9964,7.1138,6.527,6.6082,7863400.0],["2024-04-11",6.6082,6.7166,6.545,6.6624,3526500.0],["2024-04-12",6.545,6.6895,6.5089,6.6624,6252700.0],["2024-04-15",6.6624,6.8429,6.5992,6.6985,5747900.0],["2024-04-16",6.6804,6.6804,6.4548,6.4999,3558400.0],["2024-04-17",6.5992,6.6534,6.4818,6.4999,2824500.0],["2024-04-18",6.4999,6.6534,6.4638,6.5992,4098500.0],["2024-04-19",6.5631,6.9693,6.518,6.9603,8523600.0],["2024-04-22",6.9603,7.1679,6.8971,7.0957,4794500.0],["2024-04-23",7.0596,7.3846,7.0596,7.1318,9735400.0],["2024-04-24",6.9874,7.1679,6.9423,7.0777,7995200.0],["2024-04-25",7.0867,7.0957,6.536,7.0145,10703300.0],["2024-04-26",6.9513,7.0325,6.5811,6.6082,7044600.0],["2024-04-29",6.6443,6.6985,6.3916,6.4277,6617100.0],["2024-04-30",6.3374,6.4277,6.2923,6.3284,6025200.0],["2024-05-01",6.3555,6.7075,6.3555,6.5902,8352600.0],["2024-05-02",6.6895,6.8339,6.5992,6.7707,4545700.0],["2024-05-03",6.9513,7.0867,6.9061,6.9784,5425500.0],["2024-05-06",7.0325,7.1318,6.9061,6.9242,3529200.0],["2024-05-07",6.9964,7.0416,6.861,6.8881,3927100.0],["2024-05-08",6.8159,6.861,6.6985,6.852,4526900.0],["2024-05-09",6.87,7.0145,6.7798,6.9964,3810300.0],["2024-05-10",7.0235,7.0957,6.8791,6.9784,2455200.0],["2024-05-13",7.0777,7.177,7.0325,7.0686,3728300.0],["2024-05-14",7.186,7.3304,7.1679,7.2402,3882600.0],["2024-05-15",7.3575,7.4568,7.1589,7.2131,3671600.0],["2024-05-16",7.177,7.2221,7.0325,7.0596,3732400.0],["2024-05-17",7.0957,7.195,7.0416,7.1499,2805300.0],["2024-05-20",7.186,7.2041,6.9693,6.9874,2629300.0],["2024-05-21",6.9513,7.0596,6.9423,6.9874,1986000.0],["2024-05-22",6.9513,7.0054,6.852,6.9152,2168600.0],["2024-05-23",6.9603,6.9603,6.6173,6.6353,2829100.0],["2024-05-24",6.6804,6.6985,6.5631,6.6443,2755100.0],["2024-05-28",6.7166,6.7617,6.4728,6.5089,4009800.0],["2024-05-29",6.3645,6.3645,6.0937,6.2381,8411200.0],["2024-05-30",6.3645,6.4277,6.2562,6.2742,7001100.0],["2024-05-31",6.2471,6.5089,6.1839,6.4367,7713400.0],["2024-06-03",6.6082,6.6082,6.2381,6.2923,4039200.0],["2024-06-04",6.22,6.2471,6.0666,6.1207,3350000.0],["2024-06-05",6.193,6.193,6.0485,6.1117,3243400.0],["2024-06-06",6.1117,6.1568,6.0485,6.0846,5587600.0],["2024-06-07",5.9943,6.3735,5.877,6.2742,10897000.0],["2024-06-10",6.211,6.211,6.0124,6.0756,5017700.0],["2024-06-11",5.9763,6.0575,5.886,6.0485,3911700.0],["2024-06-12",6.3103,6.4548,6.1117,6.193,9400500.0],["2024-06-13",6.193,6.2021,6.0553,6.1379,3436600.0],["2024-06-14",6.0462,6.1012,5.9636,5.9819,5581400.0],["2024-06-17",5.9636,6.2205,5.9361,6.1838,5019200.0],["2024-06-18",6.1654,6.2755,6.0829,6.1746,4816200.0],["2024-06-20",6.1196,6.2388,6.0645,6.1104,2948100.0],["2024-06-21",6.1104,6.2021,6.037,6.037,14603500.0],["2024-06-24",6.0645,6.2664,6.0462,6.1838,4376000.0],["2024-06-25",6.1287,6.1746,6.0553,6.0645,3367900.0],["2024-06-26",6.0095,6.092,5.9636,6.0645,4136800.0],["2024-06-27",6.0645,6.1287,6.0095,6.1196,4334100.0],["2024-06-28",6.2205,6.4315,6.193,6.404,8374100.0],["2024-07-01",6.3765,6.5508,6.3122,6.3214,4436300.0],["2024-07-02",6.3214,6.3948,6.2847,6.3398,3955600.0],["2024-07-03",6.2939,6.3031,6.1471,6.1471,3864100.0],["2024-07-05",6.1654,6.1746,6.0186,6.037,3905900.0],["2024-07-08",6.0645,6.1746,6.037,6.0737,2927200.0],["2024-07-09",6.0553,6.1746,6.0278,6.1746,4128600.0],["2024-07-10",6.2205,6.4407,6.1838,6.4132,4650900.0],["2024-07-11",6.6425,6.9178,6.5783,6.8627,7169400.0],["2024-07-12",6.8994,6.9453,6.7434,6.7526,4216200.0],["2024-07-15",6.8902,7.0921,6.8627,6.9453,5057600.0],["2024-07-16",7.0187,7.2756,6.982,7.2572,7533000.0],["2024-07-17",7.138,7.4866,7.138,7.3948,10437000.0],["2024-07-18",7.3398,7.615,7.2297,7.2389,11674000.0],["2024-07-19",7.2389,7.4591,7.1655,7.3582,5957000.0],["2024-07-22",7.2939,7.4591,7.1288,7.4499,5441100.0],["2024-07-23",7.3398,7.6242,7.3306,7.4958,6181000.0],["2024-07-24",7.4591,7.56,7.1747,7.1838,11150200.0],["2024-07-25",7.0095,7.5233,6.7067,7.404,16939000.0],["2024-07-26",7.5508,7.7894,7.4591,7.5508,6238700.0],["2024-07-29",7.5508,7.6059,7.2848,7.3673,6261100.0],["2024-07-30",7.4499,7.5783,7.3765,7.5233,6154400.0],["2024-07-31",7.4866,7.9178,7.3582,7.7068,10803000.0],["2024-08-01",7.6884,7.8169,7.2114,7.2848,8929200.0],["2024-08-02",7.0095,7.1655,6.7434,7.1104,10900600.0],["2024-08-05",6.7893,7.3306,6.5875,7.2389,11500700.0],["2024-08-06",7.2205,7.4315,7.1104,7.2114,5709200.0],["2024-08-07",7.3765,7.4315,7.1288,7.1563,5033400.0],["2024-08-08",7.2939,7.3673,7.193,7.3306,4608100.0],["2024-08-09",7.2848,7.3215,7.0921,7.138,3977000.0],["2024-08-12",7.2205,7.3582,7.1104,7.1196,4639300.0],["2024-08-13",7.2664,7.4774,7.1655,7.4407,6322700.0],["2024-08-14",7.4682,7.4682,7.2389,7.349,4115600.0],["2024-08-15",7.56,7.6517,7.4591,7.4682,4100300.0],["2024-08-16",7.4499,7.7435,7.4499,7.7068,4418100.0],["2024-08-19",7.7068,7.7343,7.6059,7.7251,3340000.0],["2024-08-20",7.6793,7.6976,7.4591,7.5049,5919400.0],["2024-08-21",7.5875,7.6242,7.4774,7.5508,2786500.0],["2024-08-22",7.5325,7.6426,7.4682,7.5325,2642000.0],["2024-08-23",7.5692,8.2665,7.5508,8.1564,8332600.0],["2024-08-26",8.2481,8.3307,8.0187,8.0187,5609600.0],["2024-08-27",7.9637,7.982,7.7985,7.8536,3202300.0],["2024-08-28",7.7894,7.9453,7.7894,7.9086,3004200.0],["2024-08-29",7.9729,8.0004,7.7894,7.8719,2999300.0],["2024-08-30",7.9086,7.982,7.7527,7.9637,3349400.0],["2024-09-03",7.8352,7.9729,7.6976,7.7527,3845700.0],["2024-09-04",7.7435,7.8628,7.6242,7.6884,2853200.0],["2024-09-05",7.7894,7.8077,7.5325,7.56,4282800.0],["2024-09-06",7.6242,7.6701,7.404,7.4499,5533300.0],["2024-09-09",7.4682,7.5233,7.3215,7.5049,6104300.0],["2024-09-10",7.5233,7.5233,7.2297,7.4774,8371000.0],["2024-09-11",7.3673,7.4866,7.2205,7.4316,4430700.0],["2024-09-12",7.4958,7.5325,7.3765,7.4866,2812800.0],["2024-09-13",7.5982,7.9423,7.5889,7.9237,8862800.0],["2024-09-16",7.9516,8.2213,7.8958,8.1097,7899500.0],["2024-09-17",8.2306,8.4073,8.1097,8.2957,7072300.0],["2024-09-18",8.2957,8.7049,8.1376,8.4073,11610700.0],["2024-09-19",8.6305,8.8072,8.5096,8.6863,12062700.0],["2024-09-20",8.6398,8.6584,8.4073,8.4259,19815900.0],["2024-09-23",8.4538,8.5282,8.2678,8.4073,6280700.0],["2024-09-24",8.4538,8.5003,8.1934,8.212,4703900.0],["2024-09-25",8.2027,8.2213,7.9795,8.0539,7120800.0],["2024-09-26",8.212,8.2492,8.1097,8.1934,3620600.0],["2024-09-27",8.2864,8.305,8.1469,8.1562,3591700.0],["2024-09-30",8.1562,8.5468,8.119,8.4259,5831900.0],["2024-10-01",8.3515,8.3794,7.9981,8.0911,5132400.0],["2024-10-02",8.0818,8.2771,8.0818,8.1283,2370700.0],["2024-10-03",8.0911,8.1934,7.9702,8.1376,2902100.0],["2024-10-04",8.3236,8.398,8.1469,8.2585,3942500.0],["2024-10-07",8.2027,8.2306,8.0725,8.2213,3338200.0],["2024-10-08",8.2213,8.2771,8.1376,8.1376,3097000.0],["2024-10-09",8.119,8.4445,8.119,8.3143,4529700.0],["2024-10-10",8.2399,8.3143,8.1469,8.2399,4152200.0],["2024-10-11",8.3236,8.6491,8.2771,8.6026,6319500.0],["2024-10-14",8.584,8.6491,8.4352,8.5654,4996500.0],["2024-10-15",8.6398,8.9374,8.5096,8.6119,6239700.0],["2024-10-16",8.7421,8.8444,8.677,8.7514,3884200.0],["2024-10-17",8.7142,8.863,8.6956,8.8444,3623200.0],["2024-10-18",8.8537,8.8537,8.7049,8.7235,3605700.0],["2024-10-21",8.584,8.7049,8.2771,8.3143,6385300.0],["2024-10-22",8.3236,8.3887,8.2678,8.3608,3313100.0],["2024-10-23",8.2678,8.4817,8.2399,8.4817,5847900.0],["2024-10-24",8.6026,9.142,8.3608,8.9281,10817900.0],["2024-10-25",8.9281,8.9653,8.6119,8.6212,5704600.0],["2024-10-28",8.7235,8.9374,8.6677,8.8816,4670800.0],["2024-10-29",8.8351,8.9746,8.7607,8.9095,4331200.0],["2024-10-30",8.8537,9.2908,8.8537,9.0118,5192400.0],["2024-10-31",9.0304,9.0397,8.7421,8.8072,6676200.0],["2024-11-01",8.8537,8.9746,8.7142,8.7607,3855900.0],["2024-11-04",8.7421,8.7793,8.584,8.7049,3837000.0],["2024-11-05",8.7421,8.8816,8.7235,8.8537,3202600.0],["2024-11-06",9.6163,9.8767,9.5884,9.7837,16238600.0],["2024-11-07",9.6535,9.6907,9.328,9.3466,5500500.0],["2024-11-08",9.0118,9.3373,8.8351,9.2629,43012300.0],["2024-11-11",9.5791,9.7558,9.4675,9.5233,22553300.0],["2024-11-12",9.4024,9.6442,9.3559,9.4303,15994700.0],["2024-11-13",9.4768,9.7465,9.4396,9.4675,9827000.0],["2024-11-14",9.4861,9.5605,9.328,9.4303,6767700.0],["2024-11-15",9.514,9.5605,9.2722,9.4768,5795900.0],["2024-11-18",9.4861,9.5419,9.4024,9.514,4778400.0],["2024-11-19",9.3187,9.5047,9.2815,9.4768,6887900.0],["2024-11-20",9.4396,9.5419,9.3187,9.4396,5939800.0],["2024-11-21",9.514,9.6628,9.4396,9.5326,5778500.0],["2024-11-22",9.5047,9.8581,9.5047,9.8209,6725000.0],["2024-11-25",9.9511,10.3231,9.9511,10.0255,8825700.0],["2024-11-26",9.8488,10.0069,9.8488,9.9418,8978500.0],["2024-11-27",9.9511,10.1836,9.8953,9.9325,4756900.0],["2024-11-29",9.9976,10.0162,9.7744,9.8953,2962400.0],["2024-12-02",9.8581,9.9511,9.7651,9.8116,5041300.0],["2024-12-03",9.7651,9.8674,9.6256,9.6535,4450500.0],["2024-12-04",9.6535,9.793,9.5326,9.7465,3220200.0],["2024-12-05",9.7837,9.8953,9.6721,9.6907,3645800.0],["2024-12-06",9.7837,9.8023,9.6163,9.7744,3856200.0],["2024-12-09",9.7837,9.979,9.607,9.6628,5403700.0],["2024-12-10",9.7,9.8581,9.5605,9.6442,4409600.0],["2024-12-11",9.7651,9.7744,9.6256,9.6535,5331000.0],["2024-12-12",9.4861,9.6349,9.4675,9.4954,3756400.0],["2024-12-13",9.4766,9.5424,9.392,9.5236,3692000.0],["2024-12-16",9.5236,9.6552,9.4296,9.5894,5627100.0],["2024-12-17",9.4954,9.627,9.2886,9.3262,6308300.0],["2024-12-18",9.4202,9.439,8.6305,8.6869,9258400.0],["2024-12-19",8.7997,8.9313,8.3673,8.4707,8746800.0],["2024-12-20",8.3861,8.7809,8.3861,8.6117,18453800.0],["2024-12-23",8.5741,8.6775,8.5365,8.5647,4993100.0],["2024-12-24",8.5459,8.6869,8.4895,8.6775,3854500.0],["2024-12-26",8.5929,8.7339,8.5271,8.6963,5182900.0],["2024-12-27",8.6023,8.7621,8.4895,8.5741,5258000.0],["2024-12-30",8.4895,8.6399,8.4049,8.5741,4567300.0],["2024-12-31",8.6399,8.6681,8.4707,8.5177,9902600.0],["2025-01-02",8.5365,8.6023,8.3296,8.3955,6947600.0],["2025-01-03",8.3861,8.5271,8.2168,8.5083,7741600.0],["2025-01-06",8.5459,8.7527,8.4989,8.5177,6583400.0],["2025-01-07",8.6023,8.6305,8.2826,8.3673,6972200.0],["2025-01-08",8.2732,8.4801,8.2168,8.4519,7586200.0],["2025-01-10",8.2168,8.3014,8.0194,8.104,8822300.0],["2025-01-13",8.104,8.2356,8.0194,8.2262,7524800.0],["2025-01-14",8.339,8.5741,8.245,8.5647,10745700.0],["2025-01-15",8.9783,9.1006,8.8091,8.9783,11523100.0],["2025-01-16",8.9219,8.9877,8.8091,8.8467,7864700.0],["2025-01-17",8.9407,9.0442,8.8655,9.016,8177600.0],["2025-01-21",9.0912,9.298,9.0348,9.251,8693100.0],["2025-01-22",9.1664,9.2322,9.0818,9.2134,9018700.0],["2025-01-23",9.1382,9.6176,9.0724,9.1946,11928800.0],["2025-01-24",9.392,9.6458,9.204,9.5612,10078300.0],["2025-01-27",9.627,9.7493,9.5142,9.7023,13466200.0],["2025-01-28",9.674,9.7681,9.4296,9.5894,9704300.0],["2025-01-29",9.5236,9.7493,9.4484,9.533,7777700.0],["2025-01-30",9.6082,9.8245,9.5142,9.6364,10541800.0],["2025-01-31",9.5894,9.7963,9.5424,9.6646,11483100.0],["2025-02-03",9.3732,9.5424,9.251,9.4484,11690600.0],["2025-02-04",9.4014,9.7399,9.4014,9.7211,8814000.0],["2025-02-05",9.7681,9.7963,9.627,9.7399,6432100.0],["2025-02-06",9.8151,9.8339,9.6835,9.7963,9089500.0],["2025-02-07",9.7587,9.7963,9.5894,9.6929,9020800.0],["2025-02-10",9.7493,9.7775,9.5424,9.5612,7972400.0],["2025-02-11",9.5142,9.7211,9.4578,9.674,9460100.0],["2025-02-12",9.5142,9.5518,9.2228,9.251,10487100.0],["2025-02-13",9.2886,9.3168,9.1664,9.3168,8314400.0],["2025-02-14",9.3544,9.4954,9.3074,9.3638,4694500.0],["2025-02-18",9.3356,9.5236,9.3074,9.4484,4402600.0],["2025-02-19",9.3262,9.486,9.3168,9.4296,5642900.0],["2025-02-20",9.3732,9.392,9.1758,9.251,5115800.0],["2025-02-21",9.4014,9.4296,8.9407,8.9689,8110800.0],["2025-02-24",9.0818,9.1006,8.8655,8.9219,6697300.0],["2025-02-25",8.9971,9.0536,8.8749,8.9407,8257300.0],["2025-02-26",8.9219,9.0348,8.8937,9.0066,9795000.0],["2025-02-27",9.0065,9.1476,8.9407,9.016,11736400.0],["2025-02-28",9.016,9.298,9.016,9.251,9504200.0],["2025-03-03",9.2698,9.3544,8.9595,9.0254,10436400.0],["2025-03-04",8.9407,8.9783,8.5459,8.7339,10397400.0],["2025-03-05",8.7433,8.8185,8.5083,8.6493,6637800.0],["2025-03-06",8.5459,8.5741,8.3485,8.4519,7831600.0],["2025-03-07",8.4519,8.4989,8.2262,8.4425,8513700.0],["2025-03-10",8.3014,8.4049,8.1134,8.151,8872100.0],["2025-03-11",8.198,8.2638,7.9348,8.0664,9126600.0],["2025-03-12",8.1698,8.2826,8.0476,8.1698,7923700.0],["2025-03-13",8.1792,8.292,7.9912,8.0476,7188000.0],["2025-03-14",8.1524,8.3809,8.1333,8.3809,6053900.0],["2025-03-17",8.3809,8.4952,8.3428,8.419,6166500.0],["2025-03-18",8.3524,8.4857,8.3333,8.4571,5991800.0],["2025-03-19",8.4381,8.6095,8.3619,8.5047,6308800.0],["2025-03-20",8.4952,8.6,8.3714,8.3905,5768700.0],["2025-03-21",8.3238,8.4857,8.2667,8.4286,16357100.0],["2025-03-24",8.7428,8.7524,8.619,8.7238,7103700.0],["2025-03-25",8.7238,8.8381,8.6762,8.6762,9614900.0],["2025-03-26",8.7143,8.819,8.5428,8.6,5946500.0],["2025-03-27",8.6286,8.6762,8.4857,8.5524,5358500.0],["2025-03-28",8.5143,8.5714,8.2857,8.3619,5418100.0],["2025-03-31",8.1905,8.5238,8.1905,8.4667,8273700.0],["2025-04-01",8.4381,8.5333,8.2667,8.4667,9054400.0],["2025-04-02",8.3238,8.6571,8.3143,8.6286,9260600.0],["2025-04-03",8.1619,8.2476,7.7143,7.7143,10075900.0],["2025-04-04",7.5428,7.6857,7.1238,7.6667,20203300.0],["2025-04-07",7.3809,8.2286,7.3714,7.7238,26555800.0],["2025-04-08",7.9619,8.1143,7.4095,7.5809,18278500.0],["2025-04-09",7.4381,8.3143,7.2952,8.1619,23257700.0],["2025-04-10",8.0095,8.1238,7.3524,7.6571,12179000.0],["2025-04-11",7.5809,7.6286,7.2762,7.4952,15743200.0],["2025-04-14",7.6286,7.6952,7.4,7.6667,9388200.0],["2025-04-15",7.6667,7.8762,7.6667,7.7524,8896200.0],["2025-04-16",7.7333,7.8857,7.6952,7.8286,8209000.0],["2025-04-17",7.8286,7.9714,7.7809,7.8571,6777000.0],["2025-04-21",7.8095,7.8095,7.6571,7.7524,7393100.0],["2025-04-22",7.8095,8.019,7.7905,7.9809,10230500.0],["2025-04-23",8.2095,8.3905,8.1524,8.219,13454400.0],["2025-04-24",7.9428,8.3809,7.9428,8.3143,9119500.0],["2025-04-25",8.2095,8.2952,8.1143,8.1809,7483800.0],["2025-04-28",8.1714,8.2762,8.1047,8.219,6976500.0],["2025-04-29",8.1714,8.2952,8.0762,8.2571,6826200.0],["2025-04-30",8.1333,8.2571,7.9714,8.1905,7052700.0],["2025-05-01",8.219,8.3524,8.1238,8.2952,5721600.0],["2025-05-02",8.4,8.4952,8.3047,8.4762,9332300.0],["2025-05-05",8.3809,8.6,8.3238,8.4762,6889000.0],["2025-05-06",8.4,8.4476,8.2571,8.3619,8479200.0],["2025-05-07",8.419,8.4952,8.2381,8.2667,6479800.0],["2025-05-08",8.3905,8.5143,8.3333,8.419,9873400.0],["2025-05-09",8.4667,8.4667,8.3333,8.3905,6621000.0],["2025-05-12",8.7238,8.8952,8.7047,8.7619,10122000.0],["2025-05-13",8.7619,8.8571,8.7143,8.7619,8539800.0],["2025-05-14",8.7619,8.819,8.7047,8.7333,8703100.0],["2025-05-15",8.7428,8.7905,8.6667,8.7238,6408400.0],["2025-05-16",8.7524,8.7619,8.6571,8.7238,8668200.0],["2025-05-19",8.6095,8.6952,8.5714,8.619,7460000.0],["2025-05-20",8.6571,8.6762,8.5714,8.6095,8297500.0],["2025-05-21",8.5047,8.5333,8.219,8.219,12478200.0],["2025-05-22",8.1619,8.3809,8.1143,8.2762,11775000.0],["2025-05-23",8.0952,8.3143,8.0857,8.2857,8485100.0],["2025-05-27",8.419,8.5047,8.2762,8.4952,7665100.0],["2025-05-28",8.4857,8.4952,8.3238,8.3333,8264600.0],["2025-05-29",8.3905,8.419,8.2952,8.419,7791200.0],["2025-05-30",8.4,8.4381,8.2667,8.3619,12346800.0],["2025-06-02",8.3238,8.3524,8.1238,8.2286,9841100.0],["2025-06-03",8.1905,8.4286,8.1619,8.3428,10001100.0],["2025-06-04",8.3428,8.3619,8.2095,8.2667,8792600.0],["2025-06-05",8.2667,8.3143,8.1524,8.2381,7834600.0],["2025-06-06",8.4,8.4857,8.3524,8.4762,9552600.0],["2025-06-09",8.5143,8.6286,8.5047,8.5143,5846100.0],["2025-06-10",8.5619,8.7047,8.4762,8.6571,10796800.0],["2025-06-11",8.7143,8.7714,8.5143,8.5238,9702700.0],["2025-06-12",8.4857,8.5143,8.3905,8.4952,10744300.0],["2025-06-13",8.3988,8.4759,8.2059,8.2252,12035100.0],["2025-06-16",8.312,8.4084,8.2638,8.3217,8279900.0],["2025-06-17",8.2445,8.3217,8.0999,8.1192,8438000.0],["2025-06-18",8.0999,8.3409,8.0613,8.2638,9449000.0],["2025-06-20",8.3409,8.3892,8.2831,8.3602,13510900.0],["2025-06-23",8.3409,8.5531,8.2349,8.5338,12948100.0],["2025-06-24",8.6399,8.7749,8.582,8.6013,12613700.0],["2025-06-25",8.5917,8.6013,8.4567,8.4663,8248000.0],["2025-06-26",8.5049,8.6688,8.4567,8.6495,6535800.0],["2025-06-27",8.6784,8.7266,8.582,8.6399,13883800.0],["2025-06-30",8.6977,8.717,8.5917,8.6109,7911400.0],["2025-07-01",8.5627,9.0352,8.5049,8.8616,20932600.0],["2025-07-02",8.8616,9.0449,8.852,9.0063,14612300.0],["2025-07-03",9.3052,9.3534,9.2377,9.3149,11934100.0],["2025-07-07",9.2377,9.3727,9.1124,9.1895,12565000.0],["2025-07-08",9.2377,9.392,9.2088,9.2956,9939200.0],["2025-07-09",9.3631,9.3824,9.2088,9.2763,6201600.0],["2025-07-10",9.2859,9.3824,9.2281,9.2474,6136500.0],["2025-07-11",9.1606,9.257,9.1124,9.1702,5909400.0],["2025-07-14",9.1413,9.2763,9.1124,9.257,6946400.0],["2025-07-15",9.2184,9.2666,8.8809,8.8906,7057800.0],["2025-07-16",8.9677,8.987,8.7459,8.9195,8691900.0],["2025-07-17",8.8906,9.1413,8.8809,9.122,9549600.0],["2025-07-18",9.1702,9.2088,9.0545,9.1702,6547800.0],["2025-07-21",9.1991,9.3534,9.1702,9.1895,6303900.0],["2025-07-22",9.2281,9.3534,9.1702,9.2956,7640200.0],["2025-07-23",9.3534,9.3824,9.2184,9.3534,8153100.0],["2025-07-24",9.3438,9.3727,9.0738,9.1895,15368900.0],["2025-07-25",9.2281,9.2666,8.987,9.0931,6059400.0],["2025-07-28",9.122,9.1895,9.0641,9.1799,6207300.0],["2025-07-29",9.1991,9.2474,9.0641,9.1413,5851500.0],["2025-07-30",9.1702,9.2859,9.0063,9.0545,9830000.0],["2025-07-31",8.9966,9.0641,8.9195,8.9388,6180100.0],["2025-08-01",8.852,8.9099,8.6302,8.852,9328400.0],["2025-08-04",8.9099,9.0352,8.8809,9.0159,7579500.0],["2025-08-05",9.0352,9.0545,8.7941,8.9677,9178000.0],["2025-08-06",8.9774,9.0256,8.8713,8.8809,4564300.0],["2025-08-07",9.0063,9.0063,8.7556,8.8616,6534000.0],["2025-08-08",8.9677,9.0641,8.8327,9.0641,7997600.0],["2025-08-11",9.0834,9.1124,8.9291,8.987,5036900.0],["2025-08-12",9.0931,9.4016,9.0256,9.4016,9306900.0],["2025-08-13",9.4499,9.7006,9.392,9.6427,13139100.0],["2025-08-14",9.5174,9.7198,9.4499,9.7006,9596200.0],["2025-08-15",9.7198,9.7295,9.4499,9.4691,8364800.0],["2025-08-18",9.4691,9.4981,9.3727,9.4595,6776200.0],["2025-08-19",9.4402,9.5848,9.3727,9.4113,6324200.0],["2025-08-20",9.4209,9.4788,9.3149,9.4016,6573700.0],["2025-08-21",9.3052,9.4306,9.3052,9.3341,5181000.0],["2025-08-22",9.3727,9.9706,9.3727,9.9416,12601400.0],["2025-08-25",9.8741,9.9802,9.8741,9.8934,7280100.0],["2025-08-26",9.9127,10.0959,9.8645,10.0381,6725600.0],["2025-08-27",10.0091,10.2116,10.0091,10.1152,7808500.0],["2025-08-28",10.1827,10.1827,10.0284,10.0766,5853400.0],["2025-08-29",10.0959,10.1827,10.067,10.0863,6584600.0],["2025-09-02",9.9127,10.0477,9.7295,10.0381,8497900.0],["2025-09-03",10.0091,10.1538,9.9898,10.1345,7607900.0],["2025-09-04",10.1634,10.2791,10.1345,10.2695,6898100.0],["2025-09-05",10.337,10.4431,10.2116,10.3466,10186600.0],["2025-09-08",10.3756,10.4238,10.1538,10.3659,6572200.0],["2025-09-09",10.4623,10.6166,10.3273,10.337,12279600.0],["2025-09-10",10.3177,10.4238,10.2791,10.3273,5565900.0],["2025-09-11",10.3659,10.472,10.2888,10.3948,5893800.0],["2025-09-12",10.3948,10.5491,10.3273,10.4045,9524300.0],["2025-09-15",10.5116,10.5506,10.2973,10.3753,6845800.0],["2025-09-16",10.385,10.4337,10.1902,10.3071,6930200.0],["2025-09-17",10.346,10.7552,10.3265,10.4434,11953900.0],["2025-09-18",10.4922,10.8331,10.4629,10.8136,10375100.0],["2025-09-19",10.7747,10.8039,10.6188,10.6675,18012600.0],["2025-09-22",10.6188,10.6285,10.385,10.4532,8308400.0],["2025-09-23",10.4922,10.7065,10.4337,10.5311,7900300.0],["2025-09-24",10.726,10.8526,10.4434,10.4824,11002500.0],["2025-09-25",10.4337,10.4532,10.2876,10.3753,9314100.0],["2025-09-26",10.424,10.5214,10.3265,10.4045,8349800.0],["2025-09-29",10.5116,10.5506,10.1902,10.3168,8645300.0],["2025-09-30",10.3265,10.424,10.122,10.3265,8718000.0],["2025-10-01",10.346,10.385,10.1804,10.3071,9372700.0],["2025-10-02",10.2681,10.3363,10.1902,10.2973,9482400.0],["2025-10-03",10.3168,10.4922,10.3168,10.3655,10307000.0],["2025-10-06",10.4337,10.8818,10.3947,10.6285,15298600.0],["2025-10-07",10.6383,10.8136,10.4922,10.5506,12651300.0],["2025-10-08",10.648,10.687,10.4922,10.5604,7169700.0],["2025-10-09",10.5701,10.6675,10.4824,10.6091,7916000.0],["2025-10-10",10.6967,10.726,10.0343,10.044,12335300.0],["2025-10-13",10.3265,10.3265,10.1902,10.2778,14822300.0],["2025-10-14",10.1999,10.6188,10.1317,10.5116,20980000.0],["2025-10-15",10.5311,10.5896,10.0733,10.2096,22509100.0],["2025-10-16",10.1317,10.1414,9.3913,9.4692,24719500.0],["2025-10-17",9.6349,9.6641,9.4692,9.5472,16647500.0],["2025-10-20",9.5959,9.9758,9.5472,9.9563,15761600.0],["2025-10-21",9.9174,10.0927,9.8979,9.9953,10050700.0],["2025-10-22",9.9953,10.0148,9.7225,9.8687,16369700.0],["2025-10-23",9.518,10.5116,9.4595,10.2876,37529500.0],["2025-10-24",10.5214,10.989,10.4629,10.6967,16345200.0],["2025-10-27",10.8234,10.8916,10.7065,10.8234,11351400.0],["2025-10-28",10.8331,10.9111,10.6188,10.9013,8575000.0],["2025-10-29",10.8429,11.0572,10.648,10.6773,11166500.0],["2025-10-30",10.6578,10.7844,10.5311,10.5701,8897000.0],["2025-10-31",10.5116,10.6285,10.3947,10.5896,11158600.0],["2025-11-03",10.5311,10.6578,10.3947,10.6578,17932500.0],["2025-11-04",10.5604,10.5896,10.3947,10.4629,13388200.0],["2025-11-05",10.4629,10.7942,10.4629,10.648,10327700.0],["2025-11-06",10.6188,10.726,10.4337,10.5214,7116300.0],["2025-11-07",10.4142,10.7747,10.3947,10.7649,7644600.0],["2025-11-10",10.8136,10.9013,10.7357,10.7357,6615500.0],["2025-11-11",10.7162,10.8526,10.648,10.8234,5999000.0],["2025-11-12",10.8136,11.0182,10.7454,10.7942,10252900.0],["2025-11-13",10.687,10.8234,10.4532,10.4922,7583100.0],["2025-11-14",10.4045,10.5701,10.3558,10.5311,5365300.0],["2025-11-17",10.5311,10.5604,10.1512,10.1609,6549000.0],["2025-11-18",10.1025,10.3655,10.0733,10.1902,7301600.0],["2025-11-19",10.1999,10.3071,10.0733,10.2486,10466100.0],["2025-11-20",10.3753,10.5409,10.1707,10.2096,7230000.0],["2025-11-21",10.2291,10.7747,10.2194,10.4922,18841900.0],["2025-11-24",10.5311,10.8818,10.424,10.8331,9181100.0],["2025-11-25",10.8526,11.1546,10.8526,11.028,8209100.0],["2025-11-26",10.9987,11.2131,10.9695,11.0572,6758800.0],["2025-11-28",11.0669,11.1254,10.989,11.028,3549800.0],["2025-12-01",10.9403,11.3495,10.9208,11.1838,6245900.0],["2025-12-02",11.1936,11.252,11.1156,11.1449,5045100.0],["2025-12-03",11.1644,11.3007,11.1254,11.1936,5834500.0],["2025-12-04",11.1449,11.291,11.1449,11.2228,4475700.0],["2025-12-05",11.1546,11.3007,11.1546,11.252,4472700.0],["2025-12-08",11.2423,11.3787,11.2033,11.291,5965400.0],["2025-12-09",11.2618,11.3787,11.1449,11.1644,5928200.0],["2025-12-10",11.1644,11.6417,11.1644,11.5248,9828600.0],["2025-12-11",11.5053,11.7294,11.4858,11.5443,7993900.0],["2025-12-12",11.5833,11.6612,11.4956,11.6125,5381600.0],["2025-12-15",11.7993,11.8878,11.6617,11.7108,8287300.0],["2025-12-16",11.7305,11.7895,11.6322,11.7108,8511100.0],["2025-12-17",11.7501,11.9665,11.5732,11.701,8416100.0],["2025-12-18",11.819,11.9763,11.7698,11.7796,6498600.0],["2025-12-19",11.7895,11.9173,11.7305,11.819,12024400.0],["2025-12-22",11.8485,11.9468,11.8091,11.878,4195400.0],["2025-12-23",11.8878,11.8878,11.701,11.7207,3935500.0],["2025-12-24",11.7108,11.7698,11.6617,11.7305,2335900.0],["2025-12-26",11.7108,11.7796,11.6518,11.7501,3411800.0],["2025-12-29",11.7698,11.8091,11.6617,11.6715,2855000.0],["2025-12-30",11.6715,11.7108,11.5633,11.583,3822700.0],["2025-12-31",11.6223,11.6322,11.465,11.4847,4518000.0],["2026-01-02",11.5043,11.5928,11.347,11.4945,5275700.0],["2026-01-05",11.4355,11.7698,11.4257,11.701,6178800.0],["2026-01-06",11.6912,11.9271,11.6223,11.878,4336200.0],["2026-01-07",11.9075,11.937,11.7207,11.8681,5671200.0],["2026-01-08",11.7895,12.1041,11.7796,12.0648,7204200.0],["2026-01-09",12.1041,12.2418,11.7796,11.7993,8265300.0],["2026-01-12",11.6518,11.7108,11.4748,11.5535,5068100.0],["2026-01-13",11.6715,11.6715,11.4355,11.465,4523500.0],["2026-01-14",11.4453,11.6518,11.406,11.5338,5640400.0],["2026-01-15",11.5437,11.8681,11.5142,11.819,6773600.0],["2026-01-16",11.7698,11.8681,11.6223,11.6322,6060200.0],["2026-01-20",11.4453,11.6617,11.4453,11.5928,6297700.0],["2026-01-21",11.6617,12.1926,11.6322,12.1631,6426500.0],["2026-01-22",12.2123,12.4679,12.1435,12.1926,12701100.0],["2026-01-23",12.1336,12.1533,11.6912,11.7108,5971200.0],["2026-01-26",11.7207,11.9566,11.6912,11.9271,9227000.0],["2026-01-27",11.9665,12.1041,11.8878,12.0845,10194800.0],["2026-01-28",12.0943,12.291,11.9468,12.0648,11453700.0],["2026-01-29",12.4581,12.5663,12.1533,12.4581,14770800.0],["2026-01-30",12.5859,12.7531,12.1926,12.2516,12929900.0],["2026-02-02",12.2516,12.6253,12.2025,12.4089,12746900.0],["2026-02-03",12.4778,12.9399,12.4286,12.9202,15723000.0],["2026-02-04",13.0481,13.4217,12.9891,13.1661,11510200.0],["2026-02-05",13.1267,13.3627,13.0579,13.3136,12912100.0],["2026-02-06",13.4316,13.5594,13.3922,13.4807,9993900.0],["2026-02-09",13.4119,13.5495,13.4021,13.4709,4983000.0],["2026-02-10",13.4119,13.5495,13.2742,13.3922,6500700.0],["2026-02-11",13.5397,13.638,13.0382,13.1562,8608800.0],["2026-02-12",13.2644,13.3726,12.7728,13.0776,9157500.0],["2026-02-13",13.0481,13.4021,12.9202,13.2644,6813500.0],["2026-02-17",13.2644,13.4905,13.0481,13.1956,7464600.0],["2026-02-18",13.2841,13.4217,13.0087,13.0481,7467200.0],["2026-02-19",12.9202,13.0186,12.6843,12.9399,5788200.0],["2026-02-20",12.8219,13.1661,12.6646,13.1366,10627500.0],["2026-02-23",13.0874,13.2251,12.5466,12.6941,7974200.0],["2026-02-24",12.6744,12.7334,12.5368,12.6548,7596500.0],["2026-02-25",12.8711,12.9891,12.7334,12.9497,5495100.0],["2026-02-26",12.9694,13.1857,12.9301,13.1464,8678100.0],["2026-02-27",12.8613,12.9399,12.0353,12.3991,11855700.0],["2026-03-02",12.1336,12.6843,12.0648,12.5958,8999600.0],["2026-03-03",12.3204,12.4778,12.1631,12.3401,5984800.0],["2026-03-04",12.3893,12.4581,12.2418,12.3696,8284900.0],["2026-03-05",12.2221,12.3106,12.0451,12.2615,6954800.0],["2026-03-06",11.8878,11.996,11.5535,11.9075,7746700.0],["2026-03-09",11.7403,11.9075,11.4552,11.7698,8456200.0],["2026-03-10",11.7993,12.1336,11.6027,11.8681,9323200.0],["2026-03-11",11.7993,11.937,11.6617,11.7305,6061300.0],["2026-03-12",11.4945,11.701,11.406,11.6617,7150700.0],["2026-03-13",11.7609,11.9495,11.612,11.6716,8888700.0],["2026-03-16",11.8105,11.9991,11.8006,11.8304,8037700.0],["2026-03-17",11.9495,11.9991,11.7311,11.8105,7474700.0],["2026-03-18",11.7708,11.8502,11.622,11.6517,11166500.0],["2026-03-19",11.5326,11.8006,11.3639,11.7411,10537200.0],["2026-03-20",11.7311,11.8105,11.4135,11.6418,19766400.0],["2026-03-23",11.9693,12.1678,11.8502,11.9098,9975400.0],["2026-03-24",11.8502,12.2968,11.8006,12.1777,7471000.0],["2026-03-25",12.2373,12.3465,12.0884,12.1777,6035300.0],["2026-03-26",12.0586,12.1976,12.009,12.0983,5180100.0],["2026-03-27",11.9892,12.0586,11.8304,11.8602,5585500.0],["2026-03-30",11.9098,11.9693,11.7609,11.8105,6145400.0],["2026-03-31",11.9892,12.2075,11.88,12.1877,8635800.0],["2026-04-01",12.2671,12.4556,12.1579,12.3465,7739500.0],["2026-04-02",12.1281,12.3564,12.0487,12.3266,4777500.0],["2026-04-06",12.277,12.545,12.2671,12.4755,4202100.0],["2026-04-07",12.4457,12.5549,12.3961,12.5251,5540200.0],["2026-04-08",13.0214,13.0809,12.7435,12.8626,9310300.0],["2026-04-09",12.7931,13.2397,12.7931,13.1504,11368500.0],["2026-04-10",13.2298,13.2298,12.942,12.9618,5181500.0],["2026-04-13",12.8923,13.0412,12.7633,13.0114,4132600.0],["2026-04-14",12.9519,13.0908,12.8129,13.0015,5329700.0],["2026-04-15",13.0313,13.0908,12.8725,13.0412,3829100.0],["2026-04-16",12.9618,13.1603,12.942,12.9916,4674800.0],["2026-04-17",13.1504,13.5672,13.1008,13.4183,6005500.0],["2026-04-20",13.3886,13.597,13.3489,13.4878,5747300.0],["2026-04-21",13.4878,13.5573,13.2695,13.2992,6399100.0],["2026-04-22",13.5176,13.5176,13.0511,13.1504,10448600.0],["2026-04-23",13.6069,14.0138,13.2,13.6665,20273600.0],["2026-04-24",13.7062,13.7161,13.2298,13.2695,7404400.0],["2026-04-27",13.3389,13.5374,13.329,13.4382,4511700.0],["2026-04-28",13.5672,13.6367,13.3588,13.5176,4678800.0],["2026-04-29",13.4481,13.5374,13.1603,13.2099,3285800.0],["2026-04-30",13.2198,13.597,13.1206,13.468,5014100.0],["2026-05-01",13.4977,13.6069,13.329,13.4084,4706700.0],["2026-05-04",13.3092,13.4481,13.2,13.3588,5799100.0],["2026-05-05",13.4382,13.6367,13.2595,13.5474,3374100.0],["2026-05-06",13.5771,13.6962,13.4779,13.5573,6069800.0],["2026-05-07",13.6268,13.6665,13.2496,13.2992,4344400.0],["2026-05-08",13.3588,13.4283,13.2199,13.3092,4772800.0],["2026-05-11",13.3687,13.4183,13.0611,13.1702,5412300.0],["2026-05-12",13.1901,13.2,12.8526,13.0611,4588200.0],["2026-05-13",13.0412,13.1504,12.8427,12.9023,5552900.0],["2026-05-14",13.0214,13.1107,12.8725,12.9519,5370100.0],["2026-05-15",12.942,12.9519,12.674,12.8328,6591500.0],["2026-05-18",12.9221,13.0908,12.8923,12.9717,4823300.0],["2026-05-19",12.9023,12.9717,12.7732,12.8328,4972300.0],["2026-05-20",12.8824,13.2992,12.8526,13.2595,7169400.0],["2026-05-21",13.1702,13.3489,13.1107,13.3092,4597400.0],["2026-05-22",13.4283,13.458,13.2794,13.4481,5232800.0],["2026-05-26",13.5672,13.6764,13.458,13.6069,4539600.0],["2026-05-27",13.6069,13.726,13.4779,13.5374,7880500.0],["2026-05-28",13.4878,13.6367,13.3886,13.6168,6394100.0],["2026-05-29",13.5672,13.726,13.5672,13.6665,5193100.0],["2026-06-01",13.5871,13.5871,13.3389,13.4183,6230300.0],["2026-06-02",13.4183,13.7359,13.3389,13.6565,5028300.0],["2026-06-03",13.597,13.6069,13.2794,13.3092,5114000.0],["2026-06-04",13.5077,13.726,13.4779,13.6863,4195300.0],["2026-06-05",13.6962,13.8451,13.6565,13.6764,4785900.0],["2026-06-08",13.7459,13.8352,13.5672,13.6665,3965400.0],["2026-06-09",13.855,14.123,13.6665,14.0039,9831300.0],["2026-06-10",14.0436,14.2917,13.994,14.0535,10633400.0],["2026-06-11",14.123,14.3314,13.9741,14.3017,6292900.0],["2026-06-12",14.3414,14.5895,14.3414,14.52,8041600.0],["2026-06-15",14.7,14.72,14.26,14.29,7871500.0],["2026-06-16",14.42,14.51,14.16,14.2,5918100.0],["2026-06-17",14.21,14.31,13.79,13.91,8868700.0],["2026-06-18",13.78,14.14,13.67,14.09,11482800.0],["2026-06-22",14.06,14.38,14.06,14.24,4754000.0],["2026-06-23",14.16,14.41,14.16,14.38,5545300.0],["2026-06-24",14.41,14.62,14.35,14.61,7197600.0],["2026-06-25",14.64,14.94,14.59,14.78,6195900.0],["2026-06-26",14.87,14.87,14.61,14.72,15312100.0],["2026-06-29",14.61,14.71,14.48,14.65,5830000.0],["2026-06-30",14.64,14.75,14.54,14.65,6403600.0],["2026-07-01",14.65,14.93,14.64,14.8,5670800.0],["2026-07-02",14.84,14.94,14.46,14.59,6379700.0],["2026-07-06",14.59,14.8,14.57,14.79,5283187.311058],["2026-07-07",14.85,15.01,14.8,14.87,4789281.05529],["2026-07-08",14.79,14.86,14.33,14.47,6145154.645858],["2026-07-09",14.57,14.815,14.555,14.66,5126365.512023],["2026-07-10",14.66,14.76,14.58,14.64,3207095.217414],["2026-07-13",14.64,14.68,14.465,14.55,5313751.059856],["2026-07-14",14.56,14.685,14.5,14.58,8953656.24706],["2026-07-15",14.66,14.92,14.585,14.84,7080559.559876],["2026-07-16",14.83,15.2,14.795,15.19,8407479.221429],["2026-07-17",15.04,15.1,14.84,14.95,5466550.85707],["2026-07-20",14.95,15,14.64,14.67,5580072.92622],["2026-07-21",14.72,14.72,14.5,14.68,8342350.046724],["2026-07-22",14.68,14.7,14.46,14.52,8553850.217919],["2026-07-23",14.08,14.6371,14.01,14.45,12040034.163251],["2026-07-24",14.51,14.605,14.32,14.34,12105437.733862],["2026-07-27",14.43,14.55,14.285,14.35,8029220.802305],["2026-07-28",14.36,14.55,14.325,14.49,6643421.568358],["2026-07-29",14.39,14.495,14.25,14.28,5899878.637206],["2026-07-30",14.42,14.485,14.26,14.32,4476927.57211],["2026-07-31",14.37,14.44,14.155,14.29,7446905.791105]]}