{"t":"BF-B","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.1774,0.1792,0.1774,0.1774,202500.0],["1980-03-18",0.1774,0.1774,0.1774,0.1774,84375.0],["1980-03-19",0.1774,0.1798,0.1774,0.1798,329063.0],["1980-03-20",0.1798,0.1804,0.1792,0.1804,354375.0],["1980-03-21",0.1804,0.1804,0.1757,0.178,2910938.0],["1980-03-24",0.1769,0.1769,0.168,0.168,438750.0],["1980-03-25",0.1674,0.1674,0.1662,0.1662,303750.0],["1980-03-26",0.1662,0.1674,0.1662,0.1662,329063.0],["1980-03-27",0.1662,0.1662,0.1632,0.1632,514688.0],["1980-03-28",0.1632,0.1662,0.1632,0.1662,531563.0],["1980-03-31",0.1674,0.1691,0.1674,0.1691,219375.0],["1980-04-01",0.168,0.168,0.1674,0.1674,42188.0],["1980-04-02",0.1674,0.1709,0.1668,0.1709,759375.0],["1980-04-03",0.1709,0.1709,0.1697,0.1697,135000.0],["1980-04-07",0.1691,0.1691,0.1668,0.1674,135000.0],["1980-04-08",0.1674,0.1674,0.165,0.1674,160313.0],["1980-04-09",0.168,0.1697,0.168,0.1685,109688.0],["1980-04-10",0.1697,0.1721,0.1697,0.1721,109688.0],["1980-04-11",0.1715,0.1715,0.1715,0.1715,67500.0],["1980-04-14",0.1709,0.1709,0.1709,0.1709,92813.0],["1980-04-15",0.1709,0.1721,0.1703,0.1703,1290938.0],["1980-04-16",0.1697,0.1697,0.1662,0.1662,151875.0],["1980-04-17",0.1662,0.1662,0.1662,0.1662,8438.0],["1980-04-18",0.1674,0.1685,0.1674,0.168,75938.0],["1980-04-21",0.168,0.1685,0.168,0.168,253125.0],["1980-04-22",0.1697,0.1733,0.1697,0.1733,253125.0],["1980-04-23",0.1745,0.1745,0.1745,0.1745,464063.0],["1980-04-24",0.1745,0.1757,0.1685,0.1685,615938.0],["1980-04-25",0.1674,0.1674,0.1674,0.1674,194063.0],["1980-04-28",0.1685,0.1715,0.1685,0.1709,118125.0],["1980-04-29",0.1703,0.1703,0.1703,0.1703,16875.0],["1980-04-30",0.1674,0.1674,0.1674,0.1674,329063.0],["1980-05-01",0.1674,0.1674,0.1674,0.1674,109688.0],["1980-05-02",0.1638,0.1638,0.1632,0.1638,1603125.0],["1980-05-05",0.1638,0.1638,0.1638,0.1638,548438.0],["1980-05-06",0.1638,0.1709,0.1638,0.1709,312188.0],["1980-05-07",0.1709,0.1709,0.1709,0.1709,0.0],["1980-05-08",0.1727,0.1733,0.1727,0.1733,658125.0],["1980-05-09",0.1745,0.1757,0.1745,0.1757,25313.0],["1980-05-12",0.1757,0.1757,0.1739,0.1751,270000.0],["1980-05-13",0.1751,0.1751,0.1751,0.1751,0.0],["1980-05-14",0.1757,0.1757,0.1757,0.1757,84375.0],["1980-05-15",0.1757,0.1757,0.1757,0.1757,143438.0],["1980-05-16",0.1757,0.1757,0.1757,0.1757,50625.0],["1980-05-19",0.1769,0.1816,0.1769,0.1816,75938.0],["1980-05-20",0.1828,0.184,0.1828,0.184,25313.0],["1980-05-21",0.184,0.1846,0.1834,0.1846,118125.0],["1980-05-22",0.1846,0.1846,0.1828,0.1846,67500.0],["1980-05-23",0.1858,0.1875,0.1858,0.1875,194063.0],["1980-05-27",0.1869,0.1869,0.1863,0.1863,59063.0],["1980-05-28",0.1863,0.1875,0.1863,0.1875,194063.0],["1980-05-29",0.1881,0.1893,0.1881,0.1893,42188.0],["1980-05-30",0.1881,0.1881,0.1858,0.1858,67500.0],["1980-06-02",0.1858,0.1863,0.1816,0.1863,109688.0],["1980-06-03",0.1852,0.1852,0.1828,0.1828,59063.0],["1980-06-04",0.1828,0.1828,0.1804,0.1804,143438.0],["1980-06-05",0.181,0.1816,0.181,0.1816,1071563.0],["1980-06-06",0.1816,0.1828,0.1804,0.1828,2067188.0],["1980-06-09",0.1828,0.1828,0.181,0.181,278438.0],["1980-06-10",0.181,0.1958,0.181,0.1958,717188.0],["1980-06-11",0.1958,0.1988,0.1958,0.197,261563.0],["1980-06-12",0.1958,0.1958,0.1899,0.1899,101250.0],["1980-06-13",0.1911,0.1923,0.1911,0.1911,101250.0],["1980-06-16",0.1911,0.1911,0.1905,0.1905,396563.0],["1980-06-17",0.1905,0.1941,0.1881,0.1941,438750.0],["1980-06-18",0.1941,0.1947,0.1935,0.1947,101250.0],["1980-06-19",0.1947,0.1958,0.1947,0.1958,75938.0],["1980-06-20",0.197,0.197,0.197,0.197,75938.0],["1980-06-23",0.197,0.197,0.1929,0.1941,700313.0],["1980-06-24",0.1947,0.2012,0.1947,0.2006,590625.0],["1980-06-25",0.2006,0.2012,0.1994,0.1994,50625.0],["1980-06-26",0.1994,0.1994,0.1988,0.1994,329063.0],["1980-06-27",0.1994,0.1994,0.1958,0.1958,101250.0],["1980-06-30",0.1976,0.1994,0.1976,0.1994,244688.0],["1980-07-01",0.1994,0.2006,0.1976,0.2006,160313.0],["1980-07-02",0.2006,0.2006,0.2006,0.2006,0.0],["1980-07-03",0.2006,0.2042,0.2,0.2042,219375.0],["1980-07-07",0.2053,0.2113,0.2053,0.2095,362813.0],["1980-07-08",0.2089,0.2089,0.2077,0.2089,160313.0],["1980-07-09",0.2077,0.2077,0.2065,0.2065,1864688.0],["1980-07-10",0.2065,0.2065,0.2065,0.2065,8438.0],["1980-07-11",0.2059,0.2059,0.2053,0.2059,33750.0],["1980-07-14",0.2059,0.2089,0.2059,0.2089,75938.0],["1980-07-15",0.2077,0.2077,0.2077,0.2077,16875.0],["1980-07-16",0.2089,0.2089,0.2089,0.2089,50625.0],["1980-07-17",0.2089,0.2089,0.2089,0.2089,8438.0],["1980-07-18",0.2113,0.2119,0.2113,0.2113,92813.0],["1980-07-21",0.2113,0.2125,0.2101,0.2113,168750.0],["1980-07-22",0.2107,0.2107,0.2107,0.2107,84375.0],["1980-07-23",0.2107,0.2113,0.2089,0.2089,227813.0],["1980-07-24",0.2089,0.2101,0.2065,0.2065,1923750.0],["1980-07-25",0.2065,0.2065,0.2053,0.2053,135000.0],["1980-07-28",0.2059,0.2065,0.2059,0.2059,42188.0],["1980-07-29",0.2059,0.2172,0.2059,0.2172,303750.0],["1980-07-30",0.2172,0.2172,0.216,0.216,253125.0],["1980-07-31",0.2154,0.2154,0.2148,0.2148,59063.0],["1980-08-01",0.2178,0.2208,0.2178,0.2196,750938.0],["1980-08-04",0.2196,0.2196,0.219,0.2196,50625.0],["1980-08-05",0.2202,0.2208,0.2202,0.2202,143438.0],["1980-08-06",0.2202,0.2231,0.2184,0.2184,1400625.0],["1980-08-07",0.2196,0.2231,0.2196,0.2231,84375.0],["1980-08-08",0.2237,0.2255,0.2237,0.2237,42188.0],["1980-08-11",0.2237,0.2237,0.2237,0.2237,42188.0],["1980-08-12",0.2237,0.2237,0.2226,0.2226,16875.0],["1980-08-13",0.2214,0.2214,0.2196,0.2196,75938.0],["1980-08-14",0.2184,0.2184,0.2172,0.2184,101250.0],["1980-08-15",0.2184,0.2184,0.2166,0.2166,177188.0],["1980-08-18",0.2166,0.2178,0.2166,0.2166,227813.0],["1980-08-19",0.2178,0.2196,0.2178,0.2196,50625.0],["1980-08-20",0.2196,0.2214,0.219,0.2214,126563.0],["1980-08-21",0.2214,0.2273,0.2202,0.2273,1054688.0],["1980-08-22",0.2315,0.2338,0.2315,0.2338,92813.0],["1980-08-25",0.2338,0.2374,0.2338,0.2368,194063.0],["1980-08-26",0.2362,0.2362,0.235,0.2362,219375.0],["1980-08-27",0.2356,0.2356,0.2332,0.2332,135000.0],["1980-08-28",0.2332,0.2332,0.2326,0.2326,92813.0],["1980-08-29",0.2326,0.2362,0.2315,0.2362,135000.0],["1980-09-02",0.235,0.235,0.2344,0.235,118125.0],["1980-09-03",0.2362,0.2404,0.2362,0.2386,168750.0],["1980-09-04",0.2404,0.2445,0.2404,0.2404,2657813.0],["1980-09-05",0.2415,0.2445,0.2415,0.2445,50625.0],["1980-09-08",0.2445,0.2499,0.2445,0.2499,413438.0],["1980-09-09",0.2498,0.251,0.2481,0.2504,236250.0],["1980-09-10",0.2504,0.2528,0.2499,0.2499,151875.0],["1980-09-11",0.2499,0.2499,0.2487,0.2487,109688.0],["1980-09-12",0.2504,0.2516,0.2504,0.2516,33750.0],["1980-09-15",0.2516,0.254,0.2516,0.2516,1307813.0],["1980-09-16",0.2516,0.2564,0.2504,0.2516,514688.0],["1980-09-17",0.2516,0.2516,0.2493,0.251,1442813.0],["1980-09-18",0.2516,0.2564,0.2516,0.2546,295313.0],["1980-09-19",0.254,0.254,0.2528,0.254,118125.0],["1980-09-22",0.254,0.2582,0.254,0.2582,396563.0],["1980-09-23",0.2582,0.2611,0.2582,0.2582,303750.0],["1980-09-24",0.2576,0.2576,0.254,0.2552,236250.0],["1980-09-25",0.2552,0.2564,0.2493,0.254,472500.0],["1980-09-26",0.2528,0.2528,0.2516,0.2516,33750.0],["1980-09-29",0.2504,0.2504,0.2493,0.2504,396563.0],["1980-09-30",0.2504,0.2516,0.2493,0.2504,59063.0],["1980-10-01",0.2493,0.2493,0.2487,0.2493,1054688.0],["1980-10-02",0.2493,0.2504,0.2469,0.2469,345938.0],["1980-10-03",0.2469,0.2481,0.2457,0.2457,118125.0],["1980-10-06",0.2469,0.251,0.2469,0.251,194063.0],["1980-10-07",0.2516,0.2534,0.2516,0.2522,514688.0],["1980-10-08",0.2534,0.2552,0.2534,0.2552,160313.0],["1980-10-09",0.2552,0.2564,0.2552,0.2564,33750.0],["1980-10-10",0.2564,0.2564,0.2564,0.2564,25313.0],["1980-10-13",0.2552,0.2552,0.2534,0.2534,33750.0],["1980-10-14",0.2534,0.254,0.2493,0.2493,210938.0],["1980-10-15",0.2475,0.2475,0.2463,0.2463,750938.0],["1980-10-16",0.2463,0.2481,0.2457,0.2481,253125.0],["1980-10-17",0.2469,0.2469,0.2457,0.2463,67500.0],["1980-10-20",0.2463,0.2463,0.2421,0.2445,227813.0],["1980-10-21",0.2451,0.2463,0.2451,0.2463,565313.0],["1980-10-22",0.2469,0.2498,0.2469,0.2481,168750.0],["1980-10-23",0.2469,0.2469,0.2457,0.2469,185625.0],["1980-10-24",0.2463,0.2463,0.2451,0.2463,210938.0],["1980-10-27",0.2463,0.2481,0.2451,0.2469,1442813.0],["1980-10-28",0.2469,0.2469,0.2445,0.2445,6345000.0],["1980-10-29",0.2433,0.2433,0.2398,0.2398,4632188.0],["1980-10-30",0.2386,0.2386,0.2374,0.2374,101250.0],["1980-10-31",0.2362,0.2362,0.2338,0.235,84375.0],["1980-11-03",0.2362,0.2427,0.2362,0.2386,236250.0],["1980-11-05",0.2398,0.2404,0.2398,0.2398,50625.0],["1980-11-06",0.2374,0.2374,0.2344,0.2344,177188.0],["1980-11-07",0.2326,0.2326,0.2267,0.2267,464063.0],["1980-11-10",0.2273,0.235,0.2273,0.235,92813.0],["1980-11-11",0.2374,0.2374,0.2374,0.2374,126563.0],["1980-11-12",0.2374,0.2374,0.235,0.235,151875.0],["1980-11-13",0.2374,0.2398,0.2374,0.2398,118125.0],["1980-11-14",0.2398,0.2421,0.2398,0.2421,143438.0],["1980-11-17",0.2421,0.2469,0.2409,0.2469,2700000.0],["1980-11-18",0.2481,0.2493,0.2481,0.2481,67500.0],["1980-11-19",0.2516,0.2516,0.2516,0.2516,143438.0],["1980-11-20",0.2528,0.254,0.2528,0.254,16875.0],["1980-11-21",0.2564,0.2564,0.2564,0.2564,33750.0],["1980-11-24",0.2593,0.2641,0.2593,0.2641,1172813.0],["1980-11-25",0.2641,0.273,0.2629,0.273,801563.0],["1980-11-26",0.273,0.2754,0.273,0.273,84375.0],["1980-11-28",0.2718,0.2718,0.2706,0.2706,16875.0],["1980-12-01",0.2688,0.2688,0.2671,0.2671,75938.0],["1980-12-02",0.2671,0.2671,0.2671,0.2671,101250.0],["1980-12-03",0.2647,0.2647,0.2647,0.2647,8438.0],["1980-12-04",0.2647,0.2659,0.2588,0.2588,177188.0],["1980-12-05",0.2588,0.2588,0.2576,0.2576,67500.0],["1980-12-08",0.2576,0.2582,0.2522,0.2522,556875.0],["1980-12-09",0.2522,0.2534,0.2498,0.2534,101250.0],["1980-12-10",0.2546,0.2593,0.2546,0.257,405000.0],["1980-12-11",0.2564,0.2564,0.2564,0.2564,8438.0],["1980-12-12",0.2546,0.2546,0.2534,0.254,126563.0],["1980-12-15",0.2528,0.2528,0.2493,0.2493,160313.0],["1980-12-16",0.2493,0.2522,0.2481,0.2522,615938.0],["1980-12-17",0.2534,0.2588,0.2534,0.2588,236250.0],["1980-12-18",0.2588,0.2599,0.2582,0.2599,84375.0],["1980-12-19",0.2611,0.2635,0.2611,0.2611,1172813.0],["1980-12-22",0.2611,0.2611,0.2599,0.2599,101250.0],["1980-12-23",0.2617,0.2659,0.2617,0.2617,1417500.0],["1980-12-24",0.2623,0.2641,0.2623,0.2635,168750.0],["1980-12-26",0.2623,0.2623,0.2611,0.2611,67500.0],["1980-12-29",0.2617,0.2659,0.2617,0.2647,2430000.0],["1980-12-30",0.2641,0.2641,0.2623,0.2635,160313.0],["1980-12-31",0.2635,0.2635,0.2617,0.2617,84375.0],["1981-01-02",0.2629,0.2647,0.2629,0.2647,413438.0],["1981-01-05",0.2647,0.2659,0.2629,0.2641,2590313.0],["1981-01-06",0.2665,0.2665,0.2665,0.2665,3746250.0],["1981-01-07",0.2665,0.2665,0.2635,0.2647,202500.0],["1981-01-08",0.2659,0.2659,0.2659,0.2659,118125.0],["1981-01-09",0.2665,0.2682,0.2665,0.2682,869063.0],["1981-01-12",0.2682,0.2682,0.2611,0.2617,405000.0],["1981-01-13",0.2617,0.2659,0.2611,0.2635,295313.0],["1981-01-14",0.2617,0.2617,0.2611,0.2611,84375.0],["1981-01-15",0.2593,0.2593,0.2576,0.2576,1535625.0],["1981-01-16",0.2576,0.2588,0.2576,0.2588,42188.0],["1981-01-19",0.2588,0.2611,0.2588,0.2611,430313.0],["1981-01-20",0.2599,0.2599,0.2564,0.2564,278438.0],["1981-01-21",0.2564,0.2588,0.2564,0.2576,84375.0],["1981-01-22",0.2588,0.2629,0.2588,0.2629,101250.0],["1981-01-23",0.2629,0.2629,0.2629,0.2629,0.0],["1981-01-26",0.2617,0.2617,0.2588,0.2588,151875.0],["1981-01-27",0.2582,0.2582,0.2564,0.2582,75938.0],["1981-01-28",0.2582,0.2605,0.2576,0.2605,278438.0],["1981-01-29",0.2593,0.2593,0.2593,0.2593,8438.0],["1981-01-30",0.2593,0.2593,0.2593,0.2593,0.0],["1981-02-02",0.2593,0.2605,0.2588,0.2605,126563.0],["1981-02-03",0.2605,0.2605,0.2605,0.2605,0.0],["1981-02-04",0.2611,0.2653,0.2611,0.2653,109688.0],["1981-02-05",0.2665,0.2682,0.2665,0.2682,227813.0],["1981-02-06",0.2682,0.2718,0.2671,0.2671,236250.0],["1981-02-09",0.2671,0.2671,0.2671,0.2671,0.0],["1981-02-10",0.2671,0.2671,0.2671,0.2671,8438.0],["1981-02-11",0.2677,0.2677,0.2677,0.2677,50625.0],["1981-02-12",0.2688,0.2712,0.2688,0.27,92813.0],["1981-02-13",0.27,0.27,0.2682,0.2688,168750.0],["1981-02-17",0.2682,0.2682,0.2682,0.2682,8438.0],["1981-02-18",0.2682,0.2682,0.2682,0.2682,0.0],["1981-02-19",0.2665,0.2665,0.2665,0.2665,118125.0],["1981-02-20",0.2671,0.2671,0.2671,0.2671,8438.0],["1981-02-23",0.2671,0.2682,0.2671,0.2682,101250.0],["1981-02-24",0.27,0.2742,0.27,0.2742,185625.0],["1981-02-25",0.2748,0.2754,0.2748,0.2754,25313.0],["1981-02-26",0.2754,0.2789,0.2748,0.2789,464063.0],["1981-02-27",0.2789,0.2825,0.2777,0.2825,447188.0],["1981-03-02",0.2837,0.2884,0.2837,0.2872,177188.0],["1981-03-03",0.2872,0.2884,0.2872,0.2884,92813.0],["1981-03-04",0.2896,0.2944,0.2896,0.2908,143438.0],["1981-03-05",0.2896,0.2896,0.2878,0.2884,126563.0],["1981-03-06",0.2872,0.2872,0.2819,0.2819,1198125.0],["1981-03-09",0.2801,0.2801,0.2771,0.2771,50625.0],["1981-03-10",0.2766,0.2766,0.2754,0.2766,25313.0],["1981-03-11",0.2754,0.2754,0.273,0.273,354375.0],["1981-03-12",0.2748,0.2754,0.2748,0.2754,126563.0],["1981-03-13",0.2754,0.2754,0.2754,0.2754,101250.0],["1981-03-16",0.2754,0.2801,0.2754,0.2783,2590313.0],["1981-03-17",0.2789,0.2807,0.2789,0.2789,42188.0],["1981-03-18",0.2789,0.2801,0.2789,0.2795,135000.0],["1981-03-19",0.2795,0.2866,0.2783,0.2819,700313.0],["1981-03-20",0.2819,0.2861,0.2813,0.2861,177188.0],["1981-03-23",0.2896,0.2908,0.2896,0.2902,573750.0],["1981-03-24",0.2902,0.2967,0.2896,0.2961,573750.0],["1981-03-25",0.2979,0.3015,0.2979,0.3015,599063.0],["1981-03-26",0.3003,0.3003,0.2997,0.2997,42188.0],["1981-03-27",0.2997,0.2997,0.2997,0.2997,0.0],["1981-03-30",0.2985,0.2985,0.2985,0.2985,25313.0],["1981-03-31",0.2991,0.3015,0.2991,0.3015,421875.0],["1981-04-01",0.3015,0.3039,0.2967,0.2967,371250.0],["1981-04-02",0.2967,0.2979,0.2932,0.2955,548438.0],["1981-04-03",0.2955,0.2955,0.2955,0.2955,16875.0],["1981-04-06",0.2944,0.2944,0.2944,0.2944,16875.0],["1981-04-07",0.2938,0.2938,0.292,0.292,143438.0],["1981-04-08",0.292,0.2938,0.292,0.2932,92813.0],["1981-04-09",0.2932,0.2932,0.2914,0.292,126563.0],["1981-04-10",0.2932,0.2944,0.2932,0.2932,666563.0],["1981-04-13",0.292,0.292,0.2861,0.2861,75938.0],["1981-04-14",0.2861,0.2878,0.2861,0.2866,42188.0],["1981-04-15",0.2866,0.2866,0.2855,0.2855,118125.0],["1981-04-16",0.2866,0.2872,0.2866,0.2872,194063.0],["1981-04-20",0.2884,0.2884,0.2884,0.2884,135000.0],["1981-04-21",0.2884,0.2896,0.2878,0.289,379688.0],["1981-04-22",0.289,0.2914,0.2872,0.2884,143438.0],["1981-04-23",0.2884,0.2884,0.2872,0.2884,151875.0],["1981-04-24",0.2884,0.2884,0.2884,0.2884,286875.0],["1981-04-27",0.2896,0.2944,0.2896,0.2944,135000.0],["1981-04-28",0.2944,0.2944,0.292,0.2938,911250.0],["1981-04-29",0.2938,0.2944,0.2902,0.2902,177188.0],["1981-04-30",0.2902,0.2902,0.2884,0.2902,135000.0],["1981-05-01",0.2896,0.2896,0.2849,0.2849,362813.0],["1981-05-04",0.2849,0.2849,0.2831,0.2831,295313.0],["1981-05-05",0.2831,0.2837,0.2789,0.2801,67500.0],["1981-05-06",0.2766,0.2766,0.2718,0.2718,185625.0],["1981-05-07",0.2706,0.2706,0.2682,0.2706,244688.0],["1981-05-08",0.2706,0.2831,0.2694,0.2831,329063.0],["1981-05-11",0.2831,0.2837,0.2801,0.2801,1425938.0],["1981-05-12",0.2789,0.2789,0.2766,0.2766,438750.0],["1981-05-13",0.2766,0.2777,0.2748,0.2777,776250.0],["1981-05-14",0.2777,0.2789,0.2777,0.2777,135000.0],["1981-05-15",0.2789,0.2843,0.2789,0.2843,185625.0],["1981-05-18",0.2849,0.2872,0.2849,0.2861,101250.0],["1981-05-19",0.2861,0.2878,0.2789,0.2831,236250.0],["1981-05-20",0.2837,0.2896,0.2837,0.2896,160313.0],["1981-05-21",0.2896,0.2932,0.2896,0.2932,421875.0],["1981-05-22",0.2932,0.2932,0.292,0.292,506250.0],["1981-05-26",0.2938,0.2991,0.2938,0.2979,312188.0],["1981-05-27",0.2979,0.2997,0.2955,0.2955,253125.0],["1981-05-28",0.2955,0.2961,0.2944,0.2961,118125.0],["1981-05-29",0.2944,0.2944,0.292,0.2938,101250.0],["1981-06-01",0.2914,0.2914,0.2902,0.2902,42188.0],["1981-06-02",0.2902,0.2902,0.2902,0.2902,0.0],["1981-06-03",0.2914,0.2914,0.2914,0.2914,16875.0],["1981-06-04",0.2914,0.292,0.289,0.2902,84375.0],["1981-06-05",0.2902,0.2914,0.2872,0.2878,1012500.0],["1981-06-08",0.2855,0.2855,0.2855,0.2855,33750.0],["1981-06-09",0.2855,0.2914,0.2855,0.2855,312188.0],["1981-06-10",0.2855,0.289,0.2849,0.2849,253125.0],["1981-06-11",0.2837,0.2837,0.2819,0.2819,227813.0],["1981-06-12",0.2819,0.2825,0.2801,0.2825,126563.0],["1981-06-15",0.2837,0.2861,0.2837,0.2837,818438.0],["1981-06-16",0.2837,0.2837,0.2813,0.2813,210938.0],["1981-06-17",0.2813,0.2825,0.2795,0.2825,109688.0],["1981-06-18",0.2843,0.2861,0.2843,0.2855,1054688.0],["1981-06-19",0.2843,0.2843,0.2807,0.2843,396563.0],["1981-06-22",0.2849,0.2861,0.2849,0.2861,168750.0],["1981-06-23",0.2872,0.2967,0.2872,0.2967,2733750.0],["1981-06-24",0.2967,0.2979,0.2967,0.2967,1088438.0],["1981-06-25",0.2979,0.3015,0.2979,0.3015,59063.0],["1981-06-26",0.3015,0.3015,0.2979,0.2979,3012188.0],["1981-06-29",0.2979,0.2979,0.2979,0.2979,8438.0],["1981-06-30",0.2979,0.2979,0.2955,0.2973,472500.0],["1981-07-01",0.2979,0.3044,0.2979,0.3039,523125.0],["1981-07-02",0.3039,0.3044,0.3021,0.3039,388125.0],["1981-07-06",0.3039,0.3039,0.3027,0.3027,177188.0],["1981-07-07",0.3015,0.3015,0.2902,0.292,1679063.0],["1981-07-08",0.2944,0.2944,0.2944,0.2944,270000.0],["1981-07-09",0.2944,0.2961,0.2938,0.295,556875.0],["1981-07-10",0.295,0.295,0.295,0.295,50625.0],["1981-07-13",0.2944,0.2944,0.2932,0.2932,50625.0],["1981-07-14",0.292,0.292,0.2896,0.2896,2590313.0],["1981-07-15",0.2872,0.2872,0.2849,0.2872,151875.0],["1981-07-16",0.2872,0.2872,0.2849,0.2861,126563.0],["1981-07-17",0.2884,0.2884,0.2861,0.2861,84375.0],["1981-07-20",0.2861,0.2872,0.2825,0.2825,126563.0],["1981-07-21",0.2825,0.2849,0.2813,0.2837,341719.0],["1981-07-22",0.2837,0.2849,0.2825,0.2825,135000.0],["1981-07-23",0.2825,0.2849,0.2825,0.2849,2919375.0],["1981-07-24",0.2849,0.2849,0.2849,0.2849,33750.0],["1981-07-27",0.2849,0.2872,0.2813,0.2813,270000.0],["1981-07-28",0.2813,0.2849,0.2813,0.2849,168750.0],["1981-07-29",0.2849,0.2872,0.2825,0.2849,105469.0],["1981-07-30",0.2849,0.2884,0.2825,0.2872,92813.0],["1981-07-31",0.2872,0.2872,0.2837,0.2837,151875.0],["1981-08-03",0.2837,0.2896,0.2837,0.2896,164531.0],["1981-08-04",0.2896,0.2967,0.2861,0.2967,97031.0],["1981-08-05",0.2991,0.311,0.2991,0.3086,375469.0],["1981-08-06",0.3086,0.311,0.3086,0.311,113906.0],["1981-08-07",0.311,0.311,0.3074,0.3074,586406.0],["1981-08-10",0.3074,0.311,0.305,0.305,535781.0],["1981-08-11",0.305,0.3074,0.3039,0.305,113906.0],["1981-08-12",0.305,0.305,0.3039,0.3039,54844.0],["1981-08-13",0.305,0.3062,0.305,0.305,25313.0],["1981-08-14",0.305,0.3074,0.2944,0.2944,1683281.0],["1981-08-17",0.2944,0.2967,0.2944,0.2944,21094.0],["1981-08-18",0.2944,0.2944,0.2849,0.2849,67500.0],["1981-08-19",0.2849,0.2872,0.2849,0.2872,54844.0],["1981-08-20",0.2849,0.2849,0.2849,0.2849,21094.0],["1981-08-21",0.2872,0.2884,0.2872,0.2884,25313.0],["1981-08-24",0.2884,0.2884,0.2801,0.2801,1092656.0],["1981-08-25",0.2801,0.2801,0.2777,0.2801,392344.0],["1981-08-26",0.2825,0.2837,0.2825,0.2837,29531.0],["1981-08-27",0.2837,0.2837,0.2801,0.2825,139219.0],["1981-08-28",0.2849,0.2849,0.2849,0.2849,80156.0],["1981-08-31",0.2801,0.2801,0.2706,0.2706,303750.0],["1981-09-01",0.2706,0.2742,0.2694,0.2718,400781.0],["1981-09-02",0.2742,0.2813,0.2742,0.2813,236250.0],["1981-09-03",0.2813,0.2825,0.2801,0.2801,97031.0],["1981-09-04",0.2777,0.2777,0.2718,0.2718,278438.0],["1981-09-08",0.2706,0.2706,0.2635,0.2635,84375.0],["1981-09-09",0.2635,0.2659,0.2623,0.2635,468281.0],["1981-09-10",0.2635,0.2647,0.2564,0.2599,957656.0],["1981-09-11",0.2599,0.2599,0.2564,0.2576,345938.0],["1981-09-14",0.2576,0.2588,0.2564,0.2564,270000.0],["1981-09-15",0.2552,0.2552,0.2469,0.2516,189844.0],["1981-09-16",0.2516,0.254,0.2516,0.2516,278438.0],["1981-09-17",0.2516,0.2588,0.2516,0.2564,447188.0],["1981-09-18",0.2564,0.2623,0.2552,0.2623,122344.0],["1981-09-21",0.2623,0.2623,0.2528,0.2564,130781.0],["1981-09-22",0.2564,0.2659,0.2528,0.2659,147656.0],["1981-09-23",0.2659,0.2671,0.2623,0.2635,75938.0],["1981-09-24",0.2635,0.2635,0.2611,0.2611,42188.0],["1981-09-25",0.2611,0.2647,0.2564,0.2611,118125.0],["1981-09-28",0.2588,0.2588,0.254,0.2564,59063.0],["1981-09-29",0.2588,0.2647,0.2588,0.2647,160313.0],["1981-09-30",0.2623,0.2623,0.2611,0.2611,21094.0],["1981-10-01",0.2611,0.2623,0.2576,0.2611,1004063.0],["1981-10-02",0.2635,0.2647,0.2635,0.2635,413438.0],["1981-10-05",0.2635,0.2682,0.2623,0.2635,375469.0],["1981-10-06",0.2659,0.2694,0.2659,0.2694,63281.0],["1981-10-07",0.2694,0.2706,0.2671,0.2706,143438.0],["1981-10-08",0.2718,0.2718,0.2718,0.2718,42188.0],["1981-10-09",0.2718,0.2754,0.2694,0.2694,307969.0],["1981-10-12",0.2694,0.2706,0.2694,0.2694,442969.0],["1981-10-13",0.2706,0.273,0.2706,0.273,130781.0],["1981-10-14",0.273,0.273,0.2694,0.2694,502031.0],["1981-10-15",0.2706,0.2718,0.2706,0.2706,839531.0],["1981-10-16",0.2706,0.2742,0.2706,0.273,299531.0],["1981-10-19",0.2754,0.2801,0.2754,0.2801,497813.0],["1981-10-20",0.2801,0.2825,0.2789,0.2813,172969.0],["1981-10-21",0.2789,0.2789,0.2766,0.2766,46406.0],["1981-10-22",0.2766,0.2861,0.2766,0.2849,869063.0],["1981-10-23",0.2849,0.2849,0.2777,0.2849,1944844.0],["1981-10-26",0.2825,0.2825,0.2706,0.2706,2590313.0],["1981-10-27",0.2718,0.2754,0.2718,0.2754,223594.0],["1981-10-28",0.273,0.273,0.273,0.273,29531.0],["1981-10-29",0.273,0.273,0.273,0.273,12656.0],["1981-10-30",0.2754,0.2896,0.2754,0.2896,940781.0],["1981-11-02",0.2944,0.2991,0.2944,0.2955,649688.0],["1981-11-03",0.2967,0.3039,0.2967,0.3039,856406.0],["1981-11-04",0.3039,0.305,0.3027,0.305,329063.0],["1981-11-05",0.305,0.305,0.305,0.305,67500.0],["1981-11-06",0.305,0.3074,0.305,0.3074,552656.0],["1981-11-09",0.3098,0.3157,0.3098,0.3157,303750.0],["1981-11-10",0.3169,0.3252,0.3169,0.3205,274219.0],["1981-11-11",0.3193,0.3193,0.3193,0.3193,54844.0],["1981-11-12",0.3217,0.3252,0.3217,0.3252,4817813.0],["1981-11-13",0.3252,0.3264,0.3205,0.3217,151875.0],["1981-11-16",0.3193,0.3193,0.3157,0.3157,143438.0],["1981-11-17",0.3157,0.3169,0.3134,0.3145,405000.0],["1981-11-18",0.3157,0.3157,0.3157,0.3157,4219.0],["1981-11-19",0.3145,0.3145,0.311,0.311,995625.0],["1981-11-20",0.3122,0.3122,0.3122,0.3122,37969.0],["1981-11-23",0.3098,0.3098,0.3027,0.305,405000.0],["1981-11-24",0.305,0.3086,0.305,0.3086,206719.0],["1981-11-25",0.3086,0.3122,0.3086,0.3122,472500.0],["1981-11-27",0.3134,0.3134,0.3134,0.3134,50625.0],["1981-11-30",0.3134,0.3134,0.3122,0.3134,109688.0],["1981-12-01",0.3134,0.3145,0.3122,0.3134,3058594.0],["1981-12-02",0.3134,0.3145,0.3134,0.3145,472500.0],["1981-12-03",0.3145,0.3157,0.3145,0.3145,3210469.0],["1981-12-04",0.3169,0.3193,0.3169,0.3181,1202344.0],["1981-12-07",0.3181,0.3217,0.3181,0.3217,286875.0],["1981-12-08",0.3217,0.3217,0.3193,0.3217,59063.0],["1981-12-09",0.3217,0.3228,0.3217,0.3228,615938.0],["1981-12-10",0.3228,0.3228,0.3193,0.3205,362813.0],["1981-12-11",0.3205,0.3228,0.3193,0.3193,84375.0],["1981-12-14",0.3193,0.3228,0.3181,0.3205,1645313.0],["1981-12-15",0.3205,0.3228,0.3193,0.3228,1598906.0],["1981-12-16",0.3228,0.3228,0.3217,0.3228,383906.0],["1981-12-17",0.3228,0.3228,0.3205,0.3205,1286719.0],["1981-12-18",0.3228,0.3228,0.3228,0.3228,333281.0],["1981-12-21",0.3228,0.3228,0.3193,0.3193,126563.0],["1981-12-22",0.3205,0.3228,0.3205,0.3228,3366563.0],["1981-12-23",0.3228,0.3228,0.3157,0.3169,307969.0],["1981-12-24",0.3145,0.3145,0.3134,0.3145,46406.0],["1981-12-28",0.3145,0.3157,0.3134,0.3157,21094.0],["1981-12-29",0.3169,0.3217,0.3169,0.3217,375469.0],["1981-12-30",0.324,0.3312,0.324,0.3312,105469.0],["1981-12-31",0.3335,0.343,0.3335,0.343,278438.0],["1982-01-04",0.3418,0.3418,0.3371,0.3371,919688.0],["1982-01-05",0.3371,0.3383,0.3323,0.3323,544219.0],["1982-01-06",0.33,0.33,0.3205,0.3205,75938.0],["1982-01-07",0.3181,0.3181,0.3027,0.305,818438.0],["1982-01-08",0.305,0.3062,0.2967,0.2991,248906.0],["1982-01-11",0.2991,0.3003,0.2944,0.3003,5066719.0],["1982-01-12",0.2908,0.2908,0.2742,0.2742,810000.0],["1982-01-13",0.2718,0.2718,0.2671,0.2671,312188.0],["1982-01-14",0.2671,0.2706,0.2671,0.2706,822656.0],["1982-01-15",0.2706,0.2801,0.2706,0.2789,2071406.0],["1982-01-18",0.2789,0.2801,0.2766,0.2801,607500.0],["1982-01-19",0.2801,0.2801,0.2766,0.2766,177188.0],["1982-01-20",0.2754,0.2754,0.273,0.273,4003594.0],["1982-01-21",0.273,0.2813,0.2694,0.2789,497813.0],["1982-01-22",0.2813,0.2861,0.2813,0.2849,248906.0],["1982-01-25",0.2825,0.2825,0.2801,0.2813,75938.0],["1982-01-26",0.2849,0.3003,0.2849,0.2944,5606719.0],["1982-01-27",0.2944,0.2944,0.2896,0.2944,358594.0],["1982-01-28",0.2944,0.2944,0.292,0.2932,185625.0],["1982-01-29",0.2944,0.2944,0.2944,0.2944,1375313.0],["1982-02-01",0.2932,0.2932,0.2896,0.2932,371250.0],["1982-02-02",0.2932,0.2944,0.2932,0.2944,223594.0],["1982-02-03",0.2944,0.2991,0.2932,0.2979,620156.0],["1982-02-04",0.2979,0.3015,0.2955,0.2991,202500.0],["1982-02-05",0.2991,0.3003,0.292,0.292,1075781.0],["1982-02-08",0.292,0.2967,0.2908,0.2908,1586250.0],["1982-02-09",0.2908,0.2955,0.2896,0.2908,160313.0],["1982-02-10",0.2932,0.2955,0.2932,0.2955,248906.0],["1982-02-11",0.2955,0.2967,0.2932,0.2955,151875.0],["1982-02-12",0.2955,0.2955,0.2955,0.2955,54844.0],["1982-02-16",0.2955,0.2955,0.292,0.2955,312188.0],["1982-02-17",0.2955,0.2967,0.2944,0.2955,442969.0],["1982-02-18",0.2955,0.2967,0.2825,0.2849,2797031.0],["1982-02-19",0.2849,0.2849,0.2813,0.2813,2910938.0],["1982-02-22",0.2801,0.2801,0.2742,0.2742,278438.0],["1982-02-23",0.2754,0.2837,0.2754,0.2813,982969.0],["1982-02-24",0.2813,0.2825,0.2789,0.2825,1404844.0],["1982-02-25",0.2825,0.2849,0.2789,0.2813,4535156.0],["1982-02-26",0.2813,0.2813,0.2813,0.2813,0.0],["1982-03-01",0.2813,0.2825,0.2742,0.2742,1096875.0],["1982-03-02",0.2742,0.2872,0.2742,0.2872,409219.0],["1982-03-03",0.2884,0.292,0.2884,0.2884,417656.0],["1982-03-04",0.2884,0.2896,0.2849,0.2872,4138594.0],["1982-03-05",0.2872,0.2896,0.2837,0.2849,987188.0],["1982-03-08",0.2849,0.2884,0.2849,0.2872,198281.0],["1982-03-09",0.2849,0.2849,0.2825,0.2849,92813.0],["1982-03-10",0.2872,0.2872,0.2872,0.2872,71719.0],["1982-03-11",0.2872,0.2872,0.2849,0.2849,603281.0],["1982-03-12",0.2849,0.2861,0.2849,0.2849,3425625.0],["1982-03-15",0.2849,0.2872,0.2825,0.2872,2092500.0],["1982-03-16",0.2884,0.2932,0.2884,0.2884,3501563.0],["1982-03-17",0.2896,0.2932,0.2896,0.2932,493594.0],["1982-03-18",0.2932,0.2944,0.2908,0.2944,514688.0],["1982-03-19",0.2944,0.2955,0.2908,0.2955,518906.0],["1982-03-22",0.2955,0.2991,0.292,0.2991,409219.0],["1982-03-23",0.2991,0.3015,0.2979,0.3015,2122031.0],["1982-03-24",0.3015,0.3027,0.2991,0.3027,156094.0],["1982-03-25",0.3027,0.311,0.2991,0.311,1442813.0],["1982-03-26",0.311,0.3169,0.311,0.3169,185625.0],["1982-03-29",0.3157,0.3157,0.3086,0.311,885938.0],["1982-03-30",0.311,0.3122,0.3098,0.3122,1185469.0],["1982-03-31",0.3134,0.3169,0.3134,0.3169,982969.0],["1982-04-01",0.3181,0.3288,0.3181,0.3276,493594.0],["1982-04-02",0.3276,0.3335,0.3276,0.33,649688.0],["1982-04-05",0.33,0.3347,0.3288,0.3312,151875.0],["1982-04-06",0.3288,0.3288,0.324,0.3276,776250.0],["1982-04-07",0.3288,0.3418,0.3288,0.3395,2062969.0],["1982-04-08",0.3407,0.3466,0.3407,0.3454,101250.0],["1982-04-12",0.3454,0.349,0.3418,0.343,1101094.0],["1982-04-13",0.3407,0.3407,0.3359,0.3359,101250.0],["1982-04-14",0.3359,0.3466,0.3335,0.3466,2020781.0],["1982-04-15",0.3466,0.3478,0.3442,0.3442,628594.0],["1982-04-16",0.3442,0.3454,0.343,0.3454,126563.0],["1982-04-19",0.3478,0.3632,0.3478,0.362,1168594.0],["1982-04-20",0.362,0.3656,0.3549,0.3549,860625.0],["1982-04-21",0.3549,0.3585,0.3454,0.3478,139219.0],["1982-04-22",0.3478,0.349,0.3466,0.3466,358594.0],["1982-04-23",0.349,0.3608,0.349,0.3608,818438.0],["1982-04-26",0.3608,0.3656,0.3596,0.3608,860625.0],["1982-04-27",0.3585,0.3585,0.3501,0.3513,603281.0],["1982-04-28",0.3513,0.3525,0.3466,0.3466,135000.0],["1982-04-29",0.3466,0.3513,0.3418,0.349,303750.0],["1982-04-30",0.349,0.349,0.3466,0.3478,1586250.0],["1982-05-03",0.3466,0.3466,0.3442,0.3442,540000.0],["1982-05-04",0.3418,0.3418,0.3407,0.3418,687656.0],["1982-05-05",0.3418,0.343,0.3407,0.3407,831094.0],["1982-05-06",0.343,0.3478,0.343,0.3478,510469.0],["1982-05-07",0.3478,0.3501,0.3466,0.3501,1890000.0],["1982-05-10",0.3501,0.3537,0.349,0.3537,63281.0],["1982-05-11",0.3549,0.3549,0.3549,0.3549,54844.0],["1982-05-12",0.3549,0.3549,0.3525,0.3549,46406.0],["1982-05-13",0.3549,0.3549,0.3513,0.3513,97031.0],["1982-05-14",0.3513,0.3513,0.3466,0.3466,84375.0],["1982-05-17",0.3466,0.3466,0.3418,0.3466,316406.0],["1982-05-18",0.3454,0.3454,0.3418,0.3418,350156.0],["1982-05-19",0.3418,0.3466,0.3418,0.343,1012500.0],["1982-05-20",0.343,0.3442,0.3407,0.3407,885938.0],["1982-05-21",0.3418,0.3418,0.3418,0.3418,320625.0],["1982-05-24",0.3418,0.3418,0.3359,0.3395,898594.0],["1982-05-25",0.3395,0.3395,0.3383,0.3395,21094.0],["1982-05-26",0.3383,0.3383,0.3335,0.3335,270000.0],["1982-05-27",0.3312,0.3312,0.3276,0.3276,653906.0],["1982-05-28",0.3312,0.3323,0.3312,0.3312,552656.0],["1982-06-01",0.3312,0.3335,0.33,0.3312,1548281.0],["1982-06-02",0.3323,0.3371,0.3323,0.3347,1109531.0],["1982-06-03",0.3359,0.3608,0.3359,0.3608,624375.0],["1982-06-04",0.3608,0.3608,0.3466,0.3466,898594.0],["1982-06-07",0.3418,0.3418,0.3323,0.3407,628594.0],["1982-06-08",0.343,0.349,0.343,0.349,160313.0],["1982-06-09",0.3478,0.3478,0.3418,0.3418,358594.0],["1982-06-10",0.3418,0.3418,0.3418,0.3418,8438.0],["1982-06-11",0.3466,0.3549,0.3466,0.3513,303750.0],["1982-06-14",0.3513,0.3561,0.3513,0.3513,358594.0],["1982-06-15",0.349,0.349,0.3407,0.3407,236250.0],["1982-06-16",0.3407,0.3407,0.3347,0.3371,603281.0],["1982-06-17",0.3371,0.3371,0.3217,0.3252,2995313.0],["1982-06-18",0.3252,0.3252,0.2944,0.3039,5083594.0],["1982-06-21",0.3039,0.3205,0.3039,0.3169,291094.0],["1982-06-22",0.3169,0.3169,0.2908,0.2967,4581563.0],["1982-06-23",0.3062,0.3193,0.3062,0.3169,455625.0],["1982-06-24",0.3169,0.3217,0.3098,0.3098,1691719.0],["1982-06-25",0.3098,0.3157,0.305,0.305,1371094.0],["1982-06-28",0.305,0.305,0.3015,0.305,8247656.0],["1982-06-29",0.305,0.3062,0.3039,0.3062,130781.0],["1982-06-30",0.3074,0.3169,0.3074,0.3169,814219.0],["1982-07-01",0.3134,0.3134,0.305,0.3062,1577813.0],["1982-07-02",0.3062,0.3122,0.3062,0.3098,189844.0],["1982-07-06",0.3086,0.3086,0.3074,0.3074,46406.0],["1982-07-07",0.3098,0.3122,0.3098,0.3122,189844.0],["1982-07-08",0.3122,0.3122,0.3039,0.305,949219.0],["1982-07-09",0.3062,0.3122,0.3062,0.3086,666563.0],["1982-07-12",0.311,0.3145,0.311,0.3134,970313.0],["1982-07-13",0.3134,0.3134,0.311,0.3134,105469.0],["1982-07-14",0.3122,0.3122,0.3086,0.311,337500.0],["1982-07-15",0.311,0.3157,0.3074,0.3098,316406.0],["1982-07-16",0.3098,0.3205,0.3086,0.3193,307969.0],["1982-07-19",0.3228,0.3288,0.3228,0.3276,396563.0],["1982-07-20",0.3323,0.3347,0.3323,0.3335,717188.0],["1982-07-21",0.3335,0.3347,0.3312,0.3312,1953281.0],["1982-07-22",0.3323,0.3347,0.3323,0.3323,143438.0],["1982-07-23",0.3323,0.3383,0.3312,0.3383,451406.0],["1982-07-26",0.3407,0.3418,0.3407,0.3418,324844.0],["1982-07-27",0.3418,0.343,0.3407,0.3407,232031.0],["1982-07-28",0.3407,0.3407,0.3371,0.3371,510469.0],["1982-07-29",0.3371,0.3383,0.3323,0.3323,430313.0],["1982-07-30",0.3312,0.3312,0.3252,0.3252,1649531.0],["1982-08-02",0.3252,0.3288,0.3228,0.3228,215156.0],["1982-08-03",0.3228,0.3264,0.3157,0.3157,788906.0],["1982-08-04",0.3134,0.3134,0.3039,0.3074,6830156.0],["1982-08-05",0.3074,0.3086,0.3074,0.3086,223594.0],["1982-08-06",0.3086,0.3098,0.3039,0.3039,565313.0],["1982-08-09",0.3039,0.3039,0.3015,0.3039,189844.0],["1982-08-10",0.3039,0.3074,0.3015,0.3015,2497500.0],["1982-08-11",0.3015,0.3027,0.2991,0.3027,151875.0],["1982-08-12",0.3027,0.3039,0.3003,0.3027,135000.0],["1982-08-13",0.3039,0.3039,0.3039,0.3039,869063.0],["1982-08-16",0.3062,0.3169,0.3062,0.3169,974531.0],["1982-08-17",0.3193,0.3264,0.3193,0.3252,485156.0],["1982-08-18",0.3276,0.3359,0.3276,0.3276,577969.0],["1982-08-19",0.3252,0.3252,0.3217,0.3228,278438.0],["1982-08-20",0.3217,0.3217,0.3134,0.3145,181406.0],["1982-08-23",0.3122,0.3122,0.2991,0.3039,7766719.0],["1982-08-24",0.3086,0.3276,0.3086,0.3276,2565000.0],["1982-08-25",0.3276,0.3454,0.3252,0.343,1286719.0],["1982-08-26",0.343,0.343,0.3276,0.33,1510313.0],["1982-08-27",0.33,0.33,0.3181,0.3228,2463750.0],["1982-08-30",0.3228,0.3288,0.3181,0.3288,2062969.0],["1982-08-31",0.3288,0.33,0.3205,0.3205,772031.0],["1982-09-01",0.3205,0.3217,0.3193,0.3193,337500.0],["1982-09-02",0.3193,0.3193,0.3145,0.3181,1409063.0],["1982-09-03",0.3205,0.3407,0.3205,0.3371,3282188.0],["1982-09-07",0.3371,0.3371,0.3264,0.3371,1805625.0],["1982-09-08",0.3395,0.3442,0.3395,0.3395,2328750.0],["1982-09-09",0.3395,0.3418,0.3347,0.3418,493594.0],["1982-09-10",0.3418,0.3442,0.3407,0.3418,135000.0],["1982-09-13",0.3407,0.3407,0.3288,0.3312,506250.0],["1982-09-14",0.3335,0.3454,0.3335,0.3395,856406.0],["1982-09-15",0.3407,0.3442,0.3407,0.3442,607500.0],["1982-09-16",0.3442,0.3442,0.3395,0.3407,367031.0],["1982-09-17",0.3407,0.3407,0.3323,0.3323,687656.0],["1982-09-20",0.3323,0.3323,0.3276,0.3323,1501875.0],["1982-09-21",0.3323,0.3323,0.3288,0.3323,194063.0],["1982-09-22",0.3466,0.3513,0.3466,0.3466,1586250.0],["1982-09-23",0.3442,0.3442,0.3371,0.3407,265781.0],["1982-09-24",0.3407,0.3418,0.3347,0.3407,4522500.0],["1982-09-27",0.3407,0.3418,0.3395,0.3418,476719.0],["1982-09-28",0.3418,0.349,0.3418,0.3466,210938.0],["1982-09-29",0.3466,0.3513,0.3442,0.3442,4201875.0],["1982-09-30",0.3442,0.3478,0.3395,0.3418,1278281.0],["1982-10-01",0.3418,0.3466,0.3418,0.3442,590625.0],["1982-10-04",0.3454,0.3454,0.3454,0.3454,29531.0],["1982-10-05",0.3454,0.3454,0.343,0.343,2299219.0],["1982-10-06",0.343,0.3454,0.3418,0.3454,2003906.0],["1982-10-07",0.3466,0.3608,0.3466,0.3596,1071563.0],["1982-10-08",0.3596,0.3632,0.3561,0.3585,561094.0],["1982-10-11",0.362,0.3774,0.362,0.3774,1295156.0],["1982-10-12",0.3774,0.3798,0.3561,0.3668,801563.0],["1982-10-13",0.3703,0.3786,0.3703,0.3751,565313.0],["1982-10-14",0.3751,0.3846,0.3751,0.3751,2586094.0],["1982-10-15",0.3751,0.3763,0.3703,0.3763,687656.0],["1982-10-18",0.3774,0.3822,0.3774,0.3798,810000.0],["1982-10-19",0.3798,0.3846,0.3798,0.3834,1404844.0],["1982-10-20",0.3834,0.3881,0.381,0.3881,307969.0],["1982-10-21",0.3893,0.4,0.3893,0.3893,793125.0],["1982-10-22",0.3952,0.3988,0.3952,0.3964,502031.0],["1982-10-25",0.3941,0.3941,0.3834,0.3858,337500.0],["1982-10-26",0.3834,0.3834,0.3727,0.3774,383906.0],["1982-10-27",0.3774,0.3786,0.3727,0.3751,413438.0],["1982-10-28",0.3763,0.3798,0.3763,0.3798,333281.0],["1982-10-29",0.3798,0.3846,0.3798,0.3846,653906.0],["1982-11-01",0.3869,0.3976,0.3869,0.3952,3037500.0],["1982-11-02",0.4,0.4071,0.4,0.4059,540000.0],["1982-11-03",0.4059,0.4178,0.4047,0.4166,569531.0],["1982-11-04",0.4166,0.419,0.4154,0.4178,1303594.0],["1982-11-05",0.4178,0.4178,0.4142,0.4142,696094.0],["1982-11-08",0.4142,0.4154,0.4059,0.4071,248906.0],["1982-11-09",0.4071,0.419,0.4059,0.419,1784531.0],["1982-11-10",0.4225,0.4285,0.4225,0.4237,1531406.0],["1982-11-11",0.4225,0.4225,0.419,0.4214,206719.0],["1982-11-12",0.419,0.419,0.4012,0.4012,434531.0],["1982-11-15",0.3869,0.3869,0.3703,0.3798,1350000.0],["1982-11-16",0.3798,0.3834,0.3727,0.3834,818438.0],["1982-11-17",0.3834,0.3905,0.3798,0.3798,4379063.0],["1982-11-18",0.3798,0.3822,0.3751,0.3763,379688.0],["1982-11-19",0.3763,0.3822,0.3703,0.3727,734063.0],["1982-11-22",0.3727,0.3727,0.368,0.368,185625.0],["1982-11-23",0.3632,0.3632,0.3466,0.3466,915469.0],["1982-11-24",0.349,0.3561,0.349,0.3537,540000.0],["1982-11-26",0.3537,0.3549,0.3525,0.3549,130781.0],["1982-11-29",0.3549,0.3561,0.3525,0.3525,358594.0],["1982-11-30",0.3501,0.3501,0.3418,0.3501,506250.0],["1982-12-01",0.3501,0.3561,0.349,0.3525,11842031.0],["1982-12-02",0.3525,0.3549,0.3513,0.3513,151875.0],["1982-12-03",0.3513,0.3525,0.3466,0.3466,535781.0],["1982-12-06",0.3466,0.349,0.3442,0.3442,139219.0],["1982-12-07",0.3418,0.3418,0.3252,0.3407,2278125.0],["1982-12-08",0.3407,0.3454,0.3395,0.3454,282656.0],["1982-12-09",0.3454,0.3478,0.3395,0.343,721406.0],["1982-12-10",0.343,0.349,0.3371,0.3371,637031.0],["1982-12-13",0.3371,0.3383,0.3276,0.3276,544219.0],["1982-12-14",0.3276,0.33,0.3039,0.311,1965938.0],["1982-12-15",0.311,0.3145,0.3086,0.311,1965938.0],["1982-12-16",0.311,0.3181,0.311,0.3181,367031.0],["1982-12-17",0.3181,0.3181,0.311,0.3181,1776094.0],["1982-12-20",0.3169,0.3169,0.3039,0.3039,3117656.0],["1982-12-21",0.3039,0.305,0.2979,0.3039,2467969.0],["1982-12-22",0.3039,0.3157,0.3015,0.311,2543906.0],["1982-12-23",0.3134,0.3157,0.3134,0.3157,4505625.0],["1982-12-27",0.3205,0.3371,0.3205,0.3359,1265625.0],["1982-12-28",0.3359,0.3466,0.3359,0.3418,1683281.0],["1982-12-29",0.3418,0.3466,0.3383,0.3418,215156.0],["1982-12-30",0.3418,0.3442,0.3347,0.3347,232031.0],["1982-12-31",0.3359,0.3407,0.3359,0.3407,46406.0],["1983-01-03",0.3407,0.3418,0.3347,0.3371,999844.0],["1983-01-04",0.3371,0.3371,0.3276,0.3347,464063.0],["1983-01-05",0.3347,0.3347,0.3276,0.3276,1615781.0],["1983-01-06",0.3276,0.3371,0.3276,0.3371,1501875.0],["1983-01-07",0.3371,0.343,0.3371,0.3418,1177031.0],["1983-01-10",0.3418,0.349,0.3395,0.3478,1096875.0],["1983-01-11",0.3478,0.3537,0.3466,0.3466,2590313.0],["1983-01-12",0.3466,0.3466,0.3418,0.3454,459844.0],["1983-01-13",0.3454,0.3466,0.3418,0.3442,7867969.0],["1983-01-14",0.349,0.3537,0.349,0.349,405000.0],["1983-01-17",0.349,0.3537,0.349,0.3537,438750.0],["1983-01-18",0.3537,0.3596,0.3513,0.3596,894375.0],["1983-01-19",0.3596,0.3703,0.3596,0.362,514688.0],["1983-01-20",0.3608,0.3608,0.3537,0.3608,3539531.0],["1983-01-21",0.3596,0.3596,0.3549,0.3561,168750.0],["1983-01-24",0.3561,0.3561,0.3513,0.3525,793125.0],["1983-01-25",0.3525,0.3537,0.3501,0.3525,274219.0],["1983-01-26",0.3525,0.3549,0.3525,0.3537,63281.0],["1983-01-27",0.3537,0.3537,0.349,0.3525,1396406.0],["1983-01-28",0.3525,0.3525,0.3478,0.3478,405000.0],["1983-01-31",0.349,0.3561,0.349,0.3549,1902656.0],["1983-02-01",0.3525,0.3525,0.3418,0.3454,1442813.0],["1983-02-02",0.3442,0.3442,0.3418,0.3418,687656.0],["1983-02-03",0.3418,0.343,0.3347,0.3371,1160156.0],["1983-02-04",0.3371,0.3418,0.3371,0.3395,586406.0],["1983-02-07",0.3418,0.3513,0.3418,0.3513,750938.0],["1983-02-08",0.3513,0.3513,0.343,0.343,164531.0],["1983-02-09",0.343,0.343,0.3383,0.3383,514688.0],["1983-02-10",0.3347,0.3347,0.33,0.3323,392344.0],["1983-02-11",0.3323,0.3371,0.3264,0.3276,430313.0],["1983-02-14",0.3276,0.3276,0.3264,0.3276,1042031.0],["1983-02-15",0.3276,0.33,0.3252,0.3276,464063.0],["1983-02-16",0.3276,0.33,0.3264,0.33,388125.0],["1983-02-17",0.33,0.33,0.3276,0.3288,172969.0],["1983-02-18",0.3288,0.33,0.3193,0.3217,459844.0],["1983-02-22",0.3217,0.3217,0.3157,0.3181,434531.0],["1983-02-23",0.3181,0.3205,0.3157,0.3157,506250.0],["1983-02-24",0.3157,0.3181,0.311,0.3169,1704375.0],["1983-02-25",0.3169,0.3181,0.3134,0.3145,1797188.0],["1983-02-28",0.3145,0.3205,0.3039,0.3039,1911094.0],["1983-03-01",0.3039,0.311,0.3039,0.305,974531.0],["1983-03-02",0.3039,0.3039,0.2932,0.3003,13685625.0],["1983-03-03",0.3003,0.3205,0.2967,0.3157,11669063.0],["1983-03-04",0.3205,0.3347,0.3205,0.3347,1531406.0],["1983-03-07",0.3383,0.3513,0.3383,0.3442,5155313.0],["1983-03-08",0.3442,0.3442,0.3371,0.3418,9850781.0],["1983-03-09",0.3418,0.3454,0.3395,0.3442,2375156.0],["1983-03-10",0.3466,0.3537,0.3466,0.3466,4117500.0],["1983-03-11",0.3418,0.3418,0.33,0.3347,1122188.0],["1983-03-14",0.3347,0.3371,0.3312,0.3359,438750.0],["1983-03-15",0.3359,0.3359,0.3312,0.3347,540000.0],["1983-03-16",0.3347,0.3359,0.3312,0.3312,767813.0],["1983-03-17",0.3312,0.3359,0.3312,0.3335,354375.0],["1983-03-18",0.3312,0.3312,0.3264,0.33,172969.0],["1983-03-21",0.33,0.33,0.3276,0.3288,2767500.0],["1983-03-22",0.3288,0.33,0.3228,0.33,2316094.0],["1983-03-23",0.33,0.3323,0.33,0.3323,2957344.0],["1983-03-24",0.3323,0.3359,0.33,0.3323,970313.0],["1983-03-25",0.3323,0.3347,0.3323,0.3347,966094.0],["1983-03-28",0.3347,0.3371,0.33,0.3323,1814063.0],["1983-03-29",0.3371,0.3418,0.3371,0.3418,464063.0],["1983-03-30",0.3478,0.3513,0.3478,0.349,4138594.0],["1983-03-31",0.349,0.3537,0.3466,0.349,316406.0],["1983-04-04",0.3466,0.3466,0.3395,0.3418,1160156.0],["1983-04-05",0.3418,0.3418,0.3383,0.3383,181406.0],["1983-04-06",0.3383,0.3395,0.3323,0.3335,679219.0],["1983-04-07",0.3335,0.3383,0.3323,0.3383,3214688.0],["1983-04-08",0.3395,0.3442,0.3395,0.3418,375469.0],["1983-04-11",0.3418,0.343,0.3395,0.3418,388125.0],["1983-04-12",0.3418,0.349,0.3418,0.3418,510469.0],["1983-04-13",0.3418,0.3454,0.3407,0.3407,223594.0],["1983-04-14",0.3407,0.343,0.3323,0.3371,3666094.0],["1983-04-15",0.3371,0.3454,0.3371,0.3442,5353594.0],["1983-04-18",0.3442,0.3442,0.3347,0.3407,556875.0],["1983-04-19",0.3407,0.3454,0.3371,0.3371,679219.0],["1983-04-20",0.3371,0.3407,0.3371,0.3371,168750.0],["1983-04-21",0.3371,0.343,0.3371,0.3383,2345625.0],["1983-04-22",0.3383,0.343,0.3359,0.3407,329063.0],["1983-04-25",0.3407,0.343,0.3395,0.3407,426094.0],["1983-04-26",0.3407,0.3418,0.3359,0.3359,455625.0],["1983-04-27",0.3407,0.3466,0.3407,0.343,1501875.0],["1983-04-28",0.343,0.3525,0.343,0.3513,2434219.0],["1983-04-29",0.3513,0.3608,0.3513,0.3513,890156.0],["1983-05-02",0.3513,0.3537,0.3418,0.3418,2847656.0],["1983-05-03",0.3418,0.3442,0.3288,0.3323,1071563.0],["1983-05-04",0.3323,0.3418,0.33,0.3418,1063125.0],["1983-05-05",0.3442,0.349,0.3442,0.349,818438.0],["1983-05-06",0.349,0.3561,0.343,0.3561,856406.0],["1983-05-09",0.3561,0.3632,0.3561,0.3608,949219.0],["1983-05-10",0.3608,0.3608,0.3561,0.3585,725625.0],["1983-05-11",0.3573,0.3573,0.3466,0.349,679219.0],["1983-05-12",0.349,0.3513,0.3466,0.3501,388125.0],["1983-05-13",0.3501,0.3501,0.3466,0.3501,784688.0],["1983-05-16",0.3501,0.3549,0.3442,0.3442,721406.0],["1983-05-17",0.3442,0.3442,0.3407,0.3407,413438.0],["1983-05-18",0.3407,0.343,0.3395,0.3395,1582031.0],["1983-05-19",0.3359,0.3359,0.3323,0.3359,333281.0],["1983-05-20",0.3347,0.3347,0.3276,0.3288,1333125.0],["1983-05-23",0.3276,0.3276,0.324,0.3264,147656.0],["1983-05-24",0.3264,0.33,0.3228,0.3264,1265625.0],["1983-05-25",0.3264,0.3312,0.3252,0.3312,485156.0],["1983-05-26",0.3312,0.3371,0.3312,0.3312,341719.0],["1983-05-27",0.3312,0.3347,0.3312,0.3312,307969.0],["1983-05-31",0.3335,0.3418,0.3335,0.3418,982969.0],["1983-06-01",0.3418,0.3454,0.3395,0.3395,510469.0],["1983-06-02",0.3407,0.3442,0.3407,0.3418,742500.0],["1983-06-03",0.3418,0.3466,0.3418,0.3466,763594.0],["1983-06-06",0.3501,0.3561,0.3501,0.3537,1109531.0],["1983-06-07",0.3537,0.3537,0.349,0.349,210938.0],["1983-06-08",0.3466,0.3466,0.3323,0.3383,2206406.0],["1983-06-09",0.3383,0.3383,0.3181,0.3181,4307344.0],["1983-06-10",0.3181,0.3252,0.3169,0.3193,687656.0],["1983-06-13",0.3193,0.3205,0.3157,0.3205,603281.0],["1983-06-14",0.3205,0.3205,0.3134,0.3157,780469.0],["1983-06-15",0.3157,0.3205,0.3098,0.3205,1295156.0],["1983-06-16",0.3252,0.3383,0.3252,0.3312,814219.0],["1983-06-17",0.3312,0.3312,0.3228,0.3228,447188.0],["1983-06-20",0.3228,0.3228,0.3169,0.3181,894375.0],["1983-06-21",0.3181,0.3181,0.3086,0.3134,540000.0],["1983-06-22",0.3134,0.3205,0.3086,0.3157,763594.0],["1983-06-23",0.3157,0.3205,0.3157,0.3181,383906.0],["1983-06-24",0.3181,0.3205,0.3134,0.3181,784688.0],["1983-06-27",0.3145,0.3145,0.3062,0.3086,1215000.0],["1983-06-28",0.3134,0.3205,0.3134,0.3157,544219.0],["1983-06-29",0.3181,0.3217,0.3181,0.3205,518906.0],["1983-06-30",0.3205,0.3217,0.3122,0.3122,253125.0],["1983-07-01",0.3122,0.3181,0.311,0.3157,1358438.0],["1983-07-05",0.3145,0.3145,0.3062,0.3062,628594.0],["1983-07-06",0.3062,0.3062,0.3003,0.3039,831094.0],["1983-07-07",0.3074,0.3323,0.3074,0.33,1691719.0],["1983-07-08",0.33,0.3312,0.3264,0.3264,2138906.0],["1983-07-11",0.3264,0.3312,0.3193,0.3217,329063.0],["1983-07-12",0.3217,0.3217,0.3134,0.3145,396563.0],["1983-07-13",0.3134,0.3134,0.3039,0.3134,573750.0],["1983-07-14",0.3134,0.3134,0.3122,0.3134,168750.0],["1983-07-15",0.3134,0.3181,0.311,0.3181,459844.0],["1983-07-18",0.3181,0.3205,0.3157,0.3157,282656.0],["1983-07-19",0.3157,0.3181,0.3145,0.3157,345938.0],["1983-07-20",0.3157,0.3323,0.3145,0.3323,497813.0],["1983-07-21",0.3323,0.3323,0.3264,0.3264,307969.0],["1983-07-22",0.324,0.324,0.3134,0.3134,400781.0],["1983-07-25",0.3181,0.3252,0.3181,0.3217,1801406.0],["1983-07-26",0.3217,0.3264,0.3205,0.3205,451406.0],["1983-07-27",0.3205,0.3205,0.3145,0.3145,168750.0],["1983-07-28",0.3145,0.3157,0.3062,0.3062,1818281.0],["1983-07-29",0.2991,0.2991,0.2908,0.2944,1447031.0],["1983-08-01",0.2944,0.2944,0.2896,0.292,776250.0],["1983-08-02",0.292,0.2979,0.292,0.2979,1189688.0],["1983-08-03",0.2967,0.2967,0.292,0.2955,164531.0],["1983-08-04",0.2955,0.2979,0.2825,0.2837,1193906.0],["1983-08-05",0.2837,0.2849,0.2635,0.2647,1054688.0],["1983-08-08",0.2647,0.2682,0.2611,0.2635,3256875.0],["1983-08-09",0.2647,0.2766,0.2647,0.2754,594844.0],["1983-08-10",0.2754,0.2825,0.2742,0.2825,822656.0],["1983-08-11",0.2825,0.2837,0.273,0.2777,1151719.0],["1983-08-12",0.2777,0.2825,0.2754,0.2825,653906.0],["1983-08-15",0.2825,0.2825,0.2754,0.2754,624375.0],["1983-08-16",0.2754,0.2754,0.2718,0.2754,923906.0],["1983-08-17",0.2754,0.2837,0.2754,0.2837,628594.0],["1983-08-18",0.2837,0.2908,0.2837,0.2849,497813.0],["1983-08-19",0.2849,0.2884,0.2849,0.2884,257344.0],["1983-08-22",0.2884,0.292,0.2872,0.2884,442969.0],["1983-08-23",0.2861,0.2861,0.2801,0.2861,299531.0],["1983-08-24",0.2837,0.2837,0.2789,0.2789,1004063.0],["1983-08-25",0.2789,0.2813,0.273,0.2813,784688.0],["1983-08-26",0.2813,0.2872,0.2754,0.2872,1573594.0],["1983-08-29",0.2872,0.2908,0.2849,0.2849,202500.0],["1983-08-30",0.2825,0.2825,0.2801,0.2825,151875.0],["1983-08-31",0.2825,0.2849,0.2801,0.2825,426094.0],["1983-09-01",0.2825,0.2849,0.2754,0.2766,653906.0],["1983-09-02",0.2766,0.2766,0.273,0.2754,1847813.0],["1983-09-06",0.2754,0.2801,0.273,0.2754,1455469.0],["1983-09-07",0.2754,0.2754,0.2742,0.2754,877500.0],["1983-09-08",0.2777,0.2849,0.2777,0.2849,295313.0],["1983-09-09",0.2884,0.2967,0.2884,0.292,1982813.0],["1983-09-12",0.292,0.2967,0.2896,0.2955,1004063.0],["1983-09-13",0.2955,0.2967,0.2908,0.292,1231875.0],["1983-09-14",0.292,0.2944,0.292,0.292,814219.0],["1983-09-15",0.2932,0.2955,0.2932,0.2955,1767656.0],["1983-09-16",0.2967,0.3039,0.2967,0.3027,164531.0],["1983-09-19",0.3039,0.3062,0.3039,0.3062,1160156.0],["1983-09-20",0.3062,0.3098,0.3015,0.3086,2058750.0],["1983-09-21",0.3098,0.3181,0.3098,0.3181,3240000.0],["1983-09-22",0.3181,0.324,0.3181,0.3217,1607344.0],["1983-09-23",0.3217,0.33,0.3205,0.33,3547969.0],["1983-09-26",0.33,0.3312,0.3264,0.3264,510469.0],["1983-09-27",0.3264,0.3264,0.324,0.324,860625.0],["1983-09-28",0.324,0.3252,0.3228,0.3252,206719.0],["1983-09-29",0.324,0.324,0.3228,0.324,624375.0],["1983-09-30",0.324,0.3276,0.324,0.3276,219375.0],["1983-10-03",0.3276,0.3276,0.3228,0.324,367031.0],["1983-10-04",0.324,0.3264,0.324,0.3264,63281.0],["1983-10-05",0.3264,0.3276,0.3252,0.3264,240469.0],["1983-10-06",0.3264,0.3335,0.3264,0.3335,227813.0],["1983-10-07",0.3335,0.3347,0.3312,0.3347,337500.0],["1983-10-10",0.3347,0.3347,0.3323,0.3323,75938.0],["1983-10-11",0.33,0.33,0.3288,0.3288,2797031.0],["1983-10-12",0.3276,0.3276,0.3252,0.3252,6821719.0],["1983-10-13",0.3252,0.3288,0.3252,0.3276,1084219.0],["1983-10-14",0.3276,0.3276,0.3252,0.3276,42188.0],["1983-10-17",0.3276,0.3276,0.3157,0.3157,2615625.0],["1983-10-18",0.3157,0.3169,0.3122,0.3122,1472344.0],["1983-10-19",0.3134,0.3157,0.3134,0.3145,265781.0],["1983-10-20",0.3145,0.3157,0.3134,0.3145,227813.0],["1983-10-21",0.3145,0.3169,0.3134,0.3169,105469.0],["1983-10-24",0.3169,0.3169,0.3157,0.3157,147656.0],["1983-10-25",0.3157,0.3181,0.3134,0.3181,329063.0],["1983-10-26",0.3228,0.3276,0.3228,0.3228,459844.0],["1983-10-27",0.3228,0.3276,0.3228,0.3228,350156.0],["1983-10-28",0.3228,0.3228,0.3205,0.3205,468281.0],["1983-10-31",0.3205,0.3228,0.3193,0.3193,1392188.0],["1983-11-01",0.3193,0.3205,0.3157,0.3169,215156.0],["1983-11-02",0.3181,0.3228,0.3181,0.3205,341719.0],["1983-11-03",0.3181,0.3181,0.3074,0.3098,253125.0],["1983-11-04",0.311,0.3157,0.311,0.3157,599063.0],["1983-11-07",0.3157,0.3157,0.3098,0.3098,396563.0],["1983-11-08",0.311,0.3157,0.311,0.3157,750938.0],["1983-11-09",0.3157,0.3169,0.3145,0.3157,329063.0],["1983-11-10",0.3157,0.3157,0.3157,0.3157,12656.0],["1983-11-11",0.3169,0.3252,0.3169,0.3252,143438.0],["1983-11-14",0.3252,0.3323,0.3252,0.3323,240469.0],["1983-11-15",0.3323,0.3323,0.3288,0.3288,493594.0],["1983-11-16",0.33,0.3323,0.33,0.3312,658125.0],["1983-11-17",0.3312,0.3312,0.3276,0.3312,172969.0],["1983-11-18",0.33,0.33,0.3252,0.3252,400781.0],["1983-11-21",0.33,0.3323,0.33,0.3312,556875.0],["1983-11-22",0.3312,0.3335,0.33,0.3323,307969.0],["1983-11-23",0.3323,0.3323,0.3323,0.3323,164531.0],["1983-11-25",0.3323,0.3359,0.3323,0.3323,801563.0],["1983-11-28",0.3323,0.3359,0.3323,0.3359,291094.0],["1983-11-29",0.3347,0.3347,0.3312,0.3312,156094.0],["1983-11-30",0.3323,0.3347,0.3323,0.3323,139219.0],["1983-12-01",0.3347,0.3561,0.3347,0.3561,2033438.0],["1983-12-02",0.3561,0.3561,0.3395,0.3395,864844.0],["1983-12-05",0.3371,0.3371,0.3276,0.3276,2438438.0],["1983-12-06",0.3276,0.3323,0.3276,0.3312,594844.0],["1983-12-07",0.3312,0.3359,0.33,0.3335,894375.0],["1983-12-08",0.3335,0.3347,0.3323,0.3347,151875.0],["1983-12-09",0.3347,0.3371,0.3323,0.3323,307969.0],["1983-12-12",0.3323,0.3347,0.3276,0.3276,2986875.0],["1983-12-13",0.3228,0.3228,0.3157,0.3169,1244531.0],["1983-12-14",0.3134,0.3134,0.3039,0.311,1392188.0],["1983-12-15",0.311,0.311,0.2991,0.2991,312188.0],["1983-12-16",0.2991,0.2991,0.292,0.2967,691875.0],["1983-12-19",0.2967,0.2967,0.2944,0.2944,552656.0],["1983-12-20",0.2944,0.2991,0.2944,0.2967,464063.0],["1983-12-21",0.2967,0.305,0.2955,0.3015,278438.0],["1983-12-22",0.3039,0.3122,0.3039,0.3086,1071563.0],["1983-12-23",0.3086,0.311,0.305,0.305,620156.0],["1983-12-27",0.3062,0.3169,0.3062,0.3169,586406.0],["1983-12-28",0.3169,0.3169,0.3145,0.3145,523125.0],["1983-12-29",0.3134,0.3134,0.3098,0.3098,172969.0],["1983-12-30",0.3098,0.311,0.3086,0.3086,156094.0],["1984-01-03",0.3086,0.3098,0.3039,0.3062,1147500.0],["1984-01-04",0.3039,0.3039,0.2944,0.2979,2742188.0],["1984-01-05",0.2979,0.3015,0.2944,0.2944,653906.0],["1984-01-06",0.2967,0.3015,0.2967,0.3003,510469.0],["1984-01-09",0.3003,0.3027,0.2955,0.3003,1649531.0],["1984-01-10",0.3003,0.3015,0.2991,0.3015,1350000.0],["1984-01-11",0.3015,0.3062,0.3015,0.3039,1438594.0],["1984-01-12",0.3039,0.305,0.3015,0.305,1139063.0],["1984-01-13",0.305,0.3062,0.3015,0.3039,565313.0],["1984-01-16",0.3039,0.3074,0.3039,0.3074,628594.0],["1984-01-17",0.3086,0.3122,0.3086,0.3098,1210781.0],["1984-01-18",0.3098,0.3122,0.305,0.305,181406.0],["1984-01-19",0.305,0.305,0.3039,0.305,15778125.0],["1984-01-20",0.3027,0.3027,0.2944,0.2967,1206563.0],["1984-01-23",0.2944,0.2944,0.2884,0.2884,2851875.0],["1984-01-24",0.2884,0.2944,0.2872,0.2944,455625.0],["1984-01-25",0.292,0.292,0.2908,0.2908,2581875.0],["1984-01-26",0.2908,0.292,0.2837,0.2872,354375.0],["1984-01-27",0.2872,0.2872,0.2813,0.2825,198281.0],["1984-01-30",0.2825,0.2837,0.2777,0.2801,767813.0],["1984-01-31",0.2801,0.2849,0.2777,0.2849,219375.0],["1984-02-01",0.2861,0.2896,0.2861,0.2896,194063.0],["1984-02-02",0.2896,0.2908,0.2849,0.2849,2725313.0],["1984-02-03",0.2837,0.2837,0.2825,0.2837,282656.0],["1984-02-06",0.2825,0.2825,0.2766,0.2789,270000.0],["1984-02-07",0.2789,0.2789,0.2754,0.2789,168750.0],["1984-02-08",0.2789,0.2801,0.2718,0.2718,1628438.0],["1984-02-09",0.2718,0.2754,0.2718,0.2754,392344.0],["1984-02-10",0.2754,0.2789,0.2742,0.2754,202500.0],["1984-02-13",0.2659,0.2659,0.2659,0.2659,16875.0],["1984-02-14",0.2742,0.2754,0.2742,0.2754,194063.0],["1984-02-15",0.2754,0.2754,0.273,0.273,329063.0],["1984-02-16",0.273,0.2754,0.2706,0.2754,1877344.0],["1984-02-17",0.273,0.273,0.2706,0.2718,396563.0],["1984-02-21",0.2706,0.2706,0.2659,0.2694,5193281.0],["1984-02-22",0.2659,0.2659,0.2564,0.2611,725625.0],["1984-02-23",0.2611,0.273,0.2611,0.273,5146875.0],["1984-02-24",0.273,0.273,0.2659,0.2682,535781.0],["1984-02-27",0.2682,0.2694,0.2659,0.2659,438750.0],["1984-02-28",0.2635,0.2635,0.2576,0.2576,1902656.0],["1984-02-29",0.2611,0.2659,0.2611,0.2659,1695938.0],["1984-03-01",0.2647,0.2647,0.2623,0.2647,333281.0],["1984-03-02",0.2599,0.2599,0.2516,0.2576,2008125.0],["1984-03-05",0.2576,0.2576,0.2445,0.2504,6100313.0],["1984-03-06",0.2493,0.2493,0.2457,0.2469,725625.0],["1984-03-07",0.2469,0.2481,0.2433,0.2469,518906.0],["1984-03-08",0.2469,0.2528,0.2469,0.2516,5505469.0],["1984-03-09",0.2516,0.2576,0.2516,0.2528,5454844.0],["1984-03-12",0.2528,0.2576,0.2528,0.2552,329063.0],["1984-03-13",0.2552,0.2564,0.2528,0.2564,109688.0],["1984-03-14",0.2564,0.2564,0.2493,0.2493,696094.0],["1984-03-15",0.2493,0.2516,0.2481,0.2493,257344.0],["1984-03-16",0.2493,0.2504,0.2445,0.2445,1244531.0],["1984-03-19",0.2445,0.2445,0.2398,0.2445,265781.0],["1984-03-20",0.2433,0.2433,0.2398,0.2421,236250.0],["1984-03-21",0.2421,0.2445,0.2398,0.2409,1025156.0],["1984-03-22",0.2409,0.2409,0.2374,0.2409,307969.0],["1984-03-23",0.2409,0.2493,0.2409,0.2481,2354063.0],["1984-03-26",0.2493,0.2504,0.2493,0.2493,29531.0],["1984-03-27",0.2493,0.2528,0.2469,0.2528,1544063.0],["1984-03-28",0.2528,0.2528,0.2504,0.2528,291094.0],["1984-03-29",0.2528,0.2564,0.2528,0.2564,518906.0],["1984-03-30",0.2552,0.2552,0.2481,0.2504,641250.0],["1984-04-02",0.2504,0.2528,0.2504,0.2516,552656.0],["1984-04-03",0.2516,0.254,0.2516,0.2516,679219.0],["1984-04-04",0.2516,0.2516,0.2421,0.2421,1539844.0],["1984-04-05",0.2433,0.2469,0.2433,0.2445,354375.0],["1984-04-06",0.2433,0.2433,0.2374,0.2374,265781.0],["1984-04-09",0.2362,0.2362,0.2303,0.2326,434531.0],["1984-04-10",0.2326,0.235,0.2326,0.2326,476719.0],["1984-04-11",0.2338,0.2362,0.2338,0.2338,113906.0],["1984-04-12",0.2362,0.2386,0.2362,0.2386,236250.0],["1984-04-13",0.2374,0.2374,0.2315,0.2315,1109531.0],["1984-04-16",0.2315,0.2315,0.2279,0.2291,675000.0],["1984-04-17",0.2291,0.2315,0.2291,0.2315,915469.0],["1984-04-18",0.2315,0.2326,0.2303,0.2326,194063.0],["1984-04-19",0.2326,0.235,0.2315,0.2338,257344.0],["1984-04-23",0.2338,0.235,0.2338,0.2338,1797188.0],["1984-04-24",0.2338,0.235,0.2338,0.235,33750.0],["1984-04-25",0.235,0.2362,0.2326,0.2362,721406.0],["1984-04-26",0.2362,0.2362,0.235,0.235,274219.0],["1984-04-27",0.235,0.2374,0.235,0.2374,240469.0],["1984-04-30",0.2398,0.2421,0.2398,0.2421,493594.0],["1984-05-01",0.2421,0.2504,0.2421,0.2504,371250.0],["1984-05-02",0.2504,0.254,0.2493,0.254,210938.0],["1984-05-03",0.2528,0.2528,0.2493,0.2493,164531.0],["1984-05-04",0.2493,0.2493,0.2469,0.2493,354375.0],["1984-05-07",0.2469,0.2469,0.2445,0.2469,181406.0],["1984-05-08",0.2469,0.2504,0.2469,0.2504,194063.0],["1984-05-09",0.2528,0.2659,0.2528,0.2647,464063.0],["1984-05-10",0.2647,0.2659,0.2576,0.2659,320625.0],["1984-05-11",0.2659,0.2694,0.2599,0.2599,620156.0],["1984-05-14",0.2588,0.2588,0.2576,0.2576,54844.0],["1984-05-15",0.2576,0.2576,0.2469,0.2469,565313.0],["1984-05-16",0.2469,0.2516,0.2469,0.2469,156094.0],["1984-05-17",0.2457,0.2457,0.2421,0.2421,417656.0],["1984-05-18",0.2421,0.2445,0.2398,0.2409,194063.0],["1984-05-21",0.2398,0.2398,0.2303,0.2374,1113750.0],["1984-05-22",0.2374,0.2421,0.2374,0.2421,649688.0],["1984-05-23",0.2421,0.2421,0.2421,0.2421,181406.0],["1984-05-24",0.2421,0.2433,0.2421,0.2421,1299375.0],["1984-05-25",0.2421,0.2457,0.2421,0.2421,1476563.0],["1984-05-29",0.2421,0.2421,0.2386,0.2386,540000.0],["1984-05-30",0.2386,0.2398,0.2326,0.2362,2894063.0],["1984-05-31",0.2362,0.2421,0.2326,0.2421,1227656.0],["1984-06-01",0.2421,0.2469,0.2409,0.2469,286875.0],["1984-06-04",0.2445,0.2445,0.2421,0.2433,413438.0],["1984-06-05",0.2409,0.2409,0.2374,0.2386,1046250.0],["1984-06-06",0.2386,0.2398,0.2386,0.2398,506250.0],["1984-06-07",0.2398,0.2409,0.235,0.2409,253125.0],["1984-06-08",0.2386,0.2386,0.2362,0.2362,88594.0],["1984-06-11",0.235,0.235,0.2255,0.2279,877500.0],["1984-06-12",0.2279,0.2315,0.222,0.2303,270000.0],["1984-06-13",0.2303,0.2315,0.2303,0.2303,189844.0],["1984-06-14",0.2303,0.2303,0.2279,0.2279,113906.0],["1984-06-15",0.2279,0.2291,0.2267,0.2267,421875.0],["1984-06-18",0.2267,0.2267,0.2243,0.2267,480938.0],["1984-06-19",0.2267,0.2279,0.222,0.2243,1877344.0],["1984-06-20",0.2243,0.2243,0.2208,0.2231,3657656.0],["1984-06-21",0.2303,0.2409,0.2303,0.2398,1033594.0],["1984-06-22",0.2398,0.2433,0.2398,0.2433,2970000.0],["1984-06-25",0.2433,0.2445,0.2421,0.2433,143438.0],["1984-06-26",0.2457,0.2493,0.2457,0.2493,2062969.0],["1984-06-27",0.2493,0.2504,0.2469,0.2469,772031.0],["1984-06-28",0.2469,0.2469,0.2445,0.2469,442969.0],["1984-06-29",0.2469,0.2504,0.2469,0.2493,1868906.0],["1984-07-02",0.2504,0.2528,0.2504,0.2516,1206563.0],["1984-07-03",0.2516,0.2528,0.2516,0.2528,135000.0],["1984-07-05",0.2528,0.2528,0.2516,0.2528,21094.0],["1984-07-06",0.2528,0.2528,0.2516,0.2528,219375.0],["1984-07-09",0.2528,0.254,0.2516,0.254,464063.0],["1984-07-10",0.2552,0.2588,0.2552,0.2552,177188.0],["1984-07-11",0.2552,0.2564,0.254,0.254,270000.0],["1984-07-12",0.2516,0.2516,0.2504,0.2504,147656.0],["1984-07-13",0.2493,0.2493,0.2469,0.2469,101250.0],["1984-07-16",0.2469,0.2469,0.2421,0.2433,544219.0],["1984-07-17",0.2445,0.2528,0.2445,0.2504,552656.0],["1984-07-18",0.2504,0.2528,0.2504,0.2528,257344.0],["1984-07-19",0.2516,0.2516,0.2493,0.2493,299531.0],["1984-07-20",0.2493,0.2504,0.2493,0.2493,1257188.0],["1984-07-23",0.2481,0.2481,0.2457,0.2457,265781.0],["1984-07-24",0.2457,0.2469,0.2445,0.2469,358594.0],["1984-07-25",0.2469,0.2493,0.2469,0.2493,101250.0],["1984-07-26",0.2504,0.2564,0.2504,0.254,1695938.0],["1984-07-27",0.2564,0.2599,0.2564,0.2588,1843594.0],["1984-07-30",0.2588,0.2611,0.2552,0.2611,1248750.0],["1984-07-31",0.2611,0.273,0.2576,0.273,1569375.0],["1984-08-01",0.273,0.2754,0.2694,0.2694,2868750.0],["1984-08-02",0.2671,0.2671,0.2623,0.2623,2746406.0],["1984-08-03",0.2635,0.2647,0.2635,0.2635,2522813.0],["1984-08-06",0.2635,0.2682,0.2635,0.2659,2822344.0],["1984-08-07",0.2659,0.2671,0.2635,0.2671,1130625.0],["1984-08-08",0.2671,0.273,0.2647,0.2706,383906.0],["1984-08-09",0.2706,0.2718,0.2706,0.2718,413438.0],["1984-08-10",0.2718,0.2754,0.2694,0.2742,1539844.0],["1984-08-13",0.273,0.273,0.2706,0.2718,1257188.0],["1984-08-14",0.2718,0.273,0.2718,0.2718,333281.0],["1984-08-15",0.2718,0.2754,0.2718,0.2754,1489219.0],["1984-08-16",0.2742,0.2742,0.273,0.273,679219.0],["1984-08-17",0.2718,0.2718,0.2718,0.2718,135000.0],["1984-08-20",0.2706,0.2706,0.2706,0.2706,172969.0],["1984-08-21",0.273,0.2754,0.273,0.2742,350156.0],["1984-08-22",0.2742,0.2754,0.273,0.273,362813.0],["1984-08-23",0.273,0.2754,0.2718,0.2742,548438.0],["1984-08-24",0.273,0.273,0.2718,0.273,160313.0],["1984-08-27",0.2706,0.2706,0.2682,0.2682,1438594.0],["1984-08-28",0.2682,0.2682,0.2682,0.2682,101250.0],["1984-08-29",0.2682,0.273,0.2682,0.2694,2088281.0],["1984-08-30",0.2706,0.2718,0.2706,0.2706,59063.0],["1984-08-31",0.2682,0.2682,0.2659,0.2659,531563.0],["1984-09-04",0.2659,0.2754,0.2659,0.2754,1122188.0],["1984-09-05",0.2742,0.2742,0.2694,0.2694,147656.0],["1984-09-06",0.2694,0.2694,0.2682,0.2694,139219.0],["1984-09-07",0.2718,0.2718,0.2718,0.2718,143438.0],["1984-09-10",0.2718,0.2742,0.2718,0.273,147656.0],["1984-09-11",0.2754,0.2754,0.2754,0.2754,236250.0],["1984-09-12",0.2754,0.2777,0.2754,0.2754,1282500.0],["1984-09-13",0.2742,0.2742,0.273,0.273,210938.0],["1984-09-14",0.273,0.2754,0.273,0.273,565313.0],["1984-09-17",0.273,0.273,0.2706,0.2706,1248750.0],["1984-09-18",0.2706,0.2706,0.2694,0.2706,362813.0],["1984-09-19",0.2694,0.2694,0.2659,0.2682,341719.0],["1984-09-20",0.2682,0.2742,0.2682,0.2718,1295156.0],["1984-09-21",0.2671,0.2671,0.2635,0.2671,1029375.0],["1984-09-24",0.2682,0.2694,0.2682,0.2682,80156.0],["1984-09-25",0.2682,0.2706,0.2682,0.2706,143438.0],["1984-09-26",0.2706,0.273,0.2706,0.2718,109688.0],["1984-09-27",0.2706,0.2706,0.2706,0.2706,29531.0],["1984-09-28",0.2706,0.2706,0.2682,0.2706,1063125.0],["1984-10-01",0.2706,0.2777,0.2706,0.2777,755156.0],["1984-10-02",0.2766,0.2766,0.273,0.273,295313.0],["1984-10-03",0.2718,0.2718,0.2706,0.2718,80156.0],["1984-10-04",0.2706,0.2706,0.2682,0.2682,320625.0],["1984-10-05",0.2671,0.2671,0.2659,0.2659,341719.0],["1984-10-08",0.2659,0.2671,0.2647,0.2671,244688.0],["1984-10-09",0.2671,0.2671,0.2671,0.2671,54844.0],["1984-10-10",0.2659,0.2659,0.2659,0.2659,46406.0],["1984-10-11",0.2682,0.2766,0.2682,0.2754,2033438.0],["1984-10-12",0.2742,0.2742,0.2742,0.2742,105469.0],["1984-10-15",0.2718,0.2718,0.2706,0.2706,198281.0],["1984-10-16",0.2706,0.2706,0.2694,0.2706,189844.0],["1984-10-17",0.2706,0.2706,0.2694,0.2694,295313.0],["1984-10-18",0.2694,0.2706,0.2659,0.2706,375469.0],["1984-10-19",0.2706,0.2718,0.2706,0.2718,139219.0],["1984-10-22",0.2718,0.2742,0.2718,0.2718,109688.0],["1984-10-23",0.273,0.2766,0.273,0.273,1582031.0],["1984-10-24",0.273,0.2766,0.2718,0.2742,156094.0],["1984-10-25",0.273,0.273,0.2706,0.273,1860469.0],["1984-10-26",0.273,0.273,0.273,0.273,0.0],["1984-10-29",0.2718,0.2718,0.2718,0.2718,16875.0],["1984-10-30",0.2718,0.2849,0.2718,0.2801,5079375.0],["1984-10-31",0.2801,0.2801,0.2777,0.2777,1691719.0],["1984-11-01",0.2777,0.2789,0.2754,0.2754,253125.0],["1984-11-02",0.2754,0.2754,0.2742,0.2754,54844.0],["1984-11-05",0.2754,0.2754,0.273,0.2754,198281.0],["1984-11-06",0.2754,0.2801,0.2754,0.2777,1261406.0],["1984-11-07",0.2777,0.2801,0.273,0.2777,514688.0],["1984-11-08",0.2777,0.2825,0.2766,0.2825,2552344.0],["1984-11-09",0.2825,0.2825,0.2813,0.2825,84375.0],["1984-11-12",0.2813,0.2813,0.2766,0.2766,223594.0],["1984-11-13",0.2766,0.2766,0.2706,0.2706,552656.0],["1984-11-14",0.2706,0.2754,0.2706,0.2754,172969.0],["1984-11-15",0.2754,0.2777,0.2742,0.2754,2746406.0],["1984-11-16",0.2777,0.2801,0.2777,0.2801,312188.0],["1984-11-19",0.2825,0.2872,0.2825,0.2825,3105000.0],["1984-11-20",0.2849,0.2908,0.2849,0.2884,4206094.0],["1984-11-21",0.2884,0.2908,0.2872,0.2908,573750.0],["1984-11-23",0.2896,0.2896,0.2884,0.2884,278438.0],["1984-11-26",0.2884,0.2896,0.2825,0.2849,172969.0],["1984-11-27",0.2849,0.2849,0.2825,0.2825,5028750.0],["1984-11-28",0.2825,0.2849,0.2825,0.2825,1172813.0],["1984-11-29",0.2825,0.2825,0.2813,0.2825,957656.0],["1984-11-30",0.2825,0.2837,0.2801,0.2825,253125.0],["1984-12-03",0.2825,0.2837,0.2825,0.2837,80156.0],["1984-12-04",0.2849,0.2908,0.2849,0.2908,240469.0],["1984-12-05",0.2872,0.2872,0.2837,0.2849,658125.0],["1984-12-06",0.2849,0.2955,0.2849,0.2955,1392188.0],["1984-12-07",0.2944,0.2944,0.2896,0.2896,291094.0],["1984-12-10",0.2884,0.2884,0.2849,0.2861,569531.0],["1984-12-11",0.2861,0.2861,0.2837,0.2837,135000.0],["1984-12-12",0.2825,0.2825,0.2754,0.2825,223594.0],["1984-12-13",0.2825,0.2849,0.2825,0.2849,324844.0],["1984-12-14",0.2849,0.2884,0.2825,0.2884,1290938.0],["1984-12-17",0.2872,0.2872,0.2825,0.2872,670781.0],["1984-12-18",0.2872,0.2967,0.2861,0.2967,375469.0],["1984-12-19",0.2967,0.2967,0.292,0.292,244688.0],["1984-12-20",0.292,0.2944,0.292,0.292,274219.0],["1984-12-21",0.292,0.2944,0.2789,0.2789,459844.0],["1984-12-24",0.2801,0.2849,0.2801,0.2849,265781.0],["1984-12-26",0.2849,0.2872,0.2849,0.2849,662344.0],["1984-12-27",0.2849,0.2849,0.2801,0.2801,248906.0],["1984-12-28",0.2813,0.2813,0.2813,0.2813,42188.0],["1984-12-31",0.2884,0.2955,0.2884,0.2944,438750.0],["1985-01-02",0.2944,0.2944,0.2908,0.2944,405000.0],["1985-01-03",0.2944,0.2967,0.2944,0.2967,1354219.0],["1985-01-04",0.2967,0.2967,0.2967,0.2967,286875.0],["1985-01-07",0.2967,0.2991,0.2967,0.2967,303750.0],["1985-01-08",0.2967,0.3027,0.2955,0.3027,746719.0],["1985-01-09",0.3027,0.3039,0.3015,0.3039,603281.0],["1985-01-10",0.3039,0.311,0.3003,0.311,1358438.0],["1985-01-11",0.311,0.311,0.3027,0.3027,451406.0],["1985-01-14",0.3027,0.3098,0.2991,0.3098,4455000.0],["1985-01-15",0.311,0.3157,0.311,0.3145,898594.0],["1985-01-16",0.3122,0.3122,0.3062,0.3074,333281.0],["1985-01-17",0.3074,0.3157,0.3074,0.3157,3240000.0],["1985-01-18",0.3157,0.3181,0.305,0.3169,8180156.0],["1985-01-21",0.3157,0.3157,0.311,0.3134,253125.0],["1985-01-22",0.3134,0.3134,0.3098,0.311,772031.0],["1985-01-23",0.311,0.3169,0.3098,0.3157,2446875.0],["1985-01-24",0.3145,0.3145,0.3098,0.3098,240469.0],["1985-01-25",0.3086,0.3086,0.3062,0.3074,430313.0],["1985-01-28",0.3074,0.311,0.3074,0.3074,679219.0],["1985-01-29",0.3074,0.3086,0.305,0.3074,164531.0],["1985-01-30",0.3074,0.3086,0.3062,0.3062,147656.0],["1985-01-31",0.3086,0.3098,0.3086,0.3086,2206406.0],["1985-02-01",0.3086,0.3145,0.3086,0.3145,345938.0],["1985-02-04",0.3134,0.3134,0.311,0.3122,206719.0],["1985-02-05",0.3122,0.3122,0.3062,0.3062,780469.0],["1985-02-06",0.3062,0.3086,0.3015,0.3074,405000.0],["1985-02-07",0.3098,0.3134,0.3098,0.3134,1657969.0],["1985-02-08",0.3134,0.3205,0.3062,0.3062,1987031.0],["1985-02-11",0.3015,0.3015,0.2979,0.2979,577969.0],["1985-02-12",0.2991,0.3015,0.2991,0.3015,202500.0],["1985-02-13",0.3015,0.3086,0.3003,0.3074,379688.0],["1985-02-14",0.3074,0.3086,0.3074,0.3086,75938.0],["1985-02-15",0.3086,0.311,0.3086,0.3086,88594.0],["1985-02-19",0.3098,0.3134,0.3098,0.3122,168750.0],["1985-02-20",0.3098,0.3098,0.3086,0.3086,143438.0],["1985-02-21",0.3086,0.3157,0.3074,0.3086,852188.0],["1985-02-22",0.3086,0.3098,0.3062,0.3062,67500.0],["1985-02-25",0.3062,0.3062,0.3039,0.305,92813.0],["1985-02-26",0.305,0.311,0.3027,0.311,291094.0],["1985-02-27",0.3134,0.3145,0.3134,0.3134,940781.0],["1985-02-28",0.3134,0.3181,0.3134,0.3181,1151719.0],["1985-03-01",0.3181,0.3228,0.3169,0.3228,544219.0],["1985-03-04",0.3205,0.3205,0.3157,0.3157,206719.0],["1985-03-05",0.3157,0.3217,0.3145,0.3205,261563.0],["1985-03-06",0.3169,0.3169,0.3157,0.3157,3029063.0],["1985-03-07",0.3181,0.3181,0.3181,0.3181,489375.0],["1985-03-08",0.3181,0.3205,0.3181,0.3193,50625.0],["1985-03-11",0.3193,0.3193,0.3181,0.3181,206719.0],["1985-03-12",0.3181,0.3205,0.3181,0.3181,1020938.0],["1985-03-13",0.3181,0.3217,0.3169,0.3217,1573594.0],["1985-03-14",0.3205,0.3205,0.3181,0.3205,379688.0],["1985-03-15",0.3205,0.3205,0.2944,0.2944,991406.0],["1985-03-18",0.2991,0.3157,0.2991,0.3122,7399688.0],["1985-03-19",0.3145,0.3193,0.3145,0.3157,1560938.0],["1985-03-20",0.3145,0.3145,0.3145,0.3145,59063.0],["1985-03-21",0.3145,0.3193,0.3122,0.3169,666563.0],["1985-03-22",0.3169,0.3193,0.3157,0.3181,464063.0],["1985-03-25",0.3157,0.3157,0.3157,0.3157,80156.0],["1985-03-26",0.3157,0.3181,0.3157,0.3157,1847813.0],["1985-03-27",0.3169,0.3169,0.3169,0.3169,7471406.0],["1985-03-28",0.3169,0.3252,0.3157,0.3252,877500.0],["1985-03-29",0.3252,0.3276,0.324,0.324,1198125.0],["1985-04-01",0.3228,0.3228,0.3169,0.3181,1071563.0],["1985-04-02",0.3169,0.3169,0.311,0.311,2683125.0],["1985-04-03",0.311,0.3134,0.3086,0.3134,860625.0],["1985-04-04",0.3145,0.3181,0.3145,0.3181,97031.0],["1985-04-08",0.3181,0.3181,0.3169,0.3181,5239688.0],["1985-04-09",0.3181,0.3205,0.3157,0.3193,219375.0],["1985-04-10",0.3181,0.3181,0.3169,0.3181,1459688.0],["1985-04-11",0.3193,0.324,0.3193,0.3228,493594.0],["1985-04-12",0.3228,0.3228,0.3217,0.3228,210938.0],["1985-04-15",0.3228,0.3228,0.3228,0.3228,177188.0],["1985-04-16",0.3205,0.3205,0.3193,0.3193,118125.0],["1985-04-17",0.3193,0.324,0.3181,0.324,405000.0],["1985-04-18",0.3252,0.3264,0.3252,0.3252,223594.0],["1985-04-19",0.3252,0.3252,0.3228,0.3252,135000.0],["1985-04-22",0.324,0.324,0.324,0.324,354375.0],["1985-04-23",0.324,0.324,0.3228,0.324,540000.0],["1985-04-24",0.324,0.324,0.3228,0.324,105469.0],["1985-04-25",0.324,0.3276,0.3228,0.3252,3320156.0],["1985-04-26",0.3228,0.3228,0.3205,0.3205,417656.0],["1985-04-29",0.3205,0.3217,0.3193,0.3217,84375.0],["1985-04-30",0.3217,0.3252,0.3193,0.3252,1206563.0],["1985-05-01",0.3252,0.3252,0.3217,0.3217,379688.0],["1985-05-02",0.3217,0.3228,0.3217,0.3228,92813.0],["1985-05-03",0.3228,0.324,0.3228,0.3228,497813.0],["1985-05-06",0.3228,0.3288,0.3217,0.3252,793125.0],["1985-05-07",0.324,0.324,0.3217,0.3217,92813.0],["1985-05-08",0.3217,0.3252,0.3193,0.3193,426094.0],["1985-05-09",0.3181,0.3181,0.3169,0.3181,54844.0],["1985-05-10",0.3181,0.3193,0.3169,0.3193,105469.0],["1985-05-13",0.3193,0.3228,0.3193,0.3228,75938.0],["1985-05-14",0.3228,0.3252,0.3217,0.3228,316406.0],["1985-05-15",0.3252,0.3264,0.3252,0.3264,1350000.0],["1985-05-16",0.3264,0.3264,0.324,0.324,1506094.0],["1985-05-17",0.3228,0.3228,0.3228,0.3228,37969.0],["1985-05-20",0.324,0.3276,0.324,0.3264,198281.0],["1985-05-21",0.324,0.324,0.3205,0.324,527344.0],["1985-05-22",0.3217,0.3217,0.3134,0.3134,421875.0],["1985-05-23",0.3145,0.324,0.3145,0.324,232031.0],["1985-05-24",0.324,0.3276,0.3228,0.3264,430313.0],["1985-05-28",0.3252,0.3252,0.3228,0.3252,316406.0],["1985-05-29",0.324,0.324,0.3217,0.324,105469.0],["1985-05-30",0.324,0.3252,0.3228,0.3228,232031.0],["1985-05-31",0.3228,0.324,0.3193,0.3193,514688.0],["1985-06-03",0.3205,0.33,0.3205,0.3276,1383750.0],["1985-06-04",0.3276,0.3276,0.324,0.3276,291094.0],["1985-06-05",0.3276,0.33,0.3276,0.33,814219.0],["1985-06-06",0.33,0.3323,0.3288,0.3323,852188.0],["1985-06-07",0.3323,0.3347,0.3288,0.3288,1425938.0],["1985-06-10",0.3288,0.3288,0.3288,0.3288,63281.0],["1985-06-11",0.33,0.3347,0.33,0.3347,168750.0],["1985-06-12",0.3347,0.3442,0.3335,0.3347,864844.0],["1985-06-13",0.3347,0.3371,0.33,0.3323,312188.0],["1985-06-14",0.3359,0.3395,0.3359,0.3395,248906.0],["1985-06-17",0.3395,0.3395,0.3359,0.3395,105469.0],["1985-06-18",0.3395,0.3418,0.3383,0.3395,641250.0],["1985-06-19",0.3418,0.3442,0.3418,0.3442,210938.0],["1985-06-20",0.3442,0.3454,0.343,0.3454,396563.0],["1985-06-21",0.3466,0.3561,0.3466,0.3561,1177031.0],["1985-06-24",0.3561,0.3573,0.3549,0.3561,1700156.0],["1985-06-25",0.3549,0.3549,0.3525,0.3549,261563.0],["1985-06-26",0.3537,0.3537,0.349,0.349,168750.0],["1985-06-27",0.349,0.3513,0.3478,0.349,928125.0],["1985-06-28",0.349,0.3513,0.3383,0.3418,2598750.0],["1985-07-01",0.3454,0.3513,0.3454,0.3513,1278281.0],["1985-07-02",0.3525,0.3561,0.3525,0.3561,274219.0],["1985-07-03",0.3561,0.3644,0.3537,0.3632,1312031.0],["1985-07-05",0.3644,0.3703,0.3644,0.3691,1193906.0],["1985-07-08",0.3691,0.3703,0.3668,0.368,1556719.0],["1985-07-09",0.368,0.368,0.3668,0.3668,1033594.0],["1985-07-10",0.3668,0.368,0.3656,0.368,172969.0],["1985-07-11",0.368,0.3715,0.3668,0.3668,729844.0],["1985-07-12",0.3668,0.3703,0.3656,0.3703,261563.0],["1985-07-15",0.368,0.368,0.3632,0.368,687656.0],["1985-07-16",0.3703,0.3751,0.3703,0.3751,316406.0],["1985-07-17",0.3751,0.3798,0.3739,0.3798,687656.0],["1985-07-18",0.3763,0.3763,0.3691,0.3715,257344.0],["1985-07-19",0.3715,0.3739,0.3679,0.3727,291094.0],["1985-07-22",0.3727,0.3739,0.3715,0.3727,122344.0],["1985-07-23",0.3727,0.3751,0.3727,0.3751,63281.0],["1985-07-24",0.3751,0.3798,0.3751,0.3786,2240156.0],["1985-07-25",0.3786,0.3786,0.3739,0.3786,219375.0],["1985-07-26",0.3786,0.3798,0.3751,0.3774,388125.0],["1985-07-29",0.3763,0.3763,0.3727,0.3739,126563.0],["1985-07-30",0.3739,0.3739,0.3727,0.3739,1873125.0],["1985-07-31",0.3739,0.3739,0.3703,0.3727,2556563.0],["1985-08-01",0.3727,0.3846,0.3715,0.3846,1463906.0],["1985-08-02",0.3834,0.3834,0.3834,0.3834,4219.0],["1985-08-05",0.3822,0.3822,0.3798,0.3798,160313.0],["1985-08-06",0.3798,0.381,0.3751,0.3751,383906.0],["1985-08-07",0.3751,0.3751,0.3703,0.3703,278438.0],["1985-08-08",0.3703,0.3703,0.3691,0.3703,489375.0],["1985-08-09",0.3691,0.3691,0.3656,0.3668,350156.0],["1985-08-12",0.3656,0.3656,0.3608,0.3608,392344.0],["1985-08-13",0.3596,0.3596,0.3513,0.3513,139219.0],["1985-08-14",0.3513,0.3549,0.3513,0.3525,518906.0],["1985-08-15",0.3525,0.3537,0.3525,0.3525,2100938.0],["1985-08-16",0.3537,0.3549,0.3537,0.3537,270000.0],["1985-08-19",0.3561,0.3561,0.3561,0.3561,426094.0],["1985-08-20",0.3561,0.3585,0.3561,0.3585,101250.0],["1985-08-21",0.3596,0.3727,0.3596,0.3727,333281.0],["1985-08-22",0.3727,0.3727,0.3727,0.3727,215156.0],["1985-08-23",0.3727,0.3727,0.3727,0.3727,92813.0],["1985-08-26",0.3881,0.3929,0.3881,0.3881,683438.0],["1985-08-27",0.3881,0.3881,0.3858,0.3858,577969.0],["1985-08-28",0.3858,0.3893,0.3834,0.3893,3497344.0],["1985-08-29",0.3881,0.3881,0.3846,0.3846,485156.0],["1985-08-30",0.3846,0.3846,0.3822,0.3822,341719.0],["1985-09-03",0.3822,0.3846,0.381,0.381,248906.0],["1985-09-04",0.3822,0.3869,0.3822,0.3869,1721250.0],["1985-09-05",0.3869,0.3869,0.3846,0.3869,464063.0],["1985-09-06",0.3869,0.3893,0.3858,0.3881,586406.0],["1985-09-09",0.3881,0.3881,0.3869,0.3881,122344.0],["1985-09-10",0.3869,0.3869,0.3858,0.3858,1012500.0],["1985-09-11",0.3858,0.3869,0.3846,0.3869,1286719.0],["1985-09-12",0.3869,0.3869,0.3869,0.3869,105469.0],["1985-09-13",0.3869,0.3881,0.3858,0.3858,2185313.0],["1985-09-16",0.3834,0.3834,0.3691,0.3703,987188.0],["1985-09-17",0.3703,0.3715,0.3668,0.368,350156.0],["1985-09-18",0.3656,0.3656,0.3596,0.3608,1417500.0],["1985-09-19",0.3632,0.3656,0.3632,0.3656,202500.0],["1985-09-20",0.3656,0.3703,0.3632,0.3703,637031.0],["1985-09-23",0.3703,0.3703,0.3668,0.3703,202500.0],["1985-09-24",0.3691,0.3691,0.368,0.3691,42188.0],["1985-09-25",0.3691,0.3691,0.3691,0.3691,0.0],["1985-09-26",0.3668,0.3668,0.3644,0.3656,92813.0],["1985-09-30",0.3656,0.3727,0.3644,0.3727,400781.0],["1985-10-01",0.3727,0.3774,0.3703,0.3774,784688.0],["1985-10-02",0.3774,0.3786,0.3751,0.3751,143438.0],["1985-10-03",0.3739,0.3739,0.3703,0.3703,130781.0],["1985-10-04",0.3703,0.3703,0.368,0.3691,345938.0],["1985-10-07",0.368,0.368,0.362,0.362,181406.0],["1985-10-08",0.362,0.3656,0.3585,0.3585,518906.0],["1985-10-09",0.3585,0.3596,0.3585,0.3585,210938.0],["1985-10-10",0.3561,0.3561,0.3561,0.3561,16875.0],["1985-10-11",0.3561,0.3561,0.3561,0.3561,63281.0],["1985-10-14",0.3561,0.3573,0.3561,0.3561,105469.0],["1985-10-15",0.3561,0.3561,0.3501,0.3501,156094.0],["1985-10-16",0.3513,0.3513,0.3513,0.3513,67500.0],["1985-10-17",0.3513,0.3585,0.3513,0.3585,286875.0],["1985-10-18",0.3585,0.362,0.3573,0.3573,164531.0],["1985-10-21",0.3573,0.3596,0.3549,0.3585,189844.0],["1985-10-22",0.3608,0.362,0.3608,0.362,59063.0],["1985-10-23",0.3608,0.3608,0.3549,0.3549,130781.0],["1985-10-24",0.3549,0.3561,0.349,0.3501,641250.0],["1985-10-25",0.3501,0.3501,0.3501,0.3501,21094.0],["1985-10-28",0.3501,0.3501,0.3454,0.3478,97031.0],["1985-10-29",0.3478,0.3478,0.3442,0.3442,472500.0],["1985-10-30",0.3466,0.349,0.3466,0.3466,181406.0],["1985-10-31",0.3478,0.3573,0.3478,0.3561,4598438.0],["1985-11-01",0.3561,0.3585,0.3561,0.3585,2358281.0],["1985-11-04",0.3585,0.3715,0.3573,0.3715,6210000.0],["1985-11-05",0.3715,0.3751,0.3703,0.3751,485156.0],["1985-11-06",0.3751,0.3834,0.3739,0.3834,831094.0],["1985-11-07",0.3834,0.3834,0.3798,0.3798,185625.0],["1985-11-08",0.3822,0.3834,0.3822,0.3822,383906.0],["1985-11-11",0.3822,0.3846,0.3798,0.3846,223594.0],["1985-11-12",0.3846,0.3881,0.3822,0.3869,375469.0],["1985-11-13",0.3869,0.3893,0.3869,0.3881,312188.0],["1985-11-14",0.3881,0.3893,0.3881,0.3893,160313.0],["1985-11-15",0.3893,0.3905,0.3881,0.3893,329063.0],["1985-11-18",0.3881,0.3881,0.3858,0.3858,118125.0],["1985-11-19",0.3858,0.3869,0.3798,0.3798,333281.0],["1985-11-20",0.3798,0.3822,0.3786,0.3798,257344.0],["1985-11-21",0.3798,0.3858,0.3798,0.3858,683438.0],["1985-11-22",0.3869,0.3952,0.3869,0.3952,265781.0],["1985-11-25",0.3917,0.3917,0.3846,0.3869,3105000.0],["1985-11-26",0.3893,0.4036,0.3893,0.4012,700313.0],["1985-11-27",0.4012,0.4024,0.3976,0.4012,3083906.0],["1985-11-29",0.4012,0.4036,0.4012,0.4036,780469.0],["1985-12-02",0.4072,0.4084,0.4036,0.4072,2240156.0],["1985-12-03",0.4072,0.4072,0.4048,0.406,156094.0],["1985-12-04",0.406,0.4072,0.4024,0.4072,312188.0],["1985-12-05",0.4072,0.4095,0.406,0.406,329063.0],["1985-12-06",0.406,0.4084,0.4048,0.4048,320625.0],["1985-12-09",0.406,0.4143,0.406,0.4119,839531.0],["1985-12-10",0.4119,0.4119,0.406,0.406,189844.0],["1985-12-11",0.4084,0.4179,0.4084,0.4167,1560938.0],["1985-12-12",0.4167,0.4167,0.4143,0.4143,253125.0],["1985-12-13",0.4143,0.4215,0.4143,0.4215,248906.0],["1985-12-16",0.4227,0.4287,0.4227,0.4275,210938.0],["1985-12-17",0.4287,0.4479,0.4287,0.4479,371250.0],["1985-12-18",0.4467,0.4467,0.4419,0.4419,189844.0],["1985-12-19",0.4419,0.4503,0.4383,0.4503,966094.0],["1985-12-20",0.4503,0.4598,0.4503,0.4598,1691719.0],["1985-12-23",0.4551,0.4551,0.4395,0.4395,826875.0],["1985-12-24",0.4383,0.4383,0.4323,0.4359,683438.0],["1985-12-26",0.4359,0.4383,0.4323,0.4323,80156.0],["1985-12-27",0.4323,0.4359,0.4311,0.4359,215156.0],["1985-12-30",0.4359,0.4359,0.4311,0.4347,244688.0],["1985-12-31",0.4371,0.4455,0.4371,0.4455,299531.0],["1986-01-02",0.4455,0.4515,0.4407,0.4515,1130625.0],["1986-01-03",0.4515,0.4575,0.4515,0.4551,2535469.0],["1986-01-06",0.4539,0.4539,0.4503,0.4503,320625.0],["1986-01-07",0.4503,0.4539,0.4455,0.4479,345938.0],["1986-01-08",0.4479,0.4551,0.4479,0.4491,3235781.0],["1986-01-09",0.4443,0.4443,0.4383,0.4395,295313.0],["1986-01-10",0.4395,0.4395,0.4287,0.4311,502031.0],["1986-01-13",0.4311,0.4407,0.4311,0.4407,818438.0],["1986-01-14",0.4407,0.4419,0.4383,0.4419,25313.0],["1986-01-15",0.4419,0.4431,0.4407,0.4407,312188.0],["1986-01-16",0.4407,0.4419,0.4395,0.4407,88594.0],["1986-01-17",0.4407,0.4431,0.4395,0.4395,80156.0],["1986-01-20",0.4383,0.4383,0.4371,0.4371,63281.0],["1986-01-21",0.4371,0.4407,0.4359,0.4359,177188.0],["1986-01-22",0.4359,0.4383,0.4347,0.4347,164531.0],["1986-01-23",0.4347,0.4359,0.4335,0.4359,71719.0],["1986-01-24",0.4371,0.4407,0.4371,0.4395,253125.0],["1986-01-27",0.4395,0.4419,0.4395,0.4419,54844.0],["1986-01-28",0.4419,0.4443,0.4419,0.4419,88594.0],["1986-01-29",0.4419,0.4467,0.4395,0.4407,236250.0],["1986-01-30",0.4407,0.4431,0.4407,0.4431,185625.0],["1986-01-31",0.4443,0.4479,0.4443,0.4455,177188.0],["1986-02-03",0.4467,0.4491,0.4467,0.4491,80156.0],["1986-02-04",0.4491,0.4539,0.4479,0.4539,1185469.0],["1986-02-05",0.4539,0.4551,0.4503,0.4551,426094.0],["1986-02-06",0.4551,0.4551,0.4515,0.4515,118125.0],["1986-02-07",0.4515,0.4515,0.4443,0.4491,354375.0],["1986-02-10",0.4527,0.4575,0.4527,0.4575,392344.0],["1986-02-11",0.4575,0.4575,0.4551,0.4551,350156.0],["1986-02-12",0.4563,0.4575,0.4563,0.4575,122344.0],["1986-02-13",0.4575,0.461,0.4563,0.4598,565313.0],["1986-02-14",0.4598,0.467,0.4586,0.4658,139219.0],["1986-02-18",0.4658,0.4778,0.4658,0.4778,253125.0],["1986-02-19",0.4778,0.4778,0.473,0.473,168750.0],["1986-02-20",0.473,0.4754,0.4682,0.4754,248906.0],["1986-02-21",0.4754,0.4766,0.4491,0.4527,649688.0],["1986-02-24",0.4527,0.4539,0.4503,0.4515,518906.0],["1986-02-25",0.4515,0.4575,0.4503,0.4575,535781.0],["1986-02-26",0.4575,0.461,0.4527,0.4527,194063.0],["1986-02-27",0.4527,0.4634,0.4515,0.4634,5467500.0],["1986-02-28",0.4634,0.4658,0.4575,0.4575,1143281.0],["1986-03-03",0.4575,0.461,0.4575,0.461,620156.0],["1986-03-04",0.461,0.4646,0.4586,0.4622,801563.0],["1986-03-05",0.4659,0.4659,0.4635,0.4647,890156.0],["1986-03-06",0.4647,0.4695,0.4635,0.4659,324844.0],["1986-03-07",0.4659,0.4683,0.4659,0.4683,405000.0],["1986-03-10",0.4683,0.4755,0.4671,0.4755,135000.0],["1986-03-11",0.4755,0.484,0.4755,0.484,447188.0],["1986-03-12",0.484,0.4876,0.4816,0.4816,181406.0],["1986-03-13",0.4816,0.4864,0.4779,0.484,734063.0],["1986-03-14",0.484,0.4985,0.4816,0.4985,354375.0],["1986-03-17",0.4985,0.4985,0.4924,0.4924,801563.0],["1986-03-18",0.4924,0.4948,0.4888,0.4948,168750.0],["1986-03-19",0.4948,0.4997,0.4948,0.4997,210938.0],["1986-03-20",0.4997,0.4997,0.496,0.4997,168750.0],["1986-03-21",0.4997,0.5117,0.4972,0.5117,1552500.0],["1986-03-24",0.5117,0.5298,0.5069,0.5298,468281.0],["1986-03-25",0.5298,0.5335,0.5274,0.5335,299531.0],["1986-03-26",0.5335,0.5455,0.531,0.5443,843750.0],["1986-03-27",0.5419,0.5419,0.5359,0.5371,265781.0],["1986-03-31",0.5347,0.5347,0.5262,0.531,510469.0],["1986-04-01",0.531,0.5359,0.5226,0.5238,3151406.0],["1986-04-02",0.5238,0.525,0.5141,0.519,485156.0],["1986-04-03",0.5178,0.5178,0.5009,0.5009,1248750.0],["1986-04-04",0.5033,0.5069,0.5033,0.5033,1345781.0],["1986-04-07",0.5033,0.5033,0.4972,0.4997,548438.0],["1986-04-08",0.4997,0.5021,0.4948,0.5021,527344.0],["1986-04-09",0.5021,0.5081,0.496,0.496,350156.0],["1986-04-10",0.4948,0.4948,0.4912,0.4912,337500.0],["1986-04-11",0.4912,0.4936,0.4876,0.4888,923906.0],["1986-04-14",0.4888,0.4912,0.4864,0.49,392344.0],["1986-04-15",0.49,0.4972,0.49,0.4924,679219.0],["1986-04-16",0.4924,0.4997,0.4924,0.4985,666563.0],["1986-04-17",0.4972,0.4972,0.49,0.4948,552656.0],["1986-04-18",0.4948,0.496,0.4924,0.496,615938.0],["1986-04-21",0.496,0.5057,0.4948,0.5057,223594.0],["1986-04-22",0.5057,0.5057,0.5021,0.5045,442969.0],["1986-04-23",0.5045,0.5105,0.5021,0.5081,291094.0],["1986-04-24",0.5081,0.5141,0.5081,0.5117,480938.0],["1986-04-25",0.5105,0.5105,0.5069,0.5081,447188.0],["1986-04-28",0.5081,0.5166,0.5069,0.5166,337500.0],["1986-04-29",0.5153,0.5153,0.5093,0.5093,206719.0],["1986-04-30",0.5081,0.5081,0.4972,0.4985,274219.0],["1986-05-01",0.4985,0.4997,0.496,0.496,307969.0],["1986-05-02",0.4948,0.4948,0.4767,0.4803,869063.0],["1986-05-05",0.4803,0.4828,0.4767,0.4767,531563.0],["1986-05-06",0.4743,0.4743,0.4707,0.4707,371250.0],["1986-05-07",0.4707,0.4731,0.4707,0.4731,544219.0],["1986-05-08",0.4731,0.4755,0.4707,0.4755,902813.0],["1986-05-09",0.4755,0.4779,0.4719,0.4779,1080000.0],["1986-05-12",0.4767,0.4767,0.4743,0.4755,375469.0],["1986-05-13",0.4755,0.4828,0.4731,0.4803,506250.0],["1986-05-14",0.4803,0.4828,0.4803,0.4816,240469.0],["1986-05-15",0.4816,0.4828,0.4719,0.4755,1139063.0],["1986-05-16",0.4755,0.4755,0.4719,0.4719,746719.0],["1986-05-19",0.4731,0.4755,0.4731,0.4755,523125.0],["1986-05-20",0.4755,0.4767,0.4743,0.4767,430313.0],["1986-05-21",0.4743,0.4743,0.4731,0.4731,945000.0],["1986-05-22",0.4731,0.4767,0.4707,0.4767,793125.0],["1986-05-23",0.4791,0.4816,0.4791,0.4803,97031.0],["1986-05-27",0.4803,0.4888,0.4803,0.4888,653906.0],["1986-05-28",0.4888,0.4888,0.4864,0.4888,172969.0],["1986-05-29",0.4888,0.496,0.4876,0.496,1455469.0],["1986-05-30",0.496,0.5021,0.4948,0.4985,611719.0],["1986-06-02",0.4993,0.4993,0.4957,0.4957,388125.0],["1986-06-03",0.4957,0.4969,0.492,0.4945,577969.0],["1986-06-04",0.4945,0.4993,0.4945,0.4945,788906.0],["1986-06-05",0.4945,0.4969,0.4945,0.4969,63281.0],["1986-06-06",0.4969,0.5018,0.4969,0.4981,417656.0],["1986-06-09",0.4969,0.4969,0.4896,0.492,615938.0],["1986-06-10",0.492,0.492,0.4896,0.4896,362813.0],["1986-06-11",0.4896,0.4969,0.4871,0.4969,999844.0],["1986-06-12",0.5054,0.5164,0.5054,0.5164,1185469.0],["1986-06-13",0.5164,0.5334,0.5139,0.531,1117969.0],["1986-06-16",0.531,0.5517,0.5286,0.548,5459063.0],["1986-06-17",0.548,0.5505,0.542,0.5505,1603125.0],["1986-06-18",0.5505,0.5627,0.5493,0.5627,999844.0],["1986-06-19",0.5651,0.5834,0.5651,0.5748,1354219.0],["1986-06-20",0.5748,0.5785,0.5724,0.5773,1535625.0],["1986-06-23",0.5761,0.5761,0.5736,0.5736,156094.0],["1986-06-24",0.5736,0.5968,0.5736,0.5968,915469.0],["1986-06-25",0.5968,0.6065,0.5931,0.6004,957656.0],["1986-06-26",0.6004,0.6041,0.5968,0.6016,236250.0],["1986-06-27",0.6016,0.6041,0.5992,0.5992,885938.0],["1986-06-30",0.5992,0.6053,0.598,0.6053,240469.0],["1986-07-01",0.6053,0.6089,0.6016,0.6065,1371094.0],["1986-07-02",0.6065,0.6114,0.6065,0.6089,232031.0],["1986-07-03",0.6089,0.6162,0.6089,0.6162,738281.0],["1986-07-07",0.6162,0.6162,0.6102,0.6102,1303594.0],["1986-07-08",0.6102,0.6236,0.6053,0.6236,1088438.0],["1986-07-09",0.6236,0.6284,0.6223,0.6272,1472344.0],["1986-07-10",0.626,0.626,0.6187,0.6236,417656.0],["1986-07-11",0.6223,0.6223,0.6162,0.6162,476719.0],["1986-07-14",0.6162,0.6175,0.6138,0.615,717188.0],["1986-07-15",0.615,0.6175,0.6041,0.6041,2092500.0],["1986-07-16",0.6065,0.6089,0.6065,0.6077,151875.0],["1986-07-17",0.6077,0.6077,0.6065,0.6077,455625.0],["1986-07-18",0.6077,0.6077,0.6053,0.6065,801563.0],["1986-07-21",0.6053,0.6053,0.6041,0.6041,25313.0],["1986-07-22",0.6028,0.6028,0.5882,0.5882,607500.0],["1986-07-23",0.5846,0.5846,0.5651,0.5663,502031.0],["1986-07-24",0.5663,0.5687,0.548,0.548,839531.0],["1986-07-25",0.548,0.5505,0.5444,0.5444,185625.0],["1986-07-28",0.5444,0.5468,0.5334,0.5395,307969.0],["1986-07-29",0.5432,0.5444,0.5432,0.5444,278438.0],["1986-07-30",0.5468,0.57,0.5468,0.57,438750.0],["1986-07-31",0.57,0.5809,0.57,0.5809,438750.0],["1986-08-01",0.5809,0.5943,0.5797,0.5846,1227656.0],["1986-08-04",0.5846,0.5955,0.5761,0.5919,679219.0],["1986-08-05",0.5919,0.5931,0.5821,0.5834,717188.0],["1986-08-06",0.5834,0.5846,0.5785,0.5821,130781.0],["1986-08-07",0.5821,0.5834,0.5687,0.5687,227813.0],["1986-08-08",0.5687,0.5687,0.5602,0.5602,168750.0],["1986-08-11",0.5602,0.5639,0.559,0.559,375469.0],["1986-08-12",0.5614,0.5639,0.5614,0.5639,476719.0],["1986-08-13",0.5651,0.5736,0.5651,0.5687,573750.0],["1986-08-14",0.5687,0.57,0.5675,0.5687,464063.0],["1986-08-15",0.5687,0.5797,0.5639,0.5797,826875.0],["1986-08-18",0.5785,0.5785,0.5724,0.5736,253125.0],["1986-08-19",0.5712,0.5712,0.5651,0.5663,1328906.0],["1986-08-20",0.5663,0.5687,0.5639,0.5651,333281.0],["1986-08-21",0.5651,0.57,0.5627,0.57,1012500.0],["1986-08-22",0.5712,0.5736,0.5712,0.5712,497813.0],["1986-08-25",0.5687,0.5687,0.5651,0.5663,210938.0],["1986-08-26",0.5663,0.5748,0.5663,0.5724,801563.0],["1986-08-27",0.5724,0.5736,0.5663,0.5675,177188.0],["1986-08-28",0.5675,0.5675,0.5651,0.5675,915469.0],["1986-08-29",0.5709,0.5709,0.566,0.566,198281.0],["1986-09-02",0.566,0.5684,0.55,0.5537,683438.0],["1986-09-03",0.5537,0.5586,0.5512,0.5586,257344.0],["1986-09-04",0.5586,0.5733,0.5586,0.5721,637031.0],["1986-09-05",0.5721,0.577,0.5684,0.5721,923906.0],["1986-09-08",0.5709,0.5709,0.5623,0.5647,257344.0],["1986-09-09",0.5647,0.5672,0.5549,0.561,261563.0],["1986-09-10",0.561,0.5647,0.5586,0.5623,282656.0],["1986-09-11",0.5574,0.5574,0.5304,0.534,1712813.0],["1986-09-12",0.534,0.5353,0.5132,0.5132,1252969.0],["1986-09-15",0.5132,0.5156,0.4972,0.5058,978750.0],["1986-09-16",0.5046,0.5046,0.5009,0.5046,670781.0],["1986-09-17",0.5046,0.5046,0.5021,0.5021,362813.0],["1986-09-18",0.5033,0.507,0.5033,0.5033,329063.0],["1986-09-19",0.5033,0.5132,0.5021,0.5132,940781.0],["1986-09-22",0.5132,0.5205,0.5083,0.5205,371250.0],["1986-09-23",0.5205,0.523,0.5119,0.5156,565313.0],["1986-09-24",0.5156,0.5168,0.5144,0.5168,750938.0],["1986-09-25",0.5168,0.5193,0.5132,0.5132,873281.0],["1986-09-26",0.5132,0.5144,0.5107,0.5132,160313.0],["1986-09-29",0.5132,0.5132,0.5046,0.5058,168750.0],["1986-09-30",0.5058,0.5107,0.5033,0.5058,375469.0],["1986-10-01",0.5058,0.5107,0.5009,0.5009,312188.0],["1986-10-02",0.5009,0.5046,0.4886,0.5046,396563.0],["1986-10-03",0.5046,0.5095,0.5033,0.5095,160313.0],["1986-10-06",0.5095,0.5205,0.5083,0.5181,312188.0],["1986-10-07",0.5181,0.5181,0.5144,0.5168,253125.0],["1986-10-08",0.5181,0.5267,0.5181,0.5254,274219.0],["1986-10-09",0.5254,0.5316,0.523,0.5316,489375.0],["1986-10-10",0.5291,0.5291,0.5279,0.5279,80156.0],["1986-10-13",0.5279,0.5304,0.5267,0.5304,54844.0],["1986-10-14",0.5304,0.5475,0.5291,0.5475,337500.0],["1986-10-15",0.5475,0.5475,0.5353,0.5353,2349844.0],["1986-10-16",0.5377,0.5439,0.5377,0.5439,135000.0],["1986-10-17",0.5439,0.55,0.5426,0.55,653906.0],["1986-10-20",0.5488,0.5488,0.5475,0.5475,143438.0],["1986-10-21",0.5475,0.5475,0.5451,0.5463,71719.0],["1986-10-22",0.5463,0.5512,0.5451,0.5512,611719.0],["1986-10-23",0.5512,0.5672,0.5512,0.5623,202500.0],["1986-10-24",0.5623,0.566,0.561,0.561,793125.0],["1986-10-27",0.5598,0.5598,0.5549,0.5549,101250.0],["1986-10-28",0.5549,0.5561,0.5537,0.5561,12656.0],["1986-10-29",0.5561,0.5635,0.5561,0.5598,826875.0],["1986-10-30",0.5635,0.5684,0.5635,0.5672,168750.0],["1986-10-31",0.5672,0.5672,0.5647,0.566,1063125.0],["1986-11-03",0.566,0.5684,0.5635,0.5684,464063.0],["1986-11-04",0.5684,0.5721,0.5684,0.5721,168750.0],["1986-11-05",0.5721,0.5721,0.5672,0.5696,885938.0],["1986-11-06",0.5696,0.5709,0.566,0.5709,320625.0],["1986-11-07",0.5709,0.5721,0.5684,0.5721,67500.0],["1986-11-10",0.5721,0.5746,0.5709,0.5733,59063.0],["1986-11-11",0.5733,0.577,0.5709,0.577,324844.0],["1986-11-12",0.577,0.577,0.5696,0.5709,105469.0],["1986-11-13",0.5696,0.5696,0.5598,0.5598,105469.0],["1986-11-14",0.5574,0.5574,0.5525,0.5525,168750.0],["1986-11-17",0.5525,0.5525,0.5426,0.5475,493594.0],["1986-11-18",0.5451,0.5451,0.5353,0.5353,1046250.0],["1986-11-19",0.5353,0.5451,0.5353,0.5451,400781.0],["1986-11-20",0.5451,0.5537,0.5451,0.5537,615938.0],["1986-11-21",0.5537,0.5598,0.5525,0.5598,725625.0],["1986-11-24",0.5598,0.5647,0.5598,0.5647,670781.0],["1986-11-25",0.5647,0.5782,0.5635,0.5782,1160156.0],["1986-11-26",0.5782,0.593,0.5782,0.5881,607500.0],["1986-11-28",0.5881,0.5917,0.5856,0.5917,561094.0],["1986-12-01",0.5948,0.5948,0.5886,0.5948,662344.0],["1986-12-02",0.5948,0.5997,0.5936,0.5997,1451250.0],["1986-12-03",0.5997,0.6059,0.5948,0.6059,1101094.0],["1986-12-04",0.6059,0.6133,0.601,0.6096,1733906.0],["1986-12-05",0.6071,0.6071,0.5911,0.5923,898594.0],["1986-12-08",0.5923,0.6022,0.5923,0.601,666563.0],["1986-12-09",0.601,0.6059,0.5775,0.5825,11099531.0],["1986-12-10",0.5825,0.5825,0.5763,0.5825,565313.0],["1986-12-11",0.58,0.58,0.5615,0.5714,426094.0],["1986-12-12",0.5701,0.5701,0.5639,0.5689,852188.0],["1986-12-15",0.5689,0.5874,0.5627,0.5849,1556719.0],["1986-12-16",0.5849,0.5886,0.5825,0.5874,902813.0],["1986-12-17",0.5849,0.5849,0.5775,0.5775,1953281.0],["1986-12-18",0.5788,0.5874,0.5788,0.5862,1421719.0],["1986-12-19",0.5862,0.5911,0.5825,0.5886,4902188.0],["1986-12-22",0.5886,0.6022,0.5849,0.6022,658125.0],["1986-12-23",0.6022,0.6022,0.5886,0.5911,1046250.0],["1986-12-24",0.5923,0.6034,0.5923,0.6034,873281.0],["1986-12-26",0.6034,0.6034,0.6022,0.6034,261563.0],["1986-12-29",0.6034,0.6034,0.5948,0.5948,818438.0],["1986-12-30",0.5923,0.5923,0.5874,0.5899,312188.0],["1986-12-31",0.5899,0.5985,0.5874,0.5985,1400625.0],["1987-01-02",0.5985,0.6071,0.5973,0.6034,388125.0],["1987-01-05",0.6034,0.6219,0.6034,0.6219,476719.0],["1987-01-06",0.6219,0.6269,0.6207,0.6207,1826719.0],["1987-01-07",0.6207,0.6392,0.6207,0.6392,5484375.0],["1987-01-08",0.6392,0.6442,0.6331,0.6442,2257031.0],["1987-01-09",0.6442,0.6614,0.6392,0.659,1236094.0],["1987-01-12",0.6577,0.6577,0.6503,0.6516,1843594.0],["1987-01-13",0.6491,0.6491,0.6429,0.6479,1657969.0],["1987-01-14",0.6479,0.659,0.6479,0.6577,582188.0],["1987-01-15",0.659,0.675,0.659,0.6725,1231875.0],["1987-01-16",0.6725,0.6861,0.6676,0.6799,1130625.0],["1987-01-19",0.6799,0.6836,0.6713,0.6824,856406.0],["1987-01-20",0.6824,0.6898,0.6775,0.6824,1231875.0],["1987-01-21",0.6824,0.6985,0.6799,0.6861,1417500.0],["1987-01-22",0.6861,0.7108,0.6824,0.7108,717188.0],["1987-01-23",0.7108,0.7404,0.7034,0.7071,2358281.0],["1987-01-26",0.7059,0.7059,0.6911,0.7009,708750.0],["1987-01-27",0.7022,0.7182,0.7022,0.7071,1029375.0],["1987-01-28",0.7071,0.7108,0.6972,0.7059,1345781.0],["1987-01-29",0.7059,0.7083,0.6911,0.6923,510469.0],["1987-01-30",0.6923,0.7034,0.6911,0.7034,1210781.0],["1987-02-02",0.7034,0.712,0.6972,0.7108,624375.0],["1987-02-03",0.7108,0.7133,0.7046,0.7046,653906.0],["1987-02-04",0.7046,0.7046,0.6911,0.6972,2020781.0],["1987-02-05",0.6972,0.6972,0.6849,0.6886,358594.0],["1987-02-06",0.6886,0.6898,0.6824,0.6824,324844.0],["1987-02-09",0.6824,0.6861,0.6812,0.6849,641250.0],["1987-02-10",0.6836,0.6836,0.6676,0.6701,350156.0],["1987-02-11",0.6701,0.6738,0.6602,0.6639,523125.0],["1987-02-12",0.6639,0.6676,0.6503,0.6553,2687344.0],["1987-02-13",0.6565,0.6812,0.6565,0.6812,480938.0],["1987-02-17",0.6849,0.6923,0.6849,0.6886,670781.0],["1987-02-18",0.6911,0.7034,0.6911,0.7009,1413281.0],["1987-02-19",0.7009,0.7034,0.696,0.7034,139219.0],["1987-02-20",0.7034,0.7071,0.6997,0.7059,164531.0],["1987-02-23",0.7059,0.7059,0.6911,0.6923,362813.0],["1987-02-24",0.6923,0.6948,0.6886,0.6886,502031.0],["1987-02-25",0.6886,0.6985,0.6886,0.6948,700313.0],["1987-02-26",0.6948,0.7207,0.6898,0.7207,510469.0],["1987-02-27",0.7207,0.7256,0.7182,0.7256,282656.0],["1987-03-02",0.7256,0.7268,0.7207,0.7207,810000.0],["1987-03-03",0.7207,0.7293,0.7194,0.7194,307969.0],["1987-03-04",0.7194,0.7293,0.7194,0.7256,329063.0],["1987-03-05",0.7281,0.7379,0.7281,0.733,350156.0],["1987-03-06",0.733,0.7441,0.7305,0.7441,253125.0],["1987-03-09",0.7457,0.7457,0.7395,0.7457,198281.0],["1987-03-10",0.7457,0.7531,0.7444,0.7506,637031.0],["1987-03-11",0.7506,0.7556,0.7481,0.7518,371250.0],["1987-03-12",0.7518,0.7531,0.7457,0.7531,303750.0],["1987-03-13",0.7531,0.7568,0.7531,0.7568,291094.0],["1987-03-16",0.7543,0.7543,0.7382,0.7419,894375.0],["1987-03-17",0.7419,0.7518,0.7395,0.7518,409219.0],["1987-03-18",0.7518,0.7531,0.7469,0.7481,71719.0],["1987-03-19",0.7481,0.7531,0.7481,0.7506,248906.0],["1987-03-20",0.7506,0.7531,0.7432,0.7432,1324688.0],["1987-03-23",0.7481,0.758,0.7481,0.7568,708750.0],["1987-03-24",0.7568,0.7605,0.7556,0.7568,270000.0],["1987-03-25",0.7568,0.7655,0.7543,0.7642,683438.0],["1987-03-26",0.7679,0.7729,0.7679,0.7704,590625.0],["1987-03-27",0.7704,0.7704,0.7518,0.7518,299531.0],["1987-03-30",0.7481,0.7481,0.7258,0.7283,658125.0],["1987-03-31",0.7283,0.7283,0.7048,0.711,725625.0],["1987-04-01",0.7097,0.7134,0.7035,0.711,1442813.0],["1987-04-02",0.7097,0.7283,0.7079,0.7283,292500.0],["1987-04-03",0.7283,0.7859,0.7172,0.7859,579375.0],["1987-04-06",0.7859,0.8119,0.784,0.8119,686250.0],["1987-04-07",0.8119,0.8231,0.7803,0.7803,489375.0],["1987-04-08",0.7803,0.784,0.7636,0.7785,832500.0],["1987-04-09",0.7785,0.7785,0.7673,0.7729,514688.0],["1987-04-10",0.7729,0.7859,0.7692,0.7692,1237500.0],["1987-04-13",0.7692,0.7748,0.706,0.7116,1018125.0],["1987-04-14",0.7116,0.7134,0.6391,0.6521,1206563.0],["1987-04-15",0.6633,0.6744,0.6633,0.6726,618750.0],["1987-04-16",0.6726,0.6744,0.6633,0.6744,711563.0],["1987-04-20",0.6744,0.6837,0.6577,0.68,1043438.0],["1987-04-21",0.68,0.7339,0.6726,0.7339,1245938.0],["1987-04-22",0.7339,0.7525,0.6967,0.6967,818438.0],["1987-04-23",0.6967,0.7004,0.6726,0.6856,402188.0],["1987-04-24",0.6837,0.6837,0.6298,0.6336,1032188.0],["1987-04-27",0.6336,0.6521,0.6001,0.6336,2449688.0],["1987-04-28",0.6336,0.6577,0.6336,0.6521,413438.0],["1987-04-29",0.6521,0.6744,0.6503,0.6689,517500.0],["1987-04-30",0.6744,0.706,0.6744,0.706,1380938.0],["1987-05-01",0.706,0.7227,0.6949,0.719,728438.0],["1987-05-04",0.719,0.7748,0.7134,0.7748,953438.0],["1987-05-05",0.7729,0.7729,0.7636,0.7673,736875.0],["1987-05-06",0.7673,0.7673,0.7525,0.758,205313.0],["1987-05-07",0.7562,0.7562,0.7339,0.7339,351563.0],["1987-05-08",0.7302,0.7302,0.7079,0.7079,185625.0],["1987-05-11",0.7079,0.7227,0.706,0.7079,1035000.0],["1987-05-12",0.7079,0.7079,0.6912,0.6912,739688.0],["1987-05-13",0.6912,0.6912,0.6726,0.6912,469688.0],["1987-05-14",0.6912,0.7004,0.6837,0.6967,236250.0],["1987-05-15",0.6967,0.7004,0.6521,0.6521,568125.0],["1987-05-18",0.6521,0.6633,0.6521,0.6633,655313.0],["1987-05-19",0.6633,0.6633,0.641,0.641,447188.0],["1987-05-20",0.641,0.6447,0.6298,0.6336,514688.0],["1987-05-21",0.6336,0.6466,0.6298,0.6298,340313.0],["1987-05-22",0.6298,0.6466,0.6298,0.6391,250313.0],["1987-05-26",0.6391,0.6391,0.628,0.6391,599063.0],["1987-05-27",0.6391,0.6466,0.6298,0.6391,2134688.0],["1987-05-28",0.6447,0.6521,0.6447,0.6503,939375.0],["1987-05-29",0.6503,0.6559,0.6503,0.6521,2264063.0],["1987-06-01",0.6521,0.6633,0.6447,0.6577,1808438.0],["1987-06-02",0.6577,0.6614,0.6503,0.6577,323438.0],["1987-06-03",0.6577,0.667,0.6521,0.6633,258750.0],["1987-06-04",0.6633,0.6837,0.6633,0.6837,540000.0],["1987-06-05",0.6837,0.6856,0.6781,0.6856,1158750.0],["1987-06-08",0.6856,0.6967,0.68,0.6949,340313.0],["1987-06-09",0.6949,0.6967,0.6633,0.6689,374063.0],["1987-06-10",0.6726,0.6893,0.6726,0.6781,489375.0],["1987-06-11",0.6781,0.6837,0.6781,0.6781,264375.0],["1987-06-12",0.68,0.6912,0.68,0.6893,711563.0],["1987-06-15",0.6949,0.7079,0.6949,0.7079,728438.0],["1987-06-16",0.7079,0.7116,0.6967,0.7116,345938.0],["1987-06-17",0.7116,0.7116,0.7004,0.706,306563.0],["1987-06-18",0.706,0.7116,0.7004,0.7079,736875.0],["1987-06-19",0.719,0.7339,0.719,0.7283,1333125.0],["1987-06-22",0.7283,0.7339,0.7227,0.7302,703125.0],["1987-06-23",0.7302,0.7339,0.7227,0.7283,399375.0],["1987-06-24",0.7283,0.7302,0.719,0.7227,188438.0],["1987-06-25",0.7227,0.7283,0.719,0.7283,309375.0],["1987-06-26",0.7227,0.7227,0.7116,0.7116,191250.0],["1987-06-29",0.7116,0.7116,0.706,0.706,334688.0],["1987-06-30",0.706,0.7116,0.6856,0.6856,767813.0],["1987-07-01",0.6912,0.6967,0.6912,0.6949,433125.0],["1987-07-02",0.6967,0.7079,0.6967,0.7023,70313.0],["1987-07-06",0.7023,0.7023,0.6949,0.6967,1338750.0],["1987-07-07",0.6967,0.7079,0.6949,0.6967,503438.0],["1987-07-08",0.6967,0.6967,0.6856,0.6967,146250.0],["1987-07-09",0.6967,0.7079,0.6967,0.7004,210938.0],["1987-07-10",0.7004,0.7004,0.6949,0.7004,236250.0],["1987-07-13",0.6967,0.6967,0.6912,0.6967,227813.0],["1987-07-14",0.6967,0.6967,0.6949,0.6967,984375.0],["1987-07-15",0.6967,0.6967,0.6912,0.6967,663750.0],["1987-07-16",0.7004,0.7023,0.7004,0.7004,880313.0],["1987-07-17",0.7004,0.7004,0.6912,0.6967,618750.0],["1987-07-20",0.6967,0.7004,0.6912,0.7004,570938.0],["1987-07-21",0.7004,0.7023,0.6912,0.6912,219375.0],["1987-07-22",0.6912,0.6949,0.6856,0.6912,188438.0],["1987-07-23",0.6912,0.6967,0.6781,0.6781,784688.0],["1987-07-24",0.6781,0.6893,0.6744,0.68,573750.0],["1987-07-27",0.6856,0.6967,0.6856,0.6949,264375.0],["1987-07-28",0.6949,0.6967,0.6893,0.6967,1116563.0],["1987-07-29",0.6967,0.7004,0.6893,0.7004,821250.0],["1987-07-30",0.7023,0.7134,0.7023,0.7134,638438.0],["1987-07-31",0.7116,0.7116,0.706,0.706,233438.0],["1987-08-03",0.7004,0.7004,0.6893,0.6893,590625.0],["1987-08-04",0.6893,0.6949,0.6837,0.6949,402188.0],["1987-08-05",0.6949,0.7079,0.6912,0.6912,464063.0],["1987-08-06",0.6912,0.706,0.6856,0.706,506250.0],["1987-08-07",0.706,0.7116,0.6967,0.7004,1642500.0],["1987-08-10",0.7227,0.7302,0.7227,0.7302,1518750.0],["1987-08-11",0.7395,0.7469,0.7395,0.7413,767813.0],["1987-08-12",0.7413,0.745,0.7357,0.7357,1414688.0],["1987-08-13",0.7357,0.7469,0.7339,0.7413,520313.0],["1987-08-14",0.7413,0.7413,0.719,0.7227,1006875.0],["1987-08-17",0.7227,0.7302,0.719,0.7302,500625.0],["1987-08-18",0.7283,0.7283,0.7116,0.719,646875.0],["1987-08-19",0.719,0.7227,0.7116,0.7227,345938.0],["1987-08-20",0.7227,0.7339,0.7227,0.7339,1026563.0],["1987-08-21",0.7339,0.7339,0.7283,0.7283,2092500.0],["1987-08-24",0.7283,0.7302,0.6466,0.6577,5048438.0],["1987-08-25",0.6614,0.6893,0.6614,0.6837,2615625.0],["1987-08-26",0.6837,0.6856,0.68,0.68,2168438.0],["1987-08-27",0.68,0.6837,0.6744,0.6744,537188.0],["1987-08-28",0.6744,0.6856,0.6726,0.6726,1088438.0],["1987-08-31",0.6726,0.6781,0.6689,0.6781,987188.0],["1987-09-01",0.6781,0.6856,0.6744,0.6744,787500.0],["1987-09-02",0.6744,0.6781,0.6689,0.6781,686250.0],["1987-09-03",0.6781,0.68,0.6726,0.6744,570938.0],["1987-09-04",0.6744,0.68,0.6689,0.6689,601875.0],["1987-09-08",0.6689,0.6744,0.6614,0.6689,1080000.0],["1987-09-09",0.667,0.667,0.6633,0.6633,385313.0],["1987-09-10",0.667,0.6726,0.667,0.667,1254375.0],["1987-09-11",0.6689,0.6744,0.6689,0.6744,497813.0],["1987-09-14",0.6744,0.68,0.6726,0.68,444375.0],["1987-09-15",0.6781,0.6781,0.6689,0.6726,601875.0],["1987-09-16",0.6726,0.6726,0.6689,0.6689,368438.0],["1987-09-17",0.6689,0.6744,0.6633,0.667,1991250.0],["1987-09-18",0.6633,0.6633,0.6521,0.6521,1139063.0],["1987-09-21",0.6521,0.6559,0.6354,0.6354,587813.0],["1987-09-22",0.6354,0.6466,0.6298,0.6466,753750.0],["1987-09-23",0.6466,0.6503,0.6298,0.641,1853438.0],["1987-09-24",0.641,0.6466,0.6354,0.6391,239063.0],["1987-09-25",0.6391,0.6466,0.6391,0.6447,199688.0],["1987-09-28",0.6503,0.6633,0.6503,0.6559,596250.0],["1987-09-29",0.6559,0.6577,0.6466,0.6466,208125.0],["1987-09-30",0.6466,0.6689,0.6466,0.6521,1105313.0],["1987-10-01",0.6577,0.667,0.6577,0.6633,779063.0],["1987-10-02",0.6633,0.667,0.6633,0.6633,528750.0],["1987-10-05",0.6633,0.6633,0.6614,0.6633,340313.0],["1987-10-06",0.6633,0.6689,0.6577,0.6577,2798438.0],["1987-10-07",0.6577,0.6633,0.6521,0.6577,624375.0],["1987-10-08",0.6577,0.6577,0.6503,0.6503,736875.0],["1987-10-09",0.6466,0.6466,0.6391,0.641,1991250.0],["1987-10-12",0.641,0.6447,0.6354,0.6354,225000.0],["1987-10-13",0.6391,0.6726,0.6391,0.6689,618750.0],["1987-10-14",0.6633,0.6633,0.641,0.641,1260000.0],["1987-10-15",0.641,0.6466,0.6336,0.6466,1020938.0],["1987-10-16",0.641,0.641,0.6336,0.6336,1825313.0],["1987-10-19",0.6075,0.6075,0.5852,0.5852,4145625.0],["1987-10-20",0.5852,0.5945,0.5295,0.5407,995625.0],["1987-10-21",0.5407,0.5462,0.5295,0.5444,1209375.0],["1987-10-22",0.5444,0.5499,0.5277,0.5407,998438.0],["1987-10-23",0.5351,0.5351,0.5109,0.5165,2649375.0],["1987-10-26",0.4998,0.4998,0.4738,0.4849,506250.0],["1987-10-27",0.4849,0.4998,0.4719,0.4719,233438.0],["1987-10-28",0.4552,0.4552,0.4292,0.4385,947813.0],["1987-10-29",0.4422,0.4626,0.4422,0.4608,2773125.0],["1987-10-30",0.4645,0.4775,0.4645,0.4701,1260000.0],["1987-11-02",0.4701,0.4738,0.4626,0.4719,618750.0],["1987-11-03",0.4682,0.4682,0.4589,0.4682,644063.0],["1987-11-04",0.4682,0.4905,0.4682,0.4775,810000.0],["1987-11-05",0.4793,0.5146,0.4793,0.5072,1037813.0],["1987-11-06",0.5072,0.5146,0.4961,0.4961,419063.0],["1987-11-09",0.4961,0.4961,0.4831,0.4849,351563.0],["1987-11-10",0.4775,0.4775,0.4533,0.4533,450000.0],["1987-11-11",0.4533,0.4552,0.444,0.444,1715625.0],["1987-11-12",0.4478,0.4738,0.4478,0.4645,450000.0],["1987-11-13",0.4645,0.4701,0.4645,0.4645,475313.0],["1987-11-16",0.4645,0.4682,0.4626,0.4626,2517188.0],["1987-11-17",0.4626,0.4645,0.4571,0.4608,500625.0],["1987-11-18",0.4608,0.4701,0.4589,0.4701,188438.0],["1987-11-19",0.4701,0.4701,0.4626,0.4663,382500.0],["1987-11-20",0.4663,0.4682,0.4571,0.4682,1231875.0],["1987-11-23",0.4682,0.4701,0.4645,0.4682,3282188.0],["1987-11-24",0.4682,0.4719,0.4608,0.4719,2536875.0],["1987-11-25",0.4719,0.4719,0.4608,0.4682,975938.0],["1987-11-27",0.4645,0.4645,0.4645,0.4645,14063.0],["1987-11-30",0.4621,0.4621,0.4095,0.4377,919688.0],["1987-12-01",0.4377,0.4414,0.4377,0.4414,556875.0],["1987-12-02",0.4414,0.4414,0.4358,0.4414,604688.0],["1987-12-03",0.4377,0.4377,0.4057,0.4057,1127813.0],["1987-12-04",0.4057,0.4114,0.4001,0.4076,1282500.0],["1987-12-07",0.4095,0.4358,0.4095,0.432,2818125.0],["1987-12-08",0.432,0.4489,0.432,0.4489,1108125.0],["1987-12-09",0.4489,0.4489,0.4452,0.4489,427500.0],["1987-12-10",0.4489,0.4583,0.4452,0.4564,711563.0],["1987-12-11",0.4564,0.4583,0.4508,0.4583,205313.0],["1987-12-14",0.4583,0.5072,0.4546,0.5072,905625.0],["1987-12-15",0.5109,0.5222,0.5109,0.5184,2241563.0],["1987-12-16",0.5184,0.5335,0.5184,0.5203,2002500.0],["1987-12-17",0.5203,0.5203,0.5015,0.5015,101250.0],["1987-12-18",0.5015,0.5128,0.5015,0.5128,2027813.0],["1987-12-21",0.5128,0.5128,0.4903,0.4978,286875.0],["1987-12-22",0.4978,0.5128,0.4959,0.5109,826875.0],["1987-12-23",0.5109,0.5166,0.5015,0.5053,315000.0],["1987-12-24",0.5053,0.509,0.5015,0.509,1108125.0],["1987-12-28",0.5053,0.5053,0.4903,0.5053,393750.0],["1987-12-29",0.5053,0.5109,0.5015,0.5053,135000.0],["1987-12-30",0.5053,0.5166,0.5053,0.509,973125.0],["1987-12-31",0.5109,0.5335,0.5109,0.5297,554063.0],["1988-01-04",0.5297,0.5391,0.5241,0.5391,466875.0],["1988-01-05",0.5428,0.5522,0.5428,0.5466,298125.0],["1988-01-06",0.5466,0.5466,0.5447,0.5447,160313.0],["1988-01-07",0.5447,0.5466,0.541,0.5466,804375.0],["1988-01-08",0.5428,0.5428,0.5316,0.5316,196875.0],["1988-01-11",0.5297,0.5297,0.5222,0.5241,213750.0],["1988-01-12",0.5241,0.5335,0.5184,0.5335,430313.0],["1988-01-13",0.5335,0.5447,0.5241,0.5353,433125.0],["1988-01-14",0.5353,0.5391,0.5335,0.5353,185625.0],["1988-01-15",0.541,0.556,0.541,0.5466,427500.0],["1988-01-18",0.5466,0.5673,0.5466,0.5673,171563.0],["1988-01-19",0.5673,0.5691,0.5616,0.5635,168750.0],["1988-01-20",0.5579,0.5579,0.5241,0.5241,871875.0],["1988-01-21",0.5241,0.5241,0.509,0.5128,2730938.0],["1988-01-22",0.5166,0.5391,0.5166,0.5391,638438.0],["1988-01-25",0.541,0.5748,0.541,0.5748,461250.0],["1988-01-26",0.5748,0.5785,0.5691,0.5729,340313.0],["1988-01-27",0.5729,0.5804,0.5691,0.5691,435938.0],["1988-01-28",0.5691,0.5748,0.5691,0.5748,776250.0],["1988-01-29",0.5785,0.6142,0.5785,0.6142,492188.0],["1988-02-01",0.6142,0.6199,0.603,0.603,582188.0],["1988-02-02",0.5973,0.5973,0.5917,0.5917,210938.0],["1988-02-03",0.5917,0.5917,0.5673,0.5691,360000.0],["1988-02-04",0.5691,0.5748,0.5616,0.5616,1051875.0],["1988-02-05",0.5635,0.5729,0.5635,0.5635,250313.0],["1988-02-08",0.5635,0.5635,0.5579,0.5579,354375.0],["1988-02-09",0.5579,0.5616,0.5579,0.5579,587813.0],["1988-02-10",0.5616,0.5748,0.5616,0.5748,275625.0],["1988-02-11",0.5748,0.5804,0.5729,0.5804,132188.0],["1988-02-12",0.5804,0.5973,0.5785,0.5973,317813.0],["1988-02-16",0.5973,0.5973,0.5917,0.5973,3192188.0],["1988-02-17",0.5973,0.5973,0.5917,0.5917,1825313.0],["1988-02-18",0.5917,0.6011,0.5917,0.5954,78750.0],["1988-02-19",0.5954,0.5973,0.5917,0.5973,194063.0],["1988-02-22",0.5973,0.6199,0.5973,0.6142,1271250.0],["1988-02-23",0.6142,0.6199,0.603,0.618,441563.0],["1988-02-24",0.618,0.6199,0.6142,0.6142,306563.0],["1988-02-25",0.6142,0.6405,0.6142,0.6199,793125.0],["1988-02-26",0.6762,0.6875,0.6762,0.6818,5875313.0],["1988-02-29",0.6818,0.6875,0.68,0.6875,6142500.0],["1988-03-01",0.6875,0.6875,0.6856,0.6875,1887188.0],["1988-03-02",0.6875,0.6912,0.6875,0.6875,1974375.0],["1988-03-03",0.6875,0.6912,0.6875,0.6912,4086563.0],["1988-03-04",0.6912,0.6931,0.6875,0.6931,3633750.0],["1988-03-07",0.6964,0.6964,0.6907,0.6926,2663438.0],["1988-03-08",0.6926,0.7039,0.6926,0.7039,1310625.0],["1988-03-09",0.7039,0.7039,0.7039,0.7039,1198125.0],["1988-03-10",0.7039,0.7077,0.6983,0.7021,1965938.0],["1988-03-11",0.7021,0.7039,0.7021,0.7039,911250.0],["1988-03-14",0.7039,0.7039,0.7021,0.7039,199688.0],["1988-03-15",0.7039,0.7077,0.7039,0.7077,703125.0],["1988-03-16",0.7077,0.7134,0.7077,0.7134,2612813.0],["1988-03-17",0.7134,0.721,0.7096,0.721,750938.0],["1988-03-18",0.721,0.721,0.7134,0.7153,3501563.0],["1988-03-21",0.7153,0.7153,0.7134,0.7134,677813.0],["1988-03-22",0.7134,0.7153,0.7134,0.7134,191250.0],["1988-03-23",0.7134,0.7134,0.7134,0.7134,1766250.0],["1988-03-24",0.7134,0.7191,0.7134,0.7191,784688.0],["1988-03-25",0.7191,0.721,0.7153,0.721,2733750.0],["1988-03-28",0.7191,0.7191,0.7039,0.7039,236250.0],["1988-03-29",0.6983,0.6983,0.6869,0.6907,559688.0],["1988-03-30",0.6869,0.6869,0.6756,0.6756,883125.0],["1988-03-31",0.6756,0.6812,0.6756,0.6812,714375.0],["1988-04-04",0.6812,0.685,0.6756,0.685,922500.0],["1988-04-05",0.685,0.6869,0.6812,0.6869,385313.0],["1988-04-06",0.6869,0.7248,0.685,0.7248,2025000.0],["1988-04-07",0.7248,0.7323,0.7134,0.7323,435938.0],["1988-04-08",0.7323,0.7418,0.7267,0.7418,852188.0],["1988-04-11",0.7418,0.7588,0.7418,0.7588,767813.0],["1988-04-12",0.7588,0.7664,0.7588,0.7607,531563.0],["1988-04-13",0.7607,0.7664,0.7588,0.7664,464063.0],["1988-04-14",0.7588,0.7588,0.7437,0.7475,1029375.0],["1988-04-15",0.7437,0.7437,0.7267,0.7267,3065625.0],["1988-04-18",0.7267,0.7267,0.721,0.7267,413438.0],["1988-04-19",0.7267,0.7361,0.7248,0.7248,1715625.0],["1988-04-20",0.7248,0.7267,0.7248,0.7248,1490625.0],["1988-04-21",0.7248,0.7361,0.7248,0.7248,250313.0],["1988-04-22",0.7304,0.7323,0.7304,0.7323,210938.0],["1988-04-25",0.7361,0.7361,0.7361,0.7361,70313.0],["1988-04-26",0.7361,0.7361,0.7248,0.7323,286875.0],["1988-04-27",0.7323,0.7323,0.7267,0.7267,149063.0],["1988-04-28",0.7267,0.7267,0.7248,0.7248,42188.0],["1988-04-29",0.7248,0.7248,0.721,0.7248,562500.0],["1988-05-02",0.7248,0.7248,0.7153,0.7153,120938.0],["1988-05-03",0.7134,0.7134,0.7096,0.7096,81563.0],["1988-05-04",0.7096,0.7096,0.6926,0.6964,826875.0],["1988-05-05",0.6964,0.6964,0.6907,0.6926,435938.0],["1988-05-06",0.6964,0.6983,0.6964,0.6983,151875.0],["1988-05-09",0.6983,0.7096,0.6983,0.7077,947813.0],["1988-05-10",0.7096,0.7134,0.7096,0.7096,75938.0],["1988-05-11",0.7077,0.7077,0.6983,0.6983,135000.0],["1988-05-12",0.6983,0.7077,0.6983,0.7039,559688.0],["1988-05-13",0.7039,0.7134,0.7039,0.7134,191250.0],["1988-05-16",0.7134,0.7153,0.7134,0.7153,61875.0],["1988-05-17",0.7153,0.7248,0.7153,0.7191,523125.0],["1988-05-18",0.7134,0.7134,0.7077,0.7077,163125.0],["1988-05-19",0.7077,0.7134,0.7077,0.7096,579375.0],["1988-05-20",0.7096,0.7134,0.6983,0.6983,458438.0],["1988-05-23",0.6983,0.6983,0.6964,0.6964,165938.0],["1988-05-24",0.6964,0.6983,0.6964,0.6983,146250.0],["1988-05-25",0.6983,0.7077,0.6983,0.7021,239063.0],["1988-05-26",0.7021,0.7039,0.6964,0.6964,67500.0],["1988-05-27",0.6926,0.6926,0.6869,0.6907,115313.0],["1988-05-31",0.6907,0.6926,0.6812,0.6926,486563.0],["1988-06-01",0.6978,0.7378,0.6921,0.7378,877500.0],["1988-06-02",0.7378,0.7416,0.7264,0.7302,354375.0],["1988-06-03",0.7302,0.7378,0.7302,0.7321,348750.0],["1988-06-06",0.7321,0.7359,0.7264,0.7302,177188.0],["1988-06-07",0.7264,0.7264,0.7187,0.7187,104063.0],["1988-06-08",0.7187,0.7645,0.7149,0.7645,357188.0],["1988-06-09",0.7645,0.7645,0.7492,0.7492,382500.0],["1988-06-10",0.7492,0.7588,0.7492,0.7492,570938.0],["1988-06-13",0.7531,0.7588,0.7531,0.7588,47813.0],["1988-06-14",0.7607,0.7836,0.7607,0.7721,1077188.0],["1988-06-15",0.7702,0.7702,0.7531,0.7645,765000.0],["1988-06-16",0.7607,0.7607,0.7416,0.7473,478125.0],["1988-06-17",0.7321,0.7321,0.7187,0.7302,1462500.0],["1988-06-20",0.7302,0.7321,0.7264,0.7321,106875.0],["1988-06-21",0.7321,0.7416,0.7073,0.7359,1130625.0],["1988-06-22",0.7416,0.7664,0.7416,0.7588,1141875.0],["1988-06-23",0.7588,0.7588,0.7473,0.7492,255938.0],["1988-06-24",0.7492,0.7492,0.7416,0.7435,379688.0],["1988-06-27",0.7416,0.7416,0.7187,0.7187,497813.0],["1988-06-28",0.7187,0.7187,0.7149,0.7187,540000.0],["1988-06-29",0.7187,0.7264,0.7035,0.7035,556875.0],["1988-06-30",0.7035,0.7302,0.7016,0.7302,717188.0],["1988-07-01",0.7302,0.7321,0.7187,0.7187,694688.0],["1988-07-05",0.7187,0.7302,0.7092,0.7302,219375.0],["1988-07-06",0.7302,0.7302,0.7092,0.713,905625.0],["1988-07-07",0.713,0.7149,0.7035,0.713,267188.0],["1988-07-08",0.713,0.7149,0.7035,0.7035,444375.0],["1988-07-11",0.7035,0.7092,0.7016,0.7035,222188.0],["1988-07-12",0.7016,0.7016,0.6844,0.6844,230625.0],["1988-07-13",0.6844,0.6863,0.6749,0.6863,708750.0],["1988-07-14",0.6863,0.6901,0.6806,0.6863,863438.0],["1988-07-15",0.6863,0.6901,0.6806,0.6863,407813.0],["1988-07-18",0.6806,0.6806,0.6692,0.6787,396563.0],["1988-07-19",0.6787,0.6806,0.6692,0.6749,329063.0],["1988-07-20",0.6749,0.6749,0.673,0.6749,151875.0],["1988-07-21",0.6692,0.6692,0.6577,0.6577,638438.0],["1988-07-22",0.6577,0.6635,0.6577,0.6616,464063.0],["1988-07-25",0.6616,0.6692,0.6616,0.6692,531563.0],["1988-07-26",0.6692,0.6692,0.6635,0.6673,419063.0],["1988-07-27",0.6673,0.6692,0.652,0.652,191250.0],["1988-07-28",0.652,0.6673,0.652,0.6635,548438.0],["1988-07-29",0.6673,0.6921,0.6673,0.6921,942188.0],["1988-08-01",0.6921,0.6921,0.6749,0.6749,250313.0],["1988-08-02",0.6749,0.6749,0.6673,0.6673,348750.0],["1988-08-03",0.6673,0.6806,0.6635,0.6787,593438.0],["1988-08-04",0.6787,0.6787,0.6692,0.6749,739688.0],["1988-08-05",0.6749,0.6787,0.6692,0.673,961875.0],["1988-08-08",0.673,0.6749,0.6577,0.6577,753750.0],["1988-08-09",0.6577,0.6673,0.6577,0.6577,3178125.0],["1988-08-10",0.6577,0.6577,0.6406,0.6406,1029375.0],["1988-08-11",0.6406,0.6463,0.6406,0.6463,303750.0],["1988-08-12",0.6463,0.6577,0.6444,0.6463,649688.0],["1988-08-15",0.6444,0.6444,0.6406,0.6406,70313.0],["1988-08-16",0.6406,0.652,0.6406,0.6463,1940625.0],["1988-08-17",0.6463,0.6463,0.6387,0.6406,239063.0],["1988-08-18",0.6406,0.6501,0.6406,0.6406,326250.0],["1988-08-19",0.6444,0.6501,0.6444,0.6444,337500.0],["1988-08-22",0.6444,0.6444,0.6387,0.6406,495000.0],["1988-08-23",0.6406,0.6558,0.6387,0.652,1248750.0],["1988-08-24",0.652,0.6577,0.652,0.6577,1080000.0],["1988-08-25",0.6577,0.6616,0.6501,0.6558,689063.0],["1988-08-26",0.6558,0.6577,0.6558,0.6577,104063.0],["1988-08-29",0.6577,0.6635,0.6577,0.6635,317813.0],["1988-08-30",0.6668,0.6668,0.661,0.6629,81563.0],["1988-08-31",0.6629,0.6629,0.6572,0.661,118125.0],["1988-09-01",0.661,0.6629,0.6572,0.6629,1501875.0],["1988-09-02",0.6629,0.6725,0.6629,0.6725,1341563.0],["1988-09-06",0.6725,0.6783,0.6687,0.6783,222188.0],["1988-09-07",0.6802,0.6898,0.6802,0.686,272813.0],["1988-09-08",0.686,0.6917,0.686,0.6917,160313.0],["1988-09-09",0.6917,0.709,0.686,0.7071,323438.0],["1988-09-12",0.7033,0.7033,0.7014,0.7014,160313.0],["1988-09-13",0.7014,0.7071,0.6975,0.7071,295313.0],["1988-09-14",0.7071,0.7186,0.7033,0.7186,686250.0],["1988-09-15",0.7186,0.7206,0.7148,0.7148,106875.0],["1988-09-16",0.7148,0.7206,0.6956,0.7206,1690313.0],["1988-09-19",0.7206,0.7206,0.7148,0.7148,90000.0],["1988-09-20",0.7206,0.7359,0.7206,0.7321,523125.0],["1988-09-21",0.7321,0.7436,0.7321,0.7436,151875.0],["1988-09-22",0.7379,0.7379,0.7206,0.7244,393750.0],["1988-09-23",0.7206,0.7206,0.7148,0.7148,852188.0],["1988-09-26",0.7148,0.7244,0.7148,0.7244,303750.0],["1988-09-27",0.7244,0.7359,0.7244,0.7359,168750.0],["1988-09-28",0.7359,0.7359,0.7321,0.7359,106875.0],["1988-09-29",0.7359,0.7494,0.7359,0.7494,765000.0],["1988-09-30",0.7494,0.759,0.7475,0.7552,554063.0],["1988-10-03",0.7552,0.7552,0.7417,0.7475,840938.0],["1988-10-04",0.7475,0.7475,0.7417,0.7436,236250.0],["1988-10-05",0.7436,0.7475,0.7436,0.7475,329063.0],["1988-10-06",0.7475,0.7475,0.7475,0.7475,50625.0],["1988-10-07",0.7494,0.7936,0.7494,0.7936,672188.0],["1988-10-10",0.7936,0.8013,0.7936,0.7993,270000.0],["1988-10-11",0.7993,0.7993,0.7897,0.7897,399375.0],["1988-10-12",0.7897,0.7897,0.7705,0.7724,365625.0],["1988-10-13",0.7763,0.784,0.7763,0.7782,368438.0],["1988-10-14",0.7782,0.784,0.7705,0.7705,202500.0],["1988-10-17",0.7705,0.7782,0.7705,0.7782,126563.0],["1988-10-18",0.7782,0.7993,0.7724,0.7993,337500.0],["1988-10-19",0.7993,0.8051,0.784,0.7878,365625.0],["1988-10-20",0.7878,0.807,0.784,0.8013,618750.0],["1988-10-21",0.8013,0.8186,0.7993,0.8166,599063.0],["1988-10-24",0.8224,0.8282,0.8224,0.8282,157500.0],["1988-10-25",0.8282,0.8282,0.8243,0.8282,123750.0],["1988-10-26",0.8282,0.8359,0.8243,0.8243,787500.0],["1988-10-27",0.8224,0.8224,0.8013,0.8013,312188.0],["1988-10-28",0.8051,0.8109,0.8051,0.8109,120938.0],["1988-10-31",0.807,0.807,0.7897,0.7936,829688.0],["1988-11-01",0.7936,0.7993,0.7936,0.7955,669375.0],["1988-11-02",0.7955,0.7993,0.7936,0.7936,278438.0],["1988-11-03",0.7936,0.8013,0.7936,0.7936,922500.0],["1988-11-04",0.7936,0.7936,0.7782,0.7782,478125.0],["1988-11-07",0.7782,0.7782,0.7705,0.7705,165938.0],["1988-11-08",0.7705,0.7763,0.7705,0.7705,137813.0],["1988-11-09",0.7705,0.7705,0.759,0.759,663750.0],["1988-11-10",0.759,0.7724,0.759,0.7724,317813.0],["1988-11-11",0.7705,0.7705,0.7475,0.7475,382500.0],["1988-11-14",0.7475,0.759,0.7475,0.7552,300938.0],["1988-11-15",0.7552,0.7552,0.7552,0.7552,39375.0],["1988-11-16",0.7552,0.759,0.7532,0.7552,517500.0],["1988-11-17",0.7552,0.7667,0.7552,0.759,216563.0],["1988-11-18",0.759,0.7667,0.759,0.7667,118125.0],["1988-11-21",0.7667,0.7705,0.759,0.7705,284063.0],["1988-11-22",0.7705,0.7821,0.7705,0.7782,98438.0],["1988-11-23",0.7821,0.7936,0.7821,0.7897,289688.0],["1988-11-25",0.784,0.784,0.7821,0.784,154688.0],["1988-11-28",0.7905,0.7905,0.7847,0.7905,1659375.0],["1988-11-29",0.7905,0.8021,0.7885,0.8021,570938.0],["1988-11-30",0.806,0.835,0.806,0.835,438750.0],["1988-12-01",0.8312,0.8312,0.8195,0.8195,385313.0],["1988-12-02",0.8176,0.8176,0.806,0.8118,317813.0],["1988-12-05",0.8118,0.8195,0.8079,0.8176,286875.0],["1988-12-06",0.8176,0.835,0.8176,0.835,1364063.0],["1988-12-07",0.835,0.8525,0.835,0.8525,264375.0],["1988-12-08",0.8525,0.8583,0.8467,0.8525,624375.0],["1988-12-09",0.8525,0.8525,0.8428,0.8525,413438.0],["1988-12-12",0.8525,0.8583,0.8525,0.8525,163125.0],["1988-12-13",0.8486,0.8486,0.837,0.837,680625.0],["1988-12-14",0.837,0.8409,0.835,0.8409,331875.0],["1988-12-15",0.8409,0.8525,0.8409,0.8525,1060313.0],["1988-12-16",0.8525,0.8757,0.8525,0.8757,1853438.0],["1988-12-19",0.8815,0.899,0.8815,0.8932,2300625.0],["1988-12-20",0.8932,0.8951,0.8815,0.8815,1049063.0],["1988-12-21",0.8815,0.8835,0.866,0.8699,1546875.0],["1988-12-22",0.8699,0.8699,0.8602,0.8602,309375.0],["1988-12-23",0.8602,0.8641,0.8583,0.8602,70313.0],["1988-12-27",0.8583,0.8583,0.8525,0.8544,199688.0],["1988-12-28",0.8544,0.8641,0.8525,0.8641,492188.0],["1988-12-29",0.8641,0.8815,0.8641,0.8777,570938.0],["1988-12-30",0.8815,0.8932,0.8815,0.8932,523125.0],["1989-01-03",0.8893,0.8893,0.8699,0.8815,722813.0],["1989-01-04",0.8815,0.8835,0.8757,0.8815,1580625.0],["1989-01-05",0.8815,0.8874,0.8757,0.8757,514688.0],["1989-01-06",0.8757,0.8815,0.8719,0.8815,1358438.0],["1989-01-09",0.8815,0.8815,0.8699,0.8757,1229063.0],["1989-01-10",0.8777,0.8874,0.8777,0.8874,424688.0],["1989-01-11",0.8874,0.8874,0.8815,0.8874,264375.0],["1989-01-12",0.8874,0.8874,0.8815,0.8815,1023750.0],["1989-01-13",0.8815,0.8874,0.8777,0.8815,534375.0],["1989-01-16",0.8835,0.8874,0.8835,0.8874,250313.0],["1989-01-17",0.8874,0.8874,0.8815,0.8874,452813.0],["1989-01-18",0.8874,0.9048,0.8815,0.9048,615938.0],["1989-01-19",0.9048,0.9106,0.899,0.9106,596250.0],["1989-01-20",0.9067,0.9067,0.9009,0.9048,472500.0],["1989-01-23",0.9048,0.9048,0.8874,0.8874,762188.0],["1989-01-24",0.8893,0.9222,0.8893,0.9222,1192500.0],["1989-01-25",0.9242,0.9358,0.9242,0.9339,500625.0],["1989-01-26",0.9339,0.9765,0.9339,0.9707,1417500.0],["1989-01-27",0.9707,0.9881,0.9687,0.9862,1237500.0],["1989-01-30",0.9862,0.9978,0.9862,0.9978,354375.0],["1989-01-31",0.9978,0.9978,0.9862,0.9978,849375.0],["1989-02-01",0.9939,0.9939,0.9881,0.99,112500.0],["1989-02-02",0.99,0.9939,0.9881,0.99,675000.0],["1989-02-03",0.99,1.0055,0.99,1.0055,523125.0],["1989-02-06",1.0094,1.0249,1.0094,1.021,990000.0],["1989-02-07",1.021,1.023,1.0152,1.0172,1105313.0],["1989-02-08",1.0172,1.021,1.0133,1.0152,829688.0],["1989-02-09",1.0152,1.0172,1.0055,1.0114,1845000.0],["1989-02-10",1.0114,1.0133,0.992,0.992,1898438.0],["1989-02-13",0.99,0.99,0.9862,0.99,1085625.0],["1989-02-14",0.99,0.9978,0.9862,0.9862,531563.0],["1989-02-15",0.9862,0.99,0.9862,0.9862,309375.0],["1989-02-16",0.9862,0.9881,0.9823,0.9862,1954688.0],["1989-02-17",0.9862,0.99,0.9823,0.99,298125.0],["1989-02-21",0.9881,0.9881,0.9745,0.9745,160313.0],["1989-02-22",0.9745,0.9765,0.9571,0.9571,483750.0],["1989-02-23",0.9571,0.9687,0.9571,0.9629,500625.0],["1989-02-24",0.9629,0.9629,0.9455,0.9455,1546875.0],["1989-02-27",0.9397,0.9397,0.9242,0.928,599063.0],["1989-02-28",0.928,0.9339,0.9222,0.928,942188.0],["1989-03-01",0.928,0.9358,0.9222,0.928,419063.0],["1989-03-02",0.928,0.9397,0.928,0.9397,450000.0],["1989-03-03",0.9462,0.9482,0.9404,0.9462,1212188.0],["1989-03-06",0.9462,0.9638,0.9423,0.9638,815625.0],["1989-03-07",0.9638,0.9638,0.9579,0.9579,326250.0],["1989-03-08",0.9579,0.9696,0.9579,0.9657,267188.0],["1989-03-09",0.9696,0.9833,0.9696,0.9813,233438.0],["1989-03-10",0.9813,0.9813,0.9696,0.9716,289688.0],["1989-03-13",0.9716,0.993,0.9716,0.9774,691875.0],["1989-03-14",0.9774,0.9813,0.9638,0.9696,1805625.0],["1989-03-15",0.9696,0.9774,0.9657,0.9774,497813.0],["1989-03-16",0.9813,0.9872,0.9813,0.9852,236250.0],["1989-03-17",0.9774,0.9774,0.9696,0.9755,1591875.0],["1989-03-20",0.9696,0.9696,0.9579,0.9599,210938.0],["1989-03-21",0.9638,0.9696,0.9638,0.9696,281250.0],["1989-03-22",0.9696,0.9696,0.9579,0.9599,286875.0],["1989-03-23",0.9599,0.9638,0.9521,0.954,222188.0],["1989-03-27",0.954,0.9638,0.9482,0.9638,292500.0],["1989-03-28",0.9638,0.9696,0.9579,0.9638,365625.0],["1989-03-29",0.9638,0.9696,0.9579,0.9579,374063.0],["1989-03-30",0.9579,0.9657,0.9579,0.9638,461250.0],["1989-03-31",0.9657,0.9755,0.9657,0.9696,326250.0],["1989-04-03",0.9696,0.9755,0.9657,0.9696,1237500.0],["1989-04-04",0.9696,0.9696,0.9638,0.9696,1035000.0],["1989-04-05",0.9696,0.9755,0.9696,0.9755,520313.0],["1989-04-06",0.9716,0.9716,0.9638,0.9696,272813.0],["1989-04-07",0.9696,0.9813,0.9638,0.9813,615938.0],["1989-04-10",0.9813,0.9969,0.9813,0.993,720000.0],["1989-04-11",0.993,0.9969,0.9891,0.993,281250.0],["1989-04-12",0.993,1.0009,0.993,1.0009,345938.0],["1989-04-13",1.0009,1.0009,0.9891,0.9891,171563.0],["1989-04-14",0.9891,0.9989,0.9891,0.995,458438.0],["1989-04-17",0.995,0.997,0.993,0.995,112500.0],["1989-04-18",0.9969,1.0165,0.9969,1.0106,900000.0],["1989-04-19",1.0106,1.0106,1.0048,1.0106,497813.0],["1989-04-20",1.0106,1.0126,1.0009,1.0048,365625.0],["1989-04-21",1.0048,1.0106,1.0048,1.0106,1071563.0],["1989-04-24",1.0106,1.0126,1.0067,1.0106,489375.0],["1989-04-25",1.0106,1.0165,1.0106,1.0126,658125.0],["1989-04-26",1.0165,1.0184,1.0165,1.0165,239063.0],["1989-04-27",1.0165,1.0399,1.0165,1.036,621563.0],["1989-04-28",1.034,1.034,1.0282,1.034,517500.0],["1989-05-01",1.034,1.034,1.0282,1.0282,1448438.0],["1989-05-02",1.0282,1.0301,1.0243,1.0243,306563.0],["1989-05-03",1.0223,1.0223,1.0165,1.0184,120938.0],["1989-05-04",1.0165,1.0165,1.0048,1.0067,790313.0],["1989-05-05",1.0048,1.0048,0.9774,0.9774,1096875.0],["1989-05-08",0.9755,0.9755,0.9345,0.9345,618750.0],["1989-05-09",0.9345,0.9345,0.9189,0.9189,855000.0],["1989-05-10",0.917,0.917,0.9111,0.917,790313.0],["1989-05-11",0.917,0.9404,0.917,0.9365,866250.0],["1989-05-12",0.9462,0.9579,0.9462,0.9579,731250.0],["1989-05-15",0.9579,0.9657,0.9579,0.9638,480938.0],["1989-05-16",0.9638,0.9696,0.9638,0.9657,385313.0],["1989-05-17",0.9657,0.9774,0.9657,0.9755,1217813.0],["1989-05-18",0.9755,0.9755,0.9696,0.9716,576563.0],["1989-05-19",0.9716,0.9774,0.9716,0.9755,734063.0],["1989-05-22",0.9755,0.9813,0.9755,0.9813,419063.0],["1989-05-23",0.9813,0.9813,0.9657,0.9696,3805313.0],["1989-05-24",0.9696,0.9696,0.9579,0.9599,3701250.0],["1989-05-25",0.9638,0.9755,0.9638,0.9755,286875.0],["1989-05-26",0.9755,0.9891,0.9755,0.9891,1155938.0],["1989-05-30",0.9891,0.993,0.9813,0.9813,638438.0],["1989-05-31",0.9813,0.9813,0.9696,0.9696,497813.0],["1989-06-01",0.9716,0.9813,0.9716,0.9774,1226250.0],["1989-06-02",0.9813,0.9891,0.9813,0.9872,492188.0],["1989-06-05",0.9899,0.9899,0.982,0.9879,219375.0],["1989-06-06",0.9879,0.9997,0.984,0.9879,1020938.0],["1989-06-07",0.9879,0.9958,0.9879,0.9958,984375.0],["1989-06-08",0.9958,0.9997,0.9899,0.9997,1642500.0],["1989-06-09",0.9997,1.0056,0.9938,1.0056,399375.0],["1989-06-12",1.0056,1.0115,0.9958,1.0056,593438.0],["1989-06-13",1.0056,1.0056,0.9879,0.9997,615938.0],["1989-06-14",0.9997,1.0075,0.9997,1.0016,388125.0],["1989-06-15",1.0017,1.0017,0.9879,0.9879,734063.0],["1989-06-16",0.9879,0.9918,0.982,0.9918,1541250.0],["1989-06-19",0.9958,1.0016,0.9958,0.9997,781875.0],["1989-06-20",0.9938,0.9938,0.9722,0.9781,1515938.0],["1989-06-21",0.9761,0.9761,0.9584,0.9584,1656563.0],["1989-06-22",0.9584,0.9702,0.9525,0.9702,1091250.0],["1989-06-23",0.9702,0.9938,0.9663,0.9938,1226250.0],["1989-06-26",0.9938,0.9997,0.9899,0.9938,1625625.0],["1989-06-27",0.9938,1.0115,0.9918,1.0056,2086875.0],["1989-06-28",1.0056,1.0115,0.9997,1.0056,829688.0],["1989-06-29",1.0056,1.0115,0.9958,1.0036,1507500.0],["1989-06-30",1.0036,1.0115,0.9918,1.0075,984375.0],["1989-07-03",1.0075,1.0134,1.0075,1.0134,329063.0],["1989-07-05",1.0134,1.0233,1.0115,1.0233,337500.0],["1989-07-06",1.0233,1.035,1.0233,1.0311,525938.0],["1989-07-07",1.0311,1.0606,1.0311,1.0606,607500.0],["1989-07-10",1.0606,1.0822,1.0606,1.0822,1091250.0],["1989-07-11",1.0881,1.094,1.0881,1.0881,444375.0],["1989-07-12",1.0881,1.0959,1.0861,1.0959,255938.0],["1989-07-13",1.0959,1.0959,1.0861,1.0881,416250.0],["1989-07-14",1.0959,1.1372,1.0959,1.1372,1234688.0],["1989-07-17",1.1372,1.1372,1.1234,1.1273,672188.0],["1989-07-18",1.1273,1.1273,1.1234,1.1254,402188.0],["1989-07-19",1.1293,1.1431,1.1293,1.1431,669375.0],["1989-07-20",1.1431,1.145,1.1372,1.1372,1195313.0],["1989-07-21",1.1372,1.1391,1.1332,1.1352,748125.0],["1989-07-24",1.1352,1.1411,1.1293,1.1293,284063.0],["1989-07-25",1.1313,1.1411,1.1313,1.1352,295313.0],["1989-07-26",1.1372,1.1706,1.1372,1.1686,464063.0],["1989-07-27",1.1686,1.1922,1.1647,1.1922,399375.0],["1989-07-28",1.1922,1.1961,1.1843,1.1941,531563.0],["1989-07-31",1.1941,1.2373,1.1863,1.2373,711563.0],["1989-08-01",1.2373,1.2472,1.202,1.2039,818438.0],["1989-08-02",1.2039,1.2177,1.2,1.2177,331875.0],["1989-08-03",1.2177,1.2236,1.2157,1.2236,84375.0],["1989-08-04",1.2236,1.2275,1.2138,1.2197,770625.0],["1989-08-07",1.2236,1.2609,1.2236,1.2609,1136250.0],["1989-08-08",1.2609,1.3021,1.2609,1.2982,1060313.0],["1989-08-09",1.3002,1.3139,1.3002,1.3041,781875.0],["1989-08-10",1.3041,1.3041,1.2845,1.2923,1116563.0],["1989-08-11",1.2923,1.2923,1.2707,1.2766,492188.0],["1989-08-14",1.2746,1.2746,1.2197,1.2295,534375.0],["1989-08-15",1.2295,1.2373,1.2236,1.2334,345938.0],["1989-08-16",1.2373,1.253,1.2373,1.253,202500.0],["1989-08-17",1.253,1.255,1.2314,1.2354,309375.0],["1989-08-18",1.2354,1.2472,1.2354,1.2472,270000.0],["1989-08-21",1.2472,1.253,1.2236,1.2236,289688.0],["1989-08-22",1.2197,1.2197,1.1961,1.1981,362813.0],["1989-08-23",1.1981,1.202,1.1804,1.2,576563.0],["1989-08-24",1.2,1.2098,1.1961,1.2098,843750.0],["1989-08-25",1.2098,1.2138,1.2079,1.2098,213750.0],["1989-08-28",1.2098,1.2098,1.2039,1.2098,365625.0],["1989-08-29",1.2145,1.2145,1.2026,1.2066,160313.0],["1989-08-30",1.2066,1.2086,1.1947,1.2066,416250.0],["1989-08-31",1.2026,1.2026,1.1908,1.1987,956250.0],["1989-09-01",1.1987,1.2105,1.1987,1.2105,433125.0],["1989-09-05",1.2105,1.2125,1.1987,1.1987,90000.0],["1989-09-06",1.1928,1.1928,1.179,1.1829,278438.0],["1989-09-07",1.1829,1.1849,1.177,1.1829,357188.0],["1989-09-08",1.1829,1.1888,1.1632,1.1888,478125.0],["1989-09-11",1.1888,1.1947,1.1829,1.1908,348750.0],["1989-09-12",1.1908,1.1928,1.1888,1.1908,149063.0],["1989-09-13",1.1908,1.1987,1.1849,1.1849,255938.0],["1989-09-14",1.1849,1.1908,1.177,1.1829,556875.0],["1989-09-15",1.1829,1.2026,1.1809,1.2026,1470938.0],["1989-09-18",1.2026,1.2165,1.2026,1.2165,292500.0],["1989-09-19",1.2165,1.2263,1.2165,1.2184,1094063.0],["1989-09-20",1.2184,1.2184,1.2145,1.2184,292500.0],["1989-09-21",1.2184,1.2303,1.2184,1.2224,300938.0],["1989-09-22",1.2224,1.2303,1.2165,1.2303,286875.0],["1989-09-25",1.2263,1.2263,1.2224,1.2224,244688.0],["1989-09-26",1.2224,1.2303,1.2224,1.2224,759375.0],["1989-09-27",1.2224,1.2283,1.2145,1.2283,810000.0],["1989-09-28",1.2283,1.2303,1.2244,1.2303,106875.0],["1989-09-29",1.2323,1.2441,1.2323,1.2441,345938.0],["1989-10-02",1.256,1.2678,1.256,1.2639,565313.0],["1989-10-03",1.2658,1.2816,1.2658,1.2816,210938.0],["1989-10-04",1.2816,1.2915,1.2816,1.2895,123750.0],["1989-10-05",1.2895,1.2915,1.2876,1.2895,67500.0],["1989-10-06",1.2895,1.2955,1.2895,1.2895,267188.0],["1989-10-09",1.2895,1.2935,1.2895,1.2935,132188.0],["1989-10-10",1.2935,1.2935,1.2915,1.2935,374063.0],["1989-10-11",1.2895,1.2895,1.2777,1.2797,677813.0],["1989-10-12",1.2797,1.2836,1.2777,1.2836,194063.0],["1989-10-13",1.2836,1.2935,1.25,1.254,770625.0],["1989-10-16",1.252,1.252,1.2165,1.252,1209375.0],["1989-10-17",1.252,1.2619,1.2441,1.2461,852188.0],["1989-10-18",1.2461,1.2481,1.2283,1.2323,379688.0],["1989-10-19",1.2323,1.2323,1.2224,1.2283,618750.0],["1989-10-20",1.2283,1.2303,1.2204,1.2303,371250.0],["1989-10-23",1.2303,1.2342,1.2263,1.2323,376875.0],["1989-10-24",1.2323,1.2342,1.2184,1.2283,736875.0],["1989-10-25",1.2283,1.2362,1.2224,1.2342,202500.0],["1989-10-26",1.2342,1.2342,1.2204,1.2263,337500.0],["1989-10-27",1.2263,1.2303,1.2125,1.2145,323438.0],["1989-10-30",1.2145,1.2145,1.2066,1.2105,599063.0],["1989-10-31",1.2145,1.2303,1.2145,1.2283,267188.0],["1989-11-01",1.2283,1.2362,1.2283,1.2323,284063.0],["1989-11-02",1.2323,1.2342,1.2224,1.2224,258750.0],["1989-11-03",1.2224,1.2283,1.2145,1.2145,154688.0],["1989-11-06",1.2105,1.2105,1.1987,1.1987,534375.0],["1989-11-07",1.2007,1.2204,1.2007,1.2204,255938.0],["1989-11-08",1.2224,1.2303,1.2224,1.2224,126563.0],["1989-11-09",1.2204,1.2204,1.2086,1.2086,329063.0],["1989-11-10",1.2125,1.2204,1.2125,1.2204,168750.0],["1989-11-13",1.2204,1.2263,1.2145,1.2244,424688.0],["1989-11-14",1.2244,1.2244,1.2105,1.2105,174375.0],["1989-11-15",1.2105,1.2184,1.2066,1.2145,236250.0],["1989-11-16",1.2145,1.2184,1.2105,1.2165,1496250.0],["1989-11-17",1.2165,1.2283,1.2165,1.2244,478125.0],["1989-11-20",1.2244,1.2283,1.2204,1.2263,261563.0],["1989-11-21",1.2263,1.2263,1.2145,1.2244,798750.0],["1989-11-22",1.2303,1.2382,1.2303,1.2342,483750.0],["1989-11-24",1.2342,1.2402,1.2342,1.2342,272813.0],["1989-11-27",1.2362,1.252,1.2362,1.25,309375.0],["1989-11-28",1.254,1.2678,1.254,1.2579,495000.0],["1989-11-29",1.2619,1.2718,1.2619,1.2698,126563.0],["1989-11-30",1.2698,1.2876,1.2698,1.2876,613125.0],["1989-12-01",1.2895,1.3251,1.2895,1.3211,593438.0],["1989-12-04",1.3254,1.3254,1.3155,1.3215,762188.0],["1989-12-05",1.3215,1.3274,1.3175,1.3254,1833750.0],["1989-12-06",1.3254,1.3254,1.3234,1.3234,312188.0],["1989-12-07",1.3234,1.3294,1.3215,1.3234,686250.0],["1989-12-08",1.3274,1.3473,1.3274,1.3433,618750.0],["1989-12-11",1.3433,1.3433,1.3354,1.3433,104063.0],["1989-12-12",1.3433,1.3731,1.3393,1.3731,660938.0],["1989-12-13",1.3731,1.3731,1.3572,1.3612,247500.0],["1989-12-14",1.3612,1.3612,1.3493,1.3513,351563.0],["1989-12-15",1.3513,1.3652,1.3374,1.3433,1133438.0],["1989-12-18",1.3433,1.3552,1.3433,1.3513,303750.0],["1989-12-19",1.3513,1.3513,1.3334,1.3493,840938.0],["1989-12-20",1.3473,1.3473,1.3354,1.3433,340313.0],["1989-12-21",1.3433,1.3493,1.3413,1.3493,689063.0],["1989-12-22",1.3493,1.3513,1.3473,1.3513,427500.0],["1989-12-26",1.3493,1.3493,1.3453,1.3453,47813.0],["1989-12-27",1.3453,1.3652,1.3453,1.3652,326250.0],["1989-12-28",1.3672,1.3831,1.3672,1.3831,261563.0],["1989-12-29",1.3831,1.4009,1.3811,1.4009,143438.0],["1990-01-02",1.4009,1.4029,1.389,1.4029,585000.0],["1990-01-03",1.4029,1.4367,1.4029,1.4367,545625.0],["1990-01-04",1.4367,1.4566,1.4347,1.4427,587813.0],["1990-01-05",1.4427,1.4447,1.4248,1.4268,149063.0],["1990-01-08",1.4228,1.4228,1.4109,1.4109,385313.0],["1990-01-09",1.4109,1.4109,1.3731,1.3731,559688.0],["1990-01-10",1.3632,1.3632,1.2936,1.3393,953438.0],["1990-01-11",1.3393,1.3513,1.3393,1.3393,253125.0],["1990-01-12",1.3354,1.3354,1.3175,1.3175,205313.0],["1990-01-15",1.3155,1.3155,1.3036,1.3075,205313.0],["1990-01-16",1.3056,1.3056,1.2857,1.2916,1006875.0],["1990-01-17",1.2916,1.2936,1.2539,1.2599,374063.0],["1990-01-18",1.2539,1.2539,1.24,1.2479,303750.0],["1990-01-19",1.2479,1.2738,1.242,1.2599,826875.0],["1990-01-22",1.2599,1.2757,1.232,1.232,430313.0],["1990-01-23",1.232,1.236,1.2181,1.236,168750.0],["1990-01-24",1.232,1.232,1.2002,1.2141,517500.0],["1990-01-25",1.2141,1.2181,1.1645,1.1645,500625.0],["1990-01-26",1.1645,1.1645,1.1386,1.1525,919688.0],["1990-01-29",1.1525,1.1565,1.1327,1.1426,832500.0],["1990-01-30",1.1426,1.1506,1.1347,1.1506,292500.0],["1990-01-31",1.1525,1.1903,1.1525,1.1903,368438.0],["1990-02-01",1.1903,1.1943,1.1863,1.1903,225000.0],["1990-02-02",1.1903,1.2141,1.1903,1.2082,472500.0],["1990-02-05",1.2082,1.2122,1.2062,1.2102,146250.0],["1990-02-06",1.2082,1.2082,1.1684,1.1784,281250.0],["1990-02-07",1.1784,1.2141,1.1605,1.2122,466875.0],["1990-02-08",1.2122,1.2181,1.2082,1.2161,154688.0],["1990-02-09",1.2181,1.2281,1.2181,1.2241,219375.0],["1990-02-12",1.2221,1.2221,1.2002,1.2002,101250.0],["1990-02-13",1.2002,1.2161,1.1903,1.2141,171563.0],["1990-02-14",1.2181,1.242,1.2181,1.242,374063.0],["1990-02-15",1.24,1.24,1.2281,1.2281,118125.0],["1990-02-16",1.2281,1.23,1.1963,1.1963,371250.0],["1990-02-20",1.1903,1.1903,1.1545,1.1724,292500.0],["1990-02-21",1.1684,1.1684,1.1525,1.1605,374063.0],["1990-02-22",1.1605,1.1684,1.1347,1.1347,250313.0],["1990-02-23",1.1247,1.1247,1.1128,1.1227,1316250.0],["1990-02-26",1.1227,1.1784,1.1188,1.1784,570938.0],["1990-02-27",1.1784,1.1943,1.1744,1.1863,340313.0],["1990-02-28",1.1883,1.2161,1.1883,1.1982,275625.0],["1990-03-01",1.1982,1.2082,1.1963,1.1963,345938.0],["1990-03-02",1.2046,1.2206,1.1966,1.2066,106875.0],["1990-03-05",1.2066,1.2086,1.1826,1.1826,464063.0],["1990-03-06",1.1826,1.1866,1.1746,1.1846,362813.0],["1990-03-07",1.1846,1.1906,1.1806,1.1846,331875.0],["1990-03-08",1.1846,1.1886,1.1746,1.1846,638438.0],["1990-03-09",1.1846,1.1886,1.1766,1.1806,286875.0],["1990-03-12",1.1806,1.1806,1.1706,1.1726,357188.0],["1990-03-13",1.1726,1.1746,1.1666,1.1666,213750.0],["1990-03-14",1.1666,1.1726,1.1646,1.1666,115313.0],["1990-03-15",1.1666,1.1686,1.1626,1.1626,95625.0],["1990-03-16",1.1626,1.1666,1.1606,1.1646,1049063.0],["1990-03-19",1.1626,1.1626,1.1586,1.1606,334688.0],["1990-03-20",1.1586,1.1586,1.1366,1.1366,950625.0],["1990-03-21",1.1366,1.1446,1.1265,1.1285,126563.0],["1990-03-22",1.1285,1.1306,1.0865,1.0965,559688.0],["1990-03-23",1.0965,1.0965,1.0825,1.0865,1479375.0],["1990-03-26",1.0885,1.1085,1.0885,1.1065,1091250.0],["1990-03-27",1.1025,1.1025,1.0445,1.1025,2050313.0],["1990-03-28",1.0985,1.0985,1.0745,1.0805,1923750.0],["1990-03-29",1.0705,1.0705,1.0465,1.0565,1437188.0],["1990-03-30",1.0565,1.0565,1.0365,1.0545,765000.0],["1990-04-02",1.0545,1.0545,1.0345,1.0505,635625.0],["1990-04-03",1.0505,1.0545,1.0385,1.0485,2469375.0],["1990-04-04",1.0425,1.0425,1.0365,1.0385,337500.0],["1990-04-05",1.0385,1.0385,1.0185,1.0245,1223438.0],["1990-04-06",1.0225,1.0225,1.0185,1.0185,1265625.0],["1990-04-09",1.0205,1.0265,1.0205,1.0225,495000.0],["1990-04-10",1.0225,1.0325,1.0205,1.0305,1636875.0],["1990-04-11",1.0305,1.0365,1.0305,1.0325,286875.0],["1990-04-12",1.0325,1.0465,1.0305,1.0465,635625.0],["1990-04-16",1.0465,1.0545,1.0305,1.0305,1102500.0],["1990-04-17",1.0305,1.0365,1.0265,1.0345,1288125.0],["1990-04-18",1.0325,1.0325,1.0305,1.0305,264375.0],["1990-04-19",1.0305,1.0325,1.0305,1.0305,306563.0],["1990-04-20",1.0305,1.0305,1.0185,1.0205,1035000.0],["1990-04-23",1.0205,1.0225,1.0125,1.0185,362813.0],["1990-04-24",1.0185,1.0245,1.0185,1.0185,323438.0],["1990-04-25",1.0185,1.0225,1.0185,1.0185,258750.0],["1990-04-26",1.0185,1.0185,1.0065,1.0065,1065938.0],["1990-04-27",1.0065,1.0065,0.9705,0.9765,444375.0],["1990-04-30",0.9765,0.9825,0.9725,0.9765,354375.0],["1990-05-01",0.9765,0.9825,0.9725,0.9765,410625.0],["1990-05-02",0.9765,0.9825,0.9765,0.9825,174375.0],["1990-05-03",0.9825,0.9845,0.9825,0.9825,405000.0],["1990-05-04",0.9825,1.0025,0.9825,1.0005,208125.0],["1990-05-07",1.0025,1.0225,1.0025,1.0125,736875.0],["1990-05-08",1.0145,1.0265,1.0145,1.0265,180000.0],["1990-05-09",1.0305,1.0465,1.0305,1.0425,450000.0],["1990-05-10",1.0425,1.0425,1.0325,1.0345,208125.0],["1990-05-11",1.0345,1.0425,1.0305,1.0425,2823750.0],["1990-05-14",1.0465,1.0885,1.0465,1.0805,615938.0],["1990-05-15",1.0785,1.0785,1.0665,1.0725,503438.0],["1990-05-16",1.0725,1.0805,1.0725,1.0785,523125.0],["1990-05-17",1.0785,1.0925,1.0785,1.0925,863438.0],["1990-05-18",1.0945,1.1165,1.0945,1.1165,998438.0],["1990-05-21",1.1205,1.1506,1.1205,1.1446,1088438.0],["1990-05-22",1.1446,1.1546,1.1426,1.1506,812813.0],["1990-05-23",1.1546,1.1746,1.1546,1.1746,590625.0],["1990-05-24",1.1766,1.1986,1.1766,1.1966,452813.0],["1990-05-25",1.1926,1.1926,1.1686,1.1706,233438.0],["1990-05-29",1.1706,1.2066,1.1666,1.2066,2072813.0],["1990-05-30",1.2066,1.2286,1.1906,1.1946,579375.0],["1990-05-31",1.1966,1.2126,1.1966,1.2046,565313.0],["1990-06-01",1.2046,1.2106,1.1706,1.1746,284063.0],["1990-06-04",1.1746,1.2006,1.1646,1.1906,486563.0],["1990-06-05",1.199,1.2151,1.1909,1.1949,680625.0],["1990-06-06",1.1949,1.201,1.1889,1.1929,253125.0],["1990-06-07",1.1929,1.1929,1.1687,1.1748,354375.0],["1990-06-08",1.1708,1.1708,1.1405,1.1405,1181250.0],["1990-06-11",1.1405,1.1506,1.1385,1.1506,773438.0],["1990-06-12",1.1506,1.1526,1.1365,1.1526,1350000.0],["1990-06-13",1.1506,1.1506,1.1405,1.1425,486563.0],["1990-06-14",1.1365,1.1365,1.1204,1.1365,371250.0],["1990-06-15",1.1365,1.1466,1.1325,1.1466,1707188.0],["1990-06-18",1.1446,1.1446,1.1345,1.1345,1223438.0],["1990-06-19",1.1345,1.1425,1.1325,1.1425,1178438.0],["1990-06-20",1.1425,1.1466,1.1385,1.1446,717188.0],["1990-06-21",1.1446,1.1486,1.1385,1.1466,762188.0],["1990-06-22",1.1466,1.1587,1.1305,1.1325,812813.0],["1990-06-25",1.1325,1.1325,1.1224,1.1284,438750.0],["1990-06-26",1.1284,1.1466,1.1284,1.1284,1687500.0],["1990-06-27",1.1284,1.1466,1.1284,1.1385,520313.0],["1990-06-28",1.1385,1.1587,1.1385,1.1566,748125.0],["1990-06-29",1.1566,1.1647,1.1526,1.1627,888750.0],["1990-07-02",1.1627,1.1687,1.1566,1.1587,1023750.0],["1990-07-03",1.1587,1.1607,1.1566,1.1587,255938.0],["1990-07-05",1.1546,1.1546,1.1325,1.1325,942188.0],["1990-07-06",1.1325,1.1466,1.1305,1.1345,348750.0],["1990-07-09",1.1345,1.1425,1.1244,1.1425,340313.0],["1990-07-10",1.1325,1.1325,1.1184,1.1204,396563.0],["1990-07-11",1.1204,1.1345,1.1204,1.1345,1715625.0],["1990-07-12",1.1345,1.1486,1.1305,1.1486,464063.0],["1990-07-13",1.1486,1.1647,1.1305,1.1345,427500.0],["1990-07-16",1.1365,1.1446,1.1365,1.1405,419063.0],["1990-07-17",1.1405,1.1425,1.1224,1.1305,329063.0],["1990-07-18",1.1305,1.1345,1.1143,1.1305,472500.0],["1990-07-19",1.1305,1.1325,1.1163,1.1244,258750.0],["1990-07-20",1.1244,1.1365,1.1143,1.1143,731250.0],["1990-07-23",1.1143,1.1184,1.1063,1.1163,736875.0],["1990-07-24",1.1163,1.1204,1.1063,1.1204,210938.0],["1990-07-25",1.1123,1.1123,1.1022,1.1103,916875.0],["1990-07-26",1.1103,1.1284,1.1002,1.1284,281250.0],["1990-07-27",1.1284,1.1405,1.1143,1.1284,956250.0],["1990-07-30",1.1284,1.1425,1.1224,1.1425,503438.0],["1990-07-31",1.1425,1.1425,1.1184,1.1345,396563.0],["1990-08-01",1.1345,1.1405,1.1143,1.1244,270000.0],["1990-08-02",1.1244,1.1284,1.1184,1.1244,722813.0],["1990-08-03",1.1244,1.1284,1.1143,1.1224,770625.0],["1990-08-06",1.0942,1.0942,1.076,1.0781,736875.0],["1990-08-07",1.0781,1.0861,1.074,1.0781,641250.0],["1990-08-08",1.0781,1.0861,1.064,1.064,444375.0],["1990-08-09",1.064,1.074,1.0619,1.07,874688.0],["1990-08-10",1.066,1.066,1.0398,1.0418,250313.0],["1990-08-13",1.0418,1.0458,1.0337,1.0458,70313.0],["1990-08-14",1.0458,1.0579,1.0418,1.0498,300938.0],["1990-08-15",1.0498,1.0619,1.0438,1.0519,143438.0],["1990-08-16",1.0498,1.0498,1.0297,1.0297,233438.0],["1990-08-17",1.0297,1.0317,1.0176,1.0176,385313.0],["1990-08-20",1.0196,1.0277,1.0196,1.0277,115313.0],["1990-08-21",1.0257,1.0257,0.9975,1.0136,447188.0],["1990-08-22",1.0136,1.0136,0.9854,0.9854,208125.0],["1990-08-23",0.9773,0.9773,0.9592,0.9592,343125.0],["1990-08-24",0.9592,0.9652,0.9007,0.931,717188.0],["1990-08-27",0.9491,0.9834,0.9491,0.9834,385313.0],["1990-08-28",0.9918,0.9918,0.9735,0.9755,264375.0],["1990-08-29",0.9755,1.0365,0.9735,1.0345,427500.0],["1990-08-30",1.0345,1.0386,1.006,1.0101,863438.0],["1990-08-31",1.0101,1.0548,1.006,1.0548,458438.0],["1990-09-04",1.0528,1.0528,1.0345,1.0386,298125.0],["1990-09-05",1.0223,1.0223,0.9979,0.9999,750938.0],["1990-09-06",0.9979,0.9979,0.9735,0.9735,615938.0],["1990-09-07",0.9735,0.9857,0.9674,0.9674,385313.0],["1990-09-10",0.9674,0.9755,0.9674,0.9694,753750.0],["1990-09-11",0.9694,0.9755,0.9694,0.9735,351563.0],["1990-09-12",0.9735,0.9735,0.9674,0.9735,286875.0],["1990-09-13",0.9735,0.9755,0.9491,0.9552,1395000.0],["1990-09-14",0.9552,0.9613,0.943,0.943,832500.0],["1990-09-17",0.9451,0.9491,0.9451,0.9451,182813.0],["1990-09-18",0.9451,0.9512,0.943,0.9512,689063.0],["1990-09-19",0.9491,0.9491,0.943,0.9451,230625.0],["1990-09-20",0.9451,0.9451,0.9369,0.9369,424688.0],["1990-09-21",0.9552,0.9674,0.9552,0.9573,919688.0],["1990-09-24",0.9552,0.9552,0.9308,0.9308,421875.0],["1990-09-25",0.9308,0.9369,0.9308,0.9329,362813.0],["1990-09-26",0.9329,0.9369,0.9186,0.9268,317813.0],["1990-09-27",0.9268,0.939,0.9186,0.9369,196875.0],["1990-09-28",0.9369,0.9491,0.9329,0.9491,1091250.0],["1990-10-01",0.9491,0.9796,0.9451,0.9735,1310625.0],["1990-10-02",0.9796,0.9938,0.9796,0.9877,334688.0],["1990-10-03",0.9877,0.9938,0.9877,0.9877,132188.0],["1990-10-04",0.9877,0.9979,0.9735,0.9938,317813.0],["1990-10-05",0.9938,1.004,0.9796,1.004,382500.0],["1990-10-08",1.0101,1.0182,1.0101,1.0162,87188.0],["1990-10-09",1.0162,1.0162,0.9979,0.9979,196875.0],["1990-10-10",0.9979,1.006,0.9796,0.9796,253125.0],["1990-10-11",0.9796,0.9796,0.9634,0.9634,686250.0],["1990-10-12",0.9694,1.004,0.9694,0.9979,315000.0],["1990-10-15",0.9979,1.0487,0.9816,1.0426,506250.0],["1990-10-16",1.0426,1.0467,1.0223,1.0223,230625.0],["1990-10-17",1.0223,1.0507,1.0223,1.0345,275625.0],["1990-10-18",1.0345,1.0467,1.0264,1.0406,362813.0],["1990-10-19",1.0507,1.0711,1.0507,1.0711,455625.0],["1990-10-22",1.0772,1.0914,1.0772,1.0792,393750.0],["1990-10-23",1.0792,1.0955,1.0711,1.0711,258750.0],["1990-10-24",1.0711,1.0731,1.0629,1.067,191250.0],["1990-10-25",1.0629,1.0629,1.0386,1.0426,213750.0],["1990-10-26",1.0406,1.0406,1.0304,1.0304,137813.0],["1990-10-29",1.0304,1.0467,1.0264,1.0304,399375.0],["1990-10-30",1.0345,1.067,1.0345,1.0548,379688.0],["1990-10-31",1.0548,1.0548,1.0365,1.0365,182813.0],["1990-11-01",1.0365,1.0467,1.0284,1.0426,466875.0],["1990-11-02",1.0467,1.0507,1.0467,1.0507,317813.0],["1990-11-05",1.0507,1.0528,1.0304,1.0467,106875.0],["1990-11-06",1.0467,1.0589,1.0426,1.0487,3313125.0],["1990-11-07",1.0487,1.0487,1.0406,1.0406,168750.0],["1990-11-08",1.0406,1.0528,1.0345,1.0467,267188.0],["1990-11-09",1.0487,1.0609,1.0487,1.0609,225000.0],["1990-11-12",1.0629,1.0751,1.0629,1.0711,219375.0],["1990-11-13",1.0711,1.0833,1.0711,1.0711,118125.0],["1990-11-14",1.0751,1.0955,1.0751,1.0873,317813.0],["1990-11-15",1.0853,1.0853,1.0772,1.0772,227813.0],["1990-11-16",1.0833,1.0955,1.0833,1.0894,435938.0],["1990-11-19",1.0955,1.1158,1.0955,1.1158,309375.0],["1990-11-20",1.1178,1.128,1.1178,1.1178,284063.0],["1990-11-21",1.1158,1.1158,1.1036,1.1097,568125.0],["1990-11-23",1.1056,1.1056,1.1016,1.1036,109688.0],["1990-11-26",1.1036,1.1036,1.0853,1.1036,492188.0],["1990-11-27",1.1036,1.1036,1.0894,1.0995,140625.0],["1990-11-28",1.0995,1.1016,1.0955,1.1016,101250.0],["1990-11-29",1.1016,1.1036,1.0751,1.0894,2311875.0],["1990-11-30",1.0894,1.128,1.0853,1.128,860625.0],["1990-12-03",1.128,1.132,1.1178,1.1219,495000.0],["1990-12-04",1.1219,1.128,1.1056,1.128,995625.0],["1990-12-05",1.128,1.1402,1.1198,1.1402,365625.0],["1990-12-06",1.1402,1.1747,1.1402,1.1686,1380938.0],["1990-12-07",1.1778,1.1901,1.1635,1.186,340313.0],["1990-12-10",1.186,1.1942,1.1798,1.1839,1096875.0],["1990-12-11",1.1798,1.1798,1.1696,1.1696,961875.0],["1990-12-12",1.1696,1.1921,1.1655,1.1839,998438.0],["1990-12-13",1.1819,1.1819,1.1717,1.1737,281250.0],["1990-12-14",1.1737,1.186,1.1655,1.186,410625.0],["1990-12-17",1.186,1.188,1.1778,1.188,135000.0],["1990-12-18",1.188,1.2065,1.186,1.2024,551250.0],["1990-12-19",1.188,1.188,1.1758,1.1839,725625.0],["1990-12-20",1.1758,1.1758,1.1573,1.1614,441563.0],["1990-12-21",1.1758,1.1921,1.1758,1.1819,1150313.0],["1990-12-24",1.1798,1.1798,1.1737,1.1737,87188.0],["1990-12-26",1.1737,1.1737,1.1655,1.1717,149063.0],["1990-12-27",1.1717,1.1737,1.1368,1.1389,199688.0],["1990-12-28",1.1389,1.1471,1.1389,1.143,149063.0],["1990-12-31",1.143,1.1491,1.1348,1.1409,258750.0],["1991-01-02",1.1389,1.1389,1.1163,1.1163,734063.0],["1991-01-03",1.1123,1.1123,1.0979,1.1,157500.0],["1991-01-04",1.1,1.1041,1.0877,1.0938,264375.0],["1991-01-07",1.0918,1.0918,1.0836,1.0836,199688.0],["1991-01-08",1.0836,1.0959,1.0815,1.0815,826875.0],["1991-01-09",1.0815,1.0877,1.0692,1.0733,542813.0],["1991-01-10",1.0733,1.0754,1.0672,1.0692,351563.0],["1991-01-11",1.0692,1.0733,1.0672,1.0733,185625.0],["1991-01-14",1.0672,1.0672,1.059,1.0672,222188.0],["1991-01-15",1.0672,1.0692,1.061,1.0672,500625.0],["1991-01-16",1.0672,1.0672,1.061,1.0631,194063.0],["1991-01-17",1.0672,1.1,1.0672,1.1,554063.0],["1991-01-18",1.1061,1.1245,1.1061,1.1245,1524375.0],["1991-01-21",1.1245,1.1553,1.1204,1.1553,225000.0],["1991-01-22",1.1553,1.1655,1.1532,1.1655,208125.0],["1991-01-23",1.1696,1.188,1.1696,1.1778,573750.0],["1991-01-24",1.1778,1.1921,1.1778,1.1778,261563.0],["1991-01-25",1.1778,1.1778,1.1655,1.1696,75938.0],["1991-01-28",1.1696,1.1696,1.1553,1.1553,343125.0],["1991-01-29",1.1512,1.1512,1.1348,1.1348,250313.0],["1991-01-30",1.1348,1.1635,1.1327,1.1573,295313.0],["1991-01-31",1.1573,1.1696,1.1573,1.1696,106875.0],["1991-02-01",1.1696,1.1696,1.1532,1.1532,540000.0],["1991-02-04",1.1532,1.1676,1.1471,1.1614,374063.0],["1991-02-05",1.1696,1.188,1.1696,1.188,725625.0],["1991-02-06",1.188,1.2495,1.1839,1.2495,795938.0],["1991-02-07",1.2495,1.2597,1.2311,1.2311,368438.0],["1991-02-08",1.2311,1.2515,1.2311,1.2474,264375.0],["1991-02-11",1.2474,1.2802,1.2474,1.2802,270000.0],["1991-02-12",1.2802,1.3089,1.272,1.3007,348750.0],["1991-02-13",1.3007,1.3048,1.2864,1.2987,630000.0],["1991-02-14",1.2946,1.2946,1.2352,1.2474,385313.0],["1991-02-15",1.2515,1.2843,1.2515,1.2761,399375.0],["1991-02-19",1.2823,1.2925,1.2823,1.2864,171563.0],["1991-02-20",1.2864,1.2864,1.2761,1.2761,247500.0],["1991-02-21",1.2761,1.2823,1.2741,1.2802,239063.0],["1991-02-22",1.2802,1.2884,1.2761,1.2782,286875.0],["1991-02-25",1.2782,1.2864,1.27,1.2802,717188.0],["1991-02-26",1.2761,1.2761,1.2638,1.2638,416250.0],["1991-02-27",1.2638,1.2761,1.2638,1.2638,191250.0],["1991-02-28",1.2618,1.2618,1.2515,1.2556,213750.0],["1991-03-01",1.2556,1.2597,1.2474,1.2597,461250.0],["1991-03-04",1.2597,1.2618,1.2495,1.2495,267188.0],["1991-03-05",1.2495,1.2597,1.2495,1.2577,267188.0],["1991-03-06",1.2577,1.2618,1.2229,1.227,309375.0],["1991-03-07",1.2341,1.2341,1.228,1.228,840938.0],["1991-03-08",1.228,1.23,1.2135,1.2135,585000.0],["1991-03-11",1.2135,1.2197,1.2114,1.2197,182813.0],["1991-03-12",1.2218,1.2403,1.2218,1.2218,281250.0],["1991-03-13",1.2238,1.2445,1.2238,1.2445,320625.0],["1991-03-14",1.2445,1.2486,1.228,1.228,210938.0],["1991-03-15",1.228,1.2486,1.2197,1.2341,936563.0],["1991-03-18",1.2362,1.2445,1.2362,1.2445,185625.0],["1991-03-19",1.2445,1.2527,1.2383,1.2527,402188.0],["1991-03-20",1.2527,1.2692,1.2486,1.263,289688.0],["1991-03-21",1.263,1.2816,1.263,1.2816,292500.0],["1991-03-22",1.2816,1.2899,1.2775,1.2775,1316250.0],["1991-03-25",1.2775,1.2837,1.2692,1.2837,1462500.0],["1991-03-26",1.2837,1.3022,1.2795,1.3022,348750.0],["1991-03-27",1.3022,1.3022,1.2795,1.2795,309375.0],["1991-03-28",1.2795,1.2837,1.2734,1.2816,194063.0],["1991-04-01",1.2816,1.2837,1.2692,1.2692,292500.0],["1991-04-02",1.2672,1.2672,1.263,1.2651,182813.0],["1991-04-03",1.2651,1.2651,1.2568,1.2589,354375.0],["1991-04-04",1.2507,1.2507,1.2362,1.2486,531563.0],["1991-04-05",1.2486,1.2527,1.2176,1.2176,1144688.0],["1991-04-08",1.2197,1.2341,1.2197,1.2341,157500.0],["1991-04-09",1.2341,1.2341,1.2238,1.228,244688.0],["1991-04-10",1.228,1.2465,1.2238,1.2445,585000.0],["1991-04-11",1.2486,1.2672,1.2486,1.263,219375.0],["1991-04-12",1.263,1.2692,1.2486,1.2568,157500.0],["1991-04-15",1.2568,1.263,1.2548,1.261,334688.0],["1991-04-16",1.261,1.2919,1.2548,1.2919,511875.0],["1991-04-17",1.2919,1.3022,1.2857,1.3022,303750.0],["1991-04-18",1.3022,1.3167,1.3002,1.3043,289688.0],["1991-04-19",1.3043,1.3064,1.2919,1.2919,292500.0],["1991-04-22",1.2919,1.2981,1.2857,1.2919,396563.0],["1991-04-23",1.2919,1.2961,1.2857,1.2961,658125.0],["1991-04-24",1.2961,1.3022,1.2857,1.3022,286875.0],["1991-04-25",1.2961,1.2961,1.2816,1.2919,357188.0],["1991-04-26",1.2919,1.2981,1.2857,1.294,340313.0],["1991-04-29",1.294,1.3105,1.2734,1.2775,334688.0],["1991-04-30",1.2816,1.2981,1.2816,1.2857,407813.0],["1991-05-01",1.2857,1.3002,1.2837,1.2981,286875.0],["1991-05-02",1.2981,1.3022,1.2961,1.3022,222188.0],["1991-05-03",1.3022,1.3064,1.294,1.3064,511875.0],["1991-05-06",1.3022,1.3022,1.2961,1.3022,199688.0],["1991-05-07",1.3064,1.3167,1.3064,1.3064,281250.0],["1991-05-08",1.3064,1.3229,1.3064,1.3229,281250.0],["1991-05-09",1.3229,1.3394,1.3229,1.3394,421875.0],["1991-05-10",1.3435,1.3559,1.3435,1.3477,348750.0],["1991-05-13",1.3394,1.3394,1.327,1.3311,289688.0],["1991-05-14",1.327,1.327,1.3167,1.3167,430313.0],["1991-05-15",1.3167,1.3353,1.3146,1.3311,489375.0],["1991-05-16",1.3311,1.3394,1.3291,1.3291,123750.0],["1991-05-17",1.3291,1.3394,1.3229,1.3394,286875.0],["1991-05-20",1.3394,1.3394,1.3311,1.3394,194063.0],["1991-05-21",1.3394,1.3518,1.3353,1.3497,385313.0],["1991-05-22",1.3456,1.3456,1.3126,1.3126,840938.0],["1991-05-23",1.3126,1.3229,1.3126,1.3229,672188.0],["1991-05-24",1.327,1.3518,1.327,1.3456,115313.0],["1991-05-28",1.3456,1.358,1.3435,1.358,171563.0],["1991-05-29",1.358,1.3745,1.3559,1.3621,303750.0],["1991-05-30",1.3621,1.3889,1.36,1.3848,210938.0],["1991-05-31",1.3827,1.3827,1.3765,1.3827,466875.0],["1991-06-03",1.3827,1.3931,1.3765,1.3765,180000.0],["1991-06-04",1.3796,1.3796,1.3692,1.3796,672188.0],["1991-06-05",1.3755,1.3755,1.3526,1.3547,258750.0],["1991-06-06",1.3547,1.3547,1.3485,1.3485,95625.0],["1991-06-07",1.3485,1.3485,1.3277,1.3277,160313.0],["1991-06-10",1.3277,1.3318,1.3069,1.3235,914063.0],["1991-06-11",1.3235,1.3235,1.3111,1.3152,151875.0],["1991-06-12",1.3111,1.3111,1.2903,1.2903,188438.0],["1991-06-13",1.2903,1.2924,1.284,1.284,168750.0],["1991-06-14",1.2882,1.2944,1.2882,1.2944,137813.0],["1991-06-17",1.2944,1.2986,1.2903,1.2903,208125.0],["1991-06-18",1.2903,1.2986,1.2903,1.2903,272813.0],["1991-06-19",1.2903,1.2944,1.2882,1.2903,115313.0],["1991-06-20",1.2903,1.2924,1.2861,1.2861,168750.0],["1991-06-21",1.2861,1.2944,1.2799,1.2944,632813.0],["1991-06-24",1.2944,1.2944,1.2861,1.2861,236250.0],["1991-06-25",1.2882,1.2986,1.2882,1.2986,98438.0],["1991-06-26",1.2944,1.2944,1.2882,1.2882,295313.0],["1991-06-27",1.2903,1.2986,1.2903,1.2986,1220625.0],["1991-06-28",1.2903,1.2903,1.2612,1.2737,666563.0],["1991-07-01",1.2737,1.2944,1.2695,1.2944,295313.0],["1991-07-02",1.2944,1.2944,1.2861,1.2903,210938.0],["1991-07-03",1.2861,1.2944,1.2799,1.2944,694688.0],["1991-07-05",1.2944,1.2944,1.2903,1.2944,126563.0],["1991-07-08",1.2903,1.2944,1.2861,1.2944,157500.0],["1991-07-09",1.2903,1.2924,1.282,1.2882,1080000.0],["1991-07-10",1.2861,1.3048,1.2861,1.2924,874688.0],["1991-07-11",1.2861,1.3007,1.284,1.3007,686250.0],["1991-07-12",1.3048,1.3048,1.2944,1.2944,514688.0],["1991-07-15",1.2986,1.3007,1.2944,1.2944,458438.0],["1991-07-16",1.2944,1.2944,1.2737,1.2757,261563.0],["1991-07-17",1.2799,1.2903,1.2799,1.2861,883125.0],["1991-07-18",1.284,1.2924,1.282,1.2861,365625.0],["1991-07-19",1.2861,1.2924,1.2861,1.2882,345938.0],["1991-07-22",1.284,1.284,1.2778,1.282,1113750.0],["1991-07-23",1.2861,1.2944,1.2799,1.282,101250.0],["1991-07-24",1.2778,1.2799,1.2653,1.2695,286875.0],["1991-07-25",1.2737,1.2944,1.2695,1.2944,241875.0],["1991-07-26",1.2903,1.2924,1.2882,1.2882,36563.0],["1991-07-29",1.2882,1.2924,1.282,1.2924,483750.0],["1991-07-30",1.2924,1.2944,1.2861,1.2944,120938.0],["1991-07-31",1.2903,1.3298,1.2903,1.3277,433125.0],["1991-08-01",1.3277,1.3277,1.3152,1.3152,115313.0],["1991-08-02",1.3173,1.3173,1.3027,1.3048,75938.0],["1991-08-05",1.2944,1.3007,1.2944,1.2965,303750.0],["1991-08-06",1.2944,1.309,1.2944,1.309,497813.0],["1991-08-07",1.309,1.309,1.2944,1.2965,70313.0],["1991-08-08",1.3007,1.3007,1.2924,1.2924,81563.0],["1991-08-09",1.2924,1.3007,1.2882,1.2944,326250.0],["1991-08-12",1.2944,1.2944,1.2903,1.2924,222188.0],["1991-08-13",1.2944,1.3256,1.2944,1.3131,601875.0],["1991-08-14",1.309,1.309,1.2882,1.2924,213750.0],["1991-08-15",1.2965,1.2965,1.2924,1.2944,1161563.0],["1991-08-16",1.2924,1.2924,1.2882,1.2903,396563.0],["1991-08-19",1.23,1.2425,1.23,1.2363,534375.0],["1991-08-20",1.2425,1.2446,1.2238,1.2279,2497500.0],["1991-08-21",1.2279,1.2446,1.2279,1.2425,390938.0],["1991-08-22",1.2466,1.2508,1.2425,1.2466,219375.0],["1991-08-23",1.2466,1.2466,1.23,1.2321,632813.0],["1991-08-26",1.2279,1.2321,1.2238,1.2259,216563.0],["1991-08-27",1.2227,1.2478,1.2185,1.2478,506250.0],["1991-08-28",1.252,1.2646,1.252,1.2604,660938.0],["1991-08-29",1.2583,1.2625,1.252,1.2604,655313.0],["1991-08-30",1.2646,1.2729,1.2499,1.2499,360000.0],["1991-09-03",1.2457,1.2499,1.2248,1.2269,961875.0],["1991-09-04",1.2227,1.2227,1.2059,1.2122,435938.0],["1991-09-05",1.2122,1.2206,1.2122,1.2164,115313.0],["1991-09-06",1.2206,1.2206,1.2101,1.2185,466875.0],["1991-09-09",1.2143,1.2164,1.2101,1.2143,75938.0],["1991-09-10",1.2101,1.2122,1.1955,1.1997,810000.0],["1991-09-11",1.2038,1.2101,1.2038,1.2101,500625.0],["1991-09-12",1.2143,1.2143,1.2059,1.2143,660938.0],["1991-09-13",1.2227,1.2269,1.1892,1.1997,236250.0],["1991-09-16",1.2017,1.2017,1.1955,1.1997,435938.0],["1991-09-17",1.1955,1.1955,1.1808,1.185,315000.0],["1991-09-18",1.1892,1.1892,1.1808,1.185,73125.0],["1991-09-19",1.1808,1.208,1.1808,1.1997,1440000.0],["1991-09-20",1.1976,1.1976,1.1766,1.1871,742500.0],["1991-09-23",1.1766,1.1808,1.1703,1.1787,1057500.0],["1991-09-24",1.1829,1.1829,1.1641,1.1703,888750.0],["1991-09-25",1.1703,1.1703,1.1599,1.162,2005313.0],["1991-09-26",1.162,1.1682,1.1599,1.1599,540000.0],["1991-09-27",1.1682,1.1682,1.162,1.1662,452813.0],["1991-09-30",1.1641,1.1662,1.1557,1.1641,933750.0],["1991-10-01",1.162,1.1662,1.1599,1.1599,1940625.0],["1991-10-02",1.1599,1.1724,1.1557,1.1724,430313.0],["1991-10-03",1.1724,1.1808,1.1703,1.1787,340313.0],["1991-10-04",1.1787,1.1976,1.1766,1.1892,455625.0],["1991-10-07",1.1892,1.2311,1.1892,1.2185,750938.0],["1991-10-08",1.2227,1.2436,1.2185,1.2394,421875.0],["1991-10-09",1.2394,1.2394,1.2269,1.2311,300938.0],["1991-10-10",1.2269,1.2269,1.2143,1.2143,869063.0],["1991-10-11",1.2269,1.2269,1.2206,1.2227,78750.0],["1991-10-14",1.2269,1.2311,1.2185,1.2269,188438.0],["1991-10-15",1.2311,1.2311,1.2227,1.2269,990000.0],["1991-10-16",1.2269,1.2269,1.2017,1.2122,407813.0],["1991-10-17",1.208,1.2227,1.2017,1.2227,495000.0],["1991-10-18",1.2227,1.2227,1.2206,1.2227,323438.0],["1991-10-21",1.2206,1.2227,1.2143,1.2206,382500.0],["1991-10-22",1.2206,1.2206,1.2059,1.208,191250.0],["1991-10-23",1.208,1.2206,1.208,1.2185,472500.0],["1991-10-24",1.2185,1.2185,1.1976,1.2101,469688.0],["1991-10-25",1.2122,1.2185,1.2017,1.208,492188.0],["1991-10-28",1.2122,1.2227,1.2122,1.2227,559688.0],["1991-10-29",1.2206,1.2227,1.2059,1.2227,683438.0],["1991-10-30",1.2269,1.2352,1.2248,1.2311,284063.0],["1991-10-31",1.2269,1.2269,1.2227,1.2269,275625.0],["1991-11-01",1.2248,1.2248,1.2143,1.2227,840938.0],["1991-11-04",1.2185,1.2248,1.2185,1.2248,236250.0],["1991-11-05",1.2227,1.2227,1.2101,1.2101,337500.0],["1991-11-06",1.2101,1.2143,1.1997,1.2143,343125.0],["1991-11-07",1.2059,1.2185,1.2017,1.2185,267188.0],["1991-11-08",1.2206,1.2227,1.2143,1.2143,708750.0],["1991-11-11",1.2143,1.2164,1.2059,1.2164,390938.0],["1991-11-12",1.2164,1.2248,1.2164,1.2248,362813.0],["1991-11-13",1.2227,1.2227,1.2122,1.2164,219375.0],["1991-11-14",1.2164,1.2227,1.2101,1.2227,244688.0],["1991-11-15",1.2185,1.2227,1.2185,1.2227,315000.0],["1991-11-18",1.2185,1.2185,1.185,1.1976,1018125.0],["1991-11-19",1.1934,1.1955,1.1892,1.1955,537188.0],["1991-11-20",1.2059,1.2206,1.2059,1.208,511875.0],["1991-11-21",1.2038,1.2625,1.2038,1.2562,1414688.0],["1991-11-22",1.2604,1.2604,1.2185,1.229,2688750.0],["1991-11-25",1.2352,1.2436,1.2332,1.2373,995625.0],["1991-11-26",1.2415,1.2541,1.2352,1.2478,748125.0],["1991-11-27",1.2478,1.2478,1.2394,1.2394,132188.0],["1991-11-29",1.2373,1.2394,1.2373,1.2373,413438.0],["1991-12-02",1.2329,1.2709,1.2286,1.2709,902813.0],["1991-12-03",1.2709,1.3046,1.2709,1.3004,562500.0],["1991-12-04",1.3258,1.3342,1.2941,1.33,1445625.0],["1991-12-05",1.3321,1.3342,1.3258,1.3342,677813.0],["1991-12-06",1.33,1.3363,1.3215,1.3215,382500.0],["1991-12-09",1.3384,1.3405,1.33,1.33,1485000.0],["1991-12-10",1.33,1.3426,1.33,1.3342,1096875.0],["1991-12-11",1.3363,1.3448,1.3342,1.3384,405000.0],["1991-12-12",1.3447,1.3511,1.3426,1.3511,421875.0],["1991-12-13",1.3553,1.3722,1.3469,1.3532,340313.0],["1991-12-16",1.3574,1.3764,1.3574,1.3722,590625.0],["1991-12-17",1.3722,1.3806,1.3722,1.3764,677813.0],["1991-12-18",1.3827,1.3827,1.3764,1.3806,424688.0],["1991-12-19",1.3806,1.3891,1.3764,1.3891,1170000.0],["1991-12-20",1.4186,1.4186,1.3891,1.3933,2002500.0],["1991-12-23",1.3975,1.4017,1.3933,1.3996,514688.0],["1991-12-24",1.4039,1.4144,1.3996,1.406,1060313.0],["1991-12-26",1.4102,1.4102,1.4039,1.4102,548438.0],["1991-12-27",1.4102,1.4102,1.387,1.3891,298125.0],["1991-12-30",1.3933,1.3975,1.3806,1.3849,2053125.0],["1991-12-31",1.387,1.3912,1.3764,1.3891,978750.0],["1992-01-02",1.3764,1.4102,1.3764,1.4102,1496250.0],["1992-01-03",1.4144,1.4355,1.4144,1.4292,2168438.0],["1992-01-06",1.4313,1.4461,1.4292,1.4292,1035000.0],["1992-01-07",1.425,1.4271,1.4165,1.4186,658125.0],["1992-01-08",1.4186,1.4334,1.4165,1.4292,790313.0],["1992-01-09",1.4186,1.425,1.4165,1.4186,1130625.0],["1992-01-10",1.4229,1.4229,1.4102,1.4144,326250.0],["1992-01-13",1.4102,1.4102,1.3891,1.3891,1054688.0],["1992-01-14",1.3891,1.3975,1.3849,1.387,928125.0],["1992-01-15",1.3933,1.4334,1.3912,1.4334,829688.0],["1992-01-16",1.4355,1.4355,1.4017,1.4039,1546875.0],["1992-01-17",1.406,1.406,1.387,1.4017,455625.0],["1992-01-20",1.3975,1.3975,1.3764,1.3891,390938.0],["1992-01-21",1.3849,1.3849,1.3637,1.368,787500.0],["1992-01-22",1.368,1.3743,1.3616,1.368,1994063.0],["1992-01-23",1.3722,1.3722,1.3469,1.3469,1110938.0],["1992-01-24",1.349,1.368,1.3469,1.368,880313.0],["1992-01-27",1.3722,1.4271,1.3701,1.4144,1189688.0],["1992-01-28",1.4186,1.4735,1.4186,1.4693,576563.0],["1992-01-29",1.4989,1.52,1.4566,1.4904,731250.0],["1992-01-30",1.4904,1.4904,1.4693,1.4799,368438.0],["1992-01-31",1.4841,1.4862,1.4397,1.4419,852188.0],["1992-02-03",1.4397,1.4397,1.4186,1.4207,402188.0],["1992-02-04",1.4229,1.4334,1.4186,1.4229,292500.0],["1992-02-05",1.4229,1.4334,1.4229,1.4313,222188.0],["1992-02-06",1.4292,1.4651,1.4229,1.4651,871875.0],["1992-02-07",1.463,1.4651,1.4419,1.444,388125.0],["1992-02-10",1.4566,1.4587,1.4524,1.4566,208125.0],["1992-02-11",1.4524,1.4566,1.444,1.4566,151875.0],["1992-02-12",1.4651,1.4777,1.4609,1.4693,630000.0],["1992-02-13",1.4693,1.4904,1.4693,1.4777,554063.0],["1992-02-14",1.4735,1.4799,1.4714,1.4714,135000.0],["1992-02-18",1.4862,1.4862,1.4714,1.4714,869063.0],["1992-02-19",1.4735,1.4904,1.4735,1.4904,1215000.0],["1992-02-20",1.4862,1.4862,1.482,1.482,1569375.0],["1992-02-21",1.4841,1.4841,1.4482,1.4545,691875.0],["1992-02-24",1.4503,1.4735,1.4482,1.4714,376875.0],["1992-02-25",1.4714,1.4714,1.4229,1.4334,475313.0],["1992-02-26",1.4144,1.4144,1.3764,1.3827,1313438.0],["1992-02-27",1.3785,1.3785,1.349,1.3574,956250.0],["1992-02-28",1.3574,1.3637,1.3236,1.3236,759375.0],["1992-03-02",1.2835,1.3194,1.2835,1.3194,1327500.0],["1992-03-03",1.3194,1.33,1.3152,1.3258,1074375.0],["1992-03-04",1.3173,1.3173,1.2962,1.2962,379688.0],["1992-03-05",1.2878,1.2878,1.2624,1.2645,1125000.0],["1992-03-06",1.2685,1.2856,1.2685,1.2749,2137500.0],["1992-03-09",1.2728,1.2749,1.26,1.26,866250.0],["1992-03-10",1.2515,1.2579,1.243,1.243,748125.0],["1992-03-11",1.2387,1.2451,1.226,1.2387,686250.0],["1992-03-12",1.2345,1.26,1.2345,1.2536,970313.0],["1992-03-13",1.2558,1.2728,1.2558,1.2643,1082813.0],["1992-03-16",1.26,1.2643,1.2558,1.2643,458438.0],["1992-03-17",1.26,1.2685,1.26,1.2685,323438.0],["1992-03-18",1.2685,1.2749,1.26,1.2685,1206563.0],["1992-03-19",1.2685,1.2707,1.2664,1.2707,393750.0],["1992-03-20",1.2685,1.2707,1.2536,1.26,1575000.0],["1992-03-23",1.2643,1.2643,1.2515,1.2558,286875.0],["1992-03-24",1.26,1.2621,1.2536,1.26,556875.0],["1992-03-25",1.2685,1.2685,1.26,1.2643,390938.0],["1992-03-26",1.2643,1.2685,1.2558,1.2558,123750.0],["1992-03-27",1.2536,1.2579,1.2345,1.2366,309375.0],["1992-03-30",1.2366,1.2558,1.2366,1.2451,424688.0],["1992-03-31",1.2451,1.2643,1.2451,1.2558,317813.0],["1992-04-01",1.2515,1.2643,1.2515,1.26,680625.0],["1992-04-02",1.2643,1.2728,1.2621,1.2621,407813.0],["1992-04-03",1.277,1.2813,1.2685,1.2685,624375.0],["1992-04-06",1.2685,1.277,1.2685,1.2685,703125.0],["1992-04-07",1.2664,1.2664,1.2515,1.26,810000.0],["1992-04-08",1.2579,1.26,1.2323,1.2323,1583438.0],["1992-04-09",1.2302,1.2515,1.2281,1.2494,362813.0],["1992-04-10",1.2515,1.2558,1.2472,1.2472,703125.0],["1992-04-13",1.2515,1.2558,1.2494,1.2558,1020938.0],["1992-04-14",1.2536,1.2643,1.2536,1.2643,666563.0],["1992-04-15",1.26,1.2685,1.2515,1.2685,2143125.0],["1992-04-16",1.2685,1.2792,1.2685,1.2792,624375.0],["1992-04-20",1.2728,1.2749,1.2643,1.2749,750938.0],["1992-04-21",1.2728,1.2728,1.2643,1.2685,413438.0],["1992-04-22",1.2643,1.2664,1.2558,1.2664,793125.0],["1992-04-23",1.2643,1.2685,1.2643,1.2685,298125.0],["1992-04-24",1.2728,1.2728,1.2643,1.2643,548438.0],["1992-04-27",1.2643,1.2685,1.2643,1.2685,261563.0],["1992-04-28",1.2728,1.2856,1.2728,1.2856,143438.0],["1992-04-29",1.2898,1.2983,1.2856,1.2919,534375.0],["1992-04-30",1.2983,1.2983,1.2834,1.2941,503438.0],["1992-05-01",1.2941,1.2983,1.2685,1.277,208125.0],["1992-05-04",1.2813,1.2983,1.2813,1.2983,284063.0],["1992-05-05",1.3026,1.3047,1.2983,1.2983,165938.0],["1992-05-06",1.3026,1.3026,1.2941,1.2941,202500.0],["1992-05-07",1.2898,1.3026,1.2898,1.2983,258750.0],["1992-05-08",1.3005,1.3005,1.2898,1.2919,345938.0],["1992-05-11",1.2919,1.2941,1.2919,1.2941,67500.0],["1992-05-12",1.2898,1.2919,1.277,1.2792,345938.0],["1992-05-13",1.2813,1.2983,1.2792,1.2941,531563.0],["1992-05-14",1.2941,1.2941,1.2898,1.2919,261563.0],["1992-05-15",1.2877,1.2877,1.26,1.26,241875.0],["1992-05-18",1.2643,1.2685,1.2643,1.2643,683438.0],["1992-05-19",1.2664,1.2898,1.2664,1.2898,298125.0],["1992-05-20",1.2941,1.2962,1.2856,1.2856,177188.0],["1992-05-21",1.2856,1.2856,1.2643,1.2643,379688.0],["1992-05-22",1.2643,1.2685,1.2558,1.2643,874688.0],["1992-05-26",1.2643,1.2664,1.2472,1.2472,205313.0],["1992-05-27",1.2515,1.26,1.2515,1.2536,385313.0],["1992-05-28",1.2579,1.2643,1.2579,1.2621,590625.0],["1992-05-29",1.2621,1.2664,1.26,1.2621,2143125.0],["1992-06-01",1.26,1.26,1.2387,1.2558,554063.0],["1992-06-02",1.2472,1.2643,1.243,1.2621,278438.0],["1992-06-03",1.2579,1.2728,1.2579,1.2685,163125.0],["1992-06-04",1.2643,1.2834,1.2643,1.2813,424688.0],["1992-06-05",1.2789,1.2982,1.2789,1.2982,438750.0],["1992-06-08",1.2961,1.3046,1.2961,1.3046,402188.0],["1992-06-09",1.3004,1.3025,1.2918,1.3004,621563.0],["1992-06-10",1.3004,1.3025,1.2961,1.3004,239063.0],["1992-06-11",1.3046,1.3089,1.3046,1.3046,1096875.0],["1992-06-12",1.3089,1.3089,1.3046,1.3046,1704375.0],["1992-06-15",1.3046,1.3154,1.3046,1.3154,289688.0],["1992-06-16",1.3175,1.3347,1.3175,1.3347,995625.0],["1992-06-17",1.3347,1.3476,1.3304,1.3347,1155938.0],["1992-06-18",1.3304,1.3347,1.324,1.3325,199688.0],["1992-06-19",1.3368,1.3368,1.3325,1.3368,1164375.0],["1992-06-22",1.3325,1.3411,1.3325,1.3411,135000.0],["1992-06-23",1.339,1.3433,1.3325,1.3368,517500.0],["1992-06-24",1.3411,1.3411,1.3325,1.3325,101250.0],["1992-06-25",1.3347,1.3433,1.3325,1.3368,177188.0],["1992-06-26",1.3347,1.3347,1.3304,1.3304,250313.0],["1992-06-29",1.3325,1.3433,1.3325,1.3433,964688.0],["1992-06-30",1.3476,1.3476,1.3368,1.3433,382500.0],["1992-07-01",1.3561,1.3647,1.3476,1.3583,680625.0],["1992-07-02",1.3561,1.3583,1.339,1.3476,149063.0],["1992-07-06",1.3497,1.3776,1.3454,1.3776,376875.0],["1992-07-07",1.3733,1.3948,1.3733,1.3862,379688.0],["1992-07-08",1.3819,1.3862,1.3776,1.384,208125.0],["1992-07-09",1.3862,1.3948,1.3819,1.3948,480938.0],["1992-07-10",1.3905,1.4141,1.3883,1.4034,3062813.0],["1992-07-13",1.4076,1.4205,1.4034,1.4205,385313.0],["1992-07-14",1.4205,1.427,1.4162,1.4205,208125.0],["1992-07-15",1.4248,1.4334,1.4184,1.4334,956250.0],["1992-07-16",1.4291,1.4355,1.427,1.4334,478125.0],["1992-07-17",1.4312,1.4312,1.4184,1.4312,464063.0],["1992-07-20",1.4248,1.4291,1.4184,1.4227,447188.0],["1992-07-21",1.427,1.442,1.4227,1.442,2238750.0],["1992-07-22",1.4377,1.4398,1.4355,1.4377,230625.0],["1992-07-23",1.4377,1.442,1.4205,1.4248,618750.0],["1992-07-24",1.4205,1.4248,1.4162,1.4227,306563.0],["1992-07-27",1.4205,1.4291,1.4205,1.4227,230625.0],["1992-07-28",1.4184,1.4184,1.4141,1.4162,253125.0],["1992-07-29",1.4162,1.4312,1.4162,1.4291,278438.0],["1992-07-30",1.4248,1.4312,1.4248,1.4312,396563.0],["1992-07-31",1.4291,1.4334,1.4248,1.4291,393750.0],["1992-08-03",1.4248,1.4291,1.4227,1.4291,191250.0],["1992-08-04",1.427,1.442,1.427,1.442,272813.0],["1992-08-05",1.4377,1.4398,1.4355,1.4377,146250.0],["1992-08-06",1.4398,1.442,1.4377,1.442,340313.0],["1992-08-07",1.4463,1.472,1.4398,1.4398,447188.0],["1992-08-10",1.4398,1.4677,1.4398,1.4677,199688.0],["1992-08-11",1.472,1.4763,1.442,1.4463,323438.0],["1992-08-12",1.442,1.442,1.4398,1.442,78750.0],["1992-08-13",1.4463,1.457,1.4463,1.4484,106875.0],["1992-08-14",1.442,1.4527,1.442,1.4506,483750.0],["1992-08-17",1.457,1.4634,1.457,1.4613,123750.0],["1992-08-18",1.4613,1.4677,1.4591,1.4677,444375.0],["1992-08-19",1.4634,1.4656,1.4591,1.4591,73125.0],["1992-08-20",1.4591,1.4613,1.4591,1.4591,146250.0],["1992-08-21",1.4613,1.4634,1.4398,1.4549,410625.0],["1992-08-24",1.4591,1.4591,1.4506,1.4527,303750.0],["1992-08-25",1.4463,1.4785,1.4463,1.4785,599063.0],["1992-08-26",1.4849,1.4849,1.4549,1.4699,573750.0],["1992-08-27",1.4656,1.4699,1.4355,1.4355,683438.0],["1992-08-28",1.4398,1.442,1.4398,1.442,67500.0],["1992-08-31",1.4396,1.4439,1.4352,1.4417,210938.0],["1992-09-01",1.4439,1.4655,1.4439,1.4655,236250.0],["1992-09-02",1.4655,1.4655,1.4525,1.4547,191250.0],["1992-09-03",1.4525,1.4741,1.4504,1.4569,295313.0],["1992-09-04",1.4612,1.4655,1.4525,1.4525,84375.0],["1992-09-08",1.4525,1.4525,1.4439,1.4439,348750.0],["1992-09-09",1.446,1.4655,1.446,1.4612,750938.0],["1992-09-10",1.4612,1.4849,1.4525,1.4849,413438.0],["1992-09-11",1.4871,1.4871,1.4763,1.4763,272813.0],["1992-09-14",1.4806,1.4828,1.472,1.4828,407813.0],["1992-09-15",1.4828,1.4849,1.4741,1.4763,1099688.0],["1992-09-16",1.4763,1.4849,1.4741,1.4849,210938.0],["1992-09-17",1.4828,1.4849,1.4806,1.4806,286875.0],["1992-09-18",1.4849,1.4958,1.4849,1.4958,2919375.0],["1992-09-21",1.4958,1.5066,1.4958,1.5066,216563.0],["1992-09-22",1.5001,1.5044,1.4893,1.4893,225000.0],["1992-09-23",1.4914,1.4979,1.4893,1.4958,182813.0],["1992-09-24",1.4958,1.5044,1.4958,1.5022,137813.0],["1992-09-25",1.5044,1.5087,1.4914,1.4958,413438.0],["1992-09-28",1.4914,1.5174,1.4914,1.5109,236250.0],["1992-09-29",1.5044,1.513,1.5044,1.5087,244688.0],["1992-09-30",1.513,1.526,1.513,1.526,579375.0],["1992-10-01",1.5303,1.5303,1.5174,1.5217,236250.0],["1992-10-02",1.526,1.526,1.4979,1.5001,236250.0],["1992-10-05",1.4936,1.4936,1.4698,1.4698,376875.0],["1992-10-06",1.4698,1.4698,1.4547,1.4547,970313.0],["1992-10-07",1.4547,1.4547,1.4266,1.4266,354375.0],["1992-10-08",1.4266,1.4309,1.4158,1.4179,632813.0],["1992-10-09",1.4158,1.4179,1.405,1.4179,382500.0],["1992-10-12",1.4136,1.4244,1.4136,1.4244,441563.0],["1992-10-13",1.4244,1.4352,1.4244,1.4352,171563.0],["1992-10-14",1.4352,1.4439,1.4331,1.4331,489375.0],["1992-10-15",1.4288,1.4396,1.4288,1.4352,272813.0],["1992-10-16",1.4374,1.4374,1.4223,1.4244,233438.0],["1992-10-19",1.4201,1.4331,1.4201,1.4309,885938.0],["1992-10-20",1.4352,1.4396,1.4309,1.4374,486563.0],["1992-10-21",1.4352,1.4482,1.4352,1.4482,312188.0],["1992-10-22",1.4525,1.4655,1.4482,1.4655,154688.0],["1992-10-23",1.4633,1.4871,1.4633,1.4763,497813.0],["1992-10-26",1.4741,1.4849,1.4741,1.4849,151875.0],["1992-10-27",1.4828,1.4871,1.4785,1.4806,348750.0],["1992-10-28",1.4763,1.4871,1.4763,1.4871,765000.0],["1992-10-29",1.4849,1.4871,1.4849,1.4871,118125.0],["1992-10-30",1.4849,1.4958,1.4849,1.4958,399375.0],["1992-11-02",1.4914,1.5001,1.4871,1.4958,871875.0],["1992-11-03",1.5022,1.5022,1.4914,1.4979,509063.0],["1992-11-04",1.4958,1.4979,1.4871,1.4871,998438.0],["1992-11-05",1.4871,1.4958,1.4849,1.4871,1012500.0],["1992-11-06",1.4871,1.4871,1.4806,1.4828,2843438.0],["1992-11-09",1.4828,1.4936,1.4806,1.4914,140625.0],["1992-11-10",1.4914,1.4914,1.4871,1.4871,185625.0],["1992-11-11",1.4871,1.4914,1.4871,1.4914,416250.0],["1992-11-12",1.4914,1.4958,1.4893,1.4893,270000.0],["1992-11-13",1.4914,1.5001,1.4893,1.5001,151875.0],["1992-11-16",1.4958,1.5001,1.4958,1.4979,101250.0],["1992-11-17",1.4936,1.4936,1.4741,1.4806,1099688.0],["1992-11-18",1.4828,1.4828,1.4741,1.4806,556875.0],["1992-11-19",1.4785,1.4849,1.4785,1.4828,514688.0],["1992-11-20",1.4914,1.4914,1.4828,1.4893,506250.0],["1992-11-23",1.4871,1.4979,1.4871,1.4979,466875.0],["1992-11-24",1.4979,1.5001,1.4828,1.4914,981563.0],["1992-11-25",1.4893,1.4958,1.4893,1.4958,137813.0],["1992-11-27",1.5001,1.513,1.5001,1.5044,87188.0],["1992-11-30",1.5032,1.5119,1.5032,1.5097,410625.0],["1992-12-01",1.5054,1.5206,1.5054,1.5163,1591875.0],["1992-12-02",1.5119,1.5119,1.4945,1.501,323438.0],["1992-12-03",1.5032,1.5075,1.4945,1.501,137813.0],["1992-12-04",1.5032,1.5032,1.4901,1.4966,303750.0],["1992-12-07",1.4988,1.5032,1.4945,1.5032,213750.0],["1992-12-08",1.5032,1.5032,1.4945,1.4988,123750.0],["1992-12-09",1.5032,1.5075,1.4901,1.4988,748125.0],["1992-12-10",1.4988,1.4988,1.4836,1.4879,410625.0],["1992-12-11",1.4879,1.4879,1.4858,1.4879,255938.0],["1992-12-14",1.4858,1.4858,1.4683,1.4683,427500.0],["1992-12-15",1.4683,1.4705,1.4574,1.4574,270000.0],["1992-12-16",1.4596,1.4596,1.4465,1.4553,348750.0],["1992-12-17",1.4531,1.4574,1.4465,1.4574,281250.0],["1992-12-18",1.4553,1.4553,1.4487,1.4531,1139063.0],["1992-12-21",1.4531,1.4596,1.4487,1.4574,312188.0],["1992-12-22",1.4574,1.4596,1.4487,1.4531,284063.0],["1992-12-23",1.4531,1.4553,1.4378,1.4378,410625.0],["1992-12-24",1.4422,1.4444,1.4422,1.4444,81563.0],["1992-12-28",1.4356,1.4444,1.4335,1.4444,213750.0],["1992-12-29",1.4378,1.4422,1.4356,1.4422,222188.0],["1992-12-30",1.4378,1.4422,1.4378,1.4422,343125.0],["1992-12-31",1.4422,1.4422,1.4313,1.4378,1153125.0],["1993-01-04",1.4422,1.4444,1.4291,1.4356,486563.0],["1993-01-05",1.4291,1.4509,1.4248,1.4509,264375.0],["1993-01-06",1.4465,1.4531,1.4444,1.4465,390938.0],["1993-01-07",1.4509,1.4509,1.4204,1.4204,478125.0],["1993-01-08",1.4226,1.4226,1.403,1.4117,390938.0],["1993-01-11",1.4139,1.4248,1.4139,1.4204,959063.0],["1993-01-12",1.416,1.4182,1.4008,1.403,469688.0],["1993-01-13",1.3943,1.403,1.3855,1.403,554063.0],["1993-01-14",1.403,1.4073,1.3943,1.403,261563.0],["1993-01-15",1.403,1.4204,1.403,1.4117,1054688.0],["1993-01-18",1.4073,1.4117,1.3943,1.403,255938.0],["1993-01-19",1.4073,1.416,1.3964,1.4008,424688.0],["1993-01-20",1.3986,1.4008,1.3899,1.3899,205313.0],["1993-01-21",1.3943,1.4051,1.3921,1.4051,216563.0],["1993-01-22",1.403,1.4095,1.379,1.3834,573750.0],["1993-01-25",1.3834,1.3921,1.3681,1.3681,655313.0],["1993-01-26",1.3638,1.3725,1.3594,1.3638,1397813.0],["1993-01-27",1.3681,1.3768,1.3594,1.3681,309375.0],["1993-01-28",1.3659,1.3747,1.3594,1.3725,244688.0],["1993-01-29",1.3725,1.379,1.3703,1.3703,725625.0],["1993-02-01",1.3681,1.3812,1.3681,1.3768,495000.0],["1993-02-02",1.3725,1.3746,1.3659,1.3659,1139063.0],["1993-02-03",1.3725,1.3812,1.3659,1.379,624375.0],["1993-02-04",1.3812,1.3812,1.3616,1.3616,419063.0],["1993-02-05",1.3638,1.3638,1.342,1.3442,483750.0],["1993-02-08",1.3463,1.3572,1.342,1.355,815625.0],["1993-02-09",1.3572,1.3616,1.3529,1.3616,191250.0],["1993-02-10",1.3638,1.3638,1.3529,1.3529,1583438.0],["1993-02-11",1.3485,1.3638,1.3485,1.355,438750.0],["1993-02-12",1.355,1.355,1.3463,1.3485,295313.0],["1993-02-16",1.3442,1.3529,1.3442,1.3529,804375.0],["1993-02-17",1.3507,1.3703,1.3507,1.3681,326250.0],["1993-02-18",1.3681,1.3681,1.3594,1.3638,182813.0],["1993-02-19",1.3659,1.3659,1.3507,1.3529,213750.0],["1993-02-22",1.3572,1.3572,1.3442,1.3442,534375.0],["1993-02-23",1.342,1.342,1.3202,1.342,734063.0],["1993-02-24",1.3398,1.3572,1.3376,1.3572,759375.0],["1993-02-25",1.355,1.3616,1.355,1.3616,208125.0],["1993-02-26",1.3572,1.3572,1.3529,1.355,202500.0],["1993-03-01",1.3594,1.3659,1.3572,1.3594,306563.0],["1993-03-02",1.355,1.3746,1.355,1.3746,832500.0],["1993-03-03",1.3747,1.3747,1.3638,1.3725,804375.0],["1993-03-04",1.3768,1.3986,1.3725,1.3855,902813.0],["1993-03-05",1.3865,1.4151,1.3865,1.3975,638438.0],["1993-03-08",1.3975,1.4305,1.3975,1.4239,413438.0],["1993-03-09",1.4283,1.437,1.4283,1.4283,2781563.0],["1993-03-10",1.4327,1.4502,1.4283,1.4502,531563.0],["1993-03-11",1.4502,1.4524,1.437,1.4414,241875.0],["1993-03-12",1.437,1.437,1.4173,1.4261,621563.0],["1993-03-15",1.4217,1.4239,1.4129,1.4129,576563.0],["1993-03-16",1.4173,1.4217,1.4173,1.4195,489375.0],["1993-03-17",1.4151,1.4173,1.4085,1.4129,239063.0],["1993-03-18",1.4173,1.4239,1.4151,1.4195,343125.0],["1993-03-19",1.4239,1.4239,1.4107,1.4129,936563.0],["1993-03-22",1.4063,1.4063,1.3975,1.4063,151875.0],["1993-03-23",1.4019,1.4173,1.3997,1.4173,98438.0],["1993-03-24",1.4195,1.4305,1.4173,1.4217,984375.0],["1993-03-25",1.4217,1.4239,1.4173,1.4239,323438.0],["1993-03-26",1.4217,1.4283,1.4195,1.4195,1203750.0],["1993-03-29",1.4217,1.4283,1.4195,1.4217,930938.0],["1993-03-30",1.4217,1.4414,1.4195,1.4414,677813.0],["1993-03-31",1.4458,1.4546,1.4392,1.4546,497813.0],["1993-04-01",1.4546,1.47,1.448,1.47,596250.0],["1993-04-02",1.4634,1.47,1.4546,1.4678,452813.0],["1993-04-05",1.47,1.47,1.448,1.448,441563.0],["1993-04-06",1.4502,1.4546,1.4392,1.4414,492188.0],["1993-04-07",1.4458,1.4502,1.4305,1.4349,303750.0],["1993-04-08",1.4327,1.4327,1.4173,1.4239,1811250.0],["1993-04-12",1.4239,1.4436,1.4239,1.4327,542813.0],["1993-04-13",1.437,1.4458,1.4283,1.4458,284063.0],["1993-04-14",1.4414,1.4678,1.437,1.4678,306563.0],["1993-04-15",1.47,1.4722,1.4634,1.4678,469688.0],["1993-04-16",1.4722,1.5074,1.4722,1.503,705938.0],["1993-04-19",1.4964,1.4964,1.481,1.4898,427500.0],["1993-04-20",1.4854,1.4898,1.481,1.4854,120938.0],["1993-04-21",1.4854,1.4942,1.4854,1.4876,610313.0],["1993-04-22",1.4832,1.4832,1.4678,1.4678,390938.0],["1993-04-23",1.459,1.4612,1.4458,1.4524,230625.0],["1993-04-26",1.4568,1.4568,1.437,1.4392,300938.0],["1993-04-27",1.4327,1.4349,1.4283,1.4327,194063.0],["1993-04-28",1.4349,1.4349,1.4261,1.4261,506250.0],["1993-04-29",1.4283,1.4327,1.4107,1.4327,649688.0],["1993-04-30",1.4327,1.4327,1.4151,1.4195,455625.0],["1993-05-03",1.4151,1.4217,1.4129,1.4173,188438.0],["1993-05-04",1.4151,1.4239,1.4151,1.4239,337500.0],["1993-05-05",1.4239,1.4414,1.4239,1.437,503438.0],["1993-05-06",1.4327,1.4392,1.4261,1.4261,331875.0],["1993-05-07",1.4239,1.4239,1.4063,1.4107,129375.0],["1993-05-10",1.4107,1.4414,1.4107,1.4349,492188.0],["1993-05-11",1.437,1.4414,1.4239,1.4414,177188.0],["1993-05-12",1.437,1.437,1.4327,1.4349,112500.0],["1993-05-13",1.4305,1.4305,1.4239,1.4239,222188.0],["1993-05-14",1.4239,1.4349,1.4239,1.4327,289688.0],["1993-05-17",1.437,1.437,1.4239,1.437,686250.0],["1993-05-18",1.437,1.437,1.4261,1.4305,340313.0],["1993-05-19",1.4283,1.4502,1.4261,1.4502,441563.0],["1993-05-20",1.4502,1.4524,1.4458,1.4524,320625.0],["1993-05-21",1.4524,1.4568,1.448,1.4524,537188.0],["1993-05-24",1.4524,1.4678,1.4502,1.4678,320625.0],["1993-05-25",1.4678,1.4744,1.4656,1.4744,196875.0],["1993-05-26",1.4788,1.4788,1.4568,1.4656,731250.0],["1993-05-27",1.4678,1.4678,1.4612,1.4656,174375.0],["1993-05-28",1.4612,1.4656,1.4524,1.4546,281250.0],["1993-06-01",1.459,1.4788,1.459,1.4766,222188.0],["1993-06-02",1.4722,1.4898,1.4722,1.4898,70313.0],["1993-06-03",1.4854,1.4942,1.481,1.4942,315000.0],["1993-06-04",1.4898,1.492,1.481,1.4898,157500.0],["1993-06-07",1.493,1.5018,1.4885,1.4974,334688.0],["1993-06-08",1.5018,1.5063,1.4885,1.4908,253125.0],["1993-06-09",1.4952,1.5151,1.493,1.4996,267188.0],["1993-06-10",1.4952,1.5018,1.493,1.4996,233438.0],["1993-06-11",1.504,1.5196,1.504,1.5151,191250.0],["1993-06-14",1.5196,1.5196,1.4974,1.5018,360000.0],["1993-06-15",1.4974,1.524,1.4974,1.5173,613125.0],["1993-06-16",1.5151,1.5173,1.5085,1.5173,312188.0],["1993-06-17",1.5173,1.524,1.5151,1.5218,137813.0],["1993-06-18",1.5218,1.524,1.493,1.493,669375.0],["1993-06-21",1.4974,1.5107,1.4974,1.5107,376875.0],["1993-06-22",1.5129,1.5284,1.5107,1.5262,382500.0],["1993-06-23",1.5306,1.5417,1.5306,1.5351,337500.0],["1993-06-24",1.5306,1.5417,1.5218,1.5417,863438.0],["1993-06-25",1.5439,1.5461,1.5328,1.5373,194063.0],["1993-06-28",1.5417,1.5594,1.5417,1.5594,517500.0],["1993-06-29",1.5594,1.5594,1.5528,1.5572,345938.0],["1993-06-30",1.5616,1.5616,1.5439,1.5439,191250.0],["1993-07-01",1.5439,1.5461,1.5351,1.5395,312188.0],["1993-07-02",1.5351,1.5417,1.524,1.5351,255938.0],["1993-07-06",1.5328,1.5328,1.5196,1.5262,312188.0],["1993-07-07",1.524,1.5395,1.524,1.5351,182813.0],["1993-07-08",1.5373,1.5727,1.5351,1.5727,402188.0],["1993-07-09",1.5683,1.5705,1.5506,1.5506,821250.0],["1993-07-12",1.5528,1.5616,1.5484,1.5594,236250.0],["1993-07-13",1.5506,1.555,1.5461,1.5461,483750.0],["1993-07-14",1.5484,1.5616,1.5484,1.5616,348750.0],["1993-07-15",1.5639,1.5639,1.5484,1.5528,846563.0],["1993-07-16",1.5528,1.5528,1.5373,1.5417,421875.0],["1993-07-19",1.5417,1.5528,1.5417,1.5439,784688.0],["1993-07-20",1.5461,1.5461,1.5284,1.5395,655313.0],["1993-07-21",1.5373,1.5439,1.5351,1.5395,275625.0],["1993-07-22",1.5373,1.5373,1.4974,1.5018,770625.0],["1993-07-23",1.4974,1.4996,1.4797,1.4863,1386563.0],["1993-07-26",1.4841,1.4841,1.473,1.4775,1091250.0],["1993-07-27",1.4775,1.4775,1.4664,1.4708,205313.0],["1993-07-28",1.4686,1.4686,1.4553,1.4597,599063.0],["1993-07-29",1.4531,1.4531,1.4442,1.4465,545625.0],["1993-07-30",1.4465,1.4465,1.4154,1.4199,939375.0],["1993-08-02",1.4265,1.431,1.4177,1.4265,613125.0],["1993-08-03",1.4221,1.4243,1.3999,1.4154,334688.0],["1993-08-04",1.4177,1.4177,1.4132,1.4132,95625.0],["1993-08-05",1.4132,1.4177,1.411,1.4132,461250.0],["1993-08-06",1.4132,1.4177,1.4044,1.4177,191250.0],["1993-08-09",1.4221,1.4354,1.4221,1.4243,174375.0],["1993-08-10",1.4199,1.4221,1.4088,1.4088,464063.0],["1993-08-11",1.4044,1.4199,1.4044,1.4199,104063.0],["1993-08-12",1.4177,1.4221,1.4132,1.4177,168750.0],["1993-08-13",1.4221,1.431,1.4221,1.431,677813.0],["1993-08-16",1.4287,1.4332,1.4287,1.431,78750.0],["1993-08-17",1.4265,1.4265,1.4088,1.4088,317813.0],["1993-08-18",1.4132,1.4177,1.4022,1.4044,615938.0],["1993-08-19",1.3999,1.4022,1.3645,1.3667,1369688.0],["1993-08-20",1.3734,1.3756,1.3667,1.3734,1068750.0],["1993-08-23",1.3734,1.3822,1.3689,1.3822,351563.0],["1993-08-24",1.3866,1.3999,1.3844,1.3977,343125.0],["1993-08-25",1.3977,1.3977,1.3844,1.3955,613125.0],["1993-08-26",1.3999,1.4287,1.3999,1.4221,182813.0],["1993-08-27",1.4177,1.4177,1.3999,1.4088,272813.0],["1993-08-30",1.4075,1.4254,1.4075,1.4254,87188.0],["1993-08-31",1.4254,1.4344,1.4187,1.421,385313.0],["1993-09-01",1.4254,1.4366,1.4254,1.4366,323438.0],["1993-09-02",1.4366,1.4478,1.4366,1.4411,379688.0],["1993-09-03",1.4366,1.4366,1.4187,1.4187,331875.0],["1993-09-07",1.4165,1.4433,1.4165,1.4388,677813.0],["1993-09-08",1.4433,1.4478,1.4165,1.4254,596250.0],["1993-09-09",1.421,1.421,1.4053,1.4053,174375.0],["1993-09-10",1.4053,1.4344,1.4053,1.4344,309375.0],["1993-09-13",1.4344,1.45,1.4344,1.4478,337500.0],["1993-09-14",1.4433,1.4455,1.4388,1.4455,267188.0],["1993-09-15",1.4411,1.4478,1.4366,1.4478,410625.0],["1993-09-16",1.4478,1.4478,1.4321,1.4478,421875.0],["1993-09-17",1.4299,1.4455,1.4299,1.4455,1665000.0],["1993-09-20",1.4455,1.4478,1.421,1.421,416250.0],["1993-09-21",1.421,1.4277,1.4053,1.4165,720000.0],["1993-09-22",1.4299,1.4299,1.421,1.4299,450000.0],["1993-09-23",1.4299,1.4344,1.4254,1.4254,281250.0],["1993-09-24",1.4232,1.4321,1.421,1.4277,151875.0],["1993-09-27",1.4321,1.4433,1.4321,1.4366,416250.0],["1993-09-28",1.4388,1.4478,1.4344,1.4366,149063.0],["1993-09-29",1.4344,1.4344,1.412,1.4277,258750.0],["1993-09-30",1.4254,1.4277,1.421,1.4277,151875.0],["1993-10-01",1.4232,1.4299,1.421,1.4232,196875.0],["1993-10-04",1.4254,1.4344,1.4254,1.4321,306563.0],["1993-10-05",1.4366,1.4366,1.4254,1.4277,340313.0],["1993-10-06",1.4254,1.4299,1.4254,1.4277,393750.0],["1993-10-07",1.4321,1.4321,1.4143,1.4143,447188.0],["1993-10-08",1.4254,1.4299,1.4165,1.4254,419063.0],["1993-10-11",1.4299,1.4299,1.4254,1.4277,182813.0],["1993-10-12",1.4299,1.4321,1.4232,1.4277,188438.0],["1993-10-13",1.4299,1.4411,1.4277,1.4411,393750.0],["1993-10-14",1.4411,1.4478,1.4344,1.4433,264375.0],["1993-10-15",1.4522,1.4567,1.45,1.4567,480938.0],["1993-10-18",1.4522,1.4522,1.4366,1.4366,503438.0],["1993-10-19",1.4366,1.4589,1.4366,1.4589,340313.0],["1993-10-20",1.4589,1.4589,1.4478,1.45,101250.0],["1993-10-21",1.45,1.45,1.4165,1.4165,309375.0],["1993-10-22",1.421,1.421,1.4165,1.4165,126563.0],["1993-10-25",1.4254,1.4254,1.4143,1.421,351563.0],["1993-10-26",1.4165,1.421,1.412,1.4165,239063.0],["1993-10-27",1.4165,1.4165,1.4031,1.4075,441563.0],["1993-10-28",1.412,1.4299,1.412,1.4232,286875.0],["1993-10-29",1.421,1.421,1.4075,1.4098,250313.0],["1993-11-01",1.4098,1.4254,1.4098,1.4232,222188.0],["1993-11-02",1.4165,1.4254,1.4075,1.4254,233438.0],["1993-11-03",1.421,1.4254,1.4165,1.421,151875.0],["1993-11-04",1.4165,1.421,1.4143,1.4165,255938.0],["1993-11-05",1.4187,1.4232,1.4143,1.4143,362813.0],["1993-11-08",1.4098,1.4254,1.4098,1.412,635625.0],["1993-11-09",1.4143,1.4143,1.4031,1.4031,1043438.0],["1993-11-10",1.4031,1.412,1.3919,1.412,821250.0],["1993-11-11",1.4075,1.4075,1.3919,1.3919,225000.0],["1993-11-12",1.3941,1.4031,1.3897,1.3897,379688.0],["1993-11-15",1.3897,1.4053,1.3897,1.4031,334688.0],["1993-11-16",1.4053,1.4053,1.3807,1.3986,427500.0],["1993-11-17",1.3986,1.3986,1.3852,1.3874,233438.0],["1993-11-18",1.383,1.3852,1.3673,1.3718,582188.0],["1993-11-19",1.3763,1.3763,1.3673,1.3718,483750.0],["1993-11-22",1.3763,1.3852,1.3718,1.3852,323438.0],["1993-11-23",1.3852,1.3874,1.3718,1.3807,219375.0],["1993-11-24",1.3897,1.3897,1.3763,1.3763,244688.0],["1993-11-26",1.3807,1.3874,1.3807,1.383,120938.0],["1993-11-29",1.3852,1.3964,1.3763,1.3807,849375.0],["1993-11-30",1.3755,1.38,1.362,1.362,447188.0],["1993-12-01",1.3575,1.362,1.3439,1.3462,225000.0],["1993-12-02",1.3417,1.3439,1.3394,1.3439,118125.0],["1993-12-03",1.3394,1.3462,1.3349,1.3462,275625.0],["1993-12-06",1.3507,1.353,1.3439,1.3484,396563.0],["1993-12-07",1.3462,1.353,1.3439,1.3484,329063.0],["1993-12-08",1.3439,1.353,1.3372,1.353,393750.0],["1993-12-09",1.353,1.353,1.3327,1.3372,593438.0],["1993-12-10",1.3394,1.3394,1.3214,1.3214,129375.0],["1993-12-13",1.3169,1.3327,1.3169,1.3327,261563.0],["1993-12-14",1.5514,1.5604,1.5446,1.5469,13325625.0],["1993-12-15",1.5559,1.5694,1.5559,1.5627,3068438.0],["1993-12-16",1.5649,1.5717,1.5649,1.5694,5709375.0],["1993-12-17",1.5739,1.5762,1.5717,1.5762,5951250.0],["1993-12-20",1.5739,1.5762,1.5739,1.5739,194063.0],["1993-12-21",1.5739,1.583,1.5739,1.5807,2224688.0],["1993-12-22",1.5807,1.583,1.5807,1.583,562500.0],["1993-12-23",1.5807,1.5807,1.5762,1.5785,2649375.0],["1993-12-27",1.583,1.583,1.5739,1.5739,8974688.0],["1993-12-28",1.5739,1.5739,1.5717,1.5717,1476563.0],["1993-12-29",1.5694,1.5739,1.5694,1.5717,2264063.0],["1993-12-30",1.5717,1.5762,1.5717,1.5762,433125.0],["1993-12-31",1.5739,1.5807,1.5739,1.5739,576563.0],["1994-01-03",1.5739,1.5852,1.5739,1.583,1645313.0],["1994-01-04",1.583,1.583,1.5785,1.5807,1662188.0],["1994-01-05",1.5807,1.5852,1.5807,1.5852,14490000.0],["1994-01-06",1.592,1.592,1.5875,1.5875,2804063.0],["1994-01-07",1.5875,1.5897,1.5875,1.5897,3743438.0],["1994-01-10",1.5897,1.5965,1.5897,1.5965,1943438.0],["1994-01-11",1.5942,1.6055,1.5942,1.601,1991250.0],["1994-01-12",1.6033,1.6055,1.601,1.6033,4109063.0],["1994-01-13",1.601,1.6123,1.5987,1.6078,4961250.0],["1994-01-14",1.6055,1.6055,1.5762,1.5762,683438.0],["1994-01-17",1.5694,1.5694,1.5379,1.5424,1119375.0],["1994-01-18",1.5446,1.5469,1.5334,1.5401,497813.0],["1994-01-19",1.5401,1.5401,1.5288,1.5334,885938.0],["1994-01-20",1.5379,1.5379,1.5334,1.5334,382500.0],["1994-01-21",1.5288,1.5379,1.5243,1.5334,509063.0],["1994-01-24",1.5243,1.5334,1.5221,1.5243,506250.0],["1994-01-25",1.5266,1.5334,1.5266,1.5334,396563.0],["1994-01-26",1.5334,1.5514,1.5311,1.5469,1015313.0],["1994-01-27",1.5424,1.5852,1.5243,1.5694,1324688.0],["1994-01-28",1.5739,1.5739,1.5604,1.5672,376875.0],["1994-01-31",1.5784,1.5784,1.5559,1.5559,486563.0],["1994-02-01",1.5559,1.5694,1.5536,1.5536,835313.0],["1994-02-02",1.5559,1.5649,1.5514,1.5514,461250.0],["1994-02-03",1.5491,1.5649,1.5491,1.5559,222188.0],["1994-02-04",1.5514,1.5559,1.5491,1.5491,154688.0],["1994-02-07",1.5446,1.5582,1.5446,1.5559,205313.0],["1994-02-08",1.5559,1.5559,1.5491,1.5514,146250.0],["1994-02-09",1.5559,1.5649,1.5514,1.5514,84375.0],["1994-02-10",1.5559,1.5559,1.5356,1.5356,351563.0],["1994-02-11",1.5334,1.5446,1.5334,1.5424,98438.0],["1994-02-14",1.5469,1.5469,1.5424,1.5446,464063.0],["1994-02-15",1.5401,1.5514,1.5401,1.5491,804375.0],["1994-02-16",1.5582,1.5582,1.5446,1.5491,455625.0],["1994-02-17",1.5536,1.5536,1.5288,1.5469,902813.0],["1994-02-18",1.5559,1.5559,1.5469,1.5469,165938.0],["1994-02-22",1.5469,1.5672,1.5469,1.5672,405000.0],["1994-02-23",1.5604,1.5604,1.5469,1.5469,441563.0],["1994-02-24",1.5514,1.5514,1.5198,1.5221,331875.0],["1994-02-25",1.5266,1.5379,1.5198,1.5334,160313.0],["1994-02-28",1.5288,1.5469,1.5288,1.5379,337500.0],["1994-03-01",1.5379,1.5446,1.5243,1.5266,579375.0],["1994-03-02",1.5221,1.5288,1.5153,1.5198,300938.0],["1994-03-03",1.5198,1.5221,1.5153,1.5176,205313.0],["1994-03-04",1.5237,1.5328,1.5191,1.5328,365625.0],["1994-03-07",1.5373,1.5419,1.5305,1.5373,427500.0],["1994-03-08",1.5396,1.5487,1.5396,1.5441,230625.0],["1994-03-09",1.5441,1.5578,1.5441,1.5555,1035000.0],["1994-03-10",1.551,1.5578,1.5441,1.5555,438750.0],["1994-03-11",1.551,1.5646,1.551,1.5623,570938.0],["1994-03-14",1.56,1.56,1.5441,1.5441,278438.0],["1994-03-15",1.5441,1.5487,1.5419,1.5487,987188.0],["1994-03-16",1.5419,1.5487,1.5419,1.5441,188438.0],["1994-03-17",1.5487,1.5487,1.5441,1.5464,303750.0],["1994-03-18",1.5373,1.5555,1.5373,1.5464,1459688.0],["1994-03-21",1.5464,1.56,1.5441,1.56,115313.0],["1994-03-22",1.5646,1.5691,1.5419,1.5578,371250.0],["1994-03-23",1.56,1.5691,1.5578,1.5691,188438.0],["1994-03-24",1.5714,1.5714,1.5555,1.56,247500.0],["1994-03-25",1.5578,1.5623,1.551,1.5578,312188.0],["1994-03-28",1.5532,1.5669,1.5419,1.5669,413438.0],["1994-03-29",1.5714,1.5805,1.5691,1.5714,767813.0],["1994-03-30",1.5669,1.5669,1.5555,1.5555,900000.0],["1994-03-31",1.5555,1.56,1.5487,1.5578,399375.0],["1994-04-04",1.5464,1.56,1.5441,1.5532,390938.0],["1994-04-05",1.5646,1.5782,1.5555,1.5782,399375.0],["1994-04-06",1.576,1.576,1.5623,1.5623,137813.0],["1994-04-07",1.5623,1.5691,1.56,1.56,315000.0],["1994-04-08",1.5623,1.5782,1.5555,1.5782,323438.0],["1994-04-11",1.576,1.5873,1.5714,1.5873,213750.0],["1994-04-12",1.5828,1.5919,1.5714,1.5873,270000.0],["1994-04-13",1.5873,1.6055,1.5737,1.6055,255938.0],["1994-04-14",1.6055,1.6237,1.6055,1.6237,545625.0],["1994-04-15",1.6214,1.6237,1.6146,1.6146,810000.0],["1994-04-18",1.6146,1.6305,1.6124,1.626,452813.0],["1994-04-19",1.626,1.6556,1.626,1.6556,472500.0],["1994-04-20",1.651,1.651,1.6374,1.6419,520313.0],["1994-04-21",1.6465,1.6647,1.6465,1.6647,222188.0],["1994-04-22",1.6624,1.6624,1.6419,1.6465,227813.0],["1994-04-25",1.6374,1.6374,1.6283,1.6374,818438.0],["1994-04-26",1.6374,1.6374,1.626,1.6374,379688.0],["1994-04-28",1.6237,1.6237,1.601,1.6101,714375.0],["1994-04-29",1.6055,1.6328,1.601,1.6328,416250.0],["1994-05-02",1.6374,1.6419,1.6237,1.6396,315000.0],["1994-05-03",1.6396,1.6533,1.6351,1.6533,531563.0],["1994-05-04",1.6442,1.6442,1.6237,1.6351,365625.0],["1994-05-05",1.6283,1.6374,1.6283,1.6374,902813.0],["1994-05-06",1.6328,1.6328,1.6192,1.626,208125.0],["1994-05-09",1.6214,1.626,1.6192,1.6214,154688.0],["1994-05-10",1.6237,1.6374,1.6214,1.6374,241875.0],["1994-05-11",1.6328,1.6396,1.6237,1.6374,202500.0],["1994-05-12",1.6396,1.6396,1.6192,1.6192,258750.0],["1994-05-13",1.6214,1.6374,1.6169,1.6328,95625.0],["1994-05-16",1.6283,1.6374,1.6283,1.6374,132188.0],["1994-05-17",1.6328,1.6374,1.6305,1.6328,202500.0],["1994-05-18",1.6283,1.6419,1.6283,1.6396,194063.0],["1994-05-19",1.6351,1.6419,1.6328,1.6351,185625.0],["1994-05-20",1.626,1.6396,1.626,1.6374,295313.0],["1994-05-23",1.6328,1.6328,1.6237,1.6283,362813.0],["1994-05-24",1.6192,1.6237,1.6078,1.6078,1189688.0],["1994-05-25",1.5964,1.5987,1.5919,1.5919,320625.0],["1994-05-26",1.5964,1.601,1.5919,1.601,137813.0],["1994-05-27",1.5919,1.6055,1.5896,1.6055,171563.0],["1994-05-31",1.5964,1.6169,1.5828,1.5964,143438.0],["1994-06-01",1.5691,1.5691,1.5146,1.5487,181875.0],["1994-06-02",1.5487,1.5555,1.535,1.5487,196875.0],["1994-06-03",1.5555,1.6101,1.5555,1.5828,134063.0],["1994-06-06",1.576,1.5964,1.5623,1.576,148125.0],["1994-06-07",1.5691,1.6169,1.5691,1.6101,85313.0],["1994-06-08",1.6163,1.6369,1.575,1.575,200625.0],["1994-06-09",1.5613,1.5819,1.5544,1.5682,322500.0],["1994-06-10",1.575,1.6025,1.5682,1.575,95625.0],["1994-06-13",1.5682,1.5682,1.5406,1.5544,275625.0],["1994-06-14",1.5613,1.5682,1.5475,1.5682,159375.0],["1994-06-15",1.575,1.575,1.52,1.52,681563.0],["1994-06-16",1.5063,1.5131,1.4925,1.4994,240938.0],["1994-06-17",1.4719,1.4925,1.4719,1.4719,975000.0],["1994-06-20",1.4787,1.5131,1.465,1.5131,205313.0],["1994-06-21",1.5063,1.52,1.4856,1.5063,384375.0],["1994-06-22",1.5131,1.5682,1.5131,1.5544,330000.0],["1994-06-23",1.5613,1.5819,1.5613,1.5613,566250.0],["1994-06-24",1.5613,1.5682,1.5063,1.5063,524063.0],["1994-06-27",1.4925,1.5338,1.4512,1.52,234375.0],["1994-06-28",1.5338,1.5682,1.5063,1.5338,581250.0],["1994-06-29",1.5406,1.5613,1.5269,1.5406,459375.0],["1994-06-30",1.52,1.5544,1.4787,1.5544,514688.0],["1994-07-01",1.5406,1.5441,1.4994,1.5063,466875.0],["1994-07-05",1.5063,1.5063,1.4856,1.4925,123750.0],["1994-07-06",1.4856,1.4994,1.4787,1.4787,485625.0],["1994-07-07",1.4925,1.5544,1.4925,1.52,174375.0],["1994-07-08",1.5131,1.5338,1.5063,1.5338,358125.0],["1994-07-11",1.5338,1.5406,1.5269,1.5406,370313.0],["1994-07-12",1.5338,1.5475,1.52,1.5406,905625.0],["1994-07-13",1.5338,1.5406,1.52,1.52,913125.0],["1994-07-14",1.5269,1.5269,1.52,1.52,97500.0],["1994-07-15",1.5063,1.5269,1.5063,1.52,332813.0],["1994-07-18",1.52,1.5338,1.5063,1.5269,263438.0],["1994-07-19",1.52,1.5338,1.5131,1.5269,229688.0],["1994-07-20",1.5338,1.5338,1.5131,1.5131,249375.0],["1994-07-21",1.52,1.5338,1.5131,1.5338,386250.0],["1994-07-22",1.5406,1.5475,1.5338,1.5406,723750.0],["1994-07-25",1.5406,1.5475,1.5338,1.5475,148125.0],["1994-07-26",1.5406,1.5544,1.5269,1.5406,151875.0],["1994-07-27",1.5338,1.5338,1.52,1.5269,147188.0],["1994-07-28",1.52,1.5475,1.52,1.5338,171563.0],["1994-07-29",1.5269,1.5544,1.5269,1.5269,505313.0],["1994-08-01",1.5269,1.5475,1.5269,1.5475,118125.0],["1994-08-02",1.5475,1.5475,1.5338,1.5338,83438.0],["1994-08-03",1.52,1.5544,1.5063,1.5544,422813.0],["1994-08-04",1.5544,1.5544,1.5406,1.5406,84375.0],["1994-08-05",1.5406,1.5441,1.52,1.5269,242813.0],["1994-08-08",1.5406,1.5544,1.5338,1.5544,93750.0],["1994-08-09",1.5613,1.5613,1.5475,1.5544,239063.0],["1994-08-10",1.5682,1.575,1.5682,1.575,155625.0],["1994-08-11",1.5819,1.5819,1.5613,1.5613,85313.0],["1994-08-12",1.5544,1.5819,1.5406,1.5682,185625.0],["1994-08-15",1.575,1.5819,1.575,1.5819,180000.0],["1994-08-16",1.575,1.575,1.5475,1.5682,161250.0],["1994-08-17",1.575,1.575,1.5475,1.5613,354375.0],["1994-08-18",1.5613,1.575,1.5475,1.5475,208125.0],["1994-08-19",1.5613,1.5613,1.5269,1.5269,371250.0],["1994-08-22",1.5131,1.52,1.4719,1.5131,311250.0],["1994-08-23",1.52,1.5475,1.5131,1.5406,143438.0],["1994-08-24",1.5544,1.5544,1.5269,1.5544,237188.0],["1994-08-25",1.5475,1.6025,1.5475,1.6025,306563.0],["1994-08-26",1.6163,1.6369,1.6094,1.6369,395625.0],["1994-08-29",1.6507,1.692,1.6507,1.6713,306563.0],["1994-08-30",1.6637,1.6845,1.6568,1.6845,61875.0],["1994-08-31",1.6637,1.6776,1.6499,1.6707,173438.0],["1994-09-01",1.6707,1.6707,1.6499,1.6568,263438.0],["1994-09-02",1.6568,1.6568,1.6152,1.6152,158438.0],["1994-09-06",1.6291,1.6499,1.6013,1.6499,94688.0],["1994-09-07",1.636,1.636,1.6013,1.6013,133125.0],["1994-09-08",1.6083,1.6291,1.6083,1.6083,136875.0],["1994-09-09",1.6083,1.6083,1.5805,1.5944,483750.0],["1994-09-12",1.5944,1.5944,1.5736,1.5736,218438.0],["1994-09-13",1.5875,1.5875,1.5597,1.5667,133125.0],["1994-09-14",1.5389,1.5528,1.5389,1.5528,290625.0],["1994-09-15",1.5528,1.5667,1.5459,1.5597,384375.0],["1994-09-16",1.5251,1.5459,1.5251,1.5459,1094063.0],["1994-09-19",1.5459,1.5459,1.5389,1.5389,100313.0],["1994-09-20",1.5528,1.5528,1.5181,1.5181,187500.0],["1994-09-21",1.5181,1.5251,1.4696,1.5251,150000.0],["1994-09-22",1.5389,1.5528,1.5112,1.5112,300000.0],["1994-09-23",1.5251,1.532,1.5181,1.5181,130313.0],["1994-09-26",1.5251,1.5251,1.5112,1.5181,266250.0],["1994-09-27",1.5251,1.5459,1.5043,1.5389,320625.0],["1994-09-28",1.5528,1.5597,1.5528,1.5597,323438.0],["1994-09-29",1.5459,1.5528,1.5181,1.5389,203438.0],["1994-09-30",1.5459,1.5459,1.4973,1.4973,200625.0],["1994-10-03",1.4973,1.5112,1.4835,1.4973,235313.0],["1994-10-04",1.4973,1.5181,1.4766,1.4766,315938.0],["1994-10-05",1.4766,1.5043,1.4627,1.4835,1571250.0],["1994-10-06",1.4835,1.4835,1.4488,1.4696,102188.0],["1994-10-07",1.4558,1.4766,1.4558,1.4627,201563.0],["1994-10-10",1.4766,1.4904,1.4766,1.4835,961875.0],["1994-10-11",1.4973,1.532,1.4973,1.5251,171563.0],["1994-10-12",1.532,1.5597,1.532,1.5528,689063.0],["1994-10-13",1.5805,1.6291,1.5805,1.6083,315000.0],["1994-10-14",1.6221,1.6221,1.5736,1.5875,200625.0],["1994-10-17",1.5875,1.5875,1.5597,1.5597,218438.0],["1994-10-18",1.5528,1.5667,1.5459,1.5528,113438.0],["1994-10-19",1.5459,1.6083,1.5459,1.6083,162188.0],["1994-10-20",1.5875,1.5944,1.5805,1.5944,234375.0],["1994-10-21",1.5944,1.6083,1.5875,1.5944,263438.0],["1994-10-24",1.5805,1.6152,1.5805,1.6152,207188.0],["1994-10-25",1.6152,1.6221,1.6083,1.6221,245625.0],["1994-10-26",1.6221,1.6221,1.5805,1.5805,289688.0],["1994-10-27",1.5944,1.6499,1.5875,1.6499,253125.0],["1994-10-28",1.6499,1.6776,1.6499,1.6776,265313.0],["1994-10-31",1.6776,1.74,1.6776,1.7053,376875.0],["1994-11-01",1.6984,1.7192,1.636,1.6499,548438.0],["1994-11-02",1.6499,1.6568,1.6221,1.6499,120938.0],["1994-11-03",1.6499,1.6533,1.6152,1.6152,255938.0],["1994-11-04",1.6291,1.6637,1.5597,1.5667,346875.0],["1994-11-07",1.5805,1.6152,1.5805,1.6083,281250.0],["1994-11-08",1.6152,1.6221,1.5875,1.6013,354375.0],["1994-11-09",1.6083,1.6083,1.5805,1.6083,224063.0],["1994-11-10",1.6083,1.6083,1.5736,1.5805,462188.0],["1994-11-11",1.5667,1.6083,1.5459,1.5944,176250.0],["1994-11-14",1.6013,1.6221,1.5944,1.6221,141563.0],["1994-11-15",1.6083,1.6429,1.6083,1.6291,344063.0],["1994-11-16",1.6291,1.6291,1.5875,1.6221,255000.0],["1994-11-17",1.636,1.636,1.5875,1.6083,128438.0],["1994-11-18",1.6152,1.6429,1.5944,1.5944,249375.0],["1994-11-21",1.6083,1.6914,1.6083,1.6707,180938.0],["1994-11-22",1.6568,1.7469,1.6291,1.6776,485625.0],["1994-11-23",1.6637,1.6637,1.6429,1.6637,540000.0],["1994-11-25",1.6568,1.6568,1.6221,1.6221,34688.0],["1994-11-28",1.601,1.657,1.601,1.65,125625.0],["1994-11-29",1.643,1.657,1.5941,1.615,210938.0],["1994-11-30",1.629,1.671,1.615,1.671,261563.0],["1994-12-01",1.657,1.657,1.615,1.615,261563.0],["1994-12-02",1.622,1.671,1.615,1.671,276563.0],["1994-12-05",1.6779,1.6779,1.657,1.664,174375.0],["1994-12-06",1.664,1.664,1.636,1.657,115313.0],["1994-12-07",1.643,1.664,1.608,1.657,155625.0],["1994-12-08",1.664,1.7059,1.664,1.671,597188.0],["1994-12-09",1.671,1.7339,1.671,1.7269,748125.0],["1994-12-12",1.7059,1.7618,1.7059,1.7618,182813.0],["1994-12-13",1.7758,1.7898,1.7339,1.7339,345000.0],["1994-12-14",1.7479,1.8178,1.7479,1.7549,236250.0],["1994-12-15",1.7549,1.7828,1.7129,1.7129,205313.0],["1994-12-16",1.7339,1.7339,1.7059,1.7199,1287188.0],["1994-12-19",1.7129,1.7199,1.6919,1.6919,159375.0],["1994-12-20",1.7059,1.7059,1.6849,1.6919,375938.0],["1994-12-21",1.6779,1.7549,1.6779,1.7199,403125.0],["1994-12-22",1.7339,1.7479,1.7199,1.7199,441563.0],["1994-12-23",1.7059,1.7199,1.7059,1.7059,59063.0],["1994-12-27",1.7199,1.7269,1.7129,1.7129,229688.0],["1994-12-28",1.6989,1.6989,1.664,1.6989,90000.0],["1994-12-29",1.6849,1.7549,1.6849,1.7549,135938.0],["1994-12-30",1.7479,1.7549,1.7059,1.7059,192188.0],["1995-01-03",1.7129,1.7618,1.7129,1.7618,260625.0],["1995-01-04",1.7479,1.7618,1.7129,1.7269,176250.0],["1995-01-05",1.7199,1.7479,1.6849,1.7409,125625.0],["1995-01-06",1.7409,1.7549,1.7269,1.7339,150000.0],["1995-01-09",1.7339,1.7409,1.7269,1.7269,130313.0],["1995-01-10",1.7409,1.7618,1.7339,1.7339,293438.0],["1995-01-11",1.7409,1.7409,1.664,1.6989,190313.0],["1995-01-12",1.6919,1.6919,1.643,1.671,232500.0],["1995-01-13",1.6779,1.6919,1.671,1.6849,354375.0],["1995-01-16",1.6919,1.6989,1.65,1.657,154688.0],["1995-01-17",1.664,1.7269,1.657,1.7269,435938.0],["1995-01-18",1.7269,1.7269,1.6989,1.7199,540000.0],["1995-01-19",1.7129,1.7409,1.7129,1.7269,481875.0],["1995-01-20",1.7479,1.7758,1.7339,1.7758,500625.0],["1995-01-23",1.7618,1.7828,1.7479,1.7618,180000.0],["1995-01-24",1.7688,1.7688,1.7059,1.7059,234375.0],["1995-01-25",1.7059,1.7409,1.671,1.6919,1014375.0],["1995-01-26",1.7059,1.7199,1.7059,1.7199,226875.0],["1995-01-27",1.7339,1.7758,1.7339,1.7688,361875.0],["1995-01-30",1.7688,1.7758,1.7618,1.7758,133125.0],["1995-01-31",1.7758,1.7758,1.6849,1.7059,305625.0],["1995-02-01",1.7199,1.7479,1.7059,1.7339,360000.0],["1995-02-02",1.7269,1.7409,1.6989,1.7409,75938.0],["1995-02-03",1.7618,1.7898,1.7618,1.7758,186563.0],["1995-02-06",1.7898,1.7968,1.7688,1.7898,84375.0],["1995-02-07",1.7898,1.7898,1.7828,1.7898,83438.0],["1995-02-08",1.7898,1.8038,1.7618,1.7618,90938.0],["1995-02-09",1.7549,1.7688,1.7549,1.7549,64688.0],["1995-02-10",1.7688,1.7828,1.7549,1.7758,189375.0],["1995-02-13",1.7898,1.8038,1.7828,1.7898,178125.0],["1995-02-14",1.8038,1.8038,1.7898,1.8038,81563.0],["1995-02-15",1.8248,1.8248,1.7968,1.8108,255938.0],["1995-02-16",1.8178,1.8178,1.7828,1.8108,169688.0],["1995-02-17",1.8178,1.8178,1.8108,1.8108,240000.0],["1995-02-21",1.8178,1.8178,1.8038,1.8108,189375.0],["1995-02-22",1.8108,1.8108,1.7898,1.8038,429375.0],["1995-02-23",1.8108,1.8248,1.7898,1.8108,251250.0],["1995-02-24",1.7968,1.8737,1.7828,1.8737,305625.0],["1995-02-27",1.8667,1.8667,1.7758,1.7898,197813.0],["1995-02-28",1.8038,1.8388,1.8038,1.8108,247500.0],["1995-03-01",1.8038,1.8318,1.8038,1.8178,699375.0],["1995-03-02",1.8038,1.8248,1.8038,1.8248,164063.0],["1995-03-03",1.8106,1.8528,1.8106,1.8528,92813.0],["1995-03-06",1.8528,1.874,1.8247,1.874,343125.0],["1995-03-07",1.8599,1.8599,1.7965,1.8106,229688.0],["1995-03-08",1.8317,1.8317,1.8176,1.8317,59063.0],["1995-03-09",1.8176,1.8176,1.7965,1.8176,123750.0],["1995-03-10",1.8035,1.881,1.7965,1.8669,222188.0],["1995-03-13",1.881,1.9021,1.874,1.9021,151875.0],["1995-03-14",1.9022,1.9022,1.881,1.881,119063.0],["1995-03-15",1.874,1.874,1.8317,1.8387,270000.0],["1995-03-16",1.8317,1.8458,1.8176,1.8458,217500.0],["1995-03-17",1.9092,1.9092,1.874,1.874,900000.0],["1995-03-20",1.874,1.881,1.8176,1.8247,175313.0],["1995-03-21",1.8176,1.874,1.8106,1.8176,236250.0],["1995-03-22",1.8247,1.8247,1.7824,1.8035,259688.0],["1995-03-23",1.7894,1.8317,1.7824,1.8317,81563.0],["1995-03-24",1.8317,1.881,1.8247,1.8599,119063.0],["1995-03-27",1.8599,1.8669,1.8458,1.8669,152813.0],["1995-03-28",1.8599,1.8669,1.8599,1.8669,172500.0],["1995-03-29",1.8599,1.8951,1.8599,1.8881,251250.0],["1995-03-30",1.8951,1.8951,1.8599,1.8599,226875.0],["1995-03-31",1.874,1.881,1.8528,1.881,706875.0],["1995-04-03",1.8881,1.9022,1.874,1.8881,238125.0],["1995-04-04",1.9022,1.9022,1.874,1.8881,270938.0],["1995-04-05",1.8881,1.8881,1.8599,1.881,205313.0],["1995-04-06",1.8881,1.8951,1.874,1.881,170625.0],["1995-04-07",1.8881,1.8881,1.8599,1.881,128438.0],["1995-04-10",1.874,1.881,1.8599,1.881,305625.0],["1995-04-11",1.8951,1.8951,1.8669,1.874,270000.0],["1995-04-12",1.8528,1.8599,1.8317,1.8387,91875.0],["1995-04-13",1.8528,1.874,1.8528,1.8669,145313.0],["1995-04-17",1.874,1.874,1.7613,1.7613,343125.0],["1995-04-18",1.7824,1.7965,1.7613,1.7894,197813.0],["1995-04-19",1.8035,1.8035,1.7613,1.7824,179063.0],["1995-04-20",1.7894,1.7894,1.7331,1.7472,254063.0],["1995-04-21",1.7613,1.8035,1.7472,1.7894,269063.0],["1995-04-24",1.7824,1.874,1.7824,1.8669,429375.0],["1995-04-25",1.874,1.881,1.8387,1.8458,83438.0],["1995-04-26",1.8669,1.8669,1.8247,1.8247,288750.0],["1995-04-27",1.8247,1.8247,1.7824,1.8106,145313.0],["1995-04-28",1.8247,1.8599,1.7613,1.8599,310313.0],["1995-05-01",1.8528,1.8528,1.8317,1.8528,240938.0],["1995-05-02",1.8458,1.8458,1.7965,1.8317,263438.0],["1995-05-03",1.8599,1.874,1.8599,1.8669,350625.0],["1995-05-04",1.881,1.9092,1.881,1.9092,429375.0],["1995-05-05",1.9092,1.9092,1.8458,1.8599,210000.0],["1995-05-08",1.8599,1.9162,1.8528,1.9092,396563.0],["1995-05-09",1.9162,1.9162,1.8528,1.9021,105000.0],["1995-05-10",1.9022,1.9022,1.8599,1.881,114375.0],["1995-05-11",1.8881,1.8881,1.8458,1.874,216563.0],["1995-05-12",1.881,1.9162,1.8599,1.9162,130313.0],["1995-05-15",1.9162,1.9374,1.9162,1.9303,111563.0],["1995-05-16",1.9444,1.9585,1.9303,1.9374,282188.0],["1995-05-17",1.9374,1.9374,1.9092,1.9374,375938.0],["1995-05-18",1.9303,1.9585,1.9303,1.9374,76875.0],["1995-05-19",1.9374,1.9515,1.874,1.874,377813.0],["1995-05-22",1.8881,1.8881,1.8599,1.8669,317813.0],["1995-05-23",1.8528,1.8528,1.8035,1.8528,517500.0],["1995-05-24",1.8599,1.8881,1.8176,1.8458,221250.0],["1995-05-25",1.8387,1.8387,1.7824,1.8387,257813.0],["1995-05-26",1.8247,1.8387,1.7894,1.8387,243750.0],["1995-05-30",1.8387,1.8528,1.7965,1.8247,960938.0],["1995-05-31",1.8317,1.874,1.8247,1.874,428438.0],["1995-06-01",1.874,1.881,1.7753,1.8458,540000.0],["1995-06-02",1.8317,1.8669,1.8035,1.8528,310313.0],["1995-06-05",1.8528,1.881,1.8528,1.874,189375.0],["1995-06-06",1.8881,1.9235,1.8881,1.9164,153750.0],["1995-06-07",1.9164,1.9164,1.8951,1.9164,349688.0],["1995-06-08",1.8881,1.8881,1.881,1.8881,335625.0],["1995-06-09",1.881,1.881,1.8668,1.8668,213750.0],["1995-06-12",1.8668,1.9022,1.8668,1.8668,155625.0],["1995-06-13",1.8739,1.9448,1.8597,1.9448,197813.0],["1995-06-14",1.9448,1.9803,1.9448,1.9803,300000.0],["1995-06-15",1.9803,1.9803,1.9306,1.9448,179063.0],["1995-06-16",1.9732,1.9732,1.8881,1.9235,1069688.0],["1995-06-19",1.9306,1.9306,1.8739,1.9022,510000.0],["1995-06-20",1.8952,1.9022,1.8739,1.9022,253125.0],["1995-06-21",1.9093,1.9235,1.8597,1.881,262500.0],["1995-06-22",1.8952,1.9377,1.8952,1.9377,244688.0],["1995-06-23",1.9235,1.9235,1.881,1.8952,300938.0],["1995-06-26",1.881,1.9093,1.881,1.881,262500.0],["1995-06-27",1.8668,1.9164,1.8668,1.8952,415313.0],["1995-06-28",1.8951,1.959,1.8951,1.9164,248438.0],["1995-06-29",1.9164,1.9164,1.8739,1.881,183750.0],["1995-06-30",1.8881,1.9164,1.8739,1.8952,345938.0],["1995-07-03",1.9022,1.9519,1.9022,1.9519,202500.0],["1995-07-05",1.959,1.959,1.9022,1.9022,174375.0],["1995-07-06",1.9022,1.9803,1.9022,1.9803,562500.0],["1995-07-07",1.9803,1.9803,1.9022,1.9093,163125.0],["1995-07-10",1.9235,1.9306,1.9022,1.9164,234375.0],["1995-07-11",1.9235,1.9377,1.9093,1.9164,212813.0],["1995-07-12",1.9164,1.959,1.9093,1.959,282188.0],["1995-07-13",1.9519,1.9519,1.9022,1.9093,200625.0],["1995-07-14",1.9022,1.9377,1.8952,1.9093,264375.0],["1995-07-17",1.9164,1.9306,1.9093,1.9093,321563.0],["1995-07-18",1.8952,1.9093,1.8952,1.9093,106875.0],["1995-07-19",1.8952,1.8952,1.8597,1.881,1258125.0],["1995-07-20",1.881,1.881,1.8597,1.8597,316875.0],["1995-07-21",1.8739,1.9093,1.8739,1.9022,2620313.0],["1995-07-24",1.9022,1.9164,1.9022,1.9022,165000.0],["1995-07-25",1.9093,1.9377,1.9093,1.9306,331875.0],["1995-07-26",1.9448,1.9448,1.9235,1.9448,247500.0],["1995-07-27",1.9448,1.9448,1.9306,1.9448,194063.0],["1995-07-28",1.9519,1.9661,1.9377,1.9661,78750.0],["1995-07-31",1.9661,1.9661,1.9164,1.9164,591563.0],["1995-08-01",1.9235,1.9448,1.9093,1.9377,128438.0],["1995-08-02",1.9519,1.9732,1.9235,1.9235,153750.0],["1995-08-03",1.9306,1.9448,1.9306,1.9448,130313.0],["1995-08-04",1.9519,1.9803,1.9377,1.9803,103125.0],["1995-08-07",1.9803,2.0016,1.959,1.9874,148125.0],["1995-08-08",1.9945,2.0158,1.9945,2.0016,73125.0],["1995-08-09",2.0087,2.0087,1.9945,2.0016,68438.0],["1995-08-10",2.0016,2.0158,1.9945,1.9945,345938.0],["1995-08-11",1.9945,2.0016,1.9945,2.0016,100313.0],["1995-08-14",2.0016,2.0371,2.0016,2.0371,60938.0],["1995-08-15",2.0442,2.0584,2.0442,2.0513,198750.0],["1995-08-16",2.0513,2.0513,1.9945,2.0158,756563.0],["1995-08-17",2.0016,2.0087,1.9661,2.0016,158438.0],["1995-08-18",2.0087,2.0087,1.9945,2.0087,412500.0],["1995-08-21",2.0158,2.0158,1.9945,2.0087,258750.0],["1995-08-22",2.0016,2.0158,2.0016,2.0158,184688.0],["1995-08-23",2.0158,2.0158,1.9945,1.9945,111563.0],["1995-08-24",2.0016,2.03,1.9945,2.0229,373125.0],["1995-08-25",2.03,2.0371,2.0016,2.0016,247500.0],["1995-08-28",2.0158,2.03,2.0087,2.03,939375.0],["1995-08-29",2.03,2.0655,2.03,2.0655,135938.0],["1995-08-30",2.0584,2.0939,2.0584,2.0939,178125.0],["1995-08-31",2.0938,2.1224,2.0938,2.1152,148125.0],["1995-09-01",2.1152,2.1509,2.1152,2.1438,76875.0],["1995-09-05",2.1581,2.1581,2.1152,2.1367,2319375.0],["1995-09-06",2.1224,2.1367,2.1224,2.1295,152813.0],["1995-09-07",2.1295,2.1509,2.1224,2.1509,293438.0],["1995-09-08",2.1581,2.1795,2.1438,2.1795,275625.0],["1995-09-11",2.1795,2.2153,2.1795,2.2081,101250.0],["1995-09-12",2.2224,2.2224,2.1724,2.1795,567188.0],["1995-09-13",2.1795,2.2224,2.1795,2.1938,185625.0],["1995-09-14",2.201,2.2153,2.1724,2.201,555000.0],["1995-09-15",2.2153,2.2224,2.1867,2.2224,976875.0],["1995-09-18",2.2296,2.251,2.2224,2.2296,285000.0],["1995-09-19",2.2438,2.2438,2.2296,2.2438,261563.0],["1995-09-20",2.2438,2.2438,2.2296,2.2367,175313.0],["1995-09-21",2.2296,2.2296,2.1724,2.2153,128438.0],["1995-09-22",2.1867,2.2224,2.1795,2.2153,253125.0],["1995-09-25",2.2153,2.2153,2.1724,2.1867,216563.0],["1995-09-26",2.1867,2.2153,2.1867,2.1938,350625.0],["1995-09-27",2.1795,2.1938,2.1438,2.1867,225938.0],["1995-09-28",2.1867,2.2296,2.1867,2.2296,311250.0],["1995-09-29",2.2296,2.2296,2.201,2.2224,294375.0],["1995-10-02",2.2224,2.2224,2.1938,2.1938,487500.0],["1995-10-03",2.2153,2.2724,2.2153,2.2653,151875.0],["1995-10-04",2.251,2.3296,2.2367,2.251,217500.0],["1995-10-05",2.2438,2.2438,2.1938,2.2224,66563.0],["1995-10-06",2.2153,2.2581,2.2153,2.2581,210000.0],["1995-10-09",2.251,2.251,2.2081,2.2367,177188.0],["1995-10-10",2.2153,2.2867,2.2153,2.2296,363750.0],["1995-10-11",2.2224,2.2438,2.2153,2.2153,210938.0],["1995-10-12",2.2296,2.251,2.2153,2.2438,164063.0],["1995-10-13",2.2581,2.2581,2.251,2.2581,211875.0],["1995-10-16",2.2581,2.2581,2.2153,2.2296,77813.0],["1995-10-17",2.2296,2.2438,2.2153,2.2438,93750.0],["1995-10-18",2.2367,2.2581,2.2153,2.2153,86250.0],["1995-10-19",2.2296,2.251,2.2296,2.251,230625.0],["1995-10-20",2.251,2.2581,2.2438,2.2581,286875.0],["1995-10-23",2.2438,2.2438,2.201,2.2438,168750.0],["1995-10-24",2.2438,2.2581,2.2153,2.2581,164063.0],["1995-10-25",2.2581,2.2581,2.2081,2.2224,171563.0],["1995-10-26",2.2224,2.2224,2.1867,2.1867,261563.0],["1995-10-27",2.1938,2.201,2.1724,2.1938,116250.0],["1995-10-30",2.201,2.2296,2.201,2.201,191250.0],["1995-10-31",2.201,2.201,2.1652,2.1795,292500.0],["1995-11-01",2.1652,2.1724,2.1581,2.1724,240000.0],["1995-11-02",2.1795,2.1867,2.1795,2.1795,150000.0],["1995-11-03",2.1795,2.2153,2.1795,2.2081,97500.0],["1995-11-06",2.201,2.201,2.1795,2.1938,220313.0],["1995-11-07",2.201,2.2224,2.1938,2.2224,196875.0],["1995-11-08",2.2296,2.2296,2.2153,2.2224,333750.0],["1995-11-09",2.2224,2.2224,2.1795,2.1795,190313.0],["1995-11-10",2.1724,2.1724,2.1509,2.1652,209063.0],["1995-11-13",2.1724,2.201,2.1652,2.201,73125.0],["1995-11-14",2.1867,2.1867,2.1724,2.1867,68438.0],["1995-11-15",2.1724,2.201,2.1724,2.201,194063.0],["1995-11-16",2.2153,2.2153,2.1652,2.1724,279375.0],["1995-11-17",2.1438,2.1509,2.1367,2.1438,786563.0],["1995-11-20",2.1295,2.1438,2.1295,2.1367,297188.0],["1995-11-21",2.1438,2.1652,2.1438,2.1652,712500.0],["1995-11-22",2.1652,2.1724,2.1652,2.1724,109688.0],["1995-11-24",2.1795,2.1795,2.1724,2.1724,47813.0],["1995-11-27",2.1938,2.1938,2.1652,2.1652,248438.0],["1995-11-28",2.1652,2.1795,2.1438,2.1724,259688.0],["1995-11-29",2.1867,2.1867,2.1652,2.1867,308438.0],["1995-11-30",2.1729,2.1944,2.1729,2.1944,359063.0],["1995-12-01",2.1801,2.2016,2.1801,2.1873,189375.0],["1995-12-04",2.1944,2.1944,2.1801,2.1873,114375.0],["1995-12-05",2.1873,2.2016,2.1729,2.1873,444375.0],["1995-12-06",2.1944,2.2304,2.1801,2.1944,350625.0],["1995-12-07",2.1801,2.2088,2.1801,2.1801,514688.0],["1995-12-08",2.1944,2.2088,2.1801,2.1944,150000.0],["1995-12-11",2.2088,2.2088,2.1944,2.2088,242813.0],["1995-12-12",2.216,2.216,2.1873,2.2016,341250.0],["1995-12-13",2.1944,2.216,2.1944,2.216,228750.0],["1995-12-14",2.2016,2.2016,2.1801,2.1944,472500.0],["1995-12-15",2.2736,2.2736,2.2304,2.2448,1423125.0],["1995-12-18",2.2304,2.2736,2.1657,2.1729,435000.0],["1995-12-19",2.1585,2.1657,2.1513,2.1585,816563.0],["1995-12-20",2.1657,2.1944,2.1657,2.1729,255000.0],["1995-12-21",2.1801,2.216,2.1729,2.1729,289688.0],["1995-12-22",2.1729,2.2376,2.1729,2.1873,117188.0],["1995-12-26",2.2016,2.216,2.1801,2.2016,67500.0],["1995-12-27",2.216,2.216,2.1369,2.1657,230625.0],["1995-12-28",2.1585,2.1801,2.1225,2.1585,459375.0],["1995-12-29",2.1585,2.1585,2.1009,2.1009,941250.0],["1996-01-02",2.1081,2.2376,2.1081,2.1657,464063.0],["1996-01-03",2.1873,2.2448,2.1873,2.2448,574688.0],["1996-01-04",2.2448,2.288,2.1944,2.2232,456563.0],["1996-01-05",2.2304,2.2376,2.1585,2.1801,240000.0],["1996-01-08",2.1729,2.216,2.1729,2.216,54375.0],["1996-01-09",2.216,2.216,2.1801,2.1873,97500.0],["1996-01-10",2.1729,2.1801,2.1441,2.1585,315938.0],["1996-01-11",2.1513,2.1513,2.1153,2.1369,339375.0],["1996-01-12",2.1441,2.1585,2.1297,2.1513,256875.0],["1996-01-15",2.1585,2.1873,2.1297,2.1369,183750.0],["1996-01-16",2.1513,2.1657,2.1297,2.1585,163125.0],["1996-01-17",2.1729,2.1944,2.1441,2.1801,4751250.0],["1996-01-18",2.1873,2.1873,2.1297,2.1369,1239375.0],["1996-01-19",2.1009,2.1441,2.1009,2.1441,472500.0],["1996-01-22",2.1297,2.1441,2.1153,2.1369,213750.0],["1996-01-23",2.1153,2.1585,2.1009,2.1513,153750.0],["1996-01-24",2.1657,2.1944,2.1513,2.1801,193125.0],["1996-01-25",2.1729,2.1873,2.1153,2.1153,192188.0],["1996-01-26",2.1297,2.1441,2.1225,2.1297,231563.0],["1996-01-29",2.1153,2.1297,2.0865,2.1009,296250.0],["1996-01-30",2.0865,2.1153,2.0865,2.1081,327188.0],["1996-01-31",2.1081,2.1081,2.0865,2.1009,322500.0],["1996-02-01",2.1081,2.1369,2.1081,2.1297,337500.0],["1996-02-02",2.1369,2.1441,2.1081,2.1081,261563.0],["1996-02-05",2.1009,2.1225,2.1009,2.1153,178125.0],["1996-02-06",2.1153,2.1513,2.1153,2.1441,160313.0],["1996-02-07",2.1585,2.1657,2.1369,2.1513,178125.0],["1996-02-08",2.1441,2.216,2.1369,2.216,317813.0],["1996-02-09",2.2304,2.2952,2.1873,2.216,345000.0],["1996-02-12",2.2088,2.288,2.2088,2.288,243750.0],["1996-02-13",2.2808,2.3815,2.2808,2.3599,632813.0],["1996-02-14",2.3599,2.3743,2.2952,2.3096,331875.0],["1996-02-15",2.3024,2.3527,2.3024,2.3096,112500.0],["1996-02-16",2.3455,2.3455,2.2736,2.2808,453750.0],["1996-02-20",2.2592,2.2808,2.252,2.252,275625.0],["1996-02-21",2.2736,2.3455,2.2736,2.2952,224063.0],["1996-02-22",2.2952,2.3312,2.288,2.3312,259688.0],["1996-02-23",2.3599,2.3671,2.2952,2.3168,359063.0],["1996-02-26",2.3024,2.3024,2.2304,2.2376,599063.0],["1996-02-27",2.2232,2.2448,2.1873,2.2448,286875.0],["1996-02-28",2.2736,2.2952,2.2376,2.2448,659063.0],["1996-02-29",2.2304,2.2592,2.216,2.252,558750.0],["1996-03-01",2.2304,2.2304,2.1513,2.2088,736875.0],["1996-03-04",2.216,2.3527,2.216,2.3527,791250.0],["1996-03-05",2.3316,2.3388,2.2954,2.3388,300938.0],["1996-03-06",2.3606,2.433,2.3461,2.3533,643125.0],["1996-03-07",2.3388,2.3388,2.3026,2.3171,192188.0],["1996-03-08",2.3171,2.3171,2.2085,2.2085,333750.0],["1996-03-11",2.1795,2.2737,2.1723,2.2592,274688.0],["1996-03-12",2.2375,2.2519,2.1868,2.2302,232500.0],["1996-03-13",2.223,2.2302,2.1795,2.2085,249375.0],["1996-03-14",2.2013,2.2664,2.1868,2.2447,229688.0],["1996-03-15",2.1723,2.2013,2.1723,2.194,834375.0],["1996-03-18",2.2157,2.3316,2.2157,2.3026,335625.0],["1996-03-19",2.3316,2.3316,2.2085,2.2375,333750.0],["1996-03-20",2.2519,2.2737,2.2013,2.2302,141563.0],["1996-03-21",2.2447,2.2592,2.2375,2.2519,263438.0],["1996-03-22",2.2881,2.2954,2.2519,2.2809,297188.0],["1996-03-25",2.3026,2.3388,2.3026,2.3099,167813.0],["1996-03-26",2.2954,2.3895,2.2954,2.3895,353438.0],["1996-03-27",2.375,2.3895,2.3678,2.375,281250.0],["1996-03-28",2.375,2.3968,2.375,2.3968,289688.0],["1996-03-29",2.3968,2.4112,2.3243,2.3243,793125.0],["1996-04-01",2.3388,2.4619,2.3099,2.4474,405000.0],["1996-04-02",2.4402,2.4402,2.3606,2.3678,193125.0],["1996-04-03",2.3678,2.3895,2.3678,2.3895,418125.0],["1996-04-04",2.3823,2.3823,2.3461,2.3823,235313.0],["1996-04-08",2.3461,2.3461,2.2881,2.2954,216563.0],["1996-04-09",2.2664,2.3099,2.2375,2.3026,605625.0],["1996-04-10",2.2881,2.2881,2.2157,2.2302,518438.0],["1996-04-11",2.2013,2.2157,2.1723,2.2157,427500.0],["1996-04-12",2.2085,2.3026,2.2085,2.2085,327188.0],["1996-04-15",2.2157,2.2375,2.194,2.2375,224063.0],["1996-04-16",2.2157,2.2302,2.2085,2.2157,438750.0],["1996-04-17",2.2013,2.2447,2.2013,2.2447,195000.0],["1996-04-18",2.2375,2.2375,2.1868,2.2085,120938.0],["1996-04-19",2.223,2.223,2.1795,2.223,395625.0],["1996-04-22",2.223,2.2375,2.1868,2.194,165000.0],["1996-04-23",2.2085,2.3026,2.2085,2.2737,595313.0],["1996-04-24",2.2881,2.2881,2.2302,2.2519,394688.0],["1996-04-25",2.2302,2.2954,2.2157,2.2954,354375.0],["1996-04-26",2.2809,2.375,2.2592,2.3171,333750.0],["1996-04-29",2.2881,2.2881,2.2302,2.2447,116250.0],["1996-04-30",2.2302,2.2881,2.2085,2.2881,267188.0],["1996-05-01",2.2664,2.2881,2.2592,2.2737,119063.0],["1996-05-02",2.2447,2.2447,2.1723,2.1723,275625.0],["1996-05-03",2.1795,2.2375,2.1723,2.2375,382500.0],["1996-05-06",2.223,2.2592,2.1723,2.2592,253125.0],["1996-05-07",2.2592,2.2809,2.2375,2.2809,240938.0],["1996-05-08",2.2447,2.2954,2.2157,2.2954,228750.0],["1996-05-09",2.2809,2.3026,2.2447,2.2664,135938.0],["1996-05-10",2.2881,2.3171,2.2737,2.3171,156563.0],["1996-05-13",2.3171,2.3316,2.2881,2.3316,171563.0],["1996-05-14",2.3316,2.3461,2.3171,2.3243,140625.0],["1996-05-15",2.3099,2.3606,2.3099,2.3461,243750.0],["1996-05-16",2.3461,2.3606,2.3316,2.3533,458438.0],["1996-05-17",2.3895,2.4474,2.3895,2.4185,596250.0],["1996-05-20",2.4185,2.4185,2.3678,2.3968,202500.0],["1996-05-21",2.3968,2.4185,2.3895,2.3968,256875.0],["1996-05-22",2.3968,2.433,2.375,2.433,449063.0],["1996-05-23",2.433,2.433,2.3606,2.375,271875.0],["1996-05-24",2.3895,2.4185,2.375,2.3895,193125.0],["1996-05-28",2.4112,2.4112,2.3026,2.3026,442500.0],["1996-05-29",2.3026,2.3026,2.2664,2.2737,490313.0],["1996-05-30",2.2881,2.404,2.2519,2.3606,305625.0],["1996-05-31",2.3533,2.3533,2.2881,2.3533,243750.0],["1996-06-03",2.3388,2.3388,2.2447,2.2447,238125.0],["1996-06-04",2.2519,2.2881,2.2519,2.2809,439688.0],["1996-06-05",2.2737,2.3171,2.2737,2.3171,116250.0],["1996-06-06",2.325,2.3323,2.274,2.2813,210938.0],["1996-06-07",2.2521,2.3031,2.2521,2.3031,225938.0],["1996-06-10",2.2885,2.3031,2.2812,2.2885,106875.0],["1996-06-11",2.3031,2.3177,2.2594,2.274,289688.0],["1996-06-12",2.2667,2.2958,2.2302,2.2302,152813.0],["1996-06-13",2.2229,2.2521,2.2157,2.2375,131250.0],["1996-06-14",2.2302,2.2302,2.1938,2.2157,158438.0],["1996-06-17",2.2011,2.2521,2.1865,2.2302,181875.0],["1996-06-18",2.2302,2.2594,2.2157,2.2157,129375.0],["1996-06-19",2.2229,2.2667,2.2229,2.2594,494063.0],["1996-06-20",2.274,2.3177,2.274,2.3031,379688.0],["1996-06-21",2.3031,2.3177,2.274,2.2885,998438.0],["1996-06-24",2.2958,2.325,2.2885,2.3104,221250.0],["1996-06-25",2.3177,2.3177,2.2885,2.3104,216563.0],["1996-06-26",2.2958,2.3031,2.274,2.2813,121875.0],["1996-06-27",2.2667,2.3323,2.2594,2.325,218438.0],["1996-06-28",2.3104,2.3468,2.3104,2.3323,199688.0],["1996-07-01",2.3468,2.3468,2.2885,2.3104,316875.0],["1996-07-02",2.2958,2.3031,2.2813,2.2813,297188.0],["1996-07-03",2.274,2.2813,2.274,2.2813,147188.0],["1996-07-05",2.2521,2.2521,2.2157,2.2157,229688.0],["1996-07-08",2.1865,2.2157,2.1719,2.2011,232500.0],["1996-07-09",2.2084,2.2084,2.1792,2.2011,384375.0],["1996-07-10",2.2084,2.2157,2.1646,2.2157,219375.0],["1996-07-11",2.2157,2.2157,2.1646,2.1938,206250.0],["1996-07-12",2.1573,2.1792,2.1501,2.1792,317813.0],["1996-07-15",2.1646,2.1646,2.1428,2.1501,360938.0],["1996-07-16",2.1355,2.1501,2.1136,2.1136,863438.0],["1996-07-17",2.1282,2.1428,2.0553,2.1355,327188.0],["1996-07-18",2.1428,2.1428,2.1136,2.1136,148125.0],["1996-07-19",2.1063,2.1136,2.099,2.1063,594375.0],["1996-07-22",2.0918,2.1063,2.0845,2.099,457500.0],["1996-07-23",2.1063,2.1063,2.0553,2.0918,593438.0],["1996-07-24",2.0699,2.1209,2.0699,2.0845,543750.0],["1996-07-25",2.1063,2.1355,2.0918,2.1063,439688.0],["1996-07-26",2.1209,2.1282,2.1063,2.1282,70313.0],["1996-07-29",2.1136,2.1136,2.099,2.099,38438.0],["1996-07-30",2.099,2.1428,2.099,2.1428,114375.0],["1996-07-31",2.1282,2.1428,2.1209,2.1428,279375.0],["1996-08-01",2.1573,2.2011,2.1573,2.1938,174375.0],["1996-08-02",2.2157,2.2229,2.2011,2.2229,149063.0],["1996-08-05",2.2302,2.2375,2.2011,2.2084,129375.0],["1996-08-06",2.2157,2.2157,2.1865,2.1938,181875.0],["1996-08-07",2.1938,2.1938,2.1501,2.1573,135938.0],["1996-08-08",2.1646,2.2084,2.1646,2.1865,80625.0],["1996-08-09",2.2011,2.2084,2.1573,2.1719,150938.0],["1996-08-12",2.1646,2.1719,2.1355,2.1719,161250.0],["1996-08-13",2.1719,2.1792,2.1646,2.1719,54375.0],["1996-08-14",2.1573,2.1646,2.1355,2.1428,86250.0],["1996-08-15",2.1573,2.1573,2.1355,2.1355,102188.0],["1996-08-16",2.1355,2.2084,2.1355,2.2084,226875.0],["1996-08-19",2.2157,2.2594,2.2157,2.2375,316875.0],["1996-08-20",2.2448,2.2448,2.1646,2.1865,294375.0],["1996-08-21",2.1865,2.2084,2.1865,2.2084,143438.0],["1996-08-22",2.2011,2.2958,2.1938,2.2958,214688.0],["1996-08-23",2.2812,2.2812,2.1865,2.1865,257813.0],["1996-08-26",2.1865,2.2084,2.1719,2.1865,227813.0],["1996-08-27",2.1865,2.1865,2.1573,2.1792,444375.0],["1996-08-28",2.1792,2.1865,2.1646,2.1865,257813.0],["1996-08-29",2.1865,2.1865,2.1646,2.1719,560625.0],["1996-08-30",2.1578,2.1578,2.1211,2.1285,610313.0],["1996-09-03",2.1138,2.1872,2.0991,2.1432,554063.0],["1996-09-04",2.1285,2.1945,2.1285,2.1799,300938.0],["1996-09-05",2.1799,2.1872,2.1652,2.1652,330000.0],["1996-09-06",2.1578,2.1799,2.1505,2.1725,902813.0],["1996-09-09",2.1872,2.1945,2.1725,2.1799,563438.0],["1996-09-10",2.1872,2.2239,2.1799,2.2019,732188.0],["1996-09-11",2.1872,2.2166,2.1799,2.2166,166875.0],["1996-09-12",2.2166,2.2166,2.1872,2.1945,232500.0],["1996-09-13",2.2019,2.2459,2.1945,2.2459,2056875.0],["1996-09-16",2.2753,2.2753,2.2312,2.2312,867188.0],["1996-09-17",2.2386,2.2386,2.2092,2.2312,439688.0],["1996-09-18",2.2239,2.2239,2.1945,2.2166,319688.0],["1996-09-19",2.2019,2.2386,2.1872,2.2312,342188.0],["1996-09-20",2.2386,2.2459,2.2312,2.2459,1935000.0],["1996-09-23",2.2386,2.2386,2.2166,2.2386,254063.0],["1996-09-24",2.2459,2.2899,2.2459,2.2679,260625.0],["1996-09-25",2.2826,2.2899,2.2679,2.2826,428438.0],["1996-09-26",2.2826,2.2899,2.2386,2.2679,650625.0],["1996-09-27",2.2679,2.2899,2.2532,2.2899,407813.0],["1996-09-30",2.2973,2.3046,2.2753,2.2973,433125.0],["1996-10-01",2.2899,2.3193,2.2899,2.3193,225000.0],["1996-10-02",2.334,2.334,2.2973,2.312,227813.0],["1996-10-03",2.3046,2.3266,2.2826,2.2826,364688.0],["1996-10-04",2.2973,2.3413,2.2973,2.3413,193125.0],["1996-10-07",2.3487,2.356,2.334,2.3487,101250.0],["1996-10-08",2.334,2.356,2.3266,2.334,185625.0],["1996-10-09",2.3487,2.378,2.3413,2.378,601875.0],["1996-10-10",2.3633,2.378,2.3487,2.3707,623438.0],["1996-10-11",2.3854,2.4147,2.378,2.4147,351563.0],["1996-10-14",2.4147,2.4294,2.4147,2.4221,74063.0],["1996-10-15",2.4294,2.4294,2.4147,2.4221,350625.0],["1996-10-16",2.4221,2.4808,2.4147,2.4734,518438.0],["1996-10-17",2.4955,2.5101,2.4808,2.4808,419063.0],["1996-10-18",2.4881,2.5101,2.4881,2.4955,308438.0],["1996-10-21",2.4808,2.5468,2.4808,2.5322,361875.0],["1996-10-22",2.5175,2.5542,2.5175,2.5542,386250.0],["1996-10-23",2.5395,2.5762,2.5248,2.5762,381563.0],["1996-10-24",2.5688,2.5688,2.5101,2.5248,256875.0],["1996-10-25",2.5175,2.5615,2.5101,2.5248,132188.0],["1996-10-28",2.5248,2.5762,2.5175,2.5175,221250.0],["1996-10-29",2.5322,2.5468,2.5101,2.5248,457500.0],["1996-10-30",2.5395,2.5468,2.5028,2.5101,172500.0],["1996-10-31",2.5028,2.5395,2.4881,2.5395,370313.0],["1996-11-01",2.5395,2.5688,2.5395,2.5615,249375.0],["1996-11-04",2.5689,2.6276,2.5689,2.6276,298125.0],["1996-11-05",2.6422,2.6496,2.6202,2.6276,526875.0],["1996-11-06",2.6276,2.6276,2.5835,2.6055,240938.0],["1996-11-07",2.6055,2.6422,2.6055,2.6202,268125.0],["1996-11-08",2.6276,2.6936,2.6276,2.6936,594375.0],["1996-11-11",2.6716,2.6863,2.6643,2.6863,78750.0],["1996-11-12",2.6789,2.6863,2.6569,2.6716,171563.0],["1996-11-13",2.6643,2.6936,2.6496,2.6863,145313.0],["1996-11-14",2.6716,2.701,2.6716,2.6936,152813.0],["1996-11-15",2.7156,2.7156,2.6569,2.7083,458438.0],["1996-11-18",2.723,2.7303,2.6936,2.6936,168750.0],["1996-11-19",2.701,2.7083,2.6936,2.701,125625.0],["1996-11-20",2.701,2.789,2.6789,2.767,266250.0],["1996-11-21",2.7744,2.7744,2.7303,2.7377,175313.0],["1996-11-22",2.7377,2.7597,2.7083,2.7156,175313.0],["1996-11-25",2.7083,2.745,2.6863,2.745,378750.0],["1996-11-26",2.745,2.745,2.6569,2.6936,573750.0],["1996-11-27",2.723,2.7523,2.701,2.701,223125.0],["1996-11-29",2.7156,2.745,2.7156,2.7303,71250.0],["1996-12-02",2.7156,2.7156,2.6716,2.6789,170625.0],["1996-12-03",2.6716,2.6789,2.6129,2.6202,586875.0],["1996-12-04",2.6055,2.6349,2.5982,2.6202,353438.0],["1996-12-05",2.6288,2.6583,2.6214,2.6436,172500.0],["1996-12-06",2.614,2.6362,2.5845,2.5845,478125.0],["1996-12-09",2.5993,2.6509,2.5919,2.6509,558750.0],["1996-12-10",2.6362,2.6657,2.6214,2.6214,226875.0],["1996-12-11",2.5993,2.5993,2.5549,2.5919,616875.0],["1996-12-12",2.5845,2.5845,2.5254,2.5697,205313.0],["1996-12-13",2.5476,2.5476,2.4885,2.5328,202500.0],["1996-12-16",2.518,2.555,2.5033,2.5033,565313.0],["1996-12-17",2.4959,2.5328,2.4959,2.5254,522188.0],["1996-12-18",2.518,2.5328,2.518,2.5328,852188.0],["1996-12-19",2.5402,2.6066,2.5254,2.6066,942188.0],["1996-12-20",2.7174,2.7174,2.6731,2.71,1653750.0],["1996-12-23",2.71,2.7174,2.6583,2.7026,440625.0],["1996-12-24",2.6953,2.71,2.6657,2.6731,131250.0],["1996-12-26",2.6805,2.7248,2.6805,2.7174,240000.0],["1996-12-27",2.7026,2.71,2.6879,2.71,150938.0],["1996-12-30",2.7248,2.7248,2.6952,2.71,312188.0],["1996-12-31",2.7026,2.71,2.7026,2.7026,391875.0],["1997-01-02",2.7026,2.7396,2.7026,2.7174,519375.0],["1997-01-03",2.7322,2.7912,2.7322,2.7617,258750.0],["1997-01-06",2.7617,2.8282,2.7617,2.7839,602813.0],["1997-01-07",2.7691,2.7691,2.7026,2.7396,588750.0],["1997-01-08",2.7396,2.7396,2.6805,2.7026,431250.0],["1997-01-09",2.7174,2.7617,2.7174,2.7469,557813.0],["1997-01-10",2.7469,2.7839,2.6657,2.7839,774375.0],["1997-01-13",2.7986,2.7986,2.7174,2.7174,266250.0],["1997-01-14",2.7322,2.7765,2.7322,2.7765,161250.0],["1997-01-15",2.7765,2.7765,2.7469,2.7691,265313.0],["1997-01-16",2.7617,2.8134,2.7543,2.8134,226875.0],["1997-01-17",2.7986,2.7986,2.7691,2.7765,281250.0],["1997-01-20",2.7839,2.7839,2.7543,2.7617,157500.0],["1997-01-21",2.7322,2.7765,2.7248,2.7765,240000.0],["1997-01-22",2.7765,2.7765,2.7322,2.7469,141563.0],["1997-01-23",2.7617,2.7617,2.6362,2.6362,318750.0],["1997-01-24",2.6362,2.6657,2.5993,2.6214,344063.0],["1997-01-27",2.6066,2.6362,2.5771,2.5845,268125.0],["1997-01-28",2.614,2.6509,2.5993,2.6066,476250.0],["1997-01-29",2.5993,2.6066,2.5697,2.5919,241875.0],["1997-01-30",2.6066,2.614,2.5771,2.6066,384375.0],["1997-01-31",2.614,2.6214,2.5771,2.5993,339375.0],["1997-02-03",2.5697,2.5993,2.5254,2.5919,594375.0],["1997-02-04",2.5697,2.5697,2.5328,2.5402,195938.0],["1997-02-05",2.5549,2.5623,2.5033,2.5402,400313.0],["1997-02-06",2.4959,2.5476,2.4885,2.5328,622500.0],["1997-02-07",2.5402,2.5476,2.4811,2.5402,360938.0],["1997-02-10",2.5476,2.5549,2.5402,2.5476,336563.0],["1997-02-11",2.5623,2.5697,2.5106,2.5476,369375.0],["1997-02-12",2.5402,2.6214,2.5328,2.6066,543750.0],["1997-02-13",2.6362,2.6657,2.6288,2.6657,607500.0],["1997-02-14",2.6879,2.6952,2.6657,2.6657,435938.0],["1997-02-18",2.6731,2.6879,2.6583,2.6731,450938.0],["1997-02-19",2.6657,2.6731,2.5993,2.614,433125.0],["1997-02-20",2.5993,2.6362,2.5919,2.5993,225000.0],["1997-02-21",2.5993,2.6214,2.5845,2.5919,291563.0],["1997-02-24",2.5919,2.6362,2.5771,2.5993,141563.0],["1997-02-25",2.5993,2.614,2.5549,2.614,389063.0],["1997-02-26",2.5993,2.5993,2.5549,2.5919,341250.0],["1997-02-27",2.5771,2.614,2.5697,2.6066,546563.0],["1997-02-28",2.5771,2.6436,2.5697,2.6436,726563.0],["1997-03-03",2.6002,2.6596,2.6002,2.6522,502500.0],["1997-03-04",2.6373,2.6373,2.615,2.6373,348750.0],["1997-03-05",2.6373,2.667,2.6299,2.667,311250.0],["1997-03-06",2.6745,2.6893,2.667,2.6745,196875.0],["1997-03-07",2.6893,2.6968,2.667,2.6819,384375.0],["1997-03-10",2.6968,2.7339,2.6076,2.7339,414375.0],["1997-03-11",2.719,2.7488,2.719,2.7339,317813.0],["1997-03-12",2.719,2.7562,2.719,2.7265,320625.0],["1997-03-13",2.7116,2.719,2.6448,2.6448,150938.0],["1997-03-14",2.6373,2.7488,2.6299,2.7116,621563.0],["1997-03-17",2.7116,2.823,2.6893,2.8008,728438.0],["1997-03-18",2.7859,2.823,2.7488,2.7859,938438.0],["1997-03-19",2.7785,2.8453,2.7785,2.8453,610313.0],["1997-03-20",2.8453,2.8453,2.7859,2.8305,555000.0],["1997-03-21",2.8453,2.9493,2.8379,2.9271,880313.0],["1997-03-24",2.9568,2.9791,2.9196,2.9196,1010625.0],["1997-03-25",2.9048,2.9048,2.8676,2.8676,1011563.0],["1997-03-26",2.8528,2.9642,2.8528,2.9122,1022813.0],["1997-03-27",2.9568,2.9716,2.8602,2.8751,893438.0],["1997-03-31",2.8528,2.9122,2.8305,2.8379,680625.0],["1997-04-01",2.823,2.8825,2.8008,2.8528,481875.0],["1997-04-02",2.823,2.8528,2.8082,2.823,510000.0],["1997-04-03",2.8008,2.8156,2.7636,2.8008,380625.0],["1997-04-04",2.7859,2.8305,2.771,2.823,513750.0],["1997-04-07",2.8082,2.8602,2.8008,2.823,541875.0],["1997-04-08",2.7859,2.8453,2.7859,2.8379,1164375.0],["1997-04-09",2.8082,2.823,2.7933,2.8008,555000.0],["1997-04-10",2.7933,2.8751,2.7933,2.8751,502500.0],["1997-04-11",2.8602,2.8676,2.7859,2.7859,525000.0],["1997-04-14",2.7636,2.7859,2.7339,2.771,700313.0],["1997-04-15",2.7859,2.823,2.7785,2.8082,444375.0],["1997-04-16",2.7933,2.8899,2.7933,2.8899,439688.0],["1997-04-17",2.8899,2.9531,2.8825,2.8899,368438.0],["1997-04-18",2.8973,2.9642,2.8973,2.9642,457500.0],["1997-04-21",2.9642,2.9642,2.8751,2.9122,405000.0],["1997-04-22",2.9196,2.9865,2.9122,2.9716,313125.0],["1997-04-23",2.9642,2.9716,2.9345,2.9642,280313.0],["1997-04-24",2.9716,3.0013,2.9493,2.9493,242813.0],["1997-04-25",2.9568,3.0831,2.9493,3.0236,658125.0],["1997-04-28",3.0311,3.0608,2.9791,3.0013,1098750.0],["1997-04-29",3.0311,3.0533,3.0088,3.0088,237188.0],["1997-04-30",3.0162,3.0236,3.0013,3.0013,678750.0],["1997-05-01",3.0013,3.0831,3.0013,3.0533,481875.0],["1997-05-02",3.0682,3.1128,3.0682,3.1054,675938.0],["1997-05-05",3.1054,3.1499,3.0905,3.1351,774375.0],["1997-05-06",3.1351,3.2168,3.1202,3.1425,476250.0],["1997-05-07",3.1574,3.1574,3.0608,3.0831,385313.0],["1997-05-08",3.0756,3.1648,3.0756,3.1128,605625.0],["1997-05-09",3.1202,3.1202,3.0459,3.0905,878438.0],["1997-05-12",3.1053,3.1574,3.0756,3.0831,814688.0],["1997-05-13",3.0905,3.1054,3.0608,3.0905,589688.0],["1997-05-14",3.1054,3.1202,3.0533,3.0682,190313.0],["1997-05-15",3.0682,3.1276,3.0608,3.1054,473438.0],["1997-05-16",3.1054,3.1054,3.0088,3.0905,705938.0],["1997-05-19",3.0756,3.1425,3.0533,3.1054,571875.0],["1997-05-20",3.0905,3.1499,3.0756,3.1276,281250.0],["1997-05-21",3.1128,3.1128,3.0013,3.0459,597188.0],["1997-05-22",3.0608,3.1054,3.0385,3.0905,435000.0],["1997-05-23",3.1054,3.1425,3.1054,3.1425,234375.0],["1997-05-27",3.1202,3.1351,3.0831,3.1128,373125.0],["1997-05-28",3.0979,3.0979,3.0311,3.0608,300938.0],["1997-05-29",3.0682,3.0682,3.0236,3.0311,263438.0],["1997-05-30",3.0311,3.0608,3.0088,3.0385,567188.0],["1997-06-02",3.0311,3.0608,3.0013,3.0311,359063.0],["1997-06-03",3.0013,3.0273,2.9865,3.0013,307500.0],["1997-06-04",2.9876,3.01,2.9428,2.9577,260625.0],["1997-06-05",2.9727,3.01,2.9503,2.9577,532500.0],["1997-06-06",2.9577,3.0548,2.9577,3.0324,372188.0],["1997-06-09",3.0249,3.0474,2.9951,3.01,657188.0],["1997-06-10",3.01,3.0399,3.01,3.0175,270938.0],["1997-06-11",3.0324,3.0996,3.0324,3.0548,345938.0],["1997-06-12",3.0698,3.0772,3.0474,3.0548,255000.0],["1997-06-13",3.0548,3.0623,3.01,3.0324,897188.0],["1997-06-16",3.0324,3.0324,3.0025,3.01,524063.0],["1997-06-17",2.9876,3.0324,2.9652,3.01,558750.0],["1997-06-18",2.9951,2.9951,2.9503,2.9577,225000.0],["1997-06-19",2.9727,3.0249,2.9727,3.0025,420000.0],["1997-06-20",2.9876,2.9951,2.9801,2.9876,1255313.0],["1997-06-23",2.9727,2.9801,2.9204,2.9278,645938.0],["1997-06-24",2.9428,2.9876,2.898,2.9801,725625.0],["1997-06-25",2.9652,3.0025,2.8942,2.9278,281250.0],["1997-06-26",2.9129,2.9801,2.9129,2.9801,517500.0],["1997-06-27",2.9801,3.0025,2.954,2.9652,886875.0],["1997-06-30",2.9727,2.9801,2.9129,2.9166,441563.0],["1997-07-01",2.9166,3.01,2.9166,2.9428,1234688.0],["1997-07-02",2.9577,3.0212,2.9577,3.0137,467813.0],["1997-07-03",3.0212,3.0511,2.9988,3.0474,444375.0],["1997-07-07",3.0623,3.0698,2.9951,3.01,912188.0],["1997-07-08",3.0025,3.0436,2.9951,3.0436,574688.0],["1997-07-09",3.0623,3.1108,2.9876,2.9951,1960313.0],["1997-07-10",3.0025,3.0324,2.9353,3.0175,1020938.0],["1997-07-11",3.0212,3.0324,2.8083,2.898,1757813.0],["1997-07-14",2.9129,2.9689,2.9129,2.9577,968438.0],["1997-07-15",2.9428,2.9727,2.9278,2.9615,1451250.0],["1997-07-16",2.9615,2.9839,2.9391,2.954,1230938.0],["1997-07-17",2.9727,2.9727,2.9428,2.9503,1027500.0],["1997-07-18",2.9428,2.9577,2.8942,2.898,619688.0],["1997-07-21",2.883,2.9577,2.8681,2.9278,463125.0],["1997-07-22",2.9204,2.9876,2.9204,2.9839,255000.0],["1997-07-23",2.9876,2.9876,2.9428,2.954,723750.0],["1997-07-24",2.9689,2.9876,2.9353,2.9353,584063.0],["1997-07-25",2.9503,2.9876,2.8793,2.8942,825000.0],["1997-07-28",2.9017,2.9278,2.8681,2.883,386250.0],["1997-07-29",2.8905,2.9353,2.883,2.9166,570000.0],["1997-07-30",2.9316,2.9652,2.9316,2.9503,675938.0],["1997-07-31",2.9465,2.9577,2.9129,2.9129,1260938.0],["1997-08-01",2.9129,2.9391,2.9054,2.9204,796875.0],["1997-08-04",2.9241,2.9278,2.898,2.9278,273750.0],["1997-08-05",2.9129,2.9353,2.898,2.9129,146250.0],["1997-08-06",2.898,2.9129,2.8681,2.8942,574688.0],["1997-08-07",2.883,2.9054,2.8756,2.883,605625.0],["1997-08-08",2.8681,2.8756,2.7262,2.7411,1880625.0],["1997-08-11",2.7561,2.8532,2.7486,2.8382,764063.0],["1997-08-12",2.8382,2.8382,2.7747,2.7747,396563.0],["1997-08-13",2.7747,2.7785,2.7225,2.7635,810000.0],["1997-08-14",2.7934,2.8046,2.7635,2.7635,566250.0],["1997-08-15",2.7187,2.7598,2.6888,2.7374,810000.0],["1997-08-18",2.7523,2.8158,2.7411,2.8009,914063.0],["1997-08-19",2.8046,2.8195,2.7635,2.7934,795938.0],["1997-08-20",2.8083,2.8345,2.8046,2.8345,388125.0],["1997-08-21",2.842,2.8457,2.8083,2.8083,567188.0],["1997-08-22",2.7934,2.8308,2.7897,2.8308,420000.0],["1997-08-25",2.8457,2.9166,2.8457,2.898,405000.0],["1997-08-26",2.8905,2.9278,2.8868,2.9278,826875.0],["1997-08-27",2.9129,2.9129,2.8756,2.8905,652500.0],["1997-08-28",2.8756,2.9278,2.8681,2.8942,666563.0],["1997-08-29",2.8879,2.8992,2.8391,2.8992,871875.0],["1997-09-02",2.8954,2.9743,2.8954,2.9217,487500.0],["1997-09-03",2.9292,2.9931,2.9292,2.9368,328125.0],["1997-09-04",2.9217,2.9443,2.903,2.9255,220313.0],["1997-09-05",2.9255,2.9255,2.8654,2.8842,386250.0],["1997-09-08",2.8842,2.9105,2.8804,2.8842,191250.0],["1997-09-09",2.8842,2.9292,2.8654,2.9067,805313.0],["1997-09-10",2.8917,2.8954,2.8391,2.8429,259688.0],["1997-09-11",2.8391,2.8391,2.749,2.794,375000.0],["1997-09-12",2.794,2.8504,2.7527,2.8466,436875.0],["1997-09-15",2.8616,2.8992,2.8429,2.8804,347813.0],["1997-09-16",2.8729,3.0043,2.8729,3.0043,763125.0],["1997-09-17",3.0081,3.0194,2.9292,2.9518,904688.0],["1997-09-18",2.9668,3.0306,2.9668,3.0119,537188.0],["1997-09-19",2.8992,2.9743,2.8992,2.9743,1080938.0],["1997-09-22",2.9893,2.9893,2.9405,2.963,272813.0],["1997-09-23",2.9743,2.9893,2.948,2.9781,279375.0],["1997-09-24",2.9781,3.0569,2.9705,2.9705,725625.0],["1997-09-25",2.9555,3.0194,2.933,3.0043,864375.0],["1997-09-26",3.0043,3.0381,2.9931,3.0043,1682813.0],["1997-09-29",2.9893,3.0982,2.9818,3.0757,412500.0],["1997-09-30",3.0644,3.0795,2.9668,2.9856,741563.0],["1997-10-01",3.0006,3.0982,2.9968,3.0682,625313.0],["1997-10-02",3.0644,3.0644,3.0231,3.0457,201563.0],["1997-10-03",3.0719,3.1395,3.0194,3.0569,383438.0],["1997-10-06",3.0719,3.0945,3.0682,3.0795,248438.0],["1997-10-07",3.0795,3.087,3.0043,3.0719,772500.0],["1997-10-08",3.087,3.087,3.0043,3.0156,388125.0],["1997-10-09",3.0119,3.0457,3.0119,3.0306,248438.0],["1997-10-10",3.0194,3.1283,3.0194,3.1245,426563.0],["1997-10-13",3.1395,3.1583,3.1358,3.1471,214688.0],["1997-10-14",3.1508,3.1959,3.1395,3.1696,367500.0],["1997-10-15",3.1696,3.1696,3.0795,3.0907,313125.0],["1997-10-16",3.0907,3.1583,3.0419,3.0419,242813.0],["1997-10-17",3.0043,3.0381,2.9968,3.0344,690938.0],["1997-10-20",3.0494,3.1471,3.0381,3.1433,412500.0],["1997-10-21",3.132,3.1733,3.132,3.1733,356250.0],["1997-10-22",3.1846,3.1846,3.0607,3.0982,525938.0],["1997-10-23",3.0832,3.0832,3.0043,3.0231,372188.0],["1997-10-24",3.0344,3.0532,3.0043,3.0306,451875.0],["1997-10-27",3.0269,3.0532,3.0043,3.0043,853125.0],["1997-10-28",2.9893,3.0043,2.8466,2.9518,811875.0],["1997-10-29",2.9443,2.9818,2.9443,2.9518,806250.0],["1997-10-30",2.9405,3.0156,2.9405,2.9555,562500.0],["1997-10-31",2.9705,2.9818,2.9443,2.9555,425625.0],["1997-11-03",2.9818,3.0306,2.9818,3.0269,233438.0],["1997-11-04",3.0269,3.0344,2.9856,2.9968,233438.0],["1997-11-05",2.9893,2.9931,2.9443,2.9593,492188.0],["1997-11-06",2.9518,2.9781,2.9443,2.9668,247500.0],["1997-11-07",2.9518,2.9518,2.9292,2.9518,467813.0],["1997-11-10",2.9593,3.0119,2.9593,2.9931,358125.0],["1997-11-11",3.0081,3.0306,3.0043,3.0156,423750.0],["1997-11-12",2.9893,2.9931,2.9518,2.9555,225938.0],["1997-11-13",2.9518,3.0043,2.948,2.9705,255938.0],["1997-11-14",2.9705,3.0006,2.9443,2.9931,210938.0],["1997-11-17",3.0081,3.0945,3.0081,3.087,349688.0],["1997-11-18",3.0907,3.0907,3.0306,3.0532,218438.0],["1997-11-19",3.0532,3.0832,3.0381,3.0644,194063.0],["1997-11-20",3.0757,3.1621,3.0757,3.1621,375938.0],["1997-11-21",3.1621,3.1809,3.117,3.1433,360938.0],["1997-11-24",3.132,3.1621,3.1095,3.117,174375.0],["1997-11-25",3.117,3.117,3.0043,3.0269,897188.0],["1997-11-26",3.0644,3.0795,3.0494,3.0607,154688.0],["1997-11-28",3.0644,3.087,3.0644,3.087,119063.0],["1997-12-01",3.0945,3.1395,3.0907,3.1358,287813.0],["1997-12-02",3.1471,3.1621,3.0945,3.1245,206250.0],["1997-12-03",3.1377,3.1905,3.1037,3.1679,339375.0],["1997-12-04",3.183,3.2019,3.1263,3.1452,516563.0],["1997-12-05",3.1414,3.2698,3.1414,3.2321,538125.0],["1997-12-08",3.2245,3.2245,3.1716,3.1905,395625.0],["1997-12-09",3.2019,3.217,3.1754,3.1792,263438.0],["1997-12-10",3.1641,3.2132,3.1641,3.2018,220313.0],["1997-12-11",3.2018,3.2018,3.1414,3.1565,337500.0],["1997-12-12",3.1679,3.1792,3.1339,3.1641,144375.0],["1997-12-15",3.1792,3.2472,3.1792,3.2283,356250.0],["1997-12-16",3.2207,3.2623,3.2018,3.2434,320625.0],["1997-12-17",3.2585,3.2736,3.2434,3.2698,336563.0],["1997-12-18",3.2623,3.266,3.1905,3.1981,205313.0],["1997-12-19",3.1565,3.1716,3.0886,3.1565,676875.0],["1997-12-22",3.1679,3.2585,3.1414,3.2585,321563.0],["1997-12-23",3.2547,3.2547,3.1981,3.2018,192188.0],["1997-12-24",3.2018,3.217,3.149,3.1528,160313.0],["1997-12-26",3.1679,3.1679,3.1414,3.1528,68438.0],["1997-12-29",3.1679,3.2547,3.149,3.2509,272813.0],["1997-12-30",3.266,3.3453,3.266,3.3302,290625.0],["1997-12-31",3.3302,3.3378,3.3,3.3378,222188.0],["1998-01-02",3.3302,3.3378,3.3,3.3227,490313.0],["1998-01-05",3.2925,3.3113,3.2623,3.3,713438.0],["1998-01-06",3.2849,3.2925,3.2547,3.2774,334688.0],["1998-01-07",3.2585,3.266,3.2019,3.2585,535313.0],["1998-01-08",3.2321,3.2887,3.2094,3.2849,528750.0],["1998-01-09",3.2925,3.334,3.2018,3.2056,444375.0],["1998-01-12",3.1565,3.3642,3.1565,3.3416,832500.0],["1998-01-13",3.3567,3.3567,3.2925,3.3227,326250.0],["1998-01-14",3.3151,3.3189,3.2094,3.3,649688.0],["1998-01-15",3.2925,3.2925,3.266,3.2736,360000.0],["1998-01-16",3.2887,3.3529,3.2887,3.3302,1479375.0],["1998-01-20",3.3264,3.368,3.3264,3.3453,554063.0],["1998-01-21",3.3302,3.3302,3.1867,3.2434,650625.0],["1998-01-22",3.2396,3.3,3.2018,3.266,443438.0],["1998-01-23",3.2547,3.2623,3.1792,3.1981,497813.0],["1998-01-26",3.1981,3.2094,3.1679,3.183,296250.0],["1998-01-27",3.183,3.2585,3.183,3.2283,396563.0],["1998-01-28",3.2245,3.2358,3.1792,3.2132,154688.0],["1998-01-29",3.2245,3.3378,3.2207,3.2358,572813.0],["1998-01-30",3.2207,3.2207,3.1263,3.1263,830625.0],["1998-02-02",3.1716,3.3076,3.1716,3.2811,651563.0],["1998-02-03",3.266,3.2849,3.217,3.2358,484688.0],["1998-02-04",3.2207,3.2245,3.1565,3.1867,289688.0],["1998-02-05",3.183,3.1867,3.1452,3.1716,1005000.0],["1998-02-06",3.1716,3.2245,3.1716,3.2245,720000.0],["1998-02-09",3.2321,3.2774,3.2245,3.2547,280313.0],["1998-02-10",3.2698,3.2962,3.2472,3.2509,534375.0],["1998-02-11",3.2623,3.2774,3.2509,3.2774,207188.0],["1998-02-12",3.2774,3.3076,3.2547,3.2623,355313.0],["1998-02-13",3.2623,3.2925,3.2623,3.2774,525938.0],["1998-02-17",3.2925,3.3151,3.2736,3.2887,206250.0],["1998-02-18",3.2736,3.3,3.2547,3.2698,605625.0],["1998-02-19",3.2623,3.2811,3.2623,3.2811,173438.0],["1998-02-20",3.2849,3.3302,3.2698,3.3151,600938.0],["1998-02-23",3.3151,3.3189,3.2849,3.3113,330938.0],["1998-02-24",3.3076,3.3113,3.2774,3.2962,273750.0],["1998-02-25",3.3113,3.3642,3.3076,3.334,339375.0],["1998-02-26",3.3302,3.368,3.3302,3.3604,214688.0],["1998-02-27",3.3604,3.3718,3.3453,3.3529,166875.0],["1998-03-02",3.3395,3.3737,3.3319,3.3585,195938.0],["1998-03-03",3.3433,3.3775,3.3395,3.3775,126563.0],["1998-03-04",3.3623,3.3851,3.3054,3.3509,365625.0],["1998-03-05",3.3395,3.3471,3.3243,3.3357,220313.0],["1998-03-06",3.3319,3.4306,3.3319,3.4116,390000.0],["1998-03-09",3.3851,3.3927,3.3471,3.3509,268125.0],["1998-03-10",3.3661,3.4154,3.3623,3.4116,151875.0],["1998-03-11",3.3964,3.423,3.3851,3.4078,364688.0],["1998-03-12",3.3927,3.4382,3.3927,3.4268,285000.0],["1998-03-13",3.4344,3.4382,3.4116,3.4192,127500.0],["1998-03-16",3.4344,3.4648,3.4344,3.461,248438.0],["1998-03-17",3.461,3.4685,3.3851,3.4685,346875.0],["1998-03-18",3.4534,3.4534,3.4306,3.4458,378750.0],["1998-03-19",3.4458,3.4837,3.4458,3.4648,273750.0],["1998-03-20",3.4534,3.4989,3.4534,3.4799,606563.0],["1998-03-23",3.4685,3.5331,3.4648,3.5065,277500.0],["1998-03-24",3.5065,3.5217,3.4989,3.5027,1183125.0],["1998-03-25",3.4989,3.5103,3.4154,3.4344,259688.0],["1998-03-26",3.4154,3.4192,3.3813,3.3813,210000.0],["1998-03-27",3.3813,3.3964,3.3661,3.3661,435000.0],["1998-03-30",3.3623,3.3699,3.3243,3.3357,330938.0],["1998-03-31",3.3357,3.4572,3.3357,3.3395,1130625.0],["1998-04-01",3.3395,3.4837,3.3281,3.4761,985313.0],["1998-04-02",3.4723,3.5482,3.4723,3.5369,397500.0],["1998-04-03",3.552,3.5824,3.5141,3.5141,408750.0],["1998-04-06",3.5293,3.5331,3.461,3.461,255938.0],["1998-04-07",3.4534,3.461,3.4002,3.4572,339375.0],["1998-04-08",3.461,3.461,3.3927,3.4002,461250.0],["1998-04-09",3.4154,3.4496,3.4078,3.4458,158438.0],["1998-04-13",3.4306,3.4306,3.4002,3.4078,459375.0],["1998-04-14",3.4078,3.4875,3.4078,3.4799,478125.0],["1998-04-15",3.4799,3.5369,3.4799,3.5369,420938.0],["1998-04-16",3.5293,3.5331,3.4951,3.4989,513750.0],["1998-04-17",3.5027,3.5672,3.4913,3.5596,508125.0],["1998-04-20",3.5444,3.5748,3.5065,3.5293,531563.0],["1998-04-21",3.5141,3.5293,3.4913,3.5065,333750.0],["1998-04-22",3.4989,3.5179,3.4913,3.5065,107813.0],["1998-04-23",3.4913,3.5331,3.4913,3.4913,439688.0],["1998-04-24",3.4761,3.4913,3.4458,3.4458,299063.0],["1998-04-27",3.4268,3.442,3.3964,3.4002,78750.0],["1998-04-28",3.4002,3.4002,3.3092,3.3395,374063.0],["1998-04-29",3.3357,3.3813,3.294,3.3813,400313.0],["1998-04-30",3.3775,3.4458,3.3699,3.4382,290625.0],["1998-05-01",3.4534,3.461,3.4002,3.4458,182813.0],["1998-05-04",3.461,3.4648,3.4002,3.4458,253125.0],["1998-05-05",3.4382,3.442,3.3851,3.4154,548438.0],["1998-05-06",3.423,3.4382,3.3813,3.3889,348750.0],["1998-05-07",3.3851,3.3889,3.3471,3.3509,128438.0],["1998-05-08",3.3357,3.4837,3.3357,3.4761,321563.0],["1998-05-11",3.461,3.4648,3.4458,3.461,129375.0],["1998-05-12",3.4723,3.4875,3.4306,3.461,380625.0],["1998-05-13",3.4458,3.5065,3.4458,3.5065,567188.0],["1998-05-14",3.4989,3.5065,3.4761,3.4761,103125.0],["1998-05-15",3.4685,3.4761,3.4078,3.4116,240000.0],["1998-05-18",3.4002,3.4154,3.3547,3.3813,176250.0],["1998-05-19",3.3699,3.3851,3.3471,3.3699,262500.0],["1998-05-20",3.3927,3.4306,3.3661,3.4306,412500.0],["1998-05-21",3.4344,3.4344,3.3851,3.4192,271875.0],["1998-05-22",3.4078,3.4154,3.3699,3.3889,224063.0],["1998-05-26",3.4002,3.4496,3.3889,3.4458,291563.0],["1998-05-27",3.461,3.4837,3.4154,3.4723,603750.0],["1998-05-28",3.4837,3.4989,3.4268,3.4989,419063.0],["1998-05-29",3.4989,3.5369,3.4761,3.4989,524063.0],["1998-06-01",3.4837,3.6659,3.4837,3.6659,620625.0],["1998-06-02",3.6621,3.6659,3.5862,3.6052,571875.0],["1998-06-03",3.6166,3.6431,3.5596,3.5672,390938.0],["1998-06-04",3.552,3.5748,3.5217,3.5634,190313.0],["1998-06-05",3.571,3.6431,3.571,3.6431,203438.0],["1998-06-08",3.6735,3.6887,3.6431,3.6469,367500.0],["1998-06-09",3.6602,3.6602,3.6182,3.6373,312188.0],["1998-06-10",3.6221,3.7212,3.6221,3.6526,577500.0],["1998-06-11",3.6526,3.6869,3.6373,3.6411,462188.0],["1998-06-12",3.6411,3.7326,3.6144,3.725,301875.0],["1998-06-15",3.7097,3.7212,3.6716,3.6716,340313.0],["1998-06-16",3.6602,3.6602,3.6259,3.6373,546563.0],["1998-06-17",3.6449,3.7936,3.6449,3.7822,875625.0],["1998-06-18",3.7936,3.7936,3.7136,3.7174,415313.0],["1998-06-19",3.7288,3.7441,3.6602,3.6602,669375.0],["1998-06-22",3.6602,3.7174,3.6602,3.6754,322500.0],["1998-06-23",3.6907,3.7441,3.6907,3.7402,433125.0],["1998-06-24",3.7402,3.7593,3.6945,3.7593,329063.0],["1998-06-25",3.7517,3.7631,3.7326,3.7479,278438.0],["1998-06-26",3.7593,3.8165,3.7555,3.7936,331875.0],["1998-06-29",3.8089,3.8623,3.8051,3.8623,502500.0],["1998-06-30",3.8775,3.9194,3.8661,3.9194,687188.0],["1998-07-01",3.9042,3.9118,3.8889,3.9004,484688.0],["1998-07-02",3.8889,3.8928,3.8165,3.8279,1469063.0],["1998-07-06",3.8279,3.8813,3.8279,3.8775,781875.0],["1998-07-07",3.8775,3.8775,3.8203,3.8279,365625.0],["1998-07-08",3.8279,3.8775,3.7974,3.8356,782813.0],["1998-07-09",3.8203,3.8508,3.8127,3.8432,1371563.0],["1998-07-10",3.8432,3.8889,3.8432,3.8737,310313.0],["1998-07-13",3.8699,3.8699,3.786,3.8127,317813.0],["1998-07-14",3.8051,3.8279,3.7822,3.8241,547500.0],["1998-07-15",3.8089,3.8089,3.7593,3.7593,360000.0],["1998-07-16",3.7746,3.7822,3.7631,3.7784,456563.0],["1998-07-17",3.786,3.7974,3.7364,3.7822,519375.0],["1998-07-20",3.7669,3.7669,3.7059,3.7288,568125.0],["1998-07-21",3.7288,3.7288,3.6526,3.6754,664688.0],["1998-07-22",3.6831,3.7669,3.6831,3.7631,579375.0],["1998-07-23",3.7631,3.7898,3.7136,3.7364,968438.0],["1998-07-24",3.7364,3.7746,3.7212,3.7364,642188.0],["1998-07-27",3.7517,3.8432,3.7212,3.8432,365625.0],["1998-07-28",3.8279,3.8432,3.6983,3.7746,653438.0],["1998-07-29",3.7746,3.7822,3.7021,3.7097,235313.0],["1998-07-30",3.725,3.7822,3.725,3.7707,368438.0],["1998-07-31",3.7631,3.8051,3.6754,3.6983,605625.0],["1998-08-03",3.6831,3.704,3.6678,3.6945,690000.0],["1998-08-04",3.7136,3.8203,3.7136,3.7174,810000.0],["1998-08-05",3.7097,3.7555,3.6945,3.7174,388125.0],["1998-08-06",3.7059,3.7974,3.6907,3.7898,1040625.0],["1998-08-07",3.7822,3.8508,3.7746,3.8127,874688.0],["1998-08-10",3.8127,3.8165,3.7555,3.7631,627188.0],["1998-08-11",3.7669,3.7669,3.7212,3.7402,1005938.0],["1998-08-12",3.7326,3.8394,3.7326,3.8318,471563.0],["1998-08-13",3.8317,3.9004,3.7784,3.8127,833438.0],["1998-08-14",3.8012,3.8089,3.7669,3.7898,322500.0],["1998-08-17",3.7898,3.8661,3.7631,3.8584,1005000.0],["1998-08-18",3.8508,3.9271,3.8508,3.8889,233438.0],["1998-08-19",3.8889,3.8889,3.8432,3.8661,383438.0],["1998-08-20",3.8623,3.9042,3.8432,3.8851,282188.0],["1998-08-21",3.8699,3.8737,3.8127,3.8737,1493438.0],["1998-08-24",3.8889,4.0338,3.8889,4.0071,908438.0],["1998-08-25",4.0224,4.0872,3.9728,3.9766,429375.0],["1998-08-26",3.9614,4.0071,3.9499,3.9804,462188.0],["1998-08-27",3.9804,4.0338,3.9576,3.9652,675938.0],["1998-08-28",3.9499,3.9499,3.8584,3.8737,441563.0],["1998-08-31",3.887,3.9291,3.6764,3.6764,824063.0],["1998-09-01",3.6611,3.8449,3.6151,3.8296,868125.0],["1998-09-02",3.8143,3.8143,3.6764,3.6841,764063.0],["1998-09-03",3.6687,3.707,3.6151,3.6726,677813.0],["1998-09-04",3.6879,3.7147,3.6228,3.6802,419063.0],["1998-09-08",3.6687,3.8449,3.6228,3.8449,520313.0],["1998-09-09",3.8449,3.8449,3.7223,3.7415,513750.0],["1998-09-10",3.6955,3.6955,3.5845,3.6228,868125.0],["1998-09-11",3.5921,3.7377,3.5768,3.7147,964688.0],["1998-09-14",3.73,3.7798,3.73,3.7645,363750.0],["1998-09-15",3.7645,3.7645,3.6917,3.753,423750.0],["1998-09-16",3.7606,3.7951,3.7185,3.7606,520313.0],["1998-09-17",3.7453,3.7645,3.6611,3.707,279375.0],["1998-09-18",3.6994,3.7721,3.6955,3.7606,649688.0],["1998-09-21",3.7453,3.8143,3.6764,3.7836,405938.0],["1998-09-22",3.7836,3.8487,3.776,3.7989,218438.0],["1998-09-23",3.8219,3.8832,3.776,3.8755,419063.0],["1998-09-24",3.8602,3.8755,3.6764,3.7147,698438.0],["1998-09-25",3.6841,3.753,3.6687,3.707,514688.0],["1998-09-28",3.7223,3.8028,3.7223,3.7606,239063.0],["1998-09-29",3.776,3.8334,3.776,3.8334,307500.0],["1998-09-30",3.7989,3.8181,3.6534,3.6764,481875.0],["1998-10-01",3.684,3.7377,3.5921,3.6036,576563.0],["1998-10-02",3.6189,3.7109,3.6189,3.6994,539063.0],["1998-10-05",3.7147,3.7338,3.6343,3.7262,705938.0],["1998-10-06",3.7377,3.8219,3.6687,3.7377,648750.0],["1998-10-07",3.753,3.8832,3.7453,3.8296,555000.0],["1998-10-08",3.7989,3.7989,3.6917,3.7377,685313.0],["1998-10-09",3.753,3.9445,3.6994,3.9445,994688.0],["1998-10-12",3.9674,4.0211,3.9445,3.9521,696563.0],["1998-10-13",3.9598,3.9598,3.8679,3.9215,579375.0],["1998-10-14",3.9215,4.0364,3.9177,3.9598,562500.0],["1998-10-15",3.9445,4.1819,3.9215,4.1819,635625.0],["1998-10-16",4.2125,4.2125,4.1359,4.1819,758438.0],["1998-10-19",4.1857,4.2125,4.1589,4.1972,243750.0],["1998-10-20",4.2125,4.3044,4.1666,4.1666,713438.0],["1998-10-21",4.1627,4.2853,4.1589,4.2853,459375.0],["1998-10-22",4.2853,4.3274,4.2049,4.3159,309375.0],["1998-10-23",4.2891,4.2891,4.1666,4.1934,433125.0],["1998-10-26",4.2049,4.3198,4.1896,4.2776,735000.0],["1998-10-27",4.2891,4.3504,4.2393,4.2585,429375.0],["1998-10-28",4.2623,4.2623,4.113,4.1436,503438.0],["1998-10-29",4.1436,4.1666,4.0785,4.1666,297188.0],["1998-10-30",4.1666,4.224,4.1589,4.1627,854063.0],["1998-11-02",4.1742,4.2968,4.1704,4.2891,638438.0],["1998-11-03",4.2891,4.3351,4.2776,4.2815,339375.0],["1998-11-04",4.2891,4.3466,4.2891,4.2891,412500.0],["1998-11-05",4.2891,4.4729,4.2891,4.4653,415313.0],["1998-11-06",4.4653,4.5189,4.4308,4.4576,393750.0],["1998-11-09",4.4576,4.4576,4.3581,4.427,593438.0],["1998-11-10",4.4193,4.4997,4.4155,4.4423,445313.0],["1998-11-11",4.4423,4.4576,4.3581,4.3963,312188.0],["1998-11-12",4.4002,4.5457,4.3964,4.5457,559688.0],["1998-11-13",4.5572,4.6491,4.4959,4.4959,457500.0],["1998-11-16",4.5036,4.5763,4.5036,4.5648,555938.0],["1998-11-17",4.5802,4.5802,4.5112,4.5304,322500.0],["1998-11-18",4.5304,4.5457,4.5074,4.5342,407813.0],["1998-11-19",4.5495,4.561,4.5074,4.5112,212813.0],["1998-11-20",4.5266,4.5304,4.5074,4.5112,300938.0],["1998-11-23",4.5151,4.5878,4.5151,4.5878,606563.0],["1998-11-24",4.5572,4.561,4.5112,4.5534,390000.0],["1998-11-25",4.561,4.5763,4.5342,4.561,437813.0],["1998-11-27",4.5572,4.5725,4.5342,4.5419,79688.0],["1998-11-30",4.5342,4.5342,4.4576,4.4576,318750.0],["1998-12-01",4.4729,4.5112,4.4423,4.5036,594375.0],["1998-12-02",4.5025,4.5025,4.3833,4.4717,599063.0],["1998-12-03",4.4564,4.491,4.4064,4.4102,460313.0],["1998-12-04",4.4064,4.4948,4.4064,4.491,570938.0],["1998-12-07",4.4833,4.564,4.4371,4.564,373125.0],["1998-12-08",4.5486,4.5486,4.4294,4.5025,465000.0],["1998-12-09",4.5102,4.5871,4.5102,4.5832,575625.0],["1998-12-10",4.5756,4.5756,4.4525,4.4564,430313.0],["1998-12-11",4.4564,4.4564,4.3948,4.4564,233438.0],["1998-12-14",4.441,4.441,4.3756,4.4256,297188.0],["1998-12-15",4.4141,4.4564,4.3987,4.4525,465938.0],["1998-12-16",4.4525,4.4525,4.3679,4.3795,305625.0],["1998-12-17",4.3795,4.4525,4.3795,4.4448,261563.0],["1998-12-18",4.391,4.4371,4.391,4.4179,655313.0],["1998-12-21",4.4256,4.4564,4.4141,4.4294,267188.0],["1998-12-22",4.4294,4.4487,4.3679,4.3948,297188.0],["1998-12-23",4.3987,4.5294,4.3795,4.5256,335625.0],["1998-12-24",4.5371,4.5679,4.5256,4.564,164063.0],["1998-12-28",4.5794,4.5794,4.5217,4.5448,174375.0],["1998-12-29",4.5371,4.6217,4.5371,4.6217,197813.0],["1998-12-30",4.614,4.7294,4.5832,4.6909,552188.0],["1998-12-31",4.6948,4.6948,4.6255,4.6563,291563.0],["1999-01-04",4.5679,4.7101,4.5525,4.5832,898125.0],["1999-01-05",4.5909,4.7101,4.5909,4.7101,244688.0],["1999-01-06",4.7063,4.7524,4.6832,4.7524,810000.0],["1999-01-07",4.7524,4.7524,4.5832,4.6601,427500.0],["1999-01-08",4.6525,4.664,4.5986,4.6601,264375.0],["1999-01-11",4.6448,4.6525,4.5063,4.5294,236250.0],["1999-01-12",4.5448,4.5794,4.4756,4.4756,381563.0],["1999-01-13",4.4602,4.5063,4.4525,4.4833,963750.0],["1999-01-14",4.4679,4.4679,4.3449,4.4025,360000.0],["1999-01-15",4.4141,4.5063,4.3948,4.4833,672188.0],["1999-01-19",4.4794,4.4794,4.341,4.4602,380625.0],["1999-01-20",4.4448,4.4525,4.3833,4.4064,544688.0],["1999-01-21",4.4141,4.4141,4.3064,4.3256,621563.0],["1999-01-22",4.3103,4.3564,4.3064,4.3103,480938.0],["1999-01-25",4.3256,4.3679,4.2987,4.3641,371250.0],["1999-01-26",4.3487,4.3641,4.3064,4.3641,215625.0],["1999-01-27",4.3795,4.4102,4.3064,4.4025,798750.0],["1999-01-28",4.4025,4.4679,4.391,4.4564,498750.0],["1999-01-29",4.4679,4.4679,4.3987,4.4487,536250.0],["1999-02-01",4.4333,4.4333,4.391,4.391,222188.0],["1999-02-02",4.3948,4.3948,4.2449,4.3218,387188.0],["1999-02-03",4.3218,4.3218,4.2218,4.2833,559688.0],["1999-02-04",4.2833,4.2833,4.1911,4.2064,364688.0],["1999-02-05",4.2064,4.2218,4.0911,4.1026,546563.0],["1999-02-08",4.1142,4.118,4.0796,4.0911,352500.0],["1999-02-09",4.0872,4.2295,4.0757,4.1218,759375.0],["1999-02-10",4.1218,4.1372,4.0603,4.1026,705000.0],["1999-02-11",4.068,4.1218,4.0296,4.1218,329063.0],["1999-02-12",4.1295,4.1449,3.9834,4.0219,508125.0],["1999-02-16",4.0142,4.0834,4.0142,4.0449,258750.0],["1999-02-17",4.0488,4.0526,3.945,3.945,328125.0],["1999-02-18",3.9527,4.0565,3.9373,4.0103,396563.0],["1999-02-19",3.9988,4.0296,3.9604,4.0027,322500.0],["1999-02-22",3.995,4.2218,3.9911,4.1718,828750.0],["1999-02-23",4.1603,4.168,4.0565,4.0911,480938.0],["1999-02-24",4.0911,4.0949,3.9219,3.9565,562500.0],["1999-02-25",3.9565,3.9911,3.9027,3.9911,569063.0],["1999-02-26",3.995,4.0565,3.968,4.0565,363750.0],["1999-03-01",4.0411,4.0526,3.9411,4.0411,583125.0],["1999-03-02",4.0411,4.0603,3.968,3.9873,375938.0],["1999-03-03",3.9757,3.9757,3.7989,3.845,570938.0],["1999-03-04",3.8296,3.8835,3.8296,3.8758,486563.0],["1999-03-05",3.8901,3.9635,3.8901,3.9597,447188.0],["1999-03-08",3.9558,3.9597,3.8863,3.9597,645938.0],["1999-03-09",3.9481,3.9944,3.9365,3.9597,487500.0],["1999-03-10",3.9558,3.9713,3.894,3.894,624375.0],["1999-03-11",3.894,3.9906,3.894,3.9365,536250.0],["1999-03-12",3.9404,3.979,3.9095,3.9481,344063.0],["1999-03-15",3.9326,3.9867,3.9056,3.9404,333750.0],["1999-03-16",3.9326,3.9326,3.8592,3.8863,272813.0],["1999-03-17",3.8863,3.8863,3.7781,3.8129,277500.0],["1999-03-18",3.8167,3.8361,3.7936,3.8322,292500.0],["1999-03-19",3.8167,3.8167,3.7395,3.7511,771563.0],["1999-03-22",3.7395,3.7433,3.6622,3.724,688125.0],["1999-03-23",3.724,3.724,3.612,3.6429,495938.0],["1999-03-24",3.6429,3.6777,3.6043,3.612,315938.0],["1999-03-25",3.612,3.6236,3.5309,3.6197,444375.0],["1999-03-26",3.6236,3.6236,3.4884,3.5,460313.0],["1999-03-29",3.5154,3.585,3.5077,3.5695,572813.0],["1999-03-30",3.5656,3.5656,3.5,3.5463,727500.0],["1999-03-31",3.5386,3.6004,3.5386,3.5618,1020000.0],["1999-04-01",3.554,3.6352,3.554,3.6313,475313.0],["1999-04-05",3.6468,3.724,3.6468,3.724,720938.0],["1999-04-06",3.724,3.7318,3.612,3.6815,913125.0],["1999-04-07",3.6815,3.7627,3.6815,3.7627,656250.0],["1999-04-08",3.7588,3.9133,3.7588,3.8824,746250.0],["1999-04-09",3.8785,3.894,3.8167,3.8438,490313.0],["1999-04-12",3.894,4.1451,3.8863,4.0794,794063.0],["1999-04-13",4.0872,4.0872,3.9442,3.9519,672188.0],["1999-04-14",3.9404,4.0138,3.9404,3.979,991875.0],["1999-04-15",3.979,4.2069,3.979,4.203,697500.0],["1999-04-16",4.2649,4.2649,4.1721,4.2301,737813.0],["1999-04-19",4.2146,4.3267,4.2146,4.2378,635625.0],["1999-04-20",4.2262,4.3189,4.1953,4.2919,569063.0],["1999-04-21",4.2919,4.3962,4.2726,4.3885,537188.0],["1999-04-22",4.373,4.373,4.2958,4.3421,405938.0],["1999-04-23",4.3267,4.4348,4.3112,4.3923,369375.0],["1999-04-26",4.3846,4.5353,4.3576,4.4851,587813.0],["1999-04-27",4.5005,4.5044,4.3923,4.4464,545625.0],["1999-04-28",4.4464,4.5082,4.4464,4.4928,300938.0],["1999-04-29",4.5082,4.5314,4.4194,4.4812,487500.0],["1999-04-30",4.4966,4.5546,4.4928,4.5546,987188.0],["1999-05-03",4.5391,4.6666,4.5121,4.6666,822188.0],["1999-05-04",4.6589,4.6589,4.3807,4.3962,971250.0],["1999-05-05",4.3923,4.3923,4.3074,4.3653,708750.0],["1999-05-06",4.3576,4.3962,4.3073,4.3846,529688.0],["1999-05-07",4.4001,4.4387,4.3305,4.3537,341250.0],["1999-05-10",4.3383,4.3383,4.2494,4.2494,253125.0],["1999-05-11",4.234,4.234,4.1799,4.2146,523125.0],["1999-05-12",4.2108,4.2146,4.1721,4.1876,344063.0],["1999-05-13",4.1721,4.2494,4.149,4.2301,431250.0],["1999-05-14",4.2146,4.2146,4.1258,4.1606,318750.0],["1999-05-17",4.149,4.2455,4.1412,4.1953,404063.0],["1999-05-18",4.1799,4.2146,4.0794,4.1258,622500.0],["1999-05-19",4.1412,4.1721,4.0833,4.0987,325313.0],["1999-05-20",4.0833,4.176,4.0833,4.1528,169688.0],["1999-05-21",4.1374,4.1374,4.0794,4.1065,343125.0],["1999-05-24",4.1181,4.1335,4.0563,4.0717,255000.0],["1999-05-25",4.0872,4.1644,4.0794,4.1142,513750.0],["1999-05-26",4.1026,4.1026,3.9519,3.9635,604688.0],["1999-05-27",3.9558,4.006,3.894,3.9442,767813.0],["1999-05-28",3.9558,4.1412,3.9519,4.1219,756563.0],["1999-06-01",4.1219,4.1335,4.0176,4.0987,720938.0],["1999-06-02",4.0987,4.1644,4.0987,4.1374,338438.0],["1999-06-03",4.1363,4.1751,4.0975,4.1052,273750.0],["1999-06-04",4.1208,4.1984,4.1208,4.1984,473438.0],["1999-06-07",4.1906,4.2217,4.1712,4.2178,356250.0],["1999-06-08",4.2023,4.2023,4.1285,4.1712,311250.0],["1999-06-09",4.1673,4.2643,4.1673,4.2643,1411875.0],["1999-06-10",4.2643,4.2876,4.1596,4.21,416250.0],["1999-06-11",4.1984,4.1984,3.9733,3.9888,546563.0],["1999-06-14",3.9888,4.113,3.9888,4.0742,449063.0],["1999-06-15",4.0897,4.1014,4.0509,4.0703,244688.0],["1999-06-16",4.0858,4.0975,4.0276,4.0354,166875.0],["1999-06-17",4.0199,4.1014,4.0199,4.0858,327188.0],["1999-06-18",4.0742,4.0975,4.0742,4.0858,748125.0],["1999-06-21",4.082,4.082,3.9423,3.9888,514688.0],["1999-06-22",3.9811,4.0121,3.9656,4.0082,356250.0],["1999-06-23",4.016,4.0393,3.9733,4.0005,331875.0],["1999-06-24",3.9888,4.0044,3.9345,3.9617,325313.0],["1999-06-25",3.9733,4.0315,3.9694,4.0121,282188.0],["1999-06-28",4.0199,4.0315,3.9811,3.9811,226875.0],["1999-06-29",3.9733,4.0315,3.9733,4.0121,226875.0],["1999-06-30",4.016,4.0509,3.9966,4.047,565313.0],["1999-07-01",4.0548,4.1751,4.047,4.1751,580313.0],["1999-07-02",4.1906,4.2023,4.144,4.2023,320625.0],["1999-07-06",4.2178,4.2178,4.113,4.1285,447188.0],["1999-07-07",4.144,4.1906,4.144,4.1712,508125.0],["1999-07-08",4.1557,4.1557,4.0509,4.0664,658125.0],["1999-07-09",4.0587,4.0587,3.9733,4.016,697500.0],["1999-07-12",4.016,4.016,3.9112,3.9345,434063.0],["1999-07-13",3.9345,3.9345,3.8181,3.8569,585000.0],["1999-07-14",3.8724,3.8724,3.8065,3.8259,449063.0],["1999-07-15",3.8298,3.888,3.8142,3.8841,996563.0],["1999-07-16",3.8996,3.9423,3.8957,3.9423,400313.0],["1999-07-19",3.9268,3.9384,3.8841,3.9112,441563.0],["1999-07-20",3.919,3.9268,3.8569,3.8608,237188.0],["1999-07-21",3.8724,3.9423,3.8492,3.9384,560625.0],["1999-07-22",3.9462,4.0005,3.8802,3.888,486563.0],["1999-07-23",3.8724,3.9345,3.8724,3.919,133125.0],["1999-07-26",3.9035,3.9694,3.9035,3.9268,241875.0],["1999-07-27",3.9423,3.9811,3.9112,3.9578,193125.0],["1999-07-28",3.9423,3.9423,3.8569,3.8647,287813.0],["1999-07-29",3.8492,3.8492,3.7638,3.8259,382500.0],["1999-07-30",3.8181,3.8996,3.8181,3.8492,432188.0],["1999-08-02",3.8569,3.8569,3.8065,3.8259,300938.0],["1999-08-03",3.8336,3.8336,3.7754,3.791,489375.0],["1999-08-04",3.8026,3.8414,3.7754,3.7871,323438.0],["1999-08-05",3.8026,3.8026,3.7095,3.7289,314063.0],["1999-08-06",3.7405,3.7405,3.6629,3.7056,310313.0],["1999-08-09",3.7211,3.7793,3.7017,3.7056,266250.0],["1999-08-10",3.7017,3.7095,3.6474,3.6784,538125.0],["1999-08-11",3.6784,3.7095,3.6319,3.7095,450938.0],["1999-08-12",3.7095,3.7095,3.6474,3.6668,189375.0],["1999-08-13",3.6784,3.6901,3.6435,3.6668,270938.0],["1999-08-16",3.6551,3.6707,3.6241,3.6668,203438.0],["1999-08-17",3.6668,3.6707,3.6357,3.6668,208125.0],["1999-08-18",3.6707,3.6707,3.5155,3.5271,430313.0],["1999-08-19",3.5116,3.5193,3.4456,3.5193,777188.0],["1999-08-20",3.5349,3.6978,3.5232,3.6978,546563.0],["1999-08-23",3.6978,3.7095,3.6474,3.6784,308438.0],["1999-08-24",3.6629,3.6629,3.6163,3.6551,426563.0],["1999-08-25",3.6629,3.7095,3.6551,3.6978,930938.0],["1999-08-26",3.6862,3.6939,3.6047,3.6241,298125.0],["1999-08-27",3.6163,3.6319,3.562,3.5969,287813.0],["1999-08-30",3.5931,3.6241,3.5892,3.6008,589688.0],["1999-08-31",3.6125,3.6474,3.5892,3.6474,930938.0],["1999-09-01",3.6435,3.6474,3.6163,3.6474,455625.0],["1999-09-02",3.6385,3.6736,3.5917,3.6736,480000.0],["1999-09-03",3.6697,3.7867,3.6697,3.7867,672188.0],["1999-09-07",3.7867,3.7867,3.7282,3.7282,390938.0],["1999-09-08",3.7204,3.7711,3.7048,3.7711,1520625.0],["1999-09-09",3.7594,3.775,3.7282,3.775,342188.0],["1999-09-10",3.7906,3.8335,3.7633,3.8101,532500.0],["1999-09-13",3.8023,3.8023,3.7477,3.7984,212813.0],["1999-09-14",3.7672,3.7711,3.7204,3.7672,400313.0],["1999-09-15",3.7594,3.8218,3.7555,3.7633,742500.0],["1999-09-16",3.7438,3.7438,3.5605,3.6853,1110938.0],["1999-09-17",3.7438,3.9934,3.736,3.9934,1056563.0],["1999-09-20",3.9778,3.9778,3.8842,3.9193,660938.0],["1999-09-21",3.892,3.8959,3.8374,3.8686,465938.0],["1999-09-22",3.8608,3.892,3.7984,3.8608,513750.0],["1999-09-23",3.853,3.8764,3.7945,3.8101,517500.0],["1999-09-24",3.8062,3.8452,3.7594,3.8218,291563.0],["1999-09-27",3.8179,3.8686,3.8062,3.8062,431250.0],["1999-09-28",3.8062,3.8608,3.7633,3.8452,716250.0],["1999-09-29",3.8452,3.8842,3.8257,3.8335,285000.0],["1999-09-30",3.8374,3.9193,3.8374,3.892,305625.0],["1999-10-01",3.8764,3.9388,3.8374,3.9349,438750.0],["1999-10-04",3.9232,3.9661,3.9232,3.9349,1343438.0],["1999-10-05",3.931,3.931,3.8374,3.8608,653438.0],["1999-10-06",3.8608,3.8842,3.8296,3.8725,509063.0],["1999-10-07",3.8686,3.9037,3.853,3.8647,426563.0],["1999-10-08",3.8764,3.9466,3.8569,3.8998,572813.0],["1999-10-11",3.892,3.8998,3.8647,3.8959,379688.0],["1999-10-12",3.8842,3.8842,3.7906,3.8608,672188.0],["1999-10-13",3.8647,3.8686,3.8179,3.8179,252188.0],["1999-10-14",3.8062,3.9076,3.7828,3.8764,325313.0],["1999-10-15",3.9232,3.9232,3.814,3.8179,754688.0],["1999-10-18",3.8179,3.8296,3.7477,3.8023,273750.0],["1999-10-19",3.814,3.8179,3.7633,3.775,627188.0],["1999-10-20",3.7828,3.892,3.7828,3.8569,466875.0],["1999-10-21",3.8413,3.9232,3.8413,3.8764,675000.0],["1999-10-22",3.892,4.0246,3.8803,3.9661,870938.0],["1999-10-25",3.9817,3.9934,3.9583,3.9583,780938.0],["1999-10-26",3.9427,3.9856,3.8959,3.9115,341250.0],["1999-10-27",3.9193,3.9934,3.9154,3.9661,438750.0],["1999-10-28",3.9817,4.1806,3.9778,4.1416,447188.0],["1999-10-29",4.1377,4.2664,4.1377,4.2118,1045313.0],["1999-11-01",4.2196,4.2742,4.2079,4.2508,450000.0],["1999-11-02",4.2547,4.2937,4.204,4.2118,354375.0],["1999-11-03",4.2196,4.2196,4.1728,4.1962,457500.0],["1999-11-04",4.2079,4.2664,4.204,4.2274,209063.0],["1999-11-05",4.243,4.3093,4.2391,4.2703,356250.0],["1999-11-08",4.282,4.3171,4.2703,4.3054,751875.0],["1999-11-09",4.2976,4.3015,4.2664,4.2781,472500.0],["1999-11-10",4.2664,4.3015,4.2586,4.282,429375.0],["1999-11-11",4.2742,4.2781,4.2274,4.2391,781875.0],["1999-11-12",4.2391,4.2391,4.1494,4.165,420000.0],["1999-11-15",4.1611,4.1611,4.1104,4.1143,607500.0],["1999-11-16",4.126,4.2118,4.1182,4.2118,525938.0],["1999-11-17",4.2001,4.2001,4.1299,4.1611,432188.0],["1999-11-18",4.1611,4.1611,4.087,4.1104,536250.0],["1999-11-19",4.0558,4.0714,3.9895,4.0246,494063.0],["1999-11-22",4.009,4.0441,3.9856,4.0168,323438.0],["1999-11-23",4.009,4.009,3.8296,3.8296,660000.0],["1999-11-24",3.8296,3.9778,3.8296,3.9622,540000.0],["1999-11-26",3.9544,3.9544,3.9154,3.9154,129375.0],["1999-11-29",3.8998,3.8998,3.8062,3.853,357188.0],["1999-11-30",3.8608,3.9739,3.8608,3.9115,472500.0],["1999-12-01",3.88,3.927,3.8604,3.8643,576563.0],["1999-12-02",3.8643,3.876,3.8447,3.8486,278438.0],["1999-12-03",3.8565,4.0171,3.8565,3.9858,595313.0],["1999-12-06",3.9701,3.9701,3.9113,3.9348,558750.0],["1999-12-07",3.9192,3.9231,3.8643,3.9152,573750.0],["1999-12-08",3.9309,3.9583,3.8956,3.9074,388125.0],["1999-12-09",3.8956,3.8996,3.8447,3.8721,505313.0],["1999-12-10",3.8878,3.9348,3.8643,3.88,319688.0],["1999-12-13",3.876,3.9192,3.8682,3.8682,345000.0],["1999-12-14",3.8565,3.9309,3.8525,3.8917,1549688.0],["1999-12-15",3.876,3.876,3.7781,3.7781,793125.0],["1999-12-16",3.7781,3.7781,3.7154,3.7193,420938.0],["1999-12-17",3.7036,3.7389,3.6997,3.7036,1214063.0],["1999-12-20",3.7036,3.7036,3.6801,3.684,283125.0],["1999-12-21",3.684,3.684,3.6409,3.6605,615000.0],["1999-12-22",3.637,3.6566,3.6252,3.6291,554063.0],["1999-12-23",3.6409,3.6644,3.6331,3.637,374063.0],["1999-12-27",3.637,3.6566,3.5429,3.5429,925313.0],["1999-12-28",3.5508,3.5664,3.5116,3.5664,623438.0],["1999-12-29",3.5429,3.5508,3.5116,3.5155,565313.0],["1999-12-30",3.4881,3.5312,3.4449,3.5312,762188.0],["1999-12-31",3.5312,3.5978,3.5272,3.59,257813.0],["2000-01-03",3.5743,3.6448,3.5664,3.6135,1075313.0],["2000-01-04",3.5978,3.6448,3.5116,3.5468,806250.0],["2000-01-05",3.5272,3.6056,3.5272,3.5743,744375.0],["2000-01-06",3.5586,3.6135,3.5508,3.5978,1078125.0],["2000-01-07",3.5899,3.6409,3.5899,3.637,1163438.0],["2000-01-10",3.6213,3.6213,3.5272,3.5782,713438.0],["2000-01-11",3.5782,3.5978,3.5272,3.5312,1180313.0],["2000-01-12",3.5155,3.5351,3.441,3.5037,3227813.0],["2000-01-13",3.5116,3.6487,3.5076,3.6174,2819063.0],["2000-01-14",3.6017,3.6017,3.5704,3.5978,1577813.0],["2000-01-18",3.5429,3.5664,3.5233,3.5429,1833750.0],["2000-01-19",3.5429,3.5899,3.5429,3.5743,2034375.0],["2000-01-20",3.5743,3.6605,3.5664,3.637,2671875.0],["2000-01-21",3.6683,3.7232,3.6174,3.6252,1301250.0],["2000-01-24",3.637,3.6918,3.5899,3.5978,1238438.0],["2000-01-25",3.5821,3.6174,3.539,3.5468,1046250.0],["2000-01-26",3.5586,3.5625,3.4645,3.5076,669375.0],["2000-01-27",3.4881,3.4959,3.441,3.4724,333750.0],["2000-01-28",3.4724,3.4841,3.4175,3.4449,605625.0],["2000-01-31",3.4528,3.5116,3.3862,3.5076,583125.0],["2000-02-01",3.492,3.492,3.4097,3.4763,328125.0],["2000-02-02",3.4645,3.5468,3.4332,3.4802,587813.0],["2000-02-03",3.4645,3.6056,3.4645,3.5547,871875.0],["2000-02-04",3.539,3.539,3.3626,3.4175,738750.0],["2000-02-07",3.3822,3.4097,3.3744,3.3862,904688.0],["2000-02-08",3.3901,3.394,3.3274,3.3391,513750.0],["2000-02-09",3.3509,3.3509,3.3078,3.3156,579375.0],["2000-02-10",3.3156,3.394,3.3156,3.3156,534375.0],["2000-02-11",3.3156,3.3313,3.2372,3.249,816563.0],["2000-02-14",3.2568,3.2921,3.2451,3.2647,527813.0],["2000-02-15",3.2372,3.3039,3.202,3.2921,849375.0],["2000-02-16",3.2725,3.2803,3.2059,3.2098,392813.0],["2000-02-17",3.2098,3.2372,3.1079,3.1157,854063.0],["2000-02-18",3.104,3.1745,3.104,3.151,933750.0],["2000-02-22",3.1902,3.1902,3.1314,3.1588,742500.0],["2000-02-23",3.1197,3.1824,3.053,3.1471,1015313.0],["2000-02-24",3.1314,3.1353,2.9159,2.9982,1494375.0],["2000-02-25",2.9159,3.0138,2.9159,2.955,855938.0],["2000-02-28",2.9707,3.0256,2.955,2.955,964688.0],["2000-02-29",2.9707,2.9942,2.9511,2.9864,1187813.0],["2000-03-01",2.9707,2.9746,2.908,2.9511,485625.0],["2000-03-02",2.9629,2.9629,2.861,2.8923,871875.0],["2000-03-03",2.9002,2.9002,2.8179,2.8492,905625.0],["2000-03-06",2.8336,2.8336,2.7591,2.7983,470625.0],["2000-03-07",2.8218,2.8218,2.6337,2.6925,852188.0],["2000-03-08",2.6765,2.7239,2.6568,2.716,693750.0],["2000-03-09",2.7239,2.7673,2.6805,2.7673,634688.0],["2000-03-10",2.7792,2.7792,2.6568,2.6963,862500.0],["2000-03-13",2.6805,2.7594,2.6726,2.6805,957188.0],["2000-03-14",2.6528,2.7792,2.6449,2.7673,741563.0],["2000-03-15",2.7713,2.9529,2.7673,2.945,852188.0],["2000-03-16",2.9765,3.2055,2.9726,3.1226,796875.0],["2000-03-17",3.1068,3.2055,3.0989,3.1581,1059375.0],["2000-03-20",3.1423,3.1423,3.0713,3.0989,486563.0],["2000-03-21",3.1344,3.1542,3.0515,3.091,382500.0],["2000-03-22",3.0752,3.1068,3.0594,3.1068,342188.0],["2000-03-23",3.091,3.2173,3.0318,3.1897,627188.0],["2000-03-24",3.1739,3.1779,3.1265,3.1542,375938.0],["2000-03-27",3.1581,3.241,3.1581,3.2094,482813.0],["2000-03-28",3.1937,3.3476,3.1937,3.2845,504375.0],["2000-03-29",3.2884,3.3239,3.2845,3.3002,407813.0],["2000-03-30",3.316,3.4582,3.316,3.4187,688125.0],["2000-03-31",3.4226,3.4937,3.3871,3.4384,720000.0],["2000-04-03",3.4542,3.6397,3.4542,3.62,1045313.0],["2000-04-04",3.62,3.7582,3.62,3.7187,1289063.0],["2000-04-05",3.7345,3.7819,3.7226,3.77,1746563.0],["2000-04-06",3.77,3.8055,3.6911,3.7424,1303125.0],["2000-04-07",3.7266,3.7305,3.6318,3.695,416250.0],["2000-04-10",3.6792,3.6792,3.6555,3.6555,594375.0],["2000-04-11",3.6555,3.7266,3.6437,3.695,864375.0],["2000-04-12",3.7108,3.8608,3.699,3.7779,1261875.0],["2000-04-13",3.7661,3.7977,3.7029,3.7582,666563.0],["2000-04-14",3.7266,3.7266,3.5924,3.6042,1033125.0],["2000-04-17",3.5884,3.5924,3.4897,3.5687,1206563.0],["2000-04-18",3.5529,3.5529,3.4976,3.5371,743438.0],["2000-04-19",3.545,3.545,3.4503,3.4937,711563.0],["2000-04-20",3.4739,3.6003,3.466,3.5726,628125.0],["2000-04-24",3.5884,3.77,3.5884,3.6832,1145625.0],["2000-04-25",3.6713,3.6713,3.5726,3.5766,702188.0],["2000-04-26",3.5687,3.62,3.5174,3.6121,756563.0],["2000-04-27",3.5963,3.5963,3.5134,3.5134,655313.0],["2000-04-28",3.4976,3.5134,3.4226,3.4463,698438.0],["2000-05-01",3.4384,3.47,3.4187,3.4621,1352813.0],["2000-05-02",3.4463,3.4858,3.3792,3.466,652500.0],["2000-05-03",3.4582,3.5766,3.4503,3.5055,660938.0],["2000-05-04",3.5055,3.624,3.4266,3.5963,705000.0],["2000-05-05",3.5963,3.5963,3.4581,3.5292,654375.0],["2000-05-08",3.5016,3.624,3.4818,3.5884,990938.0],["2000-05-09",3.5766,3.7345,3.5766,3.7345,645000.0],["2000-05-10",3.7187,3.77,3.6713,3.7424,860625.0],["2000-05-11",3.7266,3.7779,3.7226,3.7621,564375.0],["2000-05-12",3.7542,3.7542,3.6003,3.6595,816563.0],["2000-05-15",3.6595,3.7108,3.6595,3.7029,564375.0],["2000-05-16",3.6871,3.7069,3.6318,3.695,397500.0],["2000-05-17",3.695,3.695,3.4779,3.5292,988125.0],["2000-05-18",3.545,3.6121,3.545,3.5726,497813.0],["2000-05-19",3.5529,3.624,3.545,3.5608,405938.0],["2000-05-22",3.5766,3.6634,3.5608,3.6476,494063.0],["2000-05-23",3.6318,3.6871,3.5924,3.6555,511875.0],["2000-05-24",3.6713,3.849,3.6713,3.7463,935625.0],["2000-05-25",3.7305,3.7305,3.6042,3.6516,695625.0],["2000-05-26",3.6634,3.7779,3.6595,3.7069,455625.0],["2000-05-30",3.6911,3.695,3.5924,3.695,803438.0],["2000-05-31",3.695,3.7226,3.6476,3.6674,923438.0],["2000-06-01",3.6516,3.7069,3.6318,3.6595,595313.0],["2000-06-02",3.6595,3.6792,3.5371,3.5529,761250.0],["2000-06-05",3.5371,3.5371,3.4779,3.5016,975000.0],["2000-06-06",3.5055,3.5371,3.4897,3.5332,620625.0],["2000-06-07",3.533,3.6084,3.533,3.6005,826875.0],["2000-06-08",3.5886,3.5965,3.4814,3.5806,708750.0],["2000-06-09",3.5886,3.6203,3.5171,3.5211,348750.0],["2000-06-12",3.537,3.5767,3.533,3.5568,669375.0],["2000-06-13",3.5528,3.6799,3.5528,3.6481,512813.0],["2000-06-14",3.6362,3.664,3.6124,3.6322,532500.0],["2000-06-15",3.6322,3.7196,3.6322,3.668,855938.0],["2000-06-16",3.6203,3.6402,3.5727,3.5786,863438.0],["2000-06-19",3.6084,3.6322,3.5806,3.6045,531563.0],["2000-06-20",3.6005,3.6005,3.4735,3.4933,767813.0],["2000-06-21",3.4933,3.4973,3.4139,3.4338,1091250.0],["2000-06-22",3.4338,3.533,3.4338,3.5171,1137188.0],["2000-06-23",3.533,3.5489,3.4695,3.5409,581250.0],["2000-06-26",3.5489,3.6521,3.5489,3.5886,597188.0],["2000-06-27",3.6045,3.6283,3.5608,3.5608,420000.0],["2000-06-28",3.5648,3.6402,3.5568,3.6035,420938.0],["2000-06-29",3.5846,3.6005,3.5251,3.5449,583125.0],["2000-06-30",3.529,3.5806,3.4139,3.4139,1456875.0],["2000-07-03",3.4218,3.5251,3.4218,3.5211,435938.0],["2000-07-05",3.533,3.5568,3.5052,3.529,649688.0],["2000-07-06",3.529,3.5846,3.4774,3.4774,674063.0],["2000-07-07",3.4854,3.5211,3.4496,3.4933,384375.0],["2000-07-10",3.4933,3.5052,3.4298,3.4457,370313.0],["2000-07-11",3.4496,3.4496,3.3742,3.3821,3743438.0],["2000-07-12",3.3822,3.3822,3.3107,3.3544,816563.0],["2000-07-13",3.3425,3.3702,3.3266,3.3345,667500.0],["2000-07-14",3.3266,3.3345,3.2948,3.2988,366563.0],["2000-07-17",3.2869,3.3028,3.2789,3.2829,1011563.0],["2000-07-18",3.2789,3.2908,3.2789,3.2869,658125.0],["2000-07-19",3.2869,3.3226,3.2829,3.3067,1099688.0],["2000-07-20",3.3107,3.3266,3.2908,3.2988,1275000.0],["2000-07-21",3.2908,3.2948,3.2472,3.271,645000.0],["2000-07-24",3.2234,3.2432,3.2075,3.2353,735000.0],["2000-07-25",3.2432,3.2908,3.2273,3.2313,323438.0],["2000-07-26",3.2313,3.2313,3.1757,3.1837,1033125.0],["2000-07-27",3.1837,3.2829,3.1797,3.2035,1278750.0],["2000-07-28",3.2035,3.2234,3.1995,3.2115,428438.0],["2000-07-31",3.2273,3.2988,3.1757,3.1757,1650938.0],["2000-08-01",3.2075,3.3107,3.2075,3.2154,1007813.0],["2000-08-02",3.2273,3.3067,3.2234,3.3028,944063.0],["2000-08-03",3.3107,3.3226,3.271,3.275,597188.0],["2000-08-04",3.267,3.2988,3.2273,3.2988,413438.0],["2000-08-07",3.2829,3.2829,3.2035,3.2631,730313.0],["2000-08-08",3.2472,3.2948,3.2472,3.2789,590625.0],["2000-08-09",3.2789,3.3067,3.2789,3.2908,460313.0],["2000-08-10",3.2948,3.3067,3.275,3.2869,520313.0],["2000-08-11",3.2948,3.3623,3.2948,3.3385,641250.0],["2000-08-14",3.3345,3.3504,3.2948,3.3147,428438.0],["2000-08-15",3.3226,3.3305,3.2512,3.2512,468750.0],["2000-08-16",3.267,3.2948,3.2551,3.2789,679688.0],["2000-08-17",3.2869,3.3385,3.275,3.3067,902813.0],["2000-08-18",3.2988,3.3186,3.2789,3.2829,455625.0],["2000-08-21",3.2789,3.3504,3.2789,3.3147,1280625.0],["2000-08-22",3.3107,3.3107,3.2591,3.271,540938.0],["2000-08-23",3.275,3.275,3.2392,3.2551,281250.0],["2000-08-24",3.2512,3.2789,3.2154,3.2273,477188.0],["2000-08-25",3.2353,3.2512,3.2035,3.2154,479063.0],["2000-08-28",3.2194,3.275,3.2194,3.2313,521250.0],["2000-08-29",3.2273,3.2869,3.2234,3.2353,1117500.0],["2000-08-30",3.2353,3.2829,3.2353,3.275,6369375.0],["2000-08-31",3.275,3.3742,3.275,3.3673,703125.0],["2000-09-01",3.3661,3.3661,3.3262,3.3262,450000.0],["2000-09-05",3.3262,3.3382,3.3222,3.3222,467813.0],["2000-09-06",3.3262,3.3981,3.3262,3.3941,653438.0],["2000-09-07",3.3941,3.4619,3.3941,3.434,580313.0],["2000-09-08",3.442,3.4739,3.422,3.426,495000.0],["2000-09-11",3.434,3.4579,3.43,3.4579,950625.0],["2000-09-12",3.4579,3.5019,3.45,3.4819,329063.0],["2000-09-13",3.4899,3.5298,3.4899,3.5138,452813.0],["2000-09-14",3.5059,3.5059,3.3941,3.442,746250.0],["2000-09-15",3.426,3.4739,3.422,3.422,957188.0],["2000-09-18",3.422,3.442,3.41,3.426,349688.0],["2000-09-19",3.43,3.5059,3.418,3.4619,704063.0],["2000-09-20",3.45,3.5099,3.45,3.4739,300000.0],["2000-09-21",3.4739,3.4939,3.43,3.43,608438.0],["2000-09-22",3.446,3.5218,3.418,3.4979,915938.0],["2000-09-25",3.5059,3.5059,3.422,3.4779,402188.0],["2000-09-26",3.4899,3.5099,3.454,3.4899,327188.0],["2000-09-27",3.4819,3.5258,3.4659,3.5138,564375.0],["2000-09-28",3.5418,3.5418,3.5059,3.5178,458438.0],["2000-09-29",3.5338,3.5338,3.454,3.4979,845625.0],["2000-10-02",3.4939,3.4939,3.3941,3.442,568125.0],["2000-10-03",3.442,3.5378,3.406,3.5059,622500.0],["2000-10-04",3.4899,3.5418,3.434,3.4579,442500.0],["2000-10-05",3.4659,3.5937,3.4659,3.5658,605625.0],["2000-10-06",3.5697,3.6177,3.5578,3.5897,657188.0],["2000-10-09",3.6017,3.7095,3.6017,3.7055,1185938.0],["2000-10-10",3.7215,3.7375,3.6855,3.7135,737813.0],["2000-10-11",3.7215,3.7375,3.6177,3.6177,1014375.0],["2000-10-12",3.6257,3.8333,3.6257,3.7414,1185938.0],["2000-10-13",3.7414,3.8253,3.7414,3.7774,1114688.0],["2000-10-16",3.7814,3.8732,3.7814,3.8612,588750.0],["2000-10-17",3.8612,3.8852,3.8093,3.8413,759375.0],["2000-10-18",3.8413,3.8493,3.7494,3.8013,705938.0],["2000-10-19",3.7694,3.7694,3.7095,3.7215,506250.0],["2000-10-20",3.6416,3.6456,3.5458,3.6257,1039688.0],["2000-10-23",3.6296,3.6296,3.5817,3.5977,595313.0],["2000-10-24",3.6017,3.6057,3.5258,3.6057,949688.0],["2000-10-25",3.6217,3.6895,3.6137,3.6257,1166250.0],["2000-10-26",3.6177,3.8133,3.6177,3.7854,1319063.0],["2000-10-27",3.7734,3.7734,3.7055,3.7534,642188.0],["2000-10-30",3.7694,3.8972,3.7694,3.8972,460313.0],["2000-10-31",3.8812,3.9092,3.8213,3.8892,623438.0],["2000-11-01",3.8932,3.9451,3.7734,3.8493,681563.0],["2000-11-02",3.8333,3.8892,3.8013,3.8652,383438.0],["2000-11-03",3.8493,3.8533,3.8173,3.8533,337500.0],["2000-11-06",3.8453,3.9092,3.8333,3.8892,417188.0],["2000-11-07",3.8892,3.8892,3.7534,3.7694,640313.0],["2000-11-08",3.7854,3.8972,3.7614,3.8732,664688.0],["2000-11-09",3.8572,3.9571,3.8373,3.9531,667500.0],["2000-11-10",3.9611,4.0729,3.9611,3.989,579375.0],["2000-11-13",3.993,4.0649,3.9371,3.9691,512813.0],["2000-11-14",3.9691,4.1048,3.9691,4.0888,597188.0],["2000-11-15",4.0489,4.0968,4.017,4.0809,616875.0],["2000-11-16",4.0729,4.1447,4.0689,4.1408,468750.0],["2000-11-17",4.1248,4.1927,4.0968,4.1527,694688.0],["2000-11-20",4.1527,4.2006,4.1248,4.1727,814688.0],["2000-11-21",4.1607,4.3085,4.1168,4.3045,758438.0],["2000-11-22",4.3204,4.3204,4.1727,4.1807,612188.0],["2000-11-24",4.1807,4.1807,4.1328,4.1487,271875.0],["2000-11-27",4.1368,4.1368,4.0609,4.1088,726563.0],["2000-11-28",4.1208,4.1527,4.1008,4.1208,578438.0],["2000-11-29",4.1168,4.2086,4.1168,4.1807,426563.0],["2000-11-30",4.1967,4.2805,4.1328,4.1368,712500.0],["2000-12-01",4.1368,4.2126,4.1328,4.1967,647813.0],["2000-12-04",4.2219,4.3583,4.2219,4.2901,1425000.0],["2000-12-05",4.2901,4.2981,4.2459,4.27,464063.0],["2000-12-06",4.27,4.3302,4.2219,4.2259,1179375.0],["2000-12-07",4.2419,4.4024,4.2419,4.3262,523125.0],["2000-12-08",4.3423,4.3503,4.3021,4.3021,480938.0],["2000-12-11",4.2861,4.3262,4.258,4.258,462188.0],["2000-12-12",4.258,4.2821,4.2499,4.266,230625.0],["2000-12-13",4.266,4.266,4.2259,4.254,282188.0],["2000-12-14",4.254,4.2901,4.2339,4.266,331875.0],["2000-12-15",4.2861,4.3503,4.27,4.3021,1486875.0],["2000-12-18",4.3061,4.3422,4.2941,4.3302,383438.0],["2000-12-19",4.3463,4.4305,4.3382,4.3984,1210313.0],["2000-12-20",4.3984,4.4466,4.274,4.3302,1749375.0],["2000-12-21",4.3463,4.3463,4.258,4.3021,575625.0],["2000-12-22",4.3021,4.3021,4.2419,4.27,437813.0],["2000-12-26",4.2861,4.3021,4.258,4.2901,680625.0],["2000-12-27",4.3021,4.4225,4.3021,4.3904,598125.0],["2000-12-28",4.3824,4.4024,4.3703,4.3944,299063.0],["2000-12-29",4.3864,4.4024,4.27,4.27,2012813.0],["2001-01-02",4.27,4.3021,4.1898,4.1898,695625.0],["2001-01-03",4.1938,4.1938,4.0613,4.1255,2488125.0],["2001-01-04",4.1095,4.1095,3.8847,3.8847,1293750.0],["2001-01-05",3.8847,3.9169,3.8526,3.8847,1057500.0],["2001-01-08",3.8928,3.9169,3.8687,3.8888,470625.0],["2001-01-09",3.8727,3.8727,3.8045,3.8366,1063125.0],["2001-01-10",3.8526,3.8647,3.7965,3.8366,884063.0],["2001-01-11",3.8446,3.8928,3.8205,3.8366,649688.0],["2001-01-12",3.8366,3.8526,3.8005,3.8446,563438.0],["2001-01-16",3.8446,3.973,3.8446,3.953,851250.0],["2001-01-17",3.9169,3.9169,3.8446,3.8607,669375.0],["2001-01-18",3.8727,3.9169,3.8647,3.8687,450938.0],["2001-01-19",3.8526,3.8888,3.8205,3.8888,661875.0],["2001-01-22",3.8888,3.9851,3.8847,3.9811,714375.0],["2001-01-23",3.9971,4.0252,3.969,3.9971,403125.0],["2001-01-24",3.9891,3.9971,3.973,3.9811,360938.0],["2001-01-25",3.9851,4.1496,3.9811,4.0894,727500.0],["2001-01-26",4.0854,4.1255,4.0613,4.1015,401250.0],["2001-01-29",4.1172,4.2283,4.0973,4.1666,547500.0],["2001-01-30",4.1506,4.2064,4.1288,4.191,342188.0],["2001-01-31",4.1801,4.2597,4.1609,4.2508,385313.0],["2001-02-01",4.2507,4.288,4.2379,4.2848,333750.0],["2001-02-02",4.2893,4.3021,4.2283,4.2617,1348125.0],["2001-02-05",4.2617,4.3374,4.2617,4.3214,1041563.0],["2001-02-06",4.3214,4.3612,4.3214,4.3522,571875.0],["2001-02-07",4.3522,4.4883,4.3439,4.3907,888750.0],["2001-02-08",4.3984,4.4074,4.3663,4.4049,1017188.0],["2001-02-09",4.4145,4.4517,4.4081,4.435,707813.0],["2001-02-12",4.4498,4.4787,4.4376,4.4659,336563.0],["2001-02-13",4.4498,4.5063,4.3907,4.5063,664688.0],["2001-02-14",4.6232,4.6232,4.462,4.4626,779063.0],["2001-02-15",4.4305,4.4305,4.2822,4.3214,1210313.0],["2001-02-16",4.2861,4.3374,4.2861,4.3349,1581563.0],["2001-02-20",4.3349,4.385,4.331,4.3695,1535625.0],["2001-02-21",4.3792,4.3792,4.2572,4.2604,1740000.0],["2001-02-22",4.2707,4.2989,4.132,4.1641,1551563.0],["2001-02-23",4.1641,4.1641,3.9978,4.1159,1299375.0],["2001-02-26",4.1159,4.157,4.0832,4.1185,533438.0],["2001-02-27",4.1095,4.1255,4.0549,4.1159,617813.0],["2001-02-28",4.132,4.1352,4.0132,4.0774,667500.0],["2001-03-01",4.0613,4.1095,4.0421,4.1095,975938.0],["2001-03-02",4.1095,4.1275,4.0337,4.0729,699375.0],["2001-03-05",4.0581,4.0645,4.0292,4.0389,458438.0],["2001-03-06",4.055,4.0647,3.9343,3.9917,875625.0],["2001-03-07",3.9756,4.0279,3.922,3.9453,886875.0],["2001-03-08",3.9453,4.0666,3.9453,4.0666,607500.0],["2001-03-09",4.0698,4.086,4.035,4.0602,404063.0],["2001-03-12",4.0021,4.0892,3.9821,4.0143,617813.0],["2001-03-13",4.0137,4.0137,3.9311,3.9485,735938.0],["2001-03-14",3.9343,3.9375,3.8665,3.8885,707813.0],["2001-03-15",3.873,3.9117,3.8168,3.9052,511875.0],["2001-03-16",3.8246,3.9459,3.8239,3.8988,1440000.0],["2001-03-19",3.8826,3.8936,3.8407,3.8594,417188.0],["2001-03-20",3.8542,3.8936,3.7787,3.8129,960938.0],["2001-03-21",3.8084,3.8717,3.7955,3.8304,601875.0],["2001-03-22",3.8304,3.8697,3.7213,3.789,900938.0],["2001-03-23",3.8084,3.8781,3.7374,3.8407,768750.0],["2001-03-26",3.8471,3.8581,3.7987,3.8523,495938.0],["2001-03-27",3.8665,3.8704,3.7858,3.8633,1081875.0],["2001-03-28",3.8697,3.9562,3.8375,3.944,991875.0],["2001-03-29",3.9375,3.9375,3.8181,3.8975,701250.0],["2001-03-30",3.8975,4.0324,3.8975,3.9988,682500.0],["2001-04-02",3.9995,4.1441,3.9988,4.086,668438.0],["2001-04-03",4.0698,4.0705,3.9607,3.9762,737813.0],["2001-04-04",3.9762,4.0214,3.9569,4.0214,710625.0],["2001-04-05",4.0279,4.0279,3.9859,3.9988,577500.0],["2001-04-06",3.9924,4.055,3.9233,3.9504,913125.0],["2001-04-09",3.9666,4.0085,3.8568,3.8949,998438.0],["2001-04-10",3.911,3.9956,3.8885,3.9272,574688.0],["2001-04-11",3.911,3.911,3.7439,3.7923,1138125.0],["2001-04-12",3.7923,3.8162,3.7761,3.8149,863438.0],["2001-04-16",3.831,3.8839,3.831,3.8794,392813.0],["2001-04-17",3.8904,3.9149,3.8549,3.8988,619688.0],["2001-04-18",3.8859,3.9169,3.7923,3.8988,996563.0],["2001-04-19",3.8891,3.962,3.8278,3.9065,594375.0],["2001-04-20",3.9065,4.0021,3.873,3.9181,932813.0],["2001-04-23",3.902,3.9504,3.8775,3.8904,510938.0],["2001-04-24",3.8743,3.9407,3.8723,3.9117,504375.0],["2001-04-25",3.9181,3.9472,3.8988,3.9375,603750.0],["2001-04-26",3.944,3.944,3.8659,3.8678,705000.0],["2001-04-27",3.8839,3.9052,3.8665,3.8768,443438.0],["2001-04-30",3.8768,3.9414,3.8471,3.9246,998438.0],["2001-05-01",3.9214,3.9633,3.9214,3.9556,540938.0],["2001-05-02",3.9504,3.9536,3.9278,3.9401,478125.0],["2001-05-03",3.9472,3.9562,3.9175,3.9517,307500.0],["2001-05-04",3.9569,4.0182,3.9485,4.0143,407813.0],["2001-05-07",4.0143,4.0989,3.9607,4.0847,577500.0],["2001-05-08",4.0685,4.0692,4.0221,4.0666,395625.0],["2001-05-09",4.0505,4.0666,3.9956,4.0021,373125.0],["2001-05-10",4.0182,4.0763,4.0066,4.0724,314063.0],["2001-05-11",4.0924,4.1376,4.0673,4.0834,311250.0],["2001-05-14",4.0834,4.1699,4.0789,4.146,437813.0],["2001-05-15",4.1602,4.1796,4.126,4.1796,297188.0],["2001-05-16",4.1763,4.2783,4.1641,4.2783,448125.0],["2001-05-17",4.2783,4.2783,4.2344,4.2635,320625.0],["2001-05-18",4.2506,4.2603,4.2254,4.2299,272813.0],["2001-05-21",4.2299,4.2454,4.2054,4.2177,375000.0],["2001-05-22",4.2248,4.2248,4.1189,4.1383,540938.0],["2001-05-23",4.1473,4.1796,4.1279,4.1731,285938.0],["2001-05-24",4.1667,4.1996,4.1634,4.1725,551250.0],["2001-05-25",4.1473,4.1525,4.0602,4.1408,558750.0],["2001-05-29",4.1473,4.2138,4.1312,4.1912,345000.0],["2001-05-30",4.2054,4.2596,4.1957,4.2319,430313.0],["2001-05-31",4.2312,4.2628,4.2093,4.228,384375.0],["2001-06-01",4.2183,4.2235,4.1796,4.2144,362813.0],["2001-06-04",4.2144,4.2732,4.2086,4.2596,604688.0],["2001-06-05",4.2752,4.2752,4.2103,4.2622,271875.0],["2001-06-06",4.2622,4.2979,4.233,4.2363,452813.0],["2001-06-07",4.2427,4.2895,4.2168,4.2856,330938.0],["2001-06-08",4.2752,4.3011,4.2486,4.2622,380625.0],["2001-06-11",4.2492,4.2557,4.1753,4.2123,534375.0],["2001-06-12",4.2168,4.2421,4.1837,4.2298,466875.0],["2001-06-13",4.2233,4.2557,4.1857,4.2006,257813.0],["2001-06-14",4.1844,4.22,4.1785,4.2148,324375.0],["2001-06-15",4.1844,4.2557,4.1844,4.2363,1182188.0],["2001-06-18",4.2363,4.2784,4.2103,4.2427,330000.0],["2001-06-19",4.2427,4.2492,4.2006,4.2363,509063.0],["2001-06-20",4.246,4.3271,4.246,4.2778,715313.0],["2001-06-21",4.2719,4.3401,4.2719,4.3225,566250.0],["2001-06-22",4.3219,4.3362,4.2706,4.3173,353438.0],["2001-06-25",4.3174,4.3693,4.2979,4.3251,365625.0],["2001-06-26",4.3251,4.3452,4.2927,4.3452,543750.0],["2001-06-27",4.3452,4.3452,4.2882,4.2979,425625.0],["2001-06-28",4.3076,4.379,4.2946,4.3777,435000.0],["2001-06-29",4.3725,4.4017,4.1389,4.148,2056875.0],["2001-07-02",4.1642,4.3303,4.1642,4.3271,1005938.0],["2001-07-03",4.3433,4.3433,4.259,4.2784,624375.0],["2001-07-05",4.2946,4.3628,4.2655,4.2843,791250.0],["2001-07-06",4.2979,4.3076,4.2181,4.2369,991875.0],["2001-07-09",4.2233,4.2693,4.2155,4.2622,339375.0],["2001-07-10",4.2655,4.2817,4.222,4.2291,294375.0],["2001-07-11",4.2291,4.3595,4.2291,4.3563,912188.0],["2001-07-12",4.3433,4.3556,4.3115,4.3491,333750.0],["2001-07-13",4.3491,4.4179,4.3459,4.3887,321563.0],["2001-07-16",4.3952,4.4075,4.3355,4.3459,428438.0],["2001-07-17",4.3621,4.4594,4.3621,4.4244,522188.0],["2001-07-18",4.4114,4.4627,4.4114,4.4296,356250.0],["2001-07-19",4.4439,4.473,4.4302,4.4374,254063.0],["2001-07-20",4.438,4.4698,4.379,4.3803,616875.0],["2001-07-23",4.3803,4.4218,4.3757,4.379,311250.0],["2001-07-24",4.3725,4.3913,4.3219,4.3381,308438.0],["2001-07-25",4.3543,4.5087,4.3498,4.4925,703125.0],["2001-07-26",4.4114,4.4121,4.2817,4.3725,1266563.0],["2001-07-27",4.379,4.3887,4.2992,4.3238,475313.0],["2001-07-30",4.3225,4.3433,4.2655,4.3427,469688.0],["2001-07-31",4.353,4.4413,4.3511,4.4328,569063.0],["2001-08-01",4.449,4.449,4.3401,4.3731,579375.0],["2001-08-02",4.3855,4.4341,4.3822,4.3952,462188.0],["2001-08-03",4.3952,4.3984,4.3303,4.3303,581250.0],["2001-08-06",4.3336,4.3388,4.2849,4.2849,288750.0],["2001-08-07",4.2856,4.2992,4.2298,4.2518,339375.0],["2001-08-08",4.2518,4.2687,4.2363,4.2492,252188.0],["2001-08-09",4.2233,4.2888,4.2168,4.2706,348750.0],["2001-08-10",4.2655,4.3433,4.2492,4.3011,349688.0],["2001-08-13",4.2946,4.3336,4.281,4.2849,221250.0],["2001-08-14",4.2784,4.2817,4.2168,4.2239,369375.0],["2001-08-15",4.2298,4.2719,4.2161,4.2252,315000.0],["2001-08-16",4.2168,4.3141,4.2123,4.3057,379688.0],["2001-08-17",4.2946,4.3141,4.2557,4.2856,274688.0],["2001-08-20",4.2946,4.3952,4.2946,4.3939,396563.0],["2001-08-21",4.4082,4.4179,4.3628,4.3764,209063.0],["2001-08-22",4.3725,4.3933,4.3465,4.3576,483750.0],["2001-08-23",4.3576,4.366,4.3174,4.3433,458438.0],["2001-08-24",4.3368,4.4082,4.3271,4.3907,220313.0],["2001-08-27",4.3952,4.414,4.3277,4.3277,390000.0],["2001-08-28",4.3277,4.3491,4.3161,4.3245,324375.0],["2001-08-29",4.3225,4.3277,4.2867,4.2867,346875.0],["2001-08-30",4.2932,4.3643,4.273,4.2802,546563.0],["2001-08-31",4.2639,4.2762,4.2052,4.2052,570938.0],["2001-09-04",4.2117,4.3375,4.2117,4.2938,706875.0],["2001-09-05",4.2938,4.3082,4.2489,4.2951,585000.0],["2001-09-06",4.2867,4.3356,4.2286,4.2286,451875.0],["2001-09-07",4.2215,4.2313,4.1797,4.2169,416250.0],["2001-09-10",4.2052,4.2704,4.1954,4.2391,854063.0],["2001-09-17",4.2182,4.2182,4.0428,4.0898,689063.0],["2001-09-18",4.0911,4.0911,3.9816,4.0122,439688.0],["2001-09-19",4.0194,4.0481,3.8955,3.9542,970313.0],["2001-09-20",3.9542,4.0096,3.8779,4.0063,1042500.0],["2001-09-21",3.9444,4.0324,3.8922,3.9346,1374375.0],["2001-09-24",3.9379,4.0096,3.9379,4.0096,505313.0],["2001-09-25",3.9959,4.0657,3.99,4.0513,714375.0],["2001-09-26",4.052,4.1067,3.9998,4.0878,970313.0],["2001-09-27",4.0976,4.1146,4.0376,4.0774,719063.0],["2001-09-28",4.1009,4.1472,4.0715,4.1191,1057500.0],["2001-10-01",4.1185,4.1243,4.0689,4.0885,809063.0],["2001-10-02",4.1009,4.153,4.0715,4.123,555938.0],["2001-10-03",4.1009,4.1341,4.1009,4.1302,480938.0],["2001-10-04",4.1204,4.1237,4.0422,4.0533,609375.0],["2001-10-05",4.0552,4.1041,4.0487,4.0989,577500.0],["2001-10-08",4.0826,4.0826,3.977,4.0102,571875.0],["2001-10-09",4.0102,4.037,3.9457,4.0135,1038750.0],["2001-10-10",4.0096,4.0291,3.977,4.0187,767813.0],["2001-10-11",4.0161,4.0291,3.9248,3.9398,934688.0],["2001-10-12",3.9431,3.9965,3.9118,3.9965,911250.0],["2001-10-15",3.9933,4.0063,3.9379,4.0031,703125.0],["2001-10-16",4.0096,4.0096,3.9379,3.9757,436875.0],["2001-10-17",3.9737,3.99,3.9314,3.9802,630000.0],["2001-10-18",3.9737,4.0748,3.9705,4.0533,542813.0],["2001-10-19",4.0533,4.0624,4.0278,4.035,485625.0],["2001-10-22",4.0324,4.0526,3.9477,3.9926,529688.0],["2001-10-23",3.9933,4.0265,3.9672,4.0181,400313.0],["2001-10-24",4.0187,4.0187,3.8857,3.9216,704063.0],["2001-10-25",3.9216,3.9711,3.8609,3.9711,429375.0],["2001-10-26",3.9711,4.0422,3.9711,4.0239,450938.0],["2001-10-29",4.0226,4.0565,3.9965,4.0259,471563.0],["2001-10-30",4.0096,4.0096,3.9118,3.9124,680625.0],["2001-10-31",3.9118,3.9118,3.8518,3.8753,795000.0],["2001-11-01",3.8753,3.9548,3.8388,3.9496,593438.0],["2001-11-02",3.9411,3.9874,3.8955,3.9789,423750.0],["2001-11-05",3.9705,4.0474,3.9613,4.0226,562500.0],["2001-11-06",4.0226,4.0422,3.9737,4.0285,574688.0],["2001-11-07",4.0063,4.0291,3.9698,3.9855,448125.0],["2001-11-08",3.9802,3.9946,3.9542,3.9763,443438.0],["2001-11-09",3.9705,4.0122,3.9639,4.0011,255000.0],["2001-11-12",3.9933,3.9933,3.9027,3.9581,388125.0],["2001-11-13",3.9509,4.02,3.9411,3.9998,522188.0],["2001-11-14",3.9868,4.0546,3.9705,3.99,905625.0],["2001-11-15",4.0063,4.0924,3.9998,4.0507,700313.0],["2001-11-16",4.0513,4.0552,3.9522,3.9626,641250.0],["2001-11-19",3.977,3.977,3.9124,3.9346,391875.0],["2001-11-20",3.9379,3.9692,3.9111,3.9522,325313.0],["2001-11-21",3.9477,3.9477,3.8792,3.9248,354375.0],["2001-11-23",3.9183,3.9809,3.9053,3.975,180938.0],["2001-11-26",3.977,3.9874,3.9607,3.9829,352500.0],["2001-11-27",3.977,3.977,3.902,3.9085,607500.0],["2001-11-28",3.9151,3.9802,3.9033,3.9568,591563.0],["2001-11-29",3.9444,4.0063,3.9385,4.0005,418125.0],["2001-11-30",4.0096,4.0155,3.9705,3.9705,392813.0],["2001-12-03",3.9639,3.9672,3.9016,3.9508,468750.0],["2001-12-04",3.918,3.9665,3.9029,3.9488,483750.0],["2001-12-05",3.9475,4.0229,3.9357,4.0151,735000.0],["2001-12-06",4.0065,4.0288,3.9692,4.0157,420938.0],["2001-12-07",4.0065,4.0118,3.9574,4.0033,447188.0],["2001-12-10",4.0098,4.0197,3.918,3.9737,607500.0],["2001-12-11",3.9672,3.9672,3.9154,3.9338,510938.0],["2001-12-12",3.9278,3.9482,3.8951,3.937,660938.0],["2001-12-13",3.9206,3.9849,3.9147,3.9508,417188.0],["2001-12-14",3.9344,3.9705,3.8931,3.9456,649688.0],["2001-12-17",3.9508,3.979,3.918,3.9646,394688.0],["2001-12-18",3.9705,4.0059,3.9475,3.9967,453750.0],["2001-12-19",4.0,4.0754,3.9803,4.0537,580313.0],["2001-12-20",4.0544,4.1475,4.0393,4.1252,750000.0],["2001-12-21",4.1541,4.2472,4.1278,4.1967,1637813.0],["2001-12-24",4.2065,4.2065,4.1311,4.141,320625.0],["2001-12-26",4.1639,4.1921,4.1278,4.141,525000.0],["2001-12-27",4.1344,4.1744,4.0754,4.1678,653438.0],["2001-12-28",4.1606,4.1672,4.0918,4.1016,629063.0],["2001-12-31",4.1016,4.1541,4.0996,4.1049,700313.0],["2002-01-02",4.0983,4.1213,4.0203,4.1115,1156875.0],["2002-01-03",4.1115,4.16,4.099,4.1567,721875.0],["2002-01-04",4.1567,4.1842,4.1377,4.1842,994688.0],["2002-01-07",4.1869,4.2852,4.181,4.2819,1440000.0],["2002-01-08",4.2819,4.3115,4.2262,4.2295,743438.0],["2002-01-09",4.2459,4.2852,4.2374,4.2439,602813.0],["2002-01-10",4.236,4.2675,4.236,4.2511,375938.0],["2002-01-11",4.2623,4.2826,4.2229,4.24,790313.0],["2002-01-14",4.2459,4.3396,4.2459,4.3167,740625.0],["2002-01-15",4.3174,4.358,4.3016,4.3147,612188.0],["2002-01-16",4.3049,4.3436,4.2885,4.3095,646875.0],["2002-01-17",4.2787,4.3069,4.2577,4.2924,422813.0],["2002-01-18",4.276,4.341,4.276,4.2852,722813.0],["2002-01-22",4.2918,4.3278,4.2819,4.3069,390938.0],["2002-01-23",4.2951,4.3469,4.2715,4.3298,491250.0],["2002-01-24",4.3246,4.3252,4.2492,4.2557,547500.0],["2002-01-25",4.2623,4.2885,4.2492,4.2787,301875.0],["2002-01-28",4.2623,4.2629,4.1803,4.236,828750.0],["2002-01-29",4.2295,4.2419,4.141,4.1895,1218750.0],["2002-01-30",4.1803,4.2721,4.1803,4.2616,848438.0],["2002-01-31",4.2452,4.3082,4.236,4.2951,656250.0],["2002-02-01",4.2787,4.3206,4.2754,4.3049,419063.0],["2002-02-04",4.3115,4.3908,4.3082,4.3855,900000.0],["2002-02-05",4.3934,4.4262,4.3541,4.4059,994688.0],["2002-02-06",4.3934,4.4006,4.3285,4.4,979688.0],["2002-02-07",4.4065,4.4675,4.3797,4.4177,729375.0],["2002-02-08",4.4013,4.4013,4.2623,4.2865,900000.0],["2002-02-11",4.2983,4.3029,4.2465,4.2675,823125.0],["2002-02-12",4.2721,4.3114,4.2524,4.3082,661875.0],["2002-02-13",4.3082,4.3311,4.2918,4.3278,487500.0],["2002-02-14",4.3377,4.3777,4.3292,4.341,450000.0],["2002-02-15",4.3574,4.4505,4.3449,4.4505,724688.0],["2002-02-19",4.4505,4.4505,4.3357,4.3442,379688.0],["2002-02-20",4.3475,4.3567,4.28,4.3475,725625.0],["2002-02-21",4.3639,4.4262,4.3639,4.398,420938.0],["2002-02-22",4.3934,4.537,4.3836,4.5239,847500.0],["2002-02-25",4.5246,4.5265,4.4426,4.48,728438.0],["2002-02-26",4.4655,4.4655,4.3947,4.4262,793125.0],["2002-02-27",4.4328,4.4387,4.4006,4.4347,979688.0],["2002-02-28",4.4459,4.4721,4.4347,4.4557,714375.0],["2002-03-01",4.4722,4.5223,4.4577,4.5177,690000.0],["2002-03-04",4.5342,4.548,4.515,4.5381,600000.0],["2002-03-05",4.548,4.5618,4.5117,4.5473,671250.0],["2002-03-06",4.5546,4.6139,4.5487,4.6034,701250.0],["2002-03-07",4.5941,4.5941,4.5051,4.5196,546563.0],["2002-03-08",4.5809,4.5856,4.5276,4.5328,504375.0],["2002-03-11",4.5322,4.5322,4.4814,4.5282,389063.0],["2002-03-12",4.5183,4.5513,4.5137,4.5282,332813.0],["2002-03-13",4.515,4.5612,4.457,4.492,631875.0],["2002-03-14",4.4854,4.573,4.4821,4.5691,515625.0],["2002-03-15",4.5856,4.6264,4.577,4.6073,1118438.0],["2002-03-18",4.6139,4.6442,4.6132,4.6297,351563.0],["2002-03-19",4.6403,4.6897,4.6403,4.6877,418125.0],["2002-03-20",4.6798,4.6825,4.6357,4.6686,409688.0],["2002-03-21",4.66,4.6607,4.6502,4.6574,430313.0],["2002-03-22",4.6581,4.726,4.6502,4.7003,515625.0],["2002-03-25",4.693,4.782,4.693,4.7622,937500.0],["2002-03-26",4.7629,4.8268,4.7629,4.8242,774375.0],["2002-03-27",4.8314,4.8881,4.8116,4.8545,915938.0],["2002-03-28",4.8446,4.8841,4.7952,4.7958,628125.0],["2002-04-01",4.7793,4.8004,4.7358,4.7905,781875.0],["2002-04-02",4.782,4.7932,4.7345,4.7787,608438.0],["2002-04-03",4.7826,4.7952,4.7075,4.7246,778125.0],["2002-04-04",4.7411,4.8795,4.7411,4.8729,801563.0],["2002-04-05",4.8729,4.8914,4.8525,4.8789,421875.0],["2002-04-08",4.8644,4.952,4.8644,4.9257,1232813.0],["2002-04-09",4.9105,4.9369,4.8518,4.8795,1127813.0],["2002-04-10",4.8861,5.0087,4.8861,5.0074,703125.0],["2002-04-11",4.9995,5.0456,4.9435,4.9705,1256250.0],["2002-04-12",4.9764,5.0061,4.9435,4.9698,933750.0],["2002-04-15",4.9632,4.9646,4.8907,4.9105,480938.0],["2002-04-16",4.9171,4.983,4.9039,4.9698,373125.0],["2002-04-17",4.9698,4.9698,4.9356,4.9599,386250.0],["2002-04-18",5.0028,5.0318,4.9665,4.9969,873750.0],["2002-04-19",5.0094,5.0615,5.0021,5.0292,407813.0],["2002-04-22",5.039,5.1696,5.039,5.1518,723750.0],["2002-04-23",5.1676,5.1676,5.0338,5.0713,906563.0],["2002-04-24",5.0713,5.1221,5.0687,5.1096,564375.0],["2002-04-25",5.0984,5.1313,5.0753,5.1076,643125.0],["2002-04-26",5.1076,5.1089,5.0661,5.0713,256875.0],["2002-04-29",5.0621,5.1063,5.0608,5.0852,507188.0],["2002-04-30",5.0918,5.2163,5.0918,5.1821,707813.0],["2002-05-01",5.1742,5.2711,5.1412,5.2414,481875.0],["2002-05-02",5.2249,5.3086,5.217,5.2763,1040625.0],["2002-05-03",5.2631,5.2631,5.2038,5.2421,560625.0],["2002-05-06",5.2566,5.2974,5.2566,5.2737,734063.0],["2002-05-07",5.2598,5.3027,5.2269,5.2302,500625.0],["2002-05-08",5.2137,5.2183,5.1405,5.2051,904688.0],["2002-05-09",5.2117,5.2137,5.161,5.1775,667500.0],["2002-05-10",5.186,5.1867,5.1168,5.1511,553125.0],["2002-05-13",5.1511,5.1742,5.1471,5.1676,498750.0],["2002-05-14",5.1808,5.221,5.1689,5.1689,1013438.0],["2002-05-15",5.1709,5.2519,5.1709,5.2117,476250.0],["2002-05-16",5.2269,5.2862,5.2269,5.2493,640313.0],["2002-05-17",5.2401,5.2631,5.2071,5.2467,666563.0],["2002-05-20",5.2467,5.2467,5.1834,5.1873,366563.0],["2002-05-21",5.1939,5.2091,5.1564,5.1676,304688.0],["2002-05-22",5.1577,5.1972,5.1181,5.1847,1035938.0],["2002-05-23",5.1873,5.188,5.0502,5.0753,1173750.0],["2002-05-24",5.0819,5.1017,5.0601,5.0634,886875.0],["2002-05-28",5.0654,5.0654,4.9764,4.9922,401250.0],["2002-05-29",4.9797,5.0819,4.9797,5.0766,711563.0],["2002-05-30",5.0753,5.1834,5.0687,5.1307,888750.0],["2002-05-31",5.1313,5.2473,5.1254,5.188,599063.0],["2002-06-03",5.1946,5.2309,5.1313,5.1485,648750.0],["2002-06-04",5.1352,5.1796,5.1173,5.1677,554063.0],["2002-06-05",5.1511,5.1908,5.1273,5.1895,643125.0],["2002-06-06",5.1829,5.2796,5.1319,5.1326,1039688.0],["2002-06-07",5.1412,5.2147,5.1412,5.2054,609375.0],["2002-06-10",5.214,5.2868,5.2021,5.2478,546563.0],["2002-06-11",5.2405,5.2868,5.1908,5.2041,623438.0],["2002-06-12",5.214,5.2604,5.208,5.2266,1204688.0],["2002-06-13",5.2206,5.2206,5.1312,5.161,851250.0],["2002-06-14",5.171,5.1743,5.0346,5.0942,940313.0],["2002-06-17",5.1048,5.1511,5.0544,5.1504,758438.0],["2002-06-18",5.1458,5.1504,5.0763,5.1193,563438.0],["2002-06-19",5.1279,5.1279,4.8949,4.8995,1320000.0],["2002-06-20",4.8863,4.9657,4.8863,4.9492,1021875.0],["2002-06-21",4.8499,4.9286,4.8254,4.8254,3181875.0],["2002-06-24",4.8366,4.8896,4.7486,4.7671,1474688.0],["2002-06-25",4.7141,4.7598,4.63,4.6479,2114063.0],["2002-06-26",4.681,4.6982,4.628,4.6837,1806563.0],["2002-06-27",4.691,4.8201,4.6837,4.7949,3020625.0],["2002-06-28",4.7956,4.7956,4.5618,4.5685,3814688.0],["2002-07-01",4.5949,4.7108,4.5949,4.6479,2020313.0],["2002-07-02",4.6479,4.679,4.6009,4.6049,1679063.0],["2002-07-03",4.6049,4.6314,4.4751,4.5009,1189688.0],["2002-07-05",4.4903,4.544,4.4274,4.542,480938.0],["2002-07-08",4.5486,4.5585,4.4625,4.5188,953438.0],["2002-07-09",4.534,4.5532,4.3831,4.3917,1050000.0],["2002-07-10",4.3996,4.436,4.3036,4.3109,1168125.0],["2002-07-11",4.3036,4.3731,4.2533,4.3036,1119375.0],["2002-07-12",4.3036,4.3486,4.2606,4.2811,1027500.0],["2002-07-15",4.2672,4.2705,4.1123,4.2407,1280625.0],["2002-07-16",4.2341,4.2361,4.101,4.1116,1658438.0],["2002-07-17",4.1381,4.2109,4.1282,4.1745,1395000.0],["2002-07-18",4.1811,4.2215,4.1401,4.1639,1429688.0],["2002-07-19",4.1712,4.1778,3.9395,3.9527,2110313.0],["2002-07-22",4.0057,4.1275,3.9123,3.9269,1787813.0],["2002-07-23",3.9415,4.0381,3.8858,3.9381,2052188.0],["2002-07-24",3.9262,4.0951,3.9262,4.0778,1841250.0],["2002-07-25",4.0785,4.2705,4.0567,4.252,1866563.0],["2002-07-26",4.2473,4.3824,4.2295,4.3738,2413125.0],["2002-07-29",4.3573,4.5387,4.3506,4.4791,2119688.0],["2002-07-30",4.4857,4.4857,4.3427,4.3778,1006875.0],["2002-07-31",4.3897,4.4903,4.3864,4.4877,1174688.0],["2002-08-01",4.489,4.5486,4.436,4.4996,1254375.0],["2002-08-02",4.5089,4.5552,4.4625,4.4764,1161563.0],["2002-08-05",4.4764,4.5685,4.4566,4.4619,1276875.0],["2002-08-06",4.4559,4.5949,4.4559,4.5228,1017188.0],["2002-08-07",4.5241,4.5983,4.4837,4.593,967500.0],["2002-08-08",4.593,4.6678,4.5731,4.6658,885938.0],["2002-08-09",4.6744,4.6969,4.6314,4.6612,653438.0],["2002-08-12",4.6347,4.6923,4.5936,4.6751,1044375.0],["2002-08-13",4.6883,4.7671,4.6426,4.7121,1139063.0],["2002-08-14",4.7274,4.8485,4.681,4.8485,1642500.0],["2002-08-15",4.8399,4.8929,4.8101,4.8333,1575000.0],["2002-08-16",4.8234,4.8426,4.8035,4.8101,1079063.0],["2002-08-19",4.8035,4.8697,4.7664,4.8446,1352813.0],["2002-08-20",4.8333,4.8333,4.7539,4.8015,1141875.0],["2002-08-21",4.8101,4.8393,4.7591,4.8227,1460625.0],["2002-08-22",4.8227,4.8399,4.7406,4.8002,1255313.0],["2002-08-23",4.787,4.8101,4.7472,4.777,512813.0],["2002-08-26",4.7737,4.8161,4.7525,4.8068,723750.0],["2002-08-27",4.8134,4.8432,4.7711,4.8134,1252500.0],["2002-08-28",4.8002,4.8134,4.6678,4.6989,773438.0],["2002-08-29",4.6943,4.6943,4.5817,4.6585,835313.0],["2002-08-30",4.6512,4.7377,4.6445,4.6865,1520625.0],["2002-09-03",4.6778,4.6778,4.5248,4.5813,910313.0],["2002-09-04",4.5913,4.6306,4.5381,4.6212,1230938.0],["2002-09-05",4.6146,4.6532,4.566,4.6306,1032188.0],["2002-09-06",4.6439,4.6692,4.572,4.6472,759375.0],["2002-09-09",4.6545,4.731,4.6445,4.7084,531563.0],["2002-09-10",4.7177,4.7244,4.6439,4.6878,675000.0],["2002-09-11",4.6911,4.7211,4.6878,4.7031,467813.0],["2002-09-12",4.6978,4.6978,4.5993,4.6113,724688.0],["2002-09-13",4.6046,4.6232,4.578,4.6212,1013438.0],["2002-09-16",4.6212,4.6212,4.572,4.6079,1076250.0],["2002-09-17",4.6113,4.6206,4.4815,4.4915,1421250.0],["2002-09-18",4.4915,4.5101,4.4363,4.4722,980625.0],["2002-09-19",4.3917,4.397,4.3484,4.3538,1458750.0],["2002-09-20",4.3518,4.4815,4.3351,4.4715,2517188.0],["2002-09-23",4.4715,4.4715,4.3611,4.373,1148438.0],["2002-09-24",4.373,4.3784,4.3132,4.3258,780938.0],["2002-09-25",4.3318,4.4596,4.3285,4.4336,894375.0],["2002-09-26",4.4203,4.4822,4.3884,4.4782,1082813.0],["2002-09-27",4.5115,4.5154,4.4502,4.4782,1284375.0],["2002-09-30",4.4682,4.4709,4.3651,4.4549,1214063.0],["2002-10-01",4.4615,4.5933,4.4416,4.5933,1010625.0],["2002-10-02",4.6246,4.6379,4.5507,4.5647,831563.0],["2002-10-03",4.5713,4.6652,4.5713,4.5973,1025625.0],["2002-10-04",4.6079,4.6552,4.4556,4.4948,1384688.0],["2002-10-07",4.5048,4.6505,4.5048,4.5813,1327500.0],["2002-10-08",4.5713,4.6079,4.5015,4.58,1210313.0],["2002-10-09",4.5966,4.5966,4.4649,4.4815,990000.0],["2002-10-10",4.4915,4.588,4.4682,4.578,1371563.0],["2002-10-11",4.578,4.6432,4.5314,4.6126,936563.0],["2002-10-14",4.6512,4.7543,4.6479,4.7523,841875.0],["2002-10-15",4.7523,4.8408,4.7044,4.8382,1414688.0],["2002-10-16",4.8408,4.8821,4.771,4.7863,1021875.0],["2002-10-17",4.8029,4.8708,4.8029,4.8708,794063.0],["2002-10-18",4.8874,4.914,4.8402,4.8921,1050938.0],["2002-10-21",4.904,5.0138,4.904,4.9892,1238438.0],["2002-10-22",4.9899,4.9905,4.9007,4.9373,825000.0],["2002-10-23",4.924,4.9739,4.8601,4.948,903750.0],["2002-10-24",4.9739,4.9905,4.9173,4.9539,662813.0],["2002-10-25",4.9473,4.9945,4.9147,4.9905,845625.0],["2002-10-28",5.0072,5.0092,4.8974,4.9287,1315313.0],["2002-10-29",4.912,4.9287,4.7909,4.8728,1083750.0],["2002-10-30",4.8708,4.908,4.8541,4.8741,1631250.0],["2002-10-31",4.8741,4.8807,4.7889,4.8102,1682813.0],["2002-11-01",4.7936,4.9154,4.7244,4.914,2117813.0],["2002-11-04",4.904,4.904,4.7437,4.7876,1292813.0],["2002-11-05",4.7876,4.8308,4.773,4.8308,1087500.0],["2002-11-06",4.8175,4.8175,4.6845,4.7583,968438.0],["2002-11-07",4.7676,4.773,4.7144,4.749,830625.0],["2002-11-08",4.7543,4.7889,4.7064,4.7277,804375.0],["2002-11-11",4.7111,4.7836,4.6758,4.6758,782813.0],["2002-11-12",4.6811,4.6811,4.4995,4.5048,1715625.0],["2002-11-13",4.5181,4.6678,4.5161,4.6545,1404375.0],["2002-11-14",4.6811,4.7716,4.6532,4.733,561563.0],["2002-11-15",4.731,4.7903,4.731,4.7903,830625.0],["2002-11-18",4.8076,4.8089,4.6778,4.6931,797813.0],["2002-11-19",4.6845,4.7523,4.6811,4.7297,718125.0],["2002-11-20",4.7244,4.761,4.6851,4.7497,627188.0],["2002-11-21",4.7443,4.7517,4.6825,4.7064,1019063.0],["2002-11-22",4.7071,4.7071,4.5747,4.6106,2890313.0],["2002-11-25",4.6106,4.6106,4.4775,4.4862,1733438.0],["2002-11-26",4.4815,4.4815,4.3584,4.4283,1904063.0],["2002-11-27",4.4383,4.4702,4.4196,4.4569,1506563.0],["2002-11-29",4.4582,4.4582,4.3884,4.3983,393750.0],["2002-12-02",4.405,4.405,4.2925,4.3025,1391250.0],["2002-12-03",4.2586,4.3384,4.2553,4.3065,1691250.0],["2002-12-04",4.3102,4.3611,4.3055,4.3463,1815000.0],["2002-12-05",4.353,4.353,4.2366,4.264,1293750.0],["2002-12-06",4.25,4.3771,4.25,4.3711,1473750.0],["2002-12-09",4.3637,4.3878,4.3042,4.3142,1032188.0],["2002-12-10",4.3269,4.3336,4.2948,4.3216,808125.0],["2002-12-11",4.2901,4.3349,4.2566,4.3062,1260938.0],["2002-12-12",4.3169,4.3216,4.2767,4.2781,1126875.0],["2002-12-13",4.2787,4.3169,4.274,4.2794,1016250.0],["2002-12-16",4.2868,4.3336,4.2834,4.3209,881250.0],["2002-12-17",4.3303,4.337,4.2801,4.2995,839063.0],["2002-12-18",4.3102,4.3363,4.2881,4.2935,829688.0],["2002-12-19",4.2868,4.3068,4.268,4.2707,952500.0],["2002-12-20",4.2801,4.3718,4.27,4.3718,1864688.0],["2002-12-23",4.3637,4.4293,4.357,4.428,1064063.0],["2002-12-24",4.428,4.428,4.4173,4.4179,402188.0],["2002-12-26",4.4079,4.4621,4.3912,4.3972,760313.0],["2002-12-27",4.4005,4.4086,4.3276,4.3303,545625.0],["2002-12-30",4.3303,4.3992,4.3269,4.3912,975000.0],["2002-12-31",4.3912,4.3972,4.337,4.3744,858750.0],["2003-01-02",4.3838,4.4708,4.3838,4.4708,668438.0],["2003-01-03",4.4708,4.4755,4.3758,4.3959,916875.0],["2003-01-06",4.4039,4.4621,4.3999,4.4112,1221563.0],["2003-01-07",4.4173,4.442,4.3798,4.3838,875625.0],["2003-01-08",4.3972,4.4273,4.3497,4.3544,830625.0],["2003-01-09",4.3403,4.3872,4.339,4.3838,843750.0],["2003-01-10",4.3704,4.4106,4.3396,4.3724,773438.0],["2003-01-13",4.359,4.4507,4.359,4.436,1142813.0],["2003-01-14",4.4273,4.444,4.3898,4.4273,1155000.0],["2003-01-15",4.4273,4.4273,4.3677,4.3677,720000.0],["2003-01-16",4.3677,4.3985,4.3577,4.3771,1023750.0],["2003-01-17",4.3771,4.3938,4.341,4.357,930000.0],["2003-01-21",4.3704,4.3738,4.3336,4.341,1242188.0],["2003-01-22",4.3477,4.3865,4.3457,4.3544,1065000.0],["2003-01-23",4.357,4.3758,4.3035,4.3142,627188.0],["2003-01-24",4.3142,4.3155,4.2105,4.2145,900000.0],["2003-01-27",4.2151,4.2198,4.1529,4.1864,1464375.0],["2003-01-28",4.183,4.2165,4.1496,4.1924,887813.0],["2003-01-29",4.1857,4.1857,4.1027,4.1636,692813.0],["2003-01-30",4.1596,4.1596,4.0438,4.0445,811875.0],["2003-01-31",4.0324,4.183,4.0324,4.1589,1242188.0],["2003-02-03",4.685,4.6917,4.6161,4.691,6011250.0],["2003-02-04",4.6883,4.6903,4.6683,4.6709,4148438.0],["2003-02-05",4.6816,4.6903,4.6703,4.6783,2280938.0],["2003-02-06",4.6783,4.6917,4.6582,4.6903,1764375.0],["2003-02-07",4.6903,4.7064,4.685,4.6857,1379063.0],["2003-02-10",4.6917,4.7486,4.6897,4.7292,1136250.0],["2003-02-11",4.7352,4.772,4.7245,4.7265,1198125.0],["2003-02-12",4.7184,4.7318,4.7184,4.7211,1327500.0],["2003-02-13",4.7151,4.7419,4.7118,4.7292,795938.0],["2003-02-14",4.7318,4.768,4.7272,4.7392,903750.0],["2003-02-18",4.7519,4.7673,4.7338,4.7446,928125.0],["2003-02-19",4.7579,4.772,4.7399,4.7486,2320313.0],["2003-02-20",4.7519,4.762,4.7399,4.7459,1050000.0],["2003-02-21",4.7787,4.782,4.7459,4.7606,1159688.0],["2003-02-24",4.772,4.7921,4.762,4.7854,2285625.0],["2003-02-25",4.7854,4.7988,4.7693,4.786,3299063.0],["2003-02-26",4.7887,4.8021,4.7553,4.7553,6043125.0],["2003-02-27",4.7586,4.7586,4.7352,4.7359,9438750.0],["2003-02-28",4.7503,4.7537,4.6729,4.6797,21231563.0],["2003-03-03",4.6763,4.6763,4.5687,4.6205,15496875.0],["2003-03-04",4.6258,4.6474,4.6131,4.6157,46294688.0],["2003-03-05",4.7099,4.7369,4.6507,4.6864,20797500.0],["2003-03-06",4.6797,4.7449,4.6763,4.7147,8185313.0],["2003-03-07",4.7032,4.7745,4.6992,4.7725,4329375.0],["2003-03-10",4.7732,4.8169,4.7544,4.7766,2819063.0],["2003-03-11",4.7745,4.8311,4.7745,4.8068,2798438.0],["2003-03-12",4.8055,4.8512,4.8055,4.8499,2646563.0],["2003-03-13",4.858,4.8849,4.8277,4.8741,3486563.0],["2003-03-14",4.8721,4.9602,4.8613,4.934,5224688.0],["2003-03-17",4.9347,5.0322,4.9347,5.0289,3272813.0],["2003-03-18",5.0289,5.0605,5.0289,5.0444,4916250.0],["2003-03-19",5.0444,5.0767,5.0296,5.074,4377188.0],["2003-03-20",5.0605,5.0652,5.0201,5.0235,5320313.0],["2003-03-21",5.0235,5.0598,5.0235,5.0464,9496875.0],["2003-03-24",5.047,5.0585,5.0289,5.0477,3896250.0],["2003-03-25",5.0565,5.1076,5.0228,5.1002,1850625.0],["2003-03-26",5.1002,5.1574,5.0726,5.1534,2897813.0],["2003-03-27",5.1318,5.1365,5.0632,5.1204,4520625.0],["2003-03-28",5.117,5.1742,5.1103,5.1547,2021250.0],["2003-03-31",5.1547,5.1742,5.0807,5.1742,2331563.0],["2003-04-01",5.1742,5.2482,5.1406,5.2354,4298438.0],["2003-04-02",5.2482,5.3545,5.2482,5.3101,2573438.0],["2003-04-03",5.3108,5.3108,5.2482,5.2543,1575000.0],["2003-04-04",5.2617,5.3068,5.2617,5.2926,1137188.0],["2003-04-07",5.3195,5.4218,5.3128,5.3128,3116250.0],["2003-04-08",5.3135,5.3626,5.3007,5.3202,2067188.0],["2003-04-09",5.3202,5.3525,5.2482,5.2482,2435625.0],["2003-04-10",5.2489,5.292,5.2153,5.2388,2362500.0],["2003-04-11",5.2388,5.265,5.2146,5.2375,1697813.0],["2003-04-14",5.2375,5.2644,5.22,5.255,1676250.0],["2003-04-15",5.255,5.255,5.2146,5.2482,1760625.0],["2003-04-16",5.2415,5.2563,5.2025,5.2065,2133750.0],["2003-04-17",5.2065,5.3021,5.2065,5.2973,1890938.0],["2003-04-21",5.2973,5.3014,5.2617,5.265,1188750.0],["2003-04-22",5.2583,5.259,5.2052,5.2328,2415000.0],["2003-04-23",5.2381,5.2381,5.1695,5.1931,2908125.0],["2003-04-24",5.1473,5.1924,5.1473,5.1789,1568438.0],["2003-04-25",5.1789,5.1877,5.1137,5.1163,2667188.0],["2003-04-28",5.117,5.1695,5.1002,5.1271,4124063.0],["2003-04-29",5.1473,5.1877,5.1439,5.1809,2949375.0],["2003-04-30",5.1809,5.191,5.15,5.15,2150625.0],["2003-05-01",5.154,5.2139,5.0995,5.2085,1356563.0],["2003-05-02",5.1984,5.224,5.1803,5.1978,1098750.0],["2003-05-05",5.191,5.1957,5.1244,5.1244,1286250.0],["2003-05-06",5.117,5.1816,5.0908,5.1439,1938750.0],["2003-05-07",5.1507,5.1742,5.1224,5.1406,1128750.0],["2003-05-08",5.1742,5.1742,5.111,5.1305,1274063.0],["2003-05-09",5.1338,5.2314,5.1143,5.1937,934688.0],["2003-05-12",5.1877,5.2415,5.1708,5.2146,975000.0],["2003-05-13",5.2146,5.2462,5.1843,5.1944,924375.0],["2003-05-14",5.2045,5.2079,5.1379,5.1439,1005938.0],["2003-05-15",5.1473,5.1843,5.1238,5.1709,949688.0],["2003-05-16",5.1715,5.2005,5.1036,5.1036,1505625.0],["2003-05-19",5.1069,5.1177,5.0867,5.0941,1270313.0],["2003-05-20",5.0867,5.1264,5.0699,5.0989,1209375.0],["2003-05-21",5.0935,5.0968,5.0531,5.082,1030313.0],["2003-05-22",5.0901,5.1574,5.0726,5.1251,1183125.0],["2003-05-23",5.1251,5.1702,5.117,5.1439,1154063.0],["2003-05-27",5.1446,5.2328,5.1406,5.222,1427813.0],["2003-05-28",5.2213,5.2482,5.2045,5.22,1093125.0],["2003-05-29",5.2112,5.2953,5.2112,5.2805,1119375.0],["2003-05-30",5.2805,5.3666,5.2583,5.3061,2430000.0],["2003-06-02",5.3222,5.3774,5.292,5.3505,863438.0],["2003-06-03",5.329,5.3344,5.2684,5.2879,1215000.0],["2003-06-04",5.2886,5.3666,5.2886,5.3559,705000.0],["2003-06-05",5.3522,5.3677,5.3224,5.3677,724688.0],["2003-06-06",5.3745,5.4062,5.3596,5.3751,1248750.0],["2003-06-09",5.3812,5.4083,5.3779,5.3961,949688.0],["2003-06-10",5.3948,5.3981,5.3244,5.3562,1260938.0],["2003-06-11",5.3576,5.3934,5.3474,5.3799,1065000.0],["2003-06-12",5.3914,5.3914,5.2967,5.3441,2185313.0],["2003-06-13",5.3542,5.4184,5.3542,5.4177,771563.0],["2003-06-16",5.4319,5.5097,5.415,5.5029,2012813.0],["2003-06-17",5.4962,5.5097,5.4522,5.4921,1351875.0],["2003-06-18",5.4962,5.6009,5.4529,5.5719,1386563.0],["2003-06-19",5.5719,5.5773,5.3948,5.4184,1651875.0],["2003-06-20",5.4421,5.4711,5.3752,5.3819,1439063.0],["2003-06-23",5.3914,5.3914,5.3048,5.3312,1288125.0],["2003-06-24",5.3319,5.4015,5.3319,5.3704,1006875.0],["2003-06-25",5.3637,5.3738,5.2866,5.294,1442813.0],["2003-06-26",5.2731,5.3231,5.2541,5.3123,1214063.0],["2003-06-27",5.3069,5.3184,5.2677,5.3001,1173750.0],["2003-06-30",5.3136,5.3535,5.29,5.315,1633125.0],["2003-07-01",5.3069,5.411,5.2352,5.411,1980000.0],["2003-07-02",5.4062,5.5029,5.4008,5.5029,1676250.0],["2003-07-03",5.5367,5.5374,5.4455,5.4806,863438.0],["2003-07-07",5.4874,5.5834,5.486,5.53,1207500.0],["2003-07-08",5.5198,5.5198,5.4563,5.4982,732188.0],["2003-07-09",5.486,5.4867,5.3819,5.3948,1637813.0],["2003-07-10",5.3948,5.415,5.2866,5.415,2357813.0],["2003-07-11",5.4015,5.415,5.342,5.367,1153125.0],["2003-07-14",5.3745,5.3745,5.2731,5.2859,1352813.0],["2003-07-15",5.3001,5.3272,5.2629,5.29,890625.0],["2003-07-16",5.2967,5.3785,5.2805,5.3102,1291875.0],["2003-07-17",5.3204,5.3549,5.2562,5.2764,991875.0],["2003-07-18",5.2697,5.2947,5.2359,5.2812,1093125.0],["2003-07-21",5.2663,5.2771,5.2332,5.2602,544688.0],["2003-07-22",5.2663,5.3468,5.2339,5.3015,730313.0],["2003-07-23",5.3001,5.3204,5.2494,5.3109,681563.0],["2003-07-24",5.3035,5.388,5.2839,5.3035,749063.0],["2003-07-25",5.2934,5.3684,5.2426,5.3684,838125.0],["2003-07-28",5.3616,5.3745,5.3008,5.3528,1043438.0],["2003-07-29",5.3528,5.3711,5.29,5.3102,1126875.0],["2003-07-30",5.3204,5.3265,5.2832,5.3136,738750.0],["2003-07-31",5.3238,5.3914,5.2663,5.2663,1211250.0],["2003-08-01",5.2562,5.2798,5.2197,5.2332,1163438.0],["2003-08-04",5.2325,5.2798,5.1717,5.2629,951563.0],["2003-08-05",5.2629,5.2636,5.2021,5.2115,827813.0],["2003-08-06",5.1987,5.2751,5.1919,5.2426,848438.0],["2003-08-07",5.2494,5.2906,5.2345,5.2697,969375.0],["2003-08-08",5.2697,5.3623,5.2501,5.3305,1039688.0],["2003-08-11",5.3305,5.3441,5.3069,5.3393,988125.0],["2003-08-12",5.3393,5.3474,5.3035,5.3474,864375.0],["2003-08-13",5.3474,5.3501,5.2487,5.2764,1271250.0],["2003-08-14",5.2832,5.3238,5.2656,5.3157,835313.0],["2003-08-15",5.3238,5.3441,5.2744,5.3441,490313.0],["2003-08-18",5.3407,5.3576,5.3102,5.3204,465000.0],["2003-08-19",5.3136,5.3515,5.3069,5.3339,827813.0],["2003-08-20",5.3305,5.3481,5.3103,5.3292,868125.0],["2003-08-21",5.3292,5.3745,5.3102,5.3488,680625.0],["2003-08-22",5.3441,5.3488,5.2819,5.2879,651563.0],["2003-08-25",5.2879,5.3204,5.2832,5.3109,521250.0],["2003-08-26",5.3069,5.3292,5.2629,5.3231,966563.0],["2003-08-27",5.317,5.3251,5.2751,5.317,723750.0],["2003-08-28",5.3238,5.367,5.2663,5.361,577500.0],["2003-08-29",5.3559,5.3817,5.3246,5.3688,841875.0],["2003-09-02",5.362,5.5148,5.3497,5.5128,1335000.0],["2003-09-03",5.506,5.5291,5.4577,5.4727,1450313.0],["2003-09-04",5.4815,5.4917,5.4272,5.4408,970313.0],["2003-09-05",5.4442,5.4476,5.3987,5.4387,652500.0],["2003-09-08",5.434,5.4462,5.3864,5.4197,781875.0],["2003-09-09",5.4095,5.4109,5.3321,5.3742,6516563.0],["2003-09-10",5.3749,5.3993,5.3531,5.366,1232813.0],["2003-09-11",5.4,5.4,5.3647,5.3844,1820625.0],["2003-09-12",5.3844,5.4136,5.3545,5.4,913125.0],["2003-09-15",5.3966,5.47,5.3864,5.4577,778125.0],["2003-09-16",5.4577,5.4808,5.4401,5.4747,740625.0],["2003-09-17",5.4679,5.4679,5.4177,5.419,778125.0],["2003-09-18",5.4238,5.4747,5.4238,5.4713,895313.0],["2003-09-19",5.47,5.4917,5.4476,5.4815,963750.0],["2003-09-22",5.4815,5.4985,5.453,5.4917,781875.0],["2003-09-23",5.4924,5.5134,5.4659,5.4985,533438.0],["2003-09-24",5.4917,5.4917,5.4143,5.4577,767813.0],["2003-09-25",5.4645,5.4747,5.4014,5.4136,713438.0],["2003-09-26",5.4034,5.438,5.3898,5.4231,936563.0],["2003-09-29",5.4177,5.438,5.4034,5.4333,662813.0],["2003-09-30",5.4272,5.4306,5.3477,5.3742,1412813.0],["2003-10-01",5.3728,5.4802,5.366,5.4747,1650938.0],["2003-10-02",5.4679,5.4734,5.4442,5.4577,487500.0],["2003-10-03",5.4849,5.489,5.4611,5.4639,1114688.0],["2003-10-06",5.4645,5.5365,5.4598,5.5345,727500.0],["2003-10-07",5.5277,5.6445,5.5236,5.6411,1697813.0],["2003-10-08",5.6479,5.6513,5.5834,5.5936,640313.0],["2003-10-09",5.6106,5.7328,5.6106,5.6955,1215000.0],["2003-10-10",5.6887,5.7152,5.6683,5.7009,1999688.0],["2003-10-13",5.7057,5.7627,5.7023,5.7546,527813.0],["2003-10-14",5.7634,5.7661,5.6581,5.7125,884063.0],["2003-10-15",5.726,5.7498,5.6717,5.6996,712500.0],["2003-10-16",5.6996,5.7573,5.6751,5.7328,761250.0],["2003-10-17",5.7566,5.7566,5.69,5.7104,627188.0],["2003-10-20",5.7159,5.722,5.6364,5.722,962813.0],["2003-10-21",5.722,5.7566,5.6989,5.7118,631875.0],["2003-10-22",5.7118,5.7342,5.669,5.7111,584063.0],["2003-10-23",5.7159,5.7661,5.6785,5.7654,855938.0],["2003-10-24",5.7532,5.7756,5.7057,5.7634,504375.0],["2003-10-27",5.7566,5.7851,5.7376,5.76,1190625.0],["2003-10-28",5.7464,5.8069,5.7315,5.8069,655313.0],["2003-10-29",5.8069,5.8069,5.7294,5.7519,801563.0],["2003-10-30",5.7519,5.7974,5.7328,5.7424,697500.0],["2003-10-31",5.7498,5.7967,5.7254,5.7315,1083750.0],["2003-11-03",5.743,5.777,5.705,5.7274,1207500.0],["2003-11-04",5.7274,5.7722,5.7199,5.7634,690938.0],["2003-11-05",5.76,5.7763,5.7138,5.7654,725625.0],["2003-11-06",5.7566,5.8001,5.7213,5.7933,414375.0],["2003-11-07",5.8042,5.8592,5.794,5.8082,1519688.0],["2003-11-10",5.8177,5.8456,5.7722,5.7885,607500.0],["2003-11-11",5.794,5.834,5.7872,5.8279,479063.0],["2003-11-12",5.8279,5.8789,5.7974,5.8619,462188.0],["2003-11-13",5.8551,5.8959,5.8245,5.8925,525938.0],["2003-11-14",5.8857,5.9162,5.83,5.8599,418125.0],["2003-11-17",5.8517,5.8741,5.8313,5.8694,421875.0],["2003-11-18",5.8694,5.8762,5.8456,5.849,600000.0],["2003-11-19",5.8497,5.8721,5.8408,5.8612,431250.0],["2003-11-20",5.8442,5.8605,5.7906,5.8028,473438.0],["2003-11-21",5.8415,5.9101,5.8408,5.8741,690938.0],["2003-11-24",5.8755,6.0534,5.8755,6.0467,674063.0],["2003-11-25",6.0297,6.3571,6.0093,6.3116,2246250.0],["2003-11-26",6.2491,6.2491,6.1139,6.1771,1446563.0],["2003-11-28",6.1811,6.266,6.175,6.2314,613125.0],["2003-12-01",6.2341,6.3034,6.2205,6.2932,870938.0],["2003-12-02",6.2959,6.3007,6.266,6.2946,1742813.0],["2003-12-03",6.2983,6.3618,6.2983,6.3318,600000.0],["2003-12-04",6.3318,6.3318,6.2799,6.3031,998438.0],["2003-12-05",6.2949,6.3052,6.2772,6.2874,900000.0],["2003-12-08",6.2983,6.312,6.2826,6.2949,1211250.0],["2003-12-09",6.3086,6.329,6.2874,6.3045,719063.0],["2003-12-10",6.2983,6.3304,6.2506,6.269,1025625.0],["2003-12-11",6.2826,6.329,6.2826,6.314,969375.0],["2003-12-12",6.3311,6.3843,6.3052,6.3795,2570625.0],["2003-12-15",6.4212,6.4908,6.398,6.4287,964688.0],["2003-12-16",6.4287,6.4287,6.3707,6.3857,932813.0],["2003-12-17",6.3768,6.3836,6.2976,6.3297,1035938.0],["2003-12-18",6.3393,6.3659,6.2826,6.3393,1109063.0],["2003-12-19",6.3597,6.3802,6.2526,6.3086,1479375.0],["2003-12-22",6.3017,6.3468,6.3017,6.3461,802500.0],["2003-12-23",6.3529,6.3734,6.2983,6.3495,760313.0],["2003-12-24",6.3543,6.3543,6.2976,6.3427,492188.0],["2003-12-26",6.3529,6.3727,6.3481,6.3645,253125.0],["2003-12-29",6.3768,6.3898,6.3017,6.3734,1095938.0],["2003-12-30",6.3734,6.387,6.3509,6.3707,677813.0],["2003-12-31",6.3802,6.3802,6.3249,6.3768,893438.0],["2004-01-02",6.3802,6.3973,6.3277,6.3529,810000.0],["2004-01-05",6.3597,6.4102,6.3529,6.3939,1215000.0],["2004-01-06",6.3939,6.3945,6.3413,6.3652,767813.0],["2004-01-07",6.3563,6.3802,6.3249,6.3666,714375.0],["2004-01-08",6.3638,6.3877,6.3065,6.3529,1012500.0],["2004-01-09",6.3529,6.3843,6.3324,6.3645,856875.0],["2004-01-12",6.3475,6.4109,6.3468,6.3918,1446563.0],["2004-01-13",6.3925,6.4177,6.3495,6.385,1099688.0],["2004-01-14",6.385,6.4307,6.3748,6.4191,901875.0],["2004-01-15",6.4184,6.4246,6.3795,6.4143,1007813.0],["2004-01-16",6.428,6.445,6.3932,6.4137,648750.0],["2004-01-20",6.4109,6.4416,6.4041,6.4314,870938.0],["2004-01-21",6.4334,6.4539,6.4007,6.4253,707344.0],["2004-01-22",6.4416,6.4648,6.3939,6.4403,636094.0],["2004-01-23",6.4553,6.5344,6.4416,6.503,673125.0],["2004-01-26",6.514,6.5372,6.4621,6.5249,443438.0],["2004-01-27",6.5262,6.5372,6.4894,6.4962,534375.0],["2004-01-28",6.5167,6.5276,6.4184,6.443,631406.0],["2004-01-29",6.4621,6.5099,6.4362,6.5099,645000.0],["2004-01-30",6.4962,6.4962,6.3597,6.3748,807656.0],["2004-02-02",6.3788,6.4485,6.3707,6.413,760781.0],["2004-02-03",6.4075,6.4416,6.3789,6.387,885938.0],["2004-02-04",6.3939,6.4212,6.3584,6.3788,717656.0],["2004-02-05",6.3857,6.4962,6.357,6.4553,705000.0],["2004-02-06",6.4607,6.5399,6.4539,6.5344,743438.0],["2004-02-09",6.5208,6.5235,6.428,6.4375,455625.0],["2004-02-10",6.4375,6.4744,6.4171,6.4498,517031.0],["2004-02-11",6.4225,6.4826,6.3734,6.4798,628594.0],["2004-02-12",6.4689,6.4826,6.4212,6.4212,370313.0],["2004-02-13",6.4225,6.4416,6.3516,6.4048,397969.0],["2004-02-17",6.4348,6.5153,6.4348,6.5099,694219.0],["2004-02-18",6.5099,6.5958,6.4962,6.5645,965625.0],["2004-02-19",6.5303,6.619,6.5303,6.5672,609844.0],["2004-02-20",6.6054,6.6368,6.5754,6.5781,589688.0],["2004-02-23",6.5918,6.7009,6.5631,6.6627,623906.0],["2004-02-24",6.6641,6.7009,6.6231,6.6805,858750.0],["2004-02-25",6.6818,6.6818,6.6027,6.645,633281.0],["2004-02-26",6.6463,6.6723,6.5986,6.619,816563.0],["2004-02-27",6.6409,6.72,6.6259,6.6682,630469.0],["2004-03-01",6.6873,6.8238,6.6873,6.8169,766875.0],["2004-03-02",6.8074,6.8087,6.7146,6.7487,671719.0],["2004-03-03",6.7214,6.7214,6.6477,6.6859,744375.0],["2004-03-04",6.6959,6.7165,6.6685,6.6685,589688.0],["2004-03-05",6.6685,6.7165,6.6507,6.6754,714844.0],["2004-03-08",6.6822,6.6877,6.6109,6.6233,498750.0],["2004-03-09",6.6233,6.6548,6.5863,6.6068,536719.0],["2004-03-10",6.6068,6.6836,6.5698,6.5698,726563.0],["2004-03-11",6.5452,6.6,6.489,6.504,739688.0],["2004-03-12",6.4972,6.4972,6.3409,6.4629,712500.0],["2004-03-15",6.4561,6.4561,6.297,6.3532,1128750.0],["2004-03-16",6.367,6.4561,6.3532,6.4245,900000.0],["2004-03-17",6.4423,6.5068,6.4286,6.4944,274688.0],["2004-03-18",6.4766,6.5054,6.4094,6.4561,452813.0],["2004-03-19",6.4218,6.4766,6.3971,6.3971,561563.0],["2004-03-22",6.4012,6.4012,6.3231,6.3601,587813.0],["2004-03-23",6.3532,6.3861,6.3053,6.3491,581250.0],["2004-03-24",6.3327,6.4519,6.3203,6.3724,929531.0],["2004-03-25",6.3999,6.4012,6.3039,6.3628,426563.0],["2004-03-26",6.3491,6.382,6.2943,6.3354,416719.0],["2004-03-29",6.3327,6.4835,6.3094,6.4835,843281.0],["2004-03-30",6.504,6.5671,6.4698,6.5589,542813.0],["2004-03-31",6.5451,6.5589,6.4629,6.5328,732656.0],["2004-04-01",6.552,6.6589,6.5452,6.6425,897188.0],["2004-04-02",6.6617,6.7453,6.5712,6.6301,1049063.0],["2004-04-05",6.648,6.6548,6.5794,6.6356,505781.0],["2004-04-06",6.6219,6.7014,6.5863,6.6891,722813.0],["2004-04-07",6.6822,6.7343,6.6685,6.6863,757031.0],["2004-04-08",6.6932,6.7192,6.6411,6.6548,491719.0],["2004-04-12",6.6754,6.6891,6.6466,6.6617,246563.0],["2004-04-13",6.6754,6.6781,6.5863,6.6068,483750.0],["2004-04-14",6.5931,6.6164,6.5287,6.5726,384844.0],["2004-04-15",6.5726,6.5726,6.4972,6.5369,414844.0],["2004-04-16",6.648,6.648,6.5931,6.6068,770625.0],["2004-04-19",6.6068,6.6178,6.5602,6.5972,525469.0],["2004-04-20",6.5904,6.5986,6.5314,6.5342,410156.0],["2004-04-21",6.5068,6.5616,6.4725,6.5575,643125.0],["2004-04-22",6.5575,6.6863,6.5164,6.6685,650156.0],["2004-04-23",6.6411,6.6411,6.5684,6.6233,430313.0],["2004-04-26",6.6233,6.6233,6.5479,6.5863,325781.0],["2004-04-27",6.6068,6.6521,6.5561,6.6068,393281.0],["2004-04-28",6.6,6.6,6.4081,6.4341,708281.0],["2004-04-29",6.4561,6.4903,6.4136,6.4396,493594.0],["2004-04-30",6.456,6.4876,6.3957,6.4232,467344.0],["2004-05-03",6.4094,6.5109,6.4067,6.5109,584531.0],["2004-05-04",6.4972,6.4972,6.4163,6.4656,541875.0],["2004-05-05",6.4423,6.4698,6.4012,6.4698,565781.0],["2004-05-06",6.4698,6.4903,6.4081,6.4848,352031.0],["2004-05-07",6.4698,6.515,6.419,6.4204,381094.0],["2004-05-10",6.4012,6.4561,6.3711,6.382,617813.0],["2004-05-11",6.3601,6.3656,6.2792,6.3313,580313.0],["2004-05-12",6.3053,6.3217,6.2408,6.3094,687656.0],["2004-05-13",6.319,6.3395,6.2765,6.3258,490313.0],["2004-05-14",6.3121,6.3574,6.271,6.3327,382969.0],["2004-05-17",6.319,6.3807,6.297,6.3464,527344.0],["2004-05-18",6.3601,6.3807,6.3025,6.3656,479063.0],["2004-05-19",6.3601,6.382,6.3327,6.367,746250.0],["2004-05-20",6.3327,6.4012,6.3149,6.4012,513281.0],["2004-05-21",6.4286,6.478,6.3916,6.4739,849375.0],["2004-05-24",6.4972,6.4972,6.4519,6.4725,436875.0],["2004-05-25",6.4835,6.5794,6.4465,6.5726,386250.0],["2004-05-26",6.5177,6.5753,6.5054,6.5616,490781.0],["2004-05-27",6.5726,6.6068,6.5547,6.5986,712031.0],["2004-05-28",6.6,6.6151,6.5575,6.5863,554531.0],["2004-06-01",6.5314,6.6809,6.5314,6.6425,667500.0],["2004-06-02",6.6617,6.7521,6.6425,6.7192,636094.0],["2004-06-03",6.7389,6.8146,6.7059,6.7444,837656.0],["2004-06-04",6.677,6.7348,6.677,6.6825,652969.0],["2004-06-07",6.6976,6.743,6.6907,6.743,408281.0],["2004-06-08",6.7527,6.8091,6.732,6.8077,406875.0],["2004-06-09",6.8077,6.8325,6.7375,6.7568,540469.0],["2004-06-10",6.7596,6.7651,6.6632,6.6825,585000.0],["2004-06-14",6.6632,6.7293,6.6632,6.7114,713906.0],["2004-06-15",6.7251,6.7485,6.7004,6.7155,740156.0],["2004-06-16",6.732,6.7527,6.7224,6.732,363281.0],["2004-06-17",6.7458,6.7458,6.6659,6.6976,420938.0],["2004-06-18",6.6838,6.7045,6.5806,6.5806,850313.0],["2004-06-21",6.615,6.6728,6.6068,6.6591,442969.0],["2004-06-22",6.6357,6.6549,6.5861,6.6081,534375.0],["2004-06-23",6.626,6.6398,6.5765,6.6123,638438.0],["2004-06-24",6.6219,6.6274,6.5765,6.5806,450000.0],["2004-06-25",6.5944,6.7017,6.5806,6.6494,2081250.0],["2004-06-28",6.6632,6.7252,6.6563,6.6701,663281.0],["2004-06-29",6.6742,6.6921,6.6357,6.688,482813.0],["2004-06-30",6.6907,6.6907,6.5806,6.6453,664688.0],["2004-07-01",6.677,6.7183,6.5517,6.6357,895781.0],["2004-07-02",6.6494,6.6563,6.5297,6.571,517500.0],["2004-07-06",6.571,6.5902,6.5352,6.5806,535313.0],["2004-07-07",6.6012,6.6095,6.5599,6.5655,501094.0],["2004-07-08",6.5806,6.6081,6.5118,6.571,429375.0],["2004-07-09",6.5641,6.5861,6.5324,6.5668,360469.0],["2004-07-12",6.5875,6.6026,6.5118,6.5806,373125.0],["2004-07-13",6.5668,6.5668,6.5242,6.5558,194063.0],["2004-07-14",6.5668,6.5668,6.5145,6.5503,795469.0],["2004-07-15",6.5599,6.5696,6.5173,6.5324,357188.0],["2004-07-16",6.6012,6.6012,6.5255,6.5599,488438.0],["2004-07-19",6.5737,6.5806,6.509,6.5255,375469.0],["2004-07-20",6.5118,6.5971,6.498,6.5751,473906.0],["2004-07-21",6.5944,6.604,6.4718,6.4773,537188.0],["2004-07-22",6.4429,6.4594,6.3837,6.4126,401719.0],["2004-07-23",6.4333,6.4374,6.3741,6.403,564375.0],["2004-07-26",6.4223,6.4471,6.3328,6.3658,476250.0],["2004-07-27",6.3796,6.4154,6.3534,6.3768,459844.0],["2004-07-28",6.3879,6.4264,6.3135,6.4223,776719.0],["2004-07-29",6.4237,6.4237,6.3438,6.3603,443438.0],["2004-07-30",6.37,6.4071,6.3397,6.403,403594.0],["2004-08-02",6.3879,6.4264,6.3837,6.4195,590625.0],["2004-08-03",6.4058,6.4058,6.2915,6.3135,700313.0],["2004-08-04",6.2915,6.4237,6.2474,6.4195,826875.0],["2004-08-05",6.4085,6.4223,6.2722,6.286,547031.0],["2004-08-06",6.2791,6.319,6.224,6.224,434063.0],["2004-08-09",6.2364,6.2557,6.2144,6.2364,382969.0],["2004-08-10",6.2433,6.2433,6.202,6.235,337969.0],["2004-08-11",6.2295,6.2612,6.2158,6.2516,819375.0],["2004-08-12",6.2295,6.2653,6.2199,6.2612,519844.0],["2004-08-13",6.264,6.2777,6.1937,6.2364,307500.0],["2004-08-16",6.2364,6.2502,6.1814,6.2406,642188.0],["2004-08-17",6.2268,6.2584,6.191,6.2282,465469.0],["2004-08-18",6.2282,6.3245,6.2171,6.3245,408281.0],["2004-08-19",6.3025,6.3066,6.2323,6.2998,539063.0],["2004-08-20",6.3121,6.3438,6.264,6.3355,309375.0],["2004-08-23",6.3355,6.4168,6.3355,6.381,349219.0],["2004-08-24",6.3975,6.4002,6.308,6.3438,470625.0],["2004-08-25",6.3534,6.3672,6.3149,6.3603,407344.0],["2004-08-26",6.3672,6.4044,6.319,6.3768,661875.0],["2004-08-27",6.3782,6.3796,6.3163,6.3452,344063.0],["2004-08-30",6.3507,6.4925,6.3452,6.4457,941250.0],["2004-08-31",6.4457,6.5489,6.4457,6.5379,868125.0],["2004-09-01",6.5503,6.5889,6.5503,6.582,707344.0],["2004-09-02",6.6391,6.776,6.628,6.758,1005000.0],["2004-09-03",6.7594,6.888,6.758,6.8659,964219.0],["2004-09-07",6.8935,6.9143,6.8437,6.8963,827813.0],["2004-09-08",6.8977,6.8977,6.7151,6.7151,1643906.0],["2004-09-09",6.7165,6.8023,6.711,6.7815,972188.0],["2004-09-10",6.3611,6.451,6.3072,6.375,7789688.0],["2004-09-13",6.4068,6.4413,6.3667,6.4095,2600156.0],["2004-09-14",6.4164,6.4731,6.3722,6.4704,1696406.0],["2004-09-15",6.4787,6.4897,6.4026,6.4399,847031.0],["2004-09-16",6.433,6.4967,6.4178,6.4925,702656.0],["2004-09-17",6.4925,6.5188,6.4565,6.4607,1345781.0],["2004-09-20",6.4621,6.5105,6.4303,6.4759,1063594.0],["2004-09-21",6.4759,6.4911,6.4441,6.4773,1016719.0],["2004-09-22",6.4579,6.4704,6.3694,6.375,721875.0],["2004-09-23",6.375,6.3805,6.2948,6.3501,1442813.0],["2004-09-24",6.3515,6.3611,6.3169,6.3183,826875.0],["2004-09-27",6.3044,6.3528,6.2685,6.2795,743906.0],["2004-09-28",6.2782,6.339,6.2726,6.3335,952969.0],["2004-09-29",6.368,6.368,6.2311,6.2505,900938.0],["2004-09-30",6.2643,6.3404,6.2422,6.3335,1575469.0],["2004-10-01",6.3473,6.4234,6.3279,6.404,797813.0],["2004-10-04",6.3902,6.4151,6.3155,6.3307,1523906.0],["2004-10-05",6.3611,6.3943,6.3044,6.3127,684844.0],["2004-10-06",6.3376,6.3611,6.2782,6.3058,506250.0],["2004-10-07",6.2948,6.303,6.2298,6.2367,715781.0],["2004-10-08",6.2505,6.292,6.2394,6.2754,880313.0],["2004-10-11",6.2754,6.2782,6.2491,6.2574,466406.0],["2004-10-12",6.2643,6.2643,6.198,6.2228,675000.0],["2004-10-13",6.2298,6.2533,6.1855,6.1869,890625.0],["2004-10-14",6.209,6.209,6.1468,6.1758,532969.0],["2004-10-15",6.209,6.2298,6.1565,6.1814,752344.0],["2004-10-18",6.1606,6.191,6.1316,6.1606,1124063.0],["2004-10-19",6.1606,6.1731,6.0445,6.0555,1156406.0],["2004-10-20",6.0569,6.115,6.003,6.0846,1728281.0],["2004-10-21",6.1122,6.1136,5.9878,6.0707,1228125.0],["2004-10-22",6.0804,6.0846,6.003,6.0154,581250.0],["2004-10-25",6.0154,6.115,5.9186,6.1136,1057031.0],["2004-10-26",6.0984,6.2298,6.0776,6.2228,3395625.0],["2004-10-27",6.2228,6.2367,6.1371,6.1468,1327500.0],["2004-10-28",6.1482,6.191,6.144,6.191,787969.0],["2004-10-29",6.2021,6.2228,6.1841,6.209,913125.0],["2004-11-01",6.209,6.274,6.209,6.2436,1029375.0],["2004-11-02",6.2643,6.3432,6.2629,6.3141,1210313.0],["2004-11-03",6.3418,6.4192,6.3335,6.4054,1369688.0],["2004-11-04",6.4303,6.5105,6.404,6.4994,1301250.0],["2004-11-05",6.4994,6.5132,6.4635,6.4828,1014375.0],["2004-11-08",6.5022,6.5105,6.451,6.4759,618750.0],["2004-11-09",6.4787,6.4994,6.4455,6.4704,791719.0],["2004-11-10",6.4787,6.5105,6.4579,6.4648,512813.0],["2004-11-11",6.4773,6.5326,6.4552,6.5298,615000.0],["2004-11-12",6.516,6.5893,6.4801,6.5893,683438.0],["2004-11-15",6.5672,6.6239,6.5326,6.6239,703594.0],["2004-11-16",6.6377,6.6377,6.581,6.6059,535313.0],["2004-11-17",6.5962,6.6446,6.5962,6.6377,937500.0],["2004-11-18",6.6377,6.6377,6.5824,6.5824,631406.0],["2004-11-19",6.6031,6.61,6.5132,6.5409,613594.0],["2004-11-22",6.5755,6.6308,6.5132,6.6308,462656.0],["2004-11-23",6.6377,6.6377,6.552,6.5907,594375.0],["2004-11-24",6.61,6.6114,6.5202,6.5907,359063.0],["2004-11-26",6.6031,6.6142,6.5506,6.5506,206250.0],["2004-11-29",6.5686,6.6391,6.534,6.6377,1106250.0],["2004-11-30",6.628,6.6737,6.6197,6.6405,943125.0],["2004-12-01",6.6363,6.6972,6.6211,6.6792,718125.0],["2004-12-02",6.6715,6.7063,6.5937,6.6243,925313.0],["2004-12-03",6.609,6.7257,6.609,6.6966,819375.0],["2004-12-06",6.7063,6.773,6.6993,6.7619,876563.0],["2004-12-07",6.7535,6.7925,6.6993,6.6993,1025156.0],["2004-12-08",6.6993,6.7591,6.6993,6.7299,482813.0],["2004-12-09",6.7118,6.78,6.6743,6.7619,704063.0],["2004-12-10",6.7688,6.8203,6.6729,6.8008,633281.0],["2004-12-13",6.8175,6.9287,6.8175,6.9287,1011094.0],["2004-12-14",6.9356,6.962,6.8508,6.8786,909844.0],["2004-12-15",6.8925,6.8925,6.8064,6.8383,622500.0],["2004-12-16",6.8453,6.8759,6.823,6.8578,460313.0],["2004-12-17",6.7897,6.8369,6.7188,6.7285,1546406.0],["2004-12-20",6.7633,6.8008,6.6952,6.7049,445781.0],["2004-12-21",6.723,6.7619,6.7146,6.7591,491250.0],["2004-12-22",6.7661,6.8439,6.7661,6.7994,785625.0],["2004-12-23",6.8078,6.8175,6.7202,6.7202,517031.0],["2004-12-27",6.7341,6.7744,6.7118,6.716,447656.0],["2004-12-28",6.7202,6.7674,6.6757,6.7466,543750.0],["2004-12-29",6.748,6.748,6.6966,6.7271,407344.0],["2004-12-30",6.7327,6.8355,6.7327,6.7897,404063.0],["2004-12-31",6.7619,6.8258,6.7619,6.7661,429375.0],["2005-01-03",6.7772,6.7841,6.6368,6.6785,1259531.0],["2005-01-04",6.741,6.7549,6.5895,6.6382,898125.0],["2005-01-05",6.6729,6.7146,6.6159,6.659,937031.0],["2005-01-06",6.6298,6.6674,6.5798,6.6674,857344.0],["2005-01-07",6.6924,6.7549,6.6535,6.6535,660000.0],["2005-01-10",6.6576,6.7132,6.6382,6.6952,510938.0],["2005-01-11",6.6952,6.6952,6.5965,6.666,753281.0],["2005-01-12",6.6688,6.6702,6.6076,6.6465,503906.0],["2005-01-13",6.6535,6.6535,6.5506,6.5506,688125.0],["2005-01-14",6.5576,6.5603,6.4797,6.5256,1091719.0],["2005-01-18",6.5325,6.6312,6.5159,6.6312,1051875.0],["2005-01-19",6.6312,6.6688,6.6312,6.6451,793125.0],["2005-01-20",6.641,6.6702,6.6187,6.6465,731250.0],["2005-01-21",6.6229,6.6702,6.5798,6.6229,607969.0],["2005-01-24",6.6257,6.6688,6.5756,6.5951,594375.0],["2005-01-25",6.6298,6.634,6.5603,6.5826,667031.0],["2005-01-26",6.5951,6.6076,6.5742,6.5951,862031.0],["2005-01-27",6.602,6.6771,6.5993,6.6743,774844.0],["2005-01-28",6.6576,6.6715,6.6257,6.6507,1015313.0],["2005-01-31",6.6715,6.7049,6.6507,6.7035,668906.0],["2005-02-01",6.7063,6.7424,6.691,6.7341,544688.0],["2005-02-02",6.6993,6.7786,6.6896,6.7674,864844.0],["2005-02-03",6.7702,6.88,6.7605,6.855,1025625.0],["2005-02-04",6.8592,6.9732,6.8592,6.9704,1257188.0],["2005-02-07",6.9593,7.0287,6.9412,6.9732,1147500.0],["2005-02-08",6.9745,7.0982,6.9454,7.0482,1737656.0],["2005-02-09",7.083,7.083,7.0121,7.0274,1147969.0],["2005-02-10",7.0274,7.0843,6.9926,7.0218,1098281.0],["2005-02-11",7.0399,7.0816,6.9704,7.0301,1172813.0],["2005-02-14",7.0051,7.0468,6.9857,7.0246,888281.0],["2005-02-15",7.0399,7.0413,7.0023,7.019,1165781.0],["2005-02-16",6.9982,6.9996,6.8217,6.9996,845625.0],["2005-02-17",7.0051,7.0079,6.8258,6.8411,1379063.0],["2005-02-18",6.8425,6.855,6.741,6.8383,1685156.0],["2005-02-22",6.9078,6.9189,6.8036,6.8286,1230938.0],["2005-02-23",6.8175,6.9481,6.8161,6.9148,1355625.0],["2005-02-24",6.9495,7.0051,6.9259,6.937,1334063.0],["2005-02-25",6.9217,6.9328,6.8633,6.9328,1107188.0],["2005-02-28",7.0468,7.0746,6.9662,7.0746,1580156.0],["2005-03-01",7.0885,7.2275,7.0885,7.2011,2392500.0],["2005-03-02",7.2011,7.3206,7.1399,7.3109,2130000.0],["2005-03-03",7.3456,7.4471,7.3401,7.4471,2254219.0],["2005-03-04",7.4568,7.5778,7.4346,7.5778,2073750.0],["2005-03-07",7.5778,7.6167,7.5639,7.6167,2331094.0],["2005-03-08",7.616,7.616,7.4457,7.4708,3971250.0],["2005-03-09",7.4973,7.4973,7.4219,7.4498,2929688.0],["2005-03-10",7.4694,7.4778,7.4289,7.4498,1440938.0],["2005-03-11",7.4498,7.4498,7.2753,7.3242,2331094.0],["2005-03-14",7.3312,7.3521,7.327,7.3312,1602656.0],["2005-03-15",7.3326,7.3409,7.1888,7.1902,3046875.0],["2005-03-16",7.1915,7.2544,7.1748,7.2432,2339063.0],["2005-03-17",7.2432,7.3451,7.2195,7.334,2801719.0],["2005-03-18",7.3577,7.5043,7.3298,7.4163,14703750.0],["2005-03-21",7.4903,7.4903,7.4135,7.4694,2403750.0],["2005-03-22",7.5043,7.5113,7.454,7.4778,2484375.0],["2005-03-23",7.4764,7.5378,7.4638,7.5378,2586094.0],["2005-03-24",7.5378,7.5615,7.4792,7.4903,1393125.0],["2005-03-28",7.5043,7.5755,7.4959,7.5113,1628906.0],["2005-03-29",7.595,7.595,7.5113,7.5546,1327031.0],["2005-03-30",7.5894,7.6565,7.5657,7.6216,1804219.0],["2005-03-31",7.595,7.6648,7.5811,7.6439,1145156.0],["2005-04-01",7.6718,7.6718,7.5322,7.5713,1369219.0],["2005-04-04",7.5462,7.7207,7.5113,7.6439,2889375.0],["2005-04-05",7.6579,7.7263,7.6579,7.7137,1270781.0],["2005-04-06",7.6997,7.8128,7.6774,7.7626,1749844.0],["2005-04-07",7.7416,7.7905,7.7346,7.7626,1341563.0],["2005-04-08",7.7765,7.8045,7.7012,7.7151,1578750.0],["2005-04-11",7.7486,7.7486,7.6523,7.6858,1566563.0],["2005-04-12",7.6718,7.7528,7.5964,7.7444,1391719.0],["2005-04-13",7.7235,7.7444,7.6467,7.6579,1405313.0],["2005-04-14",7.6718,7.7207,7.6453,7.6523,1377656.0],["2005-04-15",7.6174,7.6327,7.5601,7.602,1775156.0],["2005-04-18",7.602,7.7011,7.5699,7.6565,1515938.0],["2005-04-19",7.6285,7.6648,7.5922,7.6495,787969.0],["2005-04-20",7.6327,7.6327,7.5392,7.5406,1280156.0],["2005-04-21",7.609,7.7305,7.5978,7.6886,1875000.0],["2005-04-22",7.7416,7.7486,7.5364,7.5657,1808438.0],["2005-04-25",7.6006,7.8128,7.5881,7.8128,1438125.0],["2005-04-26",7.8128,7.8128,7.6997,7.7207,2069063.0],["2005-04-27",7.7416,7.7416,7.6481,7.676,1432500.0],["2005-04-28",7.6579,7.7486,7.5532,7.7277,2454375.0],["2005-04-29",7.6928,7.7486,7.6481,7.7486,979688.0],["2005-05-02",7.7486,7.7765,7.6956,7.7319,935156.0],["2005-05-03",7.7668,7.7696,7.6648,7.6928,1295625.0],["2005-05-04",7.7277,7.9273,7.7151,7.9273,1506094.0],["2005-05-05",7.958,7.9678,7.8184,7.8896,840000.0],["2005-05-06",7.8547,7.965,7.8547,7.9106,767813.0],["2005-05-09",7.8952,8.0083,7.8952,8.0083,1254844.0],["2005-05-10",7.9734,7.9929,7.8757,7.9162,911719.0],["2005-05-11",8.0139,8.0139,7.8896,7.979,857813.0],["2005-05-12",7.9915,8.0195,7.9217,7.9538,735000.0],["2005-05-13",7.9594,8.0278,7.9273,7.958,1017188.0],["2005-05-16",7.958,8.1046,7.958,8.0809,963281.0],["2005-05-17",8.046,8.0572,7.9483,7.9957,1033125.0],["2005-05-18",7.9999,8.0572,7.9762,8.053,617344.0],["2005-05-19",8.0669,8.0669,7.9846,8.0237,776719.0],["2005-05-20",8.0278,8.0278,7.9329,7.9888,680156.0],["2005-05-23",7.9231,7.9832,7.9036,7.958,1160625.0],["2005-05-24",7.9231,8.025,7.9064,8.0027,1000313.0],["2005-05-25",7.986,7.9999,7.8966,7.9427,584531.0],["2005-05-26",7.9511,8.046,7.8994,8.0251,997969.0],["2005-05-27",8.0418,8.3769,8.0376,8.2791,1792500.0],["2005-05-31",8.3071,8.3517,8.2247,8.3238,1162500.0],["2005-06-01",8.3001,8.4034,8.2861,8.3881,1101563.0],["2005-06-02",8.3551,8.3551,8.2458,8.2836,1263750.0],["2005-06-03",8.299,8.3173,8.2458,8.2892,642656.0],["2005-06-06",8.2766,8.2766,8.1813,8.2331,862031.0],["2005-06-07",8.2514,8.2514,8.1659,8.1813,1840781.0],["2005-06-08",8.2163,8.2163,8.1588,8.2009,805781.0],["2005-06-09",8.1869,8.2135,8.1126,8.1869,787031.0],["2005-06-10",8.1869,8.2205,8.1448,8.163,845625.0],["2005-06-13",8.1588,8.2402,8.1294,8.2149,892969.0],["2005-06-14",8.243,8.4112,8.2289,8.4112,973125.0],["2005-06-15",8.4462,8.4462,8.2584,8.285,738750.0],["2005-06-16",8.306,8.3144,8.2163,8.2163,485156.0],["2005-06-17",8.3902,8.3916,8.2598,8.3102,1935469.0],["2005-06-20",8.3257,8.3775,8.2752,8.3719,622500.0],["2005-06-21",8.4252,8.428,8.2878,8.299,634219.0],["2005-06-22",8.313,8.313,8.2373,8.2401,676875.0],["2005-06-23",8.2556,8.3481,8.1869,8.2135,726094.0],["2005-06-24",8.1308,8.3425,8.1308,8.278,1421719.0],["2005-06-27",8.2458,8.4504,8.1981,8.4252,1487344.0],["2005-06-28",8.4476,8.5794,8.4476,8.5275,1922813.0],["2005-06-29",8.5626,8.6018,8.4897,8.5696,1291875.0],["2005-06-30",8.5458,8.6074,8.4757,8.4757,1212188.0],["2005-07-01",8.463,8.5752,8.463,8.5542,754688.0],["2005-07-05",8.5472,8.6102,8.5163,8.5275,817969.0],["2005-07-06",8.4953,8.5219,8.4308,8.4392,1184063.0],["2005-07-07",8.3411,8.4715,8.2962,8.4673,766406.0],["2005-07-08",8.4322,8.4813,8.393,8.4546,910313.0],["2005-07-11",8.4897,8.4897,8.3495,8.407,1311094.0],["2005-07-12",8.4322,8.4462,8.3691,8.4098,634688.0],["2005-07-13",8.3747,8.5163,8.3481,8.4995,903750.0],["2005-07-14",8.5864,8.6341,8.4911,8.5135,689063.0],["2005-07-15",8.5051,8.5135,8.4294,8.4981,733125.0],["2005-07-18",8.5205,8.5444,8.4364,8.4841,360469.0],["2005-07-19",8.4953,8.5514,8.4715,8.4855,605625.0],["2005-07-20",8.5275,8.5345,8.4182,8.4645,886406.0],["2005-07-21",8.4294,8.4364,8.3467,8.3495,930000.0],["2005-07-22",8.271,8.2864,8.2023,8.285,1045781.0],["2005-07-25",8.2023,8.3327,8.1939,8.299,1191094.0],["2005-07-26",8.3271,8.3271,8.1476,8.1588,1847813.0],["2005-07-27",8.1939,8.2121,8.1252,8.163,1101563.0],["2005-07-28",8.1981,8.299,8.1616,8.2962,609844.0],["2005-07-29",8.278,8.278,8.1785,8.1939,801094.0],["2005-08-01",8.1799,8.2219,8.1182,8.163,555000.0],["2005-08-02",8.1616,8.2289,8.1616,8.2289,1033594.0],["2005-08-03",8.2149,8.2233,8.0972,8.1084,792656.0],["2005-08-04",8.1434,8.1659,8.0481,8.1168,985781.0],["2005-08-05",8.128,8.1364,8.0747,8.0845,757969.0],["2005-08-08",8.1196,8.1196,7.9906,8.0257,995625.0],["2005-08-09",8.0116,8.0509,7.9514,7.9626,1467656.0],["2005-08-10",7.9906,8.0229,7.9626,7.9682,1382813.0],["2005-08-11",7.9878,8.0159,7.9359,7.9682,823125.0],["2005-08-12",7.9416,7.9976,7.9051,7.9051,1122188.0],["2005-08-15",7.8953,7.9626,7.8715,7.9037,1418906.0],["2005-08-16",7.9317,7.9458,7.8364,7.8532,1472813.0],["2005-08-17",7.8406,7.8757,7.7803,7.8645,1411875.0],["2005-08-18",7.8925,7.9359,7.8476,7.9121,1411406.0],["2005-08-19",7.9275,7.9612,7.8883,7.9135,927188.0],["2005-08-22",7.9135,8.1588,7.9135,8.1042,3165469.0],["2005-08-23",8.1168,8.1645,8.0649,8.1308,1206094.0],["2005-08-24",8.1532,8.2402,8.1168,8.1897,1747031.0],["2005-08-25",8.1729,8.1813,8.0425,8.0761,1929375.0],["2005-08-26",8.0621,8.1,8.0116,8.0383,2385000.0],["2005-08-29",8.0032,8.163,7.9766,8.0355,1657031.0],["2005-08-30",8.0271,8.0565,7.957,8.0481,1410938.0],["2005-08-31",8.0747,8.0747,7.9233,7.9387,2101875.0],["2005-09-01",7.9345,7.9556,7.8518,7.9107,1673438.0],["2005-09-02",7.9275,7.9724,7.8771,7.9051,937031.0],["2005-09-06",7.8988,8.0607,7.8974,8.0607,1808438.0],["2005-09-07",8.0396,8.1452,7.972,8.1283,1852969.0],["2005-09-08",8.1072,8.1212,7.9903,8.0705,1607813.0],["2005-09-09",8.0691,8.1733,8.0353,8.1677,1179375.0],["2005-09-12",8.3071,8.6506,8.2395,8.6126,3444844.0],["2005-09-13",8.5774,8.5774,8.3507,8.4197,2811094.0],["2005-09-14",8.4211,8.431,8.3507,8.4042,1455469.0],["2005-09-15",8.4972,8.5521,8.4648,8.4746,1897969.0],["2005-09-16",8.5577,8.759,8.5183,8.752,5583281.0],["2005-09-19",8.7154,8.7393,8.6492,8.6971,1541719.0],["2005-09-20",8.6971,8.721,8.6182,8.6591,1552500.0],["2005-09-21",8.6323,8.6323,8.5084,8.5084,1192031.0],["2005-09-22",8.4901,8.5281,8.4169,8.4296,1201875.0],["2005-09-23",8.4437,8.4774,8.3634,8.4423,1237500.0],["2005-09-26",8.124,8.2902,8.0762,8.2113,2378438.0],["2005-09-27",8.1902,8.2761,8.1804,8.248,1667813.0],["2005-09-28",8.2339,8.2888,8.1691,8.2029,1408594.0],["2005-09-29",8.1677,8.2705,8.124,8.2465,1295625.0],["2005-09-30",8.3029,8.4225,8.2663,8.3831,1309688.0],["2005-10-03",8.369,8.3958,8.2606,8.2888,1132031.0],["2005-10-04",8.324,8.4479,8.2888,8.4479,1044844.0],["2005-10-05",8.4127,8.4127,8.1705,8.1916,1482188.0],["2005-10-06",8.1663,8.2296,8.1226,8.2085,1037813.0],["2005-10-07",8.1733,8.1761,7.9593,8.0888,1617656.0],["2005-10-10",8.124,8.2071,8.0917,8.1114,1155469.0],["2005-10-11",8.0255,8.1184,8.0142,8.0903,1899844.0],["2005-10-12",8.0677,8.1367,8.0551,8.1142,1964063.0],["2005-10-13",8.0959,8.1944,8.0522,8.1015,1631719.0],["2005-10-14",8.0818,8.2536,8.0537,8.2367,1125938.0],["2005-10-17",8.2198,8.2508,8.1719,8.2142,842344.0],["2005-10-18",8.2367,8.2564,8.1761,8.2184,1214531.0],["2005-10-19",8.2465,8.286,8.2099,8.2719,1975781.0],["2005-10-20",8.3,8.3578,8.1578,8.1804,1015313.0],["2005-10-21",8.1804,8.431,8.1804,8.4113,1926094.0],["2005-10-24",8.4268,8.6802,8.4127,8.645,1591875.0],["2005-10-25",8.645,8.6999,8.5338,8.6267,1373906.0],["2005-10-26",8.6619,8.7238,8.5521,8.5676,974531.0],["2005-10-27",8.5887,8.6309,8.5197,8.5647,684375.0],["2005-10-28",8.5887,8.8407,8.5647,8.8224,1714219.0],["2005-10-31",8.8576,8.9674,8.8449,8.9182,1023281.0],["2005-11-01",8.9407,8.9407,8.7957,8.8703,1499063.0],["2005-11-02",8.8984,9.0111,8.8351,8.8787,1569844.0],["2005-11-03",8.8703,8.9745,8.8393,8.9632,1648594.0],["2005-11-04",8.9829,9.0111,8.8829,8.9829,888281.0],["2005-11-07",8.9688,8.9688,8.8942,8.9139,1330781.0],["2005-11-08",8.8787,8.9533,8.7872,8.9336,1447969.0],["2005-11-09",8.9618,9.0167,8.8787,9.0097,965625.0],["2005-11-10",9.0097,9.1716,8.9125,9.1237,1322344.0],["2005-11-11",9.1519,9.1561,9.0758,9.1265,591094.0],["2005-11-14",9.1026,9.1772,9.0773,9.1674,570469.0],["2005-11-15",9.18,9.2434,9.104,9.242,1308750.0],["2005-11-16",9.2589,9.2603,9.1631,9.2476,861563.0],["2005-11-17",9.2279,9.2532,9.1631,9.18,964219.0],["2005-11-18",9.1941,9.1969,9.1181,9.1378,912188.0],["2005-11-21",9.0674,9.2434,9.0266,9.1871,1331719.0],["2005-11-22",9.3631,9.6404,9.3631,9.4349,2007656.0],["2005-11-23",9.4335,9.4856,9.3786,9.4335,1525313.0],["2005-11-25",9.5039,9.5447,9.4335,9.4673,510000.0],["2005-11-28",9.5531,9.6081,9.4476,9.5898,1751250.0],["2005-11-29",9.6658,9.7658,9.6165,9.708,1432500.0],["2005-11-30",9.708,9.7841,9.6587,9.6953,1340625.0],["2005-12-01",9.6134,9.7123,9.5964,9.6911,991406.0],["2005-12-02",9.6148,9.8141,9.5299,9.7943,1351406.0],["2005-12-05",9.759,9.8113,9.6869,9.7858,853125.0],["2005-12-06",9.7547,9.8692,9.7547,9.8396,686719.0],["2005-12-07",9.7689,9.9046,9.7236,9.9003,1500469.0],["2005-12-08",9.865,9.9979,9.8636,9.9385,1553438.0],["2005-12-09",9.9032,10.0276,9.889,9.9809,989531.0],["2005-12-12",10.094,10.1082,9.8989,9.9131,1082813.0],["2005-12-13",9.8424,10.1407,9.8396,10.1294,1302656.0],["2005-12-14",10.1364,10.2312,10.0898,10.1393,919688.0],["2005-12-15",10.1746,10.2001,10.0714,10.1463,770156.0],["2005-12-16",10.1817,10.2354,10.087,10.1011,1575000.0],["2005-12-19",9.9809,10.1166,9.9781,10.0898,1111406.0],["2005-12-20",10.1152,10.1576,10.0573,10.1025,645938.0],["2005-12-21",10.1378,10.176,9.8523,9.8707,2625469.0],["2005-12-22",9.8353,9.8961,9.7872,9.8509,1476563.0],["2005-12-23",9.8862,9.9795,9.882,9.9668,789844.0],["2005-12-27",9.964,10.0601,9.9286,9.9484,685781.0],["2005-12-28",9.9343,9.9555,9.8848,9.9385,689531.0],["2005-12-29",9.9484,9.9668,9.8396,9.8721,907500.0],["2005-12-30",9.8509,9.8848,9.7703,9.8,1043438.0],["2006-01-03",9.5285,10.0926,9.5285,10.0799,1926094.0],["2006-01-04",10.1576,10.1675,10.0219,10.0756,803438.0],["2006-01-05",10.094,10.1011,9.7816,9.7901,1869844.0],["2006-01-06",9.8254,9.8876,9.7307,9.8381,1687031.0],["2006-01-09",9.8381,9.9668,9.8169,9.9131,920625.0],["2006-01-10",9.8989,9.9272,9.783,9.8862,1555313.0],["2006-01-11",9.9215,10.07,9.8919,10.07,1065469.0],["2006-01-12",10.0516,10.0587,9.9668,10.0163,679688.0],["2006-01-13",10.0516,10.0997,9.9908,10.0346,737344.0],["2006-01-17",9.8961,9.9866,9.8282,9.9838,1008750.0],["2006-01-18",10.0191,10.0205,9.8735,9.8848,879375.0],["2006-01-19",9.8862,9.9343,9.8664,9.889,710625.0],["2006-01-20",9.8678,9.9696,9.8608,9.906,1522500.0],["2006-01-23",9.9413,9.9993,9.8862,9.9951,862031.0],["2006-01-24",10.0304,10.1152,10.0092,10.046,909844.0],["2006-01-25",10.0559,10.135,10.0134,10.0855,903750.0],["2006-01-26",10.1209,10.2114,9.9428,9.9866,965625.0],["2006-01-27",9.9739,10.0898,9.9413,10.0756,483750.0],["2006-01-30",10.0813,10.0898,10.0332,10.0516,399375.0],["2006-01-31",10.087,10.1025,9.988,10.0262,872344.0],["2006-02-01",10.0177,10.0969,9.8056,9.8593,1223438.0],["2006-02-02",9.8466,9.9767,9.7971,9.9456,1277344.0],["2006-02-03",9.9102,9.9979,9.8848,9.9018,738281.0],["2006-02-06",9.8905,9.8905,9.7463,9.7519,1055625.0],["2006-02-07",9.7547,9.7576,9.5653,9.6162,1880625.0],["2006-02-08",9.5978,9.6699,9.5709,9.636,889688.0],["2006-02-09",9.6275,9.7293,9.6077,9.6558,703125.0],["2006-02-10",9.6416,9.7448,9.6105,9.6416,816094.0],["2006-02-13",9.6063,9.6826,9.595,9.6614,573750.0],["2006-02-14",9.6614,9.6911,9.595,9.6346,1041094.0],["2006-02-15",9.6558,9.7321,9.6529,9.701,587344.0],["2006-02-16",9.7123,9.7646,9.6883,9.7646,681563.0],["2006-02-17",9.7024,9.759,9.6812,9.6911,612656.0],["2006-02-21",9.7265,9.7618,9.6586,9.7618,676406.0],["2006-02-22",9.8141,9.9456,9.8085,9.9046,1078594.0],["2006-02-23",9.964,9.9739,9.8692,9.9201,401719.0],["2006-02-24",9.9527,9.9527,9.7759,9.8396,671719.0],["2006-02-27",9.8735,9.9399,9.8311,9.923,1144219.0],["2006-02-28",9.8904,9.9668,9.8466,9.947,1342500.0],["2006-03-01",10.1435,10.8433,10.1435,10.7443,3449531.0],["2006-03-02",10.6383,10.9903,10.6213,10.8122,2071406.0],["2006-03-03",10.815,10.9635,10.7302,10.8885,1496719.0],["2006-03-06",10.8743,10.897,10.7637,10.8729,1046250.0],["2006-03-07",10.8446,11.0702,10.8446,10.8999,1736250.0],["2006-03-08",10.9283,11.09,10.9254,10.9694,1235156.0],["2006-03-09",10.9694,11.073,10.9013,11.056,780000.0],["2006-03-10",10.9751,11.2489,10.9751,11.1837,842344.0],["2006-03-13",11.1666,11.3085,11.1638,11.2021,727031.0],["2006-03-14",11.1666,11.3951,11.1666,11.3908,823594.0],["2006-03-15",11.4575,11.4604,11.3241,11.3851,1042500.0],["2006-03-16",11.4717,11.642,11.4646,11.5795,958125.0],["2006-03-17",11.6278,11.7129,11.5611,11.6221,1625156.0],["2006-03-20",11.6505,11.6803,11.5412,11.5994,1183125.0],["2006-03-21",11.6349,11.6349,11.476,11.5086,872813.0],["2006-03-22",11.4802,11.527,11.4164,11.4646,2203594.0],["2006-03-23",11.4646,11.476,11.3213,11.3752,1155000.0],["2006-03-24",11.3866,11.3866,11.2376,11.2759,1007813.0],["2006-03-27",11.266,11.3043,11.1851,11.2262,993750.0],["2006-03-28",11.2447,11.2617,11.1524,11.2064,1303594.0],["2006-03-29",11.2064,11.2518,11.1567,11.212,1839375.0],["2006-03-30",11.1908,11.2092,11.029,11.029,1347656.0],["2006-03-31",11.0815,11.1227,10.9169,10.9212,2391563.0],["2006-04-03",10.7835,10.9779,10.7694,10.8474,2183906.0],["2006-04-04",10.8474,10.8502,10.7722,10.8105,2028281.0],["2006-04-05",10.8048,10.8474,10.7566,10.8034,1215469.0],["2006-04-06",10.8034,10.819,10.7183,10.7438,1184531.0],["2006-04-07",10.68,10.7467,10.5523,10.5523,867188.0],["2006-04-10",10.5707,10.6487,10.5338,10.5523,809063.0],["2006-04-11",10.5707,10.592,10.4217,10.4373,509531.0],["2006-04-12",10.4317,10.5026,10.409,10.4856,572813.0],["2006-04-13",10.4572,10.4742,10.3721,10.4146,568125.0],["2006-04-17",10.4288,10.4473,10.2997,10.3763,565781.0],["2006-04-18",10.3721,10.5835,10.3494,10.5367,1551563.0],["2006-04-19",10.514,10.5934,10.4771,10.5636,1057500.0],["2006-04-20",10.5423,10.6289,10.504,10.5253,725156.0],["2006-04-21",10.5352,10.5821,10.3891,10.4317,844688.0],["2006-04-24",10.4317,10.4317,10.3437,10.3863,608438.0],["2006-04-25",10.3508,10.4359,10.3167,10.3565,1064531.0],["2006-04-26",10.3153,10.6189,10.3153,10.5849,1398750.0],["2006-04-27",10.5707,10.6005,10.4813,10.4955,769688.0],["2006-04-28",10.4742,10.5849,10.4388,10.5707,950156.0],["2006-05-01",10.5565,10.5764,10.3451,10.3735,807656.0],["2006-05-02",10.2515,10.7041,10.25,10.7041,1802344.0],["2006-05-03",10.6984,10.7083,10.5551,10.6558,884063.0],["2006-05-04",10.6842,10.7694,10.6842,10.7481,778594.0],["2006-05-05",10.7197,10.7708,10.6927,10.7197,466875.0],["2006-05-08",10.7481,10.7722,10.7041,10.7552,382969.0],["2006-05-09",10.7027,10.8233,10.6842,10.7594,780000.0],["2006-05-10",10.7764,10.8502,10.7566,10.8119,645938.0],["2006-05-11",10.7977,10.7977,10.6686,10.7098,538125.0],["2006-05-12",10.6842,10.7935,10.5608,10.5835,844688.0],["2006-05-15",10.6161,10.7254,10.5296,10.6984,878906.0],["2006-05-16",10.6913,10.7154,10.6275,10.6516,483750.0],["2006-05-17",10.5792,10.6417,10.4104,10.4189,745781.0],["2006-05-18",10.3948,10.4941,10.3664,10.3763,773438.0],["2006-05-19",10.4189,10.5168,10.3792,10.5054,846094.0],["2006-05-22",10.4856,10.5977,10.4288,10.5438,1046250.0],["2006-05-23",10.5438,10.6757,10.5281,10.6147,1055156.0],["2006-05-24",10.5707,10.67,10.5324,10.5835,1138594.0],["2006-05-25",10.5792,10.697,10.5735,10.697,495938.0],["2006-05-26",10.697,10.724,10.575,10.6488,419063.0],["2006-05-30",10.5991,10.7183,10.5565,10.6729,897656.0],["2006-05-31",10.6346,10.8715,10.6346,10.8261,1447500.0],["2006-06-01",10.9609,11.0177,10.47,10.5026,2342344.0],["2006-06-02",10.5026,10.67,10.4019,10.5579,1709063.0],["2006-06-05",10.4967,10.7089,10.4696,10.5608,1659375.0],["2006-06-06",10.5537,10.6961,10.5437,10.6818,1308281.0],["2006-06-07",10.7673,10.8499,10.6591,10.6662,1393125.0],["2006-06-08",10.6106,10.6192,10.3628,10.4468,1939219.0],["2006-06-09",10.3828,10.3828,10.2688,10.2902,1163906.0],["2006-06-12",10.2802,10.2873,10.125,10.125,827813.0],["2006-06-13",10.1136,10.1948,9.9996,10.0765,1656094.0],["2006-06-14",10.0623,10.3016,10.0623,10.3016,1609688.0],["2006-06-15",10.3187,10.5209,10.293,10.5209,1140000.0],["2006-06-16",10.4682,10.5693,10.4568,10.4568,1214063.0],["2006-06-19",10.4924,10.5793,10.2759,10.3002,956719.0],["2006-06-20",10.3272,10.5352,10.3187,10.4768,1032188.0],["2006-06-21",10.4711,10.5081,10.3984,10.4725,1043906.0],["2006-06-22",10.4682,10.4725,10.3144,10.3329,817969.0],["2006-06-23",10.2759,10.4525,10.2218,10.3258,971719.0],["2006-06-26",10.34,10.34,10.1905,10.1905,1346719.0],["2006-06-27",10.219,10.2304,10.0737,10.0851,1351875.0],["2006-06-28",10.219,10.219,10.0623,10.1463,1202344.0],["2006-06-29",10.1819,10.3372,10.1022,10.3187,1193438.0],["2006-06-30",10.3016,10.3543,10.1762,10.1762,1584375.0],["2006-07-03",10.2118,10.2588,10.1093,10.246,518906.0],["2006-07-05",10.1762,10.1948,10.0253,10.1705,1832344.0],["2006-07-06",10.1691,10.2318,10.1022,10.1862,752344.0],["2006-07-07",10.1506,10.1563,9.984,10.0125,784688.0],["2006-07-10",10.0623,10.1278,10.011,10.0196,1187344.0],["2006-07-11",10.0509,10.2888,9.984,10.2674,1388906.0],["2006-07-12",10.1834,10.1948,10.0025,10.0253,1360313.0],["2006-07-13",10.0267,10.0623,9.8786,9.8985,1142344.0],["2006-07-14",9.8629,9.9185,9.7305,9.8074,764063.0],["2006-07-17",9.8131,9.9697,9.7917,9.9555,1429688.0],["2006-07-18",9.9569,10.0424,9.9213,10.0281,1156875.0],["2006-07-19",10.0637,10.35,10.0637,10.2845,1552969.0],["2006-07-20",10.2603,10.3671,10.2304,10.2389,910313.0],["2006-07-21",10.2987,10.303,10.1705,10.256,969375.0],["2006-07-24",10.246,10.3358,10.2047,10.3272,624844.0],["2006-07-25",10.2987,10.397,10.2645,10.3628,577500.0],["2006-07-26",10.2289,10.4582,10.2289,10.3813,750469.0],["2006-07-27",10.4098,10.5166,10.303,10.3115,594375.0],["2006-07-28",10.34,10.5437,10.3258,10.407,494531.0],["2006-07-31",10.3742,10.4611,10.313,10.4611,712031.0],["2006-08-01",10.454,10.454,10.2617,10.4283,686719.0],["2006-08-02",10.4255,10.5394,10.4084,10.4768,541875.0],["2006-08-03",10.4711,10.4825,10.3415,10.3956,918281.0],["2006-08-04",10.4169,10.5266,10.3899,10.4497,615469.0],["2006-08-07",10.3956,10.3956,10.2289,10.303,778125.0],["2006-08-08",10.3742,10.491,10.2802,10.3301,1264219.0],["2006-08-09",10.3657,10.4896,10.2688,10.2916,736875.0],["2006-08-10",10.3058,10.3058,10.219,10.2945,634219.0],["2006-08-11",10.2688,10.3329,10.2489,10.266,545625.0],["2006-08-14",10.3828,10.4426,10.2175,10.2418,677813.0],["2006-08-15",10.3187,10.4682,10.2674,10.4625,628125.0],["2006-08-16",10.4241,10.6021,10.4084,10.5964,795000.0],["2006-08-17",10.5679,10.5921,10.4468,10.4967,1027031.0],["2006-08-18",10.5038,10.5465,10.3885,10.5209,540938.0],["2006-08-21",10.5223,10.585,10.4967,10.5537,474375.0],["2006-08-22",10.4682,10.5181,10.4212,10.4853,965156.0],["2006-08-23",10.5067,10.6135,10.5024,10.5594,290156.0],["2006-08-24",10.6448,10.6448,10.4867,10.5152,504844.0],["2006-08-25",10.4554,10.5565,10.4212,10.548,487969.0],["2006-08-28",10.5679,10.575,10.4226,10.4839,967969.0],["2006-08-29",10.5124,10.8599,10.5124,10.7659,1424063.0],["2006-08-30",10.7189,10.8656,10.7189,10.7758,673125.0],["2006-08-31",10.8599,11.3085,10.7958,10.9638,1519688.0],["2006-09-01",10.9995,11.0621,10.8456,11.0522,860156.0],["2006-09-05",11.0078,11.2723,10.9321,11.0507,1514531.0],["2006-09-06",11.0379,11.0379,10.8835,10.9421,871875.0],["2006-09-07",10.8921,10.9492,10.7991,10.8706,642656.0],["2006-09-08",10.9492,10.9921,10.8821,10.9078,712969.0],["2006-09-11",10.8492,10.9006,10.6962,10.8563,1942031.0],["2006-09-12",10.8778,10.8992,10.7663,10.7963,1232344.0],["2006-09-13",10.7963,10.7963,10.6848,10.7563,1198125.0],["2006-09-14",10.7634,10.8149,10.5976,10.7677,1308750.0],["2006-09-15",10.8735,10.9349,10.792,10.8263,2468438.0],["2006-09-18",10.7834,10.8835,10.732,10.7977,859688.0],["2006-09-19",10.7663,10.9807,10.6991,10.9635,1431563.0],["2006-09-20",10.8878,10.9893,10.8778,10.9893,866719.0],["2006-09-21",10.9592,10.9778,10.7577,10.782,748594.0],["2006-09-22",10.7205,10.812,10.712,10.7863,690469.0],["2006-09-25",10.862,10.9978,10.7305,10.9592,1244063.0],["2006-09-26",10.9378,11.0064,10.8635,10.9707,690469.0],["2006-09-27",10.8921,10.975,10.8863,10.9307,533438.0],["2006-09-28",10.9492,10.9692,10.8563,10.9135,362813.0],["2006-09-29",10.9492,11.0236,10.9164,10.9564,600938.0],["2006-10-02",11.0593,11.0593,10.8821,10.9807,616875.0],["2006-10-03",10.9635,10.9635,10.7706,10.9049,808594.0],["2006-10-04",10.8706,11.0078,10.7363,10.9878,759375.0],["2006-10-05",10.9206,10.9707,10.852,10.9206,1162969.0],["2006-10-06",10.9264,10.9264,10.7877,10.8435,317344.0],["2006-10-09",10.8277,10.8277,10.6905,10.742,504375.0],["2006-10-10",10.7277,10.7277,10.519,10.6562,909375.0],["2006-10-11",10.6305,10.6848,10.5633,10.6262,582188.0],["2006-10-12",10.6233,10.7405,10.599,10.6562,570000.0],["2006-10-13",10.6205,10.6948,10.589,10.6033,1000781.0],["2006-10-16",10.6033,10.6419,10.5419,10.5933,881250.0],["2006-10-17",10.5476,10.5933,10.4775,10.4861,546563.0],["2006-10-18",10.5061,10.5561,10.4589,10.5047,1015313.0],["2006-10-19",10.5333,10.5419,10.4232,10.4432,682031.0],["2006-10-20",10.5204,10.5933,10.3389,10.3689,1023750.0],["2006-10-23",10.3132,10.3746,10.2731,10.2917,1179844.0],["2006-10-24",10.3031,10.3603,10.1759,10.1902,1106250.0],["2006-10-25",10.2345,10.3289,10.1902,10.2989,1852500.0],["2006-10-26",10.286,10.4089,10.286,10.3117,1134844.0],["2006-10-27",10.3375,10.4118,10.246,10.3432,927656.0],["2006-10-30",10.3689,10.4504,10.3532,10.366,840000.0],["2006-10-31",10.4089,10.4532,10.1488,10.3189,1355625.0],["2006-11-01",10.3174,10.3174,10.2102,10.2488,813750.0],["2006-11-02",10.256,10.3017,10.1531,10.1816,1155000.0],["2006-11-03",10.1688,10.2231,10.1545,10.1816,690469.0],["2006-11-06",10.2002,10.3489,10.2002,10.3074,641250.0],["2006-11-07",10.296,10.3861,10.2274,10.2788,750938.0],["2006-11-08",10.2717,10.3003,10.2074,10.2517,706406.0],["2006-11-09",10.2774,10.286,10.2088,10.2474,746719.0],["2006-11-10",10.2917,10.3174,10.246,10.2931,641250.0],["2006-11-13",10.3274,10.356,10.2717,10.2989,515156.0],["2006-11-14",10.296,10.296,10.1488,10.2431,1172813.0],["2006-11-15",10.2488,10.2789,10.1917,10.2388,1020469.0],["2006-11-16",10.256,10.3417,10.2417,10.296,1563281.0],["2006-11-17",10.256,10.3017,10.256,10.2931,1826719.0],["2006-11-20",10.286,10.3317,10.256,10.2946,782813.0],["2006-11-21",10.296,10.3132,10.2331,10.2445,1477031.0],["2006-11-22",10.2417,10.3317,10.2417,10.2917,597188.0],["2006-11-24",10.2403,10.2946,10.2403,10.2488,369844.0],["2006-11-27",10.2831,10.306,10.1359,10.1702,999375.0],["2006-11-28",10.1488,10.2588,10.1488,10.2017,947344.0],["2006-11-29",10.2374,10.3089,10.1559,10.2417,1045781.0],["2006-11-30",10.3354,10.3354,9.8832,9.9694,3031406.0],["2006-12-01",9.9536,9.955,9.5918,9.6765,2369531.0],["2006-12-04",9.7096,9.7325,9.6392,9.6995,1858594.0],["2006-12-05",9.6737,9.6737,9.4067,9.4827,2072813.0],["2006-12-06",9.4914,9.5961,9.4196,9.4827,2231250.0],["2006-12-07",9.4827,9.6694,9.4827,9.5818,1625156.0],["2006-12-08",9.9766,10.0196,9.7067,9.7426,2344219.0],["2006-12-11",9.7454,9.777,9.4885,9.5459,1883438.0],["2006-12-12",9.5818,9.5961,9.4871,9.5402,2334844.0],["2006-12-13",9.5459,9.6708,9.4885,9.5272,1768594.0],["2006-12-14",9.5416,9.6751,9.5402,9.5976,1577344.0],["2006-12-15",9.6435,9.655,9.5387,9.5818,2742188.0],["2006-12-18",9.5818,9.6062,9.5158,9.5344,1365469.0],["2006-12-19",9.5028,9.5172,9.4167,9.4483,1342031.0],["2006-12-20",9.4153,9.467,9.388,9.4052,1173281.0],["2006-12-21",9.4311,9.4741,9.3966,9.4182,1019063.0],["2006-12-22",9.4454,9.4555,9.3693,9.3923,848906.0],["2006-12-26",9.4167,9.4555,9.4052,9.4325,624844.0],["2006-12-27",9.5172,9.5617,9.4799,9.4971,1216406.0],["2006-12-28",9.4598,9.543,9.4325,9.5229,1006406.0],["2006-12-29",9.5158,9.5847,9.4555,9.5086,1074844.0],["2007-01-03",9.7813,9.7813,9.4713,9.5229,2739375.0],["2007-01-04",9.51,9.5531,9.3536,9.3909,1690313.0],["2007-01-05",9.3751,9.3937,9.2157,9.2703,1874063.0],["2007-01-08",9.2588,9.3406,9.2172,9.3162,1503750.0],["2007-01-09",9.3378,9.3665,9.3091,9.3349,1696875.0],["2007-01-10",9.3234,9.3665,9.2918,9.3464,1334531.0],["2007-01-11",9.3478,9.4009,9.3406,9.3536,1374844.0],["2007-01-12",9.355,9.3981,9.3306,9.3981,1007813.0],["2007-01-16",9.3794,9.4555,9.3019,9.4067,1575938.0],["2007-01-17",9.3736,9.4698,9.3449,9.421,1495313.0],["2007-01-18",9.4397,9.5115,9.4253,9.4957,1475625.0],["2007-01-19",9.5172,9.5172,9.4225,9.4612,1524375.0],["2007-01-22",9.4612,9.5272,9.4497,9.454,1614375.0],["2007-01-23",9.4469,9.4942,9.4081,9.4382,1443281.0],["2007-01-24",9.467,9.5014,9.4138,9.4569,1577813.0],["2007-01-25",9.4268,9.4569,9.365,9.3952,1062656.0],["2007-01-26",9.3966,9.4253,9.3119,9.3449,1167188.0],["2007-01-29",9.3736,9.378,9.2947,9.3105,1453594.0],["2007-01-30",9.3119,9.3636,9.2846,9.3248,852656.0],["2007-01-31",9.3449,9.4483,9.3162,9.4153,1062188.0],["2007-02-01",9.4095,9.5014,9.3808,9.5,1077656.0],["2007-02-02",9.5531,9.5646,9.4598,9.5014,984375.0],["2007-02-05",9.5028,9.5229,9.4555,9.5,1443281.0],["2007-02-06",9.4741,9.5215,9.3162,9.3579,2905313.0],["2007-02-07",9.3937,9.4727,9.3335,9.4081,1439531.0],["2007-02-08",9.421,9.4368,9.3048,9.3493,1596563.0],["2007-02-09",9.3507,9.4153,9.2947,9.3378,1279219.0],["2007-02-12",9.3593,9.4382,9.332,9.4024,760781.0],["2007-02-13",9.4024,9.5057,9.4024,9.4598,1158750.0],["2007-02-14",9.4741,9.5244,9.4382,9.4928,1136250.0],["2007-02-15",9.5258,9.5459,9.4741,9.5014,946875.0],["2007-02-16",9.4713,9.5201,9.4454,9.4856,1073438.0],["2007-02-20",9.7684,9.7971,9.6191,9.7225,1860469.0],["2007-02-21",9.7497,9.7684,9.6464,9.655,1047656.0],["2007-02-22",9.678,9.7641,9.6177,9.6421,900938.0],["2007-02-23",9.6105,9.6895,9.5402,9.5689,907500.0],["2007-02-26",9.5603,9.6564,9.5316,9.6249,1185469.0],["2007-02-27",9.6062,9.7397,9.2631,9.3091,2651250.0],["2007-02-28",9.3105,9.4411,9.3105,9.388,1993594.0],["2007-03-01",9.3019,9.3449,9.1397,9.3248,1800938.0],["2007-03-02",9.2878,9.4681,9.1652,9.2662,2073281.0],["2007-03-05",9.2661,9.3671,9.2647,9.3383,1797188.0],["2007-03-06",9.3743,9.6988,9.3743,9.4882,4578281.0],["2007-03-07",9.458,9.481,9.2604,9.295,2670000.0],["2007-03-08",9.3253,9.3628,9.295,9.3137,1630313.0],["2007-03-09",9.3527,9.3916,9.3166,9.3628,1314375.0],["2007-03-12",9.3166,9.3959,9.2618,9.3772,1573125.0],["2007-03-13",9.6483,9.6483,9.1666,9.2085,3155625.0],["2007-03-14",9.2445,9.3931,9.2243,9.3599,1862344.0],["2007-03-15",9.3383,9.3599,9.2878,9.3339,1752656.0],["2007-03-16",9.3815,9.4017,9.2806,9.3253,2091563.0],["2007-03-19",9.3253,9.3599,9.246,9.3224,1164844.0],["2007-03-20",9.3008,9.3628,9.22,9.2575,1698281.0],["2007-03-21",9.2878,9.3743,9.1637,9.3714,1963594.0],["2007-03-22",9.2878,9.3325,9.282,9.3137,1170000.0],["2007-03-23",9.3383,9.4075,9.3253,9.3844,1076250.0],["2007-03-26",9.37,9.4349,9.3109,9.4262,1177969.0],["2007-03-27",9.3902,9.4104,9.3209,9.3282,1207500.0],["2007-03-28",9.295,9.4262,9.2661,9.3729,2036250.0],["2007-03-29",9.3873,9.4695,9.3758,9.4406,1474688.0],["2007-03-30",9.4407,9.4738,9.3959,9.4551,1857188.0],["2007-04-02",9.4479,9.4926,9.4176,9.4695,1851094.0],["2007-04-03",9.5474,9.6267,9.4969,9.533,2749219.0],["2007-04-04",9.5185,9.5344,9.4666,9.4796,2019844.0],["2007-04-05",9.5041,9.5906,9.4493,9.4666,937969.0],["2007-04-09",9.4848,9.4937,9.3531,9.4863,2305781.0],["2007-04-10",9.5277,9.6609,9.5277,9.5795,1386563.0],["2007-04-11",9.5233,9.5425,9.402,9.4597,1869375.0],["2007-04-12",9.4671,9.4671,9.3457,9.4079,1834219.0],["2007-04-13",9.4168,9.4197,9.3561,9.4005,1671563.0],["2007-04-16",9.4227,9.5322,9.402,9.5218,1120313.0],["2007-04-17",9.5218,9.5218,9.3886,9.4966,1820156.0],["2007-04-18",9.4966,9.4966,9.4168,9.4745,1104844.0],["2007-04-19",9.4745,9.4789,9.4168,9.4774,1769531.0],["2007-04-20",9.581,9.5958,9.4685,9.5292,1920000.0],["2007-04-23",9.5307,9.5307,9.4641,9.4966,867188.0],["2007-04-24",9.4833,9.5055,9.4256,9.4715,1846406.0],["2007-04-25",9.5085,9.581,9.4256,9.4952,1703906.0],["2007-04-26",9.4804,9.5351,9.4404,9.4892,1185938.0],["2007-04-27",9.4537,9.5292,9.4168,9.4833,1096406.0],["2007-04-30",9.4833,9.5588,9.4286,9.4582,2128594.0],["2007-05-01",9.4833,9.5617,9.433,9.5055,1397813.0],["2007-05-02",9.4996,9.5825,9.4715,9.5277,961406.0],["2007-05-03",9.5292,9.5958,9.4878,9.5706,1288594.0],["2007-05-04",9.5825,9.6002,9.4597,9.51,2113125.0],["2007-05-07",9.5351,9.5825,9.5085,9.5647,947813.0],["2007-05-08",9.5543,9.5765,9.4671,9.4966,1640625.0],["2007-05-09",9.5321,9.6875,9.5129,9.6697,1829531.0],["2007-05-10",9.655,9.655,9.51,9.5292,2209219.0],["2007-05-11",9.5795,9.5825,9.4892,9.5543,1603125.0],["2007-05-14",9.5543,9.7082,9.5543,9.6771,2112188.0],["2007-05-15",9.6771,9.7038,9.6342,9.6535,1481719.0],["2007-05-16",9.6757,9.8014,9.6313,9.7999,1326563.0],["2007-05-17",9.7763,9.8014,9.7023,9.7763,842813.0],["2007-05-18",9.794,9.8206,9.7644,9.8133,1567031.0],["2007-05-21",9.8088,9.8621,9.7807,9.8473,1107188.0],["2007-05-22",9.8414,9.9272,9.8029,9.9212,1452656.0],["2007-05-23",9.9213,10.0307,9.9213,10.0041,2099063.0],["2007-05-24",9.9863,9.9982,9.9109,9.9198,1502813.0],["2007-05-25",10.0322,10.0544,9.9538,10.0174,1157813.0],["2007-05-29",10.0233,10.1417,10.0233,10.0973,2235938.0],["2007-05-30",10.0603,10.1032,9.9863,10.1032,2234531.0],["2007-05-31",10.1373,10.2393,10.0988,10.0988,5688750.0],["2007-06-01",10.1343,10.1535,9.9878,10.0381,2669531.0],["2007-06-04",10.0252,10.1054,9.9628,10.1025,2197031.0],["2007-06-05",10.6776,10.8485,10.3566,10.4859,3778594.0],["2007-06-06",10.4577,10.4978,10.3447,10.474,2891250.0],["2007-06-07",10.4146,10.4681,10.2689,10.2838,2647500.0],["2007-06-08",10.2853,10.4012,10.2318,10.3908,1755938.0],["2007-06-11",10.7029,11.0357,10.4116,10.6538,2613750.0],["2007-06-12",10.5751,10.7118,10.5498,10.6107,1837969.0],["2007-06-13",10.6122,10.7772,10.6122,10.7772,1635938.0],["2007-06-14",10.7668,10.8009,10.6865,10.7742,1282969.0],["2007-06-15",10.8336,10.8634,10.7935,10.7935,1687500.0],["2007-06-18",10.795,10.9154,10.7712,10.9124,1144219.0],["2007-06-19",10.8871,10.8871,10.7757,10.8396,1297500.0],["2007-06-20",10.8529,10.8782,10.7311,10.7311,1444688.0],["2007-06-21",10.6672,10.9139,10.633,10.8827,1697813.0],["2007-06-22",10.6182,10.7237,10.5676,10.5676,3384375.0],["2007-06-25",10.584,10.7742,10.5528,10.6077,1215469.0],["2007-06-26",10.6122,10.6999,10.581,10.6063,850781.0],["2007-06-27",10.5216,10.8351,10.5216,10.8009,1312500.0],["2007-06-28",10.8009,10.9198,10.7385,10.844,1122188.0],["2007-06-29",10.8396,10.9273,10.7786,10.8604,1101094.0],["2007-07-02",10.9228,10.957,10.7162,10.7742,1447969.0],["2007-07-03",10.6969,10.7742,10.6598,10.7326,826406.0],["2007-07-05",10.6999,10.7385,10.5884,10.737,1464844.0],["2007-07-06",10.6999,10.7385,10.6122,10.7341,786563.0],["2007-07-09",10.7727,10.8797,10.7355,10.8723,1753125.0],["2007-07-10",10.7697,10.8217,10.6048,10.6271,1522500.0],["2007-07-11",10.6286,10.7103,10.5959,10.6776,631875.0],["2007-07-12",10.6791,10.74,10.6092,10.74,984375.0],["2007-07-13",10.74,10.8069,10.6598,10.7816,684844.0],["2007-07-16",10.7088,10.8084,10.6315,10.7474,579844.0],["2007-07-17",10.7712,10.7891,10.6152,10.6746,645938.0],["2007-07-18",10.6731,10.6731,10.4948,10.6018,745313.0],["2007-07-19",10.6122,10.7668,10.5438,10.7207,946875.0],["2007-07-20",10.7252,10.7252,10.425,10.4948,1551563.0],["2007-07-23",10.2139,10.578,10.2139,10.523,618750.0],["2007-07-24",10.5052,10.6479,10.3744,10.3848,817031.0],["2007-07-25",10.4621,10.5082,10.3298,10.4502,825000.0],["2007-07-26",10.7326,10.7326,10.0534,10.1381,1775625.0],["2007-07-27",10.0311,10.1872,9.9004,9.9063,1600313.0],["2007-07-30",9.8543,10.1292,9.7889,10.0713,1525781.0],["2007-07-31",10.101,10.1783,9.8573,9.8736,1732500.0],["2007-08-01",9.8974,10.1367,9.8142,10.1069,1389375.0],["2007-08-02",10.1099,10.2734,10.0609,10.2496,1544531.0],["2007-08-03",10.2615,10.5557,10.2139,10.3403,1557656.0],["2007-08-06",10.3833,10.7593,10.3833,10.7445,1903594.0],["2007-08-07",10.6776,11.0907,10.6731,11.0209,1870313.0],["2007-08-08",10.9986,11.3285,10.9614,11.1739,3875625.0],["2007-08-09",11.0536,11.8709,10.9956,11.2319,6702188.0],["2007-08-10",11.2334,11.3701,10.798,10.9406,3014063.0],["2007-08-13",10.8574,10.9035,10.6612,10.7133,1587188.0],["2007-08-14",10.7073,10.746,10.3952,10.4116,1482656.0],["2007-08-15",10.4146,10.6181,10.4027,10.4294,1133906.0],["2007-08-16",10.4279,10.792,10.4042,10.7385,1748438.0],["2007-08-17",11.1249,11.1799,10.7861,10.9971,1429219.0],["2007-08-20",10.9778,11.064,10.9243,10.9867,981094.0],["2007-08-21",10.9347,11.0759,10.8886,10.9897,1143750.0],["2007-08-22",11.113,11.1457,10.9971,11.1279,1133438.0],["2007-08-23",11.1413,11.1457,10.8797,10.9332,1053281.0],["2007-08-24",10.8767,11.009,10.847,11.009,1011094.0],["2007-08-27",11.0016,11.0907,10.853,10.8544,1171875.0],["2007-08-28",10.8099,10.9391,10.7073,10.7073,841875.0],["2007-08-29",10.8113,11.0521,10.8113,11.0268,1012031.0],["2007-08-30",10.7438,11.1526,10.2648,10.7975,1954219.0],["2007-08-31",10.8795,10.8795,10.6393,10.6781,1077656.0],["2007-09-04",10.596,10.7378,10.4453,10.702,1425938.0],["2007-09-05",10.593,10.6289,10.4781,10.5244,964219.0],["2007-09-06",10.5393,10.5483,10.3782,10.4244,1148906.0],["2007-09-07",10.2573,10.4811,10.2484,10.2737,958594.0],["2007-09-10",10.3528,10.4214,10.1469,10.2125,1320000.0],["2007-09-11",10.2364,10.4394,10.2364,10.4349,896719.0],["2007-09-12",10.4259,10.4453,10.223,10.308,1751719.0],["2007-09-13",10.3991,10.4379,10.2096,10.311,1514531.0],["2007-09-14",10.2961,10.693,10.2961,10.5468,2264063.0],["2007-09-17",10.5468,10.9571,10.5468,10.7467,1890469.0],["2007-09-18",10.8094,11.1302,10.7259,11.0273,1965000.0],["2007-09-19",11.0347,11.1362,10.8407,11.1019,1665469.0],["2007-09-20",11.1437,11.3347,11.1183,11.2138,1474688.0],["2007-09-21",11.3809,11.3869,11.0825,11.1093,4744688.0],["2007-09-24",11.1362,11.1959,10.9273,10.9616,1172344.0],["2007-09-25",10.9721,11.1511,10.9512,11.1273,1506563.0],["2007-09-26",11.2034,11.3048,11.0646,11.1705,1006875.0],["2007-09-27",11.1869,11.1914,11.0288,11.1481,744375.0],["2007-09-28",11.1198,11.2526,10.8661,11.178,1366406.0],["2007-10-01",11.2078,11.2272,11.1347,11.1825,1271719.0],["2007-10-02",11.2093,11.2526,11.0944,11.1541,536250.0],["2007-10-03",11.087,11.1317,11.0347,11.0497,945469.0],["2007-10-04",11.1108,11.2078,11.0825,11.1914,1067344.0],["2007-10-05",11.1914,11.1914,11.0914,11.1437,855469.0],["2007-10-08",11.1631,11.1899,11.1377,11.1646,356719.0],["2007-10-09",11.4466,11.4466,11.0661,11.2034,844219.0],["2007-10-10",11.1795,11.184,11.0422,11.1795,844219.0],["2007-10-11",11.2989,11.4003,11.087,11.1675,837188.0],["2007-10-12",11.178,11.2168,11.0228,11.0571,1255313.0],["2007-10-15",11.0616,11.0616,10.8288,10.9273,899063.0],["2007-10-16",10.9467,11.0855,10.8467,11.0347,1366406.0],["2007-10-17",11.087,11.1332,10.7557,10.8915,1102031.0],["2007-10-18",10.9079,11.0228,10.8363,10.8661,897188.0],["2007-10-19",10.7811,10.9139,10.7542,10.7542,1521094.0],["2007-10-22",10.599,10.8303,10.599,10.8079,811406.0],["2007-10-23",10.8258,10.9288,10.7005,10.8154,971250.0],["2007-10-24",10.7885,10.9631,10.7229,10.9079,1101563.0],["2007-10-25",10.9273,10.9989,10.8184,10.9691,1003125.0],["2007-10-26",11.0288,11.0422,10.8572,10.9452,558750.0],["2007-10-29",10.9989,11.0213,10.896,10.9601,1017656.0],["2007-10-30",10.9333,10.9885,10.896,10.9556,570938.0],["2007-10-31",10.9959,11.0407,10.8915,11.0392,1364063.0],["2007-11-01",10.9661,11.0691,10.6945,10.6945,914063.0],["2007-11-02",10.6796,10.9139,10.6154,10.884,1348594.0],["2007-11-05",11.166,11.166,10.6841,10.7423,1036875.0],["2007-11-06",10.7602,10.8691,10.5438,10.705,924844.0],["2007-11-07",10.6095,10.8303,10.5513,10.5513,1401094.0],["2007-11-08",10.5095,10.5169,9.7723,10.308,2979844.0],["2007-11-09",10.2066,10.3125,10.1006,10.1051,1441875.0],["2007-11-12",10.1484,10.5736,10.1051,10.2454,2214844.0],["2007-11-13",10.2588,10.5751,10.1663,10.5647,1854844.0],["2007-11-14",10.5781,10.6617,10.2439,10.2633,1504219.0],["2007-11-15",10.2633,10.3274,10.1126,10.1469,1084219.0],["2007-11-16",9.8544,10.4737,9.8544,10.4737,2077500.0],["2007-11-19",10.4289,10.4468,10.2021,10.217,1799063.0],["2007-11-20",10.2931,10.6095,10.2513,10.4379,2544375.0],["2007-11-21",10.3931,10.5587,10.2707,10.2707,1794844.0],["2007-11-23",10.3185,10.3901,10.2319,10.3722,592031.0],["2007-11-26",10.32,10.4035,9.9962,9.9962,1771875.0],["2007-11-27",10.02,10.608,10.02,10.608,2606719.0],["2007-11-28",10.608,10.7423,10.4826,10.7423,2539219.0],["2007-11-29",10.6691,10.7438,10.2857,10.3812,3596250.0],["2007-11-30",10.408,10.5513,10.1872,10.5408,3289219.0],["2007-12-03",10.6773,10.9652,10.6008,10.9022,3738281.0],["2007-12-04",10.9247,10.9876,10.2469,10.6923,4728750.0],["2007-12-05",10.8482,10.9067,10.6698,10.8257,3259688.0],["2007-12-06",10.8212,10.9127,10.7267,10.8332,2271563.0],["2007-12-07",10.8902,11.0116,10.6473,10.6983,1931250.0],["2007-12-10",10.7088,10.7837,10.6023,10.6683,1542656.0],["2007-12-11",10.6623,10.8242,10.4958,10.5258,1886719.0],["2007-12-12",10.8107,10.9607,10.5843,10.8947,2703750.0],["2007-12-13",10.8257,10.8917,10.6083,10.7222,2002031.0],["2007-12-14",10.6983,10.8182,10.6653,10.7507,2272969.0],["2007-12-17",10.7282,10.8677,10.6893,10.7687,1615781.0],["2007-12-18",10.8227,11.0671,10.8227,10.9427,3367500.0],["2007-12-19",11.0506,11.0506,10.7222,10.8122,1186875.0],["2007-12-20",10.8707,11.2021,10.8557,11.1466,2410313.0],["2007-12-21",11.2081,11.3505,11.1481,11.277,2907656.0],["2007-12-24",11.346,11.418,11.2006,11.2995,480938.0],["2007-12-26",11.2171,11.3085,11.1781,11.2605,863906.0],["2007-12-27",11.2066,11.331,11.1331,11.2575,1126406.0],["2007-12-28",11.3115,11.346,11.1346,11.2156,909375.0],["2007-12-31",11.1541,11.2216,10.9771,11.1121,1456406.0],["2008-01-02",11.0596,11.0986,10.7402,10.7582,1600781.0],["2008-01-03",10.8167,11.0026,10.7927,10.9831,1551563.0],["2008-01-04",10.9337,11.0806,10.8512,10.9157,1800469.0],["2008-01-07",11.2081,11.2081,10.9007,11.1481,2541563.0],["2008-01-08",11.1136,11.307,10.9292,11.1061,2325000.0],["2008-01-09",11.1391,11.2006,10.9771,11.0611,2029219.0],["2008-01-10",11.0011,11.1856,10.8437,10.9547,2707031.0],["2008-01-11",10.8107,10.8572,10.4584,10.4718,3630938.0],["2008-01-14",10.4958,10.7177,10.4449,10.6608,2124844.0],["2008-01-15",10.5063,10.7177,10.4584,10.5093,2298281.0],["2008-01-16",10.4823,10.7118,10.4584,10.5498,2155781.0],["2008-01-17",10.5603,10.5603,10.004,10.0295,3657656.0],["2008-01-18",10.0295,10.142,9.8196,9.8901,4642500.0],["2008-01-22",9.4867,9.8436,9.1988,9.7791,5117344.0],["2008-01-23",9.5377,9.9471,9.2723,9.8871,3358594.0],["2008-01-24",9.9351,10.019,9.8166,9.8796,2349375.0],["2008-01-25",9.7461,9.8631,9.5962,9.6217,3141563.0],["2008-01-28",9.3818,9.8241,9.2708,9.8136,4946719.0],["2008-01-29",9.8466,9.8661,9.6247,9.7821,2610938.0],["2008-01-30",9.7791,9.8856,9.4897,9.5302,2513906.0],["2008-01-31",9.4133,9.5902,9.3233,9.3233,4370625.0],["2008-02-01",9.4358,9.9785,9.3818,9.9785,3326719.0],["2008-02-04",9.9605,10.0505,9.8001,9.8256,1938750.0],["2008-02-05",9.6187,9.7731,9.5347,9.5527,2380781.0],["2008-02-06",9.6337,9.7311,9.5722,9.6322,1803750.0],["2008-02-07",9.6247,9.7791,9.5842,9.6862,2251406.0],["2008-02-08",9.5962,9.7896,9.5692,9.7686,1999219.0],["2008-02-11",9.7761,9.8796,9.7191,9.8031,2337188.0],["2008-02-12",9.8271,9.9695,9.8271,9.9381,2243438.0],["2008-02-13",9.7461,9.7461,9.3113,9.4852,2948906.0],["2008-02-14",9.4972,9.5992,9.3953,9.5347,2611875.0],["2008-02-15",9.5257,9.7116,9.4687,9.6922,2511563.0],["2008-02-19",9.8091,9.8211,9.6697,9.6997,1813594.0],["2008-02-20",9.6412,9.7701,9.4583,9.7191,2341406.0],["2008-02-21",9.7506,9.8736,9.6787,9.6937,1639219.0],["2008-02-22",9.7116,9.9515,9.6892,9.9515,2577656.0],["2008-02-25",9.9755,10.3069,9.9546,10.196,3597656.0],["2008-02-26",10.181,10.1885,10.04,10.073,1780781.0],["2008-02-27",10.052,10.172,10.0025,10.0475,1608281.0],["2008-02-28",10.037,10.046,9.8466,9.9066,1592344.0],["2008-02-29",9.6262,9.7386,9.3728,9.5617,4854375.0],["2008-03-03",9.6115,9.8496,9.521,9.8135,2812031.0],["2008-03-04",9.6597,9.8828,9.6461,9.7275,1690313.0],["2008-03-05",9.7215,9.8376,9.6672,9.7577,2406563.0],["2008-03-06",9.6929,9.7411,9.4758,9.4758,2235938.0],["2008-03-07",9.4667,9.6115,9.417,9.5331,1971094.0],["2008-03-10",9.5225,9.6778,9.4577,9.5346,1094531.0],["2008-03-11",9.7577,9.8662,9.5903,9.8662,1778906.0],["2008-03-12",9.8933,10.0411,9.8406,9.8481,1831875.0],["2008-03-13",9.732,9.8617,9.5647,9.7818,1361250.0],["2008-03-14",9.83,10.0531,9.6748,9.7441,1149375.0],["2008-03-17",9.7441,10.0275,9.729,9.8346,2036250.0],["2008-03-18",9.9039,10.1843,9.8361,10.1843,1674844.0],["2008-03-19",10.4692,10.4692,10.0109,10.0109,1678125.0],["2008-03-20",9.7622,10.1134,9.7622,10.1089,2143125.0],["2008-03-24",10.2054,10.329,10.0366,10.2446,1365938.0],["2008-03-25",10.3004,10.3169,10.1391,10.1843,1512656.0],["2008-03-26",10.1903,10.2777,10.0712,10.1089,1016719.0],["2008-03-27",10.1903,10.2295,9.9853,10.0034,1425000.0],["2008-03-28",10.0999,10.1948,9.9928,10.0034,905625.0],["2008-03-31",10.0381,10.0426,9.9265,9.9823,1087500.0],["2008-04-01",10.127,10.531,10.0516,10.531,2128594.0],["2008-04-02",10.531,10.8084,10.4722,10.4888,1421250.0],["2008-04-03",10.4632,10.5596,10.3772,10.4858,1128281.0],["2008-04-04",10.4601,10.7933,10.4451,10.7315,1093594.0],["2008-04-07",10.7255,10.8038,10.6365,10.73,952031.0],["2008-04-08",10.6275,10.7601,10.5054,10.73,1693594.0],["2008-04-09",10.7224,10.7586,10.4315,10.5024,1059375.0],["2008-04-10",10.534,10.8988,10.4345,10.7933,1776094.0],["2008-04-11",10.7616,10.8837,10.6214,10.7888,1604063.0],["2008-04-14",10.439,10.7255,10.3335,10.6998,1905938.0],["2008-04-15",10.7255,10.7873,10.528,10.6094,1188750.0],["2008-04-16",10.7013,10.7013,10.54,10.7013,1057500.0],["2008-04-17",10.7405,10.8295,10.6214,10.8099,1165313.0],["2008-04-18",11.0043,11.0571,10.7631,10.834,923906.0],["2008-04-21",10.7526,10.7993,10.6802,10.7526,600000.0],["2008-04-22",10.7481,10.7827,10.5204,10.5717,1346250.0],["2008-04-23",10.5717,10.6395,10.326,10.4044,2334844.0],["2008-04-24",10.4466,10.4601,10.1134,10.1421,2867813.0],["2008-04-25",10.1541,10.1994,10.0712,10.1737,1670156.0],["2008-04-28",10.2205,10.4511,10.2205,10.427,2203125.0],["2008-04-29",10.427,10.4692,10.3154,10.3561,871875.0],["2008-04-30",10.3622,10.5325,10.2205,10.2536,1400625.0],["2008-05-01",10.2717,10.54,10.2717,10.4722,1225781.0],["2008-05-02",10.5868,10.7224,10.5024,10.5988,1036875.0],["2008-05-05",10.4963,10.6983,10.4255,10.6516,1145625.0],["2008-05-06",10.5325,10.7451,10.5325,10.7209,847969.0],["2008-05-07",10.6968,10.8536,10.5627,10.5807,727969.0],["2008-05-08",10.5446,10.7345,10.5385,10.6757,695156.0],["2008-05-09",10.5144,10.6908,10.5144,10.6275,1000313.0],["2008-05-12",10.7104,10.9063,10.6998,10.8913,1000313.0],["2008-05-13",10.944,11.0028,10.8023,10.9516,1477031.0],["2008-05-14",10.9531,11.0978,10.9455,11.0254,1068750.0],["2008-05-15",10.9862,11.1038,10.8581,11.0043,912656.0],["2008-05-16",10.9877,11.1144,10.7993,10.9847,796875.0],["2008-05-19",10.9455,11.0797,10.9048,11.0119,773438.0],["2008-05-20",11.0797,11.2214,11.042,11.143,1568906.0],["2008-05-21",11.1189,11.3058,11.0752,11.1114,1357031.0],["2008-05-22",11.143,11.2455,11.0616,11.2078,1213125.0],["2008-05-23",11.0707,11.2124,11.0511,11.1385,1593281.0],["2008-05-27",11.1852,11.3827,11.1852,11.3601,1679063.0],["2008-05-28",11.4113,11.4415,11.1279,11.2335,1361250.0],["2008-05-29",11.235,11.3737,11.2003,11.3345,1580625.0],["2008-05-30",11.2983,11.4249,11.2877,11.3329,1518750.0],["2008-06-02",11.3072,11.3224,11.0998,11.1528,1125938.0],["2008-06-03",11.0558,11.0922,10.8408,10.8408,2066719.0],["2008-06-04",10.8923,10.9953,10.8605,10.915,2147344.0],["2008-06-05",11.4647,11.8963,11.3542,11.8826,5680313.0],["2008-06-06",11.5828,11.9296,11.5828,11.6979,3158906.0],["2008-06-09",11.7221,11.766,11.5086,11.654,2028750.0],["2008-06-10",11.5783,11.7918,11.5631,11.5889,2432344.0],["2008-06-11",11.5434,11.6176,11.4526,11.5556,1465781.0],["2008-06-12",11.657,11.7282,11.4814,11.5359,1836094.0],["2008-06-13",11.6706,11.7842,11.5646,11.7494,2393438.0],["2008-06-16",11.6479,11.704,11.4041,11.5253,1692656.0],["2008-06-17",11.6525,11.6812,11.5419,11.5571,2072344.0],["2008-06-18",11.5298,11.6555,11.4495,11.5677,1560469.0],["2008-06-19",11.607,11.6176,11.4692,11.5798,1417500.0],["2008-06-20",11.5798,11.6298,11.4768,11.4889,2302969.0],["2008-06-23",11.5359,11.7327,11.5359,11.5904,1028906.0],["2008-06-24",11.5707,11.6313,11.4344,11.5298,1422656.0],["2008-06-25",11.5268,11.7221,11.5177,11.5752,1317188.0],["2008-06-26",11.5132,11.5465,11.2739,11.5086,2314219.0],["2008-06-27",11.5934,11.7312,11.4647,11.5026,3299531.0],["2008-06-30",11.5344,11.6207,11.395,11.4435,1492500.0],["2008-07-01",11.2709,11.4178,10.9589,11.024,4896563.0],["2008-07-02",10.8287,10.9574,10.1427,10.4017,5472188.0],["2008-07-03",10.5092,10.5909,10.4622,10.5198,1393594.0],["2008-07-07",10.494,10.5198,10.332,10.4244,2167031.0],["2008-07-08",10.4002,10.6,10.379,10.4986,2996719.0],["2008-07-09",10.4759,10.6848,10.4274,10.5228,2146875.0],["2008-07-10",10.5198,10.5788,10.3244,10.4335,1267500.0],["2008-07-11",10.3623,10.5258,10.2836,10.4774,2410313.0],["2008-07-14",10.6212,10.9892,10.5531,10.6167,2614688.0],["2008-07-15",10.5925,10.6894,10.5925,10.6318,3235313.0],["2008-07-16",10.6864,10.7348,10.5788,10.7136,2808281.0],["2008-07-17",10.6652,10.8499,10.5698,10.7772,2297344.0],["2008-07-18",10.753,10.8151,10.6258,10.7197,1857656.0],["2008-07-21",10.6076,10.6909,10.5713,10.6379,775313.0],["2008-07-22",10.9241,10.9256,10.6364,10.9241,1702031.0],["2008-07-23",10.9165,10.965,10.7621,10.965,1140469.0],["2008-07-24",10.9483,11.0346,10.8257,10.865,1798125.0],["2008-07-25",10.9256,10.9256,10.7303,10.7484,944531.0],["2008-07-28",10.6803,10.7923,10.597,10.6591,1192969.0],["2008-07-29",10.7136,10.7348,10.594,10.6924,1587188.0],["2008-07-30",10.7166,10.7696,10.5698,10.7333,1477969.0],["2008-07-31",10.812,10.9408,10.706,10.8968,1782656.0],["2008-08-01",11.0059,11.0104,10.7575,10.7969,1064063.0],["2008-08-04",10.7666,10.9407,10.7666,10.8696,821250.0],["2008-08-05",10.8681,11.1497,10.8681,11.1497,1687969.0],["2008-08-06",11.1603,11.2906,11.074,11.28,807656.0],["2008-08-07",11.1618,11.1982,10.9544,10.9998,1162969.0],["2008-08-08",11.0074,11.3163,10.8984,11.3163,995625.0],["2008-08-11",11.3163,11.6812,11.2542,11.6752,1861406.0],["2008-08-12",11.6222,11.6737,11.3663,11.6101,1474688.0],["2008-08-13",11.6025,11.6025,11.4299,11.545,1207500.0],["2008-08-14",11.4692,11.6616,11.3224,11.651,1563281.0],["2008-08-15",11.71,11.9205,11.6858,11.7464,1421250.0],["2008-08-18",11.7252,11.8039,11.5677,11.6494,1540781.0],["2008-08-19",11.6494,11.6873,11.5359,11.5692,1035000.0],["2008-08-20",11.5359,11.5934,11.4284,11.5934,737344.0],["2008-08-21",11.4162,11.5465,11.4162,11.5419,1101563.0],["2008-08-22",11.5616,11.6888,11.5571,11.607,979688.0],["2008-08-25",11.5858,11.6373,11.4798,11.501,1296563.0],["2008-08-26",11.4904,11.554,11.4238,11.4813,950625.0],["2008-08-27",11.4859,11.6767,11.4132,11.6631,1430625.0],["2008-08-28",11.2815,11.2815,10.8438,11.2315,3333750.0],["2008-08-29",11.077,11.1512,10.8953,10.9044,2384531.0],["2008-09-02",11.1921,11.3254,10.9014,10.9317,1940156.0],["2008-09-03",11.2194,11.2194,10.8514,10.9135,1752188.0],["2008-09-04",10.8831,10.8998,10.6488,10.6518,2286563.0],["2008-09-05",10.6624,10.9287,10.5149,10.8724,2165625.0],["2008-09-08",11.0869,11.2741,10.9835,11.0641,2334375.0],["2008-09-09",11.0717,11.2254,11.0033,11.0276,1610156.0],["2008-09-10",11.1828,11.2208,10.9622,10.9835,1976719.0],["2008-09-11",10.9576,11.1478,10.8298,11.1463,1189219.0],["2008-09-12",11.1235,11.2847,10.9774,11.2741,1683281.0],["2008-09-15",10.8526,11.2969,10.7081,11.0443,2249531.0],["2008-09-16",11.0824,11.1554,10.5453,11.0017,2553750.0],["2008-09-17",10.7629,10.985,10.7203,10.7233,2589844.0],["2008-09-18",10.9546,11.3517,10.7766,11.2878,3774844.0],["2008-09-19",11.5632,11.6544,9.1288,11.2102,5108438.0],["2008-09-22",11.1493,11.2482,10.8937,10.9089,1005938.0],["2008-09-23",10.9105,11.4414,10.6731,10.7172,1294219.0],["2008-09-24",10.7066,11.0428,10.7051,10.8283,1116563.0],["2008-09-25",10.8648,11.2132,10.702,11.1159,1832344.0],["2008-09-26",11.0596,11.1813,10.8526,11.0215,1348125.0],["2008-09-29",11.0185,11.3699,10.6366,10.6366,1481719.0],["2008-09-30",10.8983,11.0443,10.7781,10.9257,2440313.0],["2008-10-01",10.9241,10.9957,10.7066,10.9622,1742344.0],["2008-10-02",10.9774,11.0459,10.7613,10.7613,1354688.0],["2008-10-03",10.8329,11.0276,10.6229,10.6229,1438594.0],["2008-10-06",10.4236,10.8131,10.2334,10.4327,2857969.0],["2008-10-07",10.4981,10.7492,10.2821,10.4251,3454219.0],["2008-10-08",10.2608,10.5423,10.2227,10.3019,3745313.0],["2008-10-09",10.1984,10.3597,9.5137,9.5807,3157969.0],["2008-10-10",9.2323,9.357,8.896,8.9934,6729375.0],["2008-10-13",9.2886,9.6674,8.8702,9.64,3083438.0],["2008-10-14",10.6046,10.6046,9.6218,9.7861,1985156.0],["2008-10-15",9.6537,9.7876,9.1227,9.1319,1788281.0],["2008-10-16",9.2794,9.2794,8.8245,9.0893,3845625.0],["2008-10-17",8.931,9.284,8.8367,8.931,2364844.0],["2008-10-20",8.9432,9.2657,8.9386,9.2597,1206563.0],["2008-10-21",9.1684,9.3281,9.0345,9.0649,972188.0],["2008-10-22",8.8519,8.9325,8.4624,8.6206,1804688.0],["2008-10-23",8.6739,8.9234,8.1992,8.6876,2491875.0],["2008-10-24",8.3179,8.4441,7.9755,8.2768,1993125.0],["2008-10-27",8.0714,8.4715,8.006,8.1292,1982813.0],["2008-10-28",8.6895,8.7427,7.9763,8.7427,2631000.0],["2008-10-29",8.6534,8.7142,8.3491,8.3985,1948500.0],["2008-10-30",8.7675,8.8473,8.4974,8.6876,1775250.0],["2008-10-31",8.7656,8.9481,8.524,8.6343,1757250.0],["2008-11-03",8.6286,8.853,8.5811,8.6553,1254000.0],["2008-11-04",8.8226,9.0832,8.8017,9.0432,1802625.0],["2008-11-05",8.9291,9.1649,8.7789,8.9215,1834500.0],["2008-11-06",8.8816,9.0109,8.6305,8.6572,1671000.0],["2008-11-07",8.6952,8.9557,8.6724,8.9519,1372125.0],["2008-11-10",9.0565,9.1878,8.853,9.0166,1411875.0],["2008-11-11",8.9405,8.9405,8.5735,8.7332,1253250.0],["2008-11-12",8.5735,8.99,8.37,8.4632,1342125.0],["2008-11-13",8.5316,9.1364,8.4175,9.1364,1989000.0],["2008-11-14",8.9938,9.2144,8.8511,8.9805,2077875.0],["2008-11-17",8.8587,9.1307,8.8245,8.8968,1819875.0],["2008-11-18",8.8626,9.1478,8.7237,9.1478,2377500.0],["2008-11-19",9.1478,9.3152,8.8645,8.8759,1533375.0],["2008-11-20",8.8359,8.8759,8.2102,8.2635,3511500.0],["2008-11-21",8.3681,8.5411,7.923,8.3053,4321875.0],["2008-11-24",8.4727,8.5583,8.0904,8.2216,4049250.0],["2008-11-25",8.4061,8.4974,7.7614,7.8413,5697000.0],["2008-11-26",7.8261,8.2273,7.6948,8.1475,2409000.0],["2008-11-28",8.1874,8.3548,8.1494,8.3472,835125.0],["2008-12-01",8.1817,8.3776,8.0733,8.1798,2990250.0],["2008-12-02",8.273,8.408,8.1208,8.3871,2571375.0],["2008-12-03",8.2254,8.5678,8.1855,8.4384,2863875.0],["2008-12-04",8.3825,8.5797,8.2409,8.3998,2643375.0],["2008-12-05",8.729,9.2535,8.4247,9.2076,4043250.0],["2008-12-08",9.4641,9.8355,9.2497,9.7512,3382500.0],["2008-12-09",9.7168,9.7685,9.3301,9.6134,2049750.0],["2008-12-10",9.667,9.8929,9.5464,9.7321,1833000.0],["2008-12-11",9.6957,9.9886,9.5636,9.6823,2180625.0],["2008-12-12",9.4488,9.5675,9.2765,9.3952,2348250.0],["2008-12-15",9.4852,9.6038,9.3397,9.4564,1969875.0],["2008-12-16",9.7168,9.8508,9.4277,9.8508,1967250.0],["2008-12-17",9.8125,9.8316,9.6517,9.7474,1406250.0],["2008-12-18",9.7187,9.9331,9.5598,9.6479,1472250.0],["2008-12-19",9.3454,9.8029,9.3454,9.5196,2780625.0],["2008-12-22",9.4679,9.6306,9.3952,9.6134,1813125.0],["2008-12-23",9.667,9.7608,9.5081,9.5502,1101000.0],["2008-12-24",9.5005,9.6976,9.3895,9.5311,705375.0],["2008-12-26",9.4737,9.579,9.4124,9.5349,661500.0],["2008-12-29",9.5196,9.556,9.3435,9.4698,1032750.0],["2008-12-30",9.623,9.6957,9.533,9.6957,866250.0],["2008-12-31",9.7532,9.8565,9.6785,9.8565,1464000.0],["2009-01-02",9.9752,10.1379,9.6019,10.1073,1405875.0],["2009-01-05",9.9503,10.1398,9.8642,10.136,1678125.0],["2009-01-06",10.1705,10.2394,9.6957,9.847,1558875.0],["2009-01-07",9.7436,9.7436,9.3914,9.4354,1914000.0],["2009-01-08",9.4526,9.5101,9.2478,9.5081,1574250.0],["2009-01-09",9.6115,9.6306,9.3033,9.3473,1687500.0],["2009-01-12",9.3684,9.4182,9.2784,9.3244,1133625.0],["2009-01-13",9.3454,9.3569,9.1904,9.265,1626000.0],["2009-01-14",9.131,9.2248,8.8975,8.9319,1728375.0],["2009-01-15",8.9683,9.0755,8.9319,9.0066,2955375.0],["2009-01-16",9.1559,9.3799,9.0985,9.3148,2212500.0],["2009-01-20",9.2861,9.443,9.1291,9.1655,1667625.0],["2009-01-21",9.1904,9.378,8.9836,9.1731,2013000.0],["2009-01-22",8.9453,9.1731,8.9147,9.1368,2095125.0],["2009-01-23",8.9147,8.9568,8.708,8.8228,1809750.0],["2009-01-26",8.9032,9.0085,8.8209,8.8669,1101000.0],["2009-01-27",8.9453,9.0506,8.8917,9.0238,923250.0],["2009-01-28",9.1789,9.1885,9.0085,9.1425,1239000.0],["2009-01-29",9.0698,9.1483,8.9319,9.043,2311875.0],["2009-01-30",8.9817,9.0219,8.6467,8.6927,2059875.0],["2009-02-02",8.5835,8.7061,8.394,8.6773,2267250.0],["2009-02-03",8.6907,9.0545,8.5855,9.0372,3360375.0],["2009-02-04",9.1215,9.1215,8.8937,8.9453,1991250.0],["2009-02-05",8.9109,9.0717,8.8535,9.0277,1461375.0],["2009-02-06",9.087,9.2669,8.9453,9.2229,1356375.0],["2009-02-09",9.1406,9.2153,8.9013,8.9664,1255500.0],["2009-02-10",8.819,8.9664,8.4821,8.5146,1447125.0],["2009-02-11",8.5395,8.6142,8.484,8.5299,1777500.0],["2009-02-12",8.4266,8.595,8.3232,8.5912,1860000.0],["2009-02-13",8.5529,8.6429,8.461,8.461,1449000.0],["2009-02-17",8.2026,8.3711,8.1107,8.1777,3384000.0],["2009-02-18",8.2447,8.2888,8.0763,8.216,1906500.0],["2009-02-19",8.2888,8.3424,8.1777,8.2447,1815375.0],["2009-02-20",8.1835,8.3347,8.1299,8.26,2760750.0],["2009-02-23",8.3155,8.4151,8.1662,8.1796,1675875.0],["2009-02-24",8.239,8.3385,8.1375,8.3175,1501125.0],["2009-02-25",8.3117,8.5414,8.1758,8.4074,2225625.0],["2009-02-26",8.5031,8.5031,8.1969,8.216,1887375.0],["2009-02-27",8.0935,8.3423,8.0399,8.2275,4126875.0],["2009-03-02",8.1509,8.3136,8.0724,8.193,2462250.0],["2009-03-03",8.2294,8.3577,8.1146,8.1682,2862375.0],["2009-03-04",8.3162,8.3162,8.0406,8.1466,2263875.0],["2009-03-05",8.0117,8.0849,7.8305,7.871,2186625.0],["2009-03-06",7.923,8.0502,7.7842,7.9673,1618875.0],["2009-03-09",7.8459,7.9693,7.8074,7.9134,2234625.0],["2009-03-10",7.6551,7.6551,6.9902,7.1309,6648750.0],["2009-03-11",7.0789,7.2215,6.7397,7.1444,4667250.0],["2009-03-12",7.1174,7.6243,7.0365,7.4527,5841000.0],["2009-03-13",7.4971,7.5241,7.3371,7.4508,3225750.0],["2009-03-16",7.4238,7.6108,7.4238,7.5722,4351500.0],["2009-03-17",7.5337,7.551,7.4393,7.5202,1792125.0],["2009-03-18",7.4778,7.6667,7.3622,7.6011,3323625.0],["2009-03-19",7.6166,7.659,7.474,7.5414,1392750.0],["2009-03-20",7.6358,7.6358,7.4104,7.4142,2391375.0],["2009-03-23",7.4624,7.7418,7.4624,7.7418,1629750.0],["2009-03-24",7.7361,7.7573,7.5877,7.6513,1478250.0],["2009-03-25",7.6686,7.7399,7.42,7.7399,2725875.0],["2009-03-26",7.7669,7.9442,7.6493,7.871,3040875.0],["2009-03-27",7.7573,7.7785,7.4508,7.4894,2146125.0],["2009-03-30",7.3853,7.5857,7.3044,7.3853,2500500.0],["2009-03-31",7.4585,7.5934,7.42,7.4836,2044500.0],["2009-04-01",7.42,7.5857,7.3834,7.5183,1361625.0],["2009-04-02",7.6069,7.7977,7.5607,7.7206,2268375.0],["2009-04-03",7.7881,8.0155,7.7438,8.0117,2446500.0],["2009-04-06",8.0213,8.0213,7.7303,7.7515,2019750.0],["2009-04-07",7.6031,7.9076,7.6031,7.8343,1945500.0],["2009-04-08",7.8767,7.8767,7.7283,7.7919,1030500.0],["2009-04-09",8.0425,8.1234,7.8633,7.9982,3132750.0],["2009-04-13",7.9307,8.0714,7.869,7.8883,1932000.0],["2009-04-14",7.8767,7.9057,7.7438,7.844,1284375.0],["2009-04-15",7.8536,7.977,7.8151,7.977,1710375.0],["2009-04-16",8.0502,8.0945,7.923,8.002,1563375.0],["2009-04-17",8.0136,8.1292,7.896,7.9693,1884375.0],["2009-04-20",7.8902,8.5108,7.8902,8.1928,7405125.0],["2009-04-21",8.1735,8.4626,8.1735,8.4395,2147250.0],["2009-04-22",8.3933,8.611,8.3104,8.4993,2752500.0],["2009-04-23",8.453,8.7363,8.453,8.717,3025875.0],["2009-04-24",8.717,8.7999,8.638,8.7575,2904750.0],["2009-04-27",8.7228,8.9464,8.6611,8.8018,2153625.0],["2009-04-28",7.3255,8.559,7.3255,8.5031,3012750.0],["2009-04-29",8.4993,8.9483,8.3778,8.8828,2039625.0],["2009-04-30",8.956,9.0293,8.9021,8.9618,1631250.0],["2009-05-01",8.9425,9.0254,8.8365,9.0119,1378500.0],["2009-05-04",8.9907,9.0505,8.9618,9.0505,990000.0],["2009-05-05",8.9849,9.2702,8.9849,9.116,974250.0],["2009-05-06",9.2663,9.3453,9.0312,9.1796,1702125.0],["2009-05-07",9.3299,9.3299,9.0717,9.116,1512000.0],["2009-05-08",9.1873,9.2933,9.01,9.089,2754375.0],["2009-05-11",9.1179,9.1275,9.0196,9.0639,1565250.0],["2009-05-12",9.1179,9.2856,9.0832,9.2143,1249125.0],["2009-05-13",9.0485,9.1931,8.9387,8.9464,1510875.0],["2009-05-14",8.9946,9.0505,8.8346,8.9117,1958250.0],["2009-05-15",8.8674,8.9425,8.7787,8.8712,1249500.0],["2009-05-18",8.9098,8.9541,8.8385,8.9233,1896000.0],["2009-05-19",8.9136,9.0235,8.8943,8.9271,2040000.0],["2009-05-20",9.037,9.037,8.798,8.7999,1772625.0],["2009-05-21",8.7035,8.7517,8.5339,8.6033,2172375.0],["2009-05-22",8.5821,8.7922,8.5821,8.6515,1088625.0],["2009-05-26",8.6399,8.9367,8.5551,8.8173,1827000.0],["2009-05-27",8.798,8.9059,8.6149,8.6265,2148750.0],["2009-05-28",8.6939,8.719,8.4337,8.6322,1995000.0],["2009-05-29",8.6399,8.8462,8.4299,8.4511,5397000.0],["2009-06-01",8.5147,8.9579,8.4742,8.9406,2502375.0],["2009-06-02",8.9541,9.1314,8.929,9.0312,2149875.0],["2009-06-03",8.9734,9.0119,8.7768,8.8886,1478625.0],["2009-06-04",8.9173,8.9987,8.8261,8.9192,1239000.0],["2009-06-05",9.0084,9.1364,8.8145,8.8319,1500000.0],["2009-06-08",8.8125,8.9444,8.7582,8.861,1099125.0],["2009-06-09",8.8242,8.9658,8.6904,8.7796,1644750.0],["2009-06-10",8.861,9.6969,8.861,9.0647,2132250.0],["2009-06-11",9.086,9.2508,8.9832,9.0239,1252875.0],["2009-06-12",9.0104,9.0317,8.8959,8.9813,939000.0],["2009-06-15",8.8688,8.8979,8.5818,8.5934,1467375.0],["2009-06-16",8.5876,8.5876,8.382,8.3917,1413375.0],["2009-06-17",8.3917,8.5333,8.3355,8.3607,1081875.0],["2009-06-18",8.3413,8.4654,8.2327,8.4188,1184625.0],["2009-06-19",8.4867,8.5468,8.3762,8.5275,2338875.0],["2009-06-22",8.4092,8.4596,8.2715,8.3044,1894875.0],["2009-06-23",8.2637,8.3393,8.19,8.2133,1789875.0],["2009-06-24",8.2424,8.2598,8.0562,8.126,1377750.0],["2009-06-25",8.1144,8.2908,8.0387,8.2501,1848375.0],["2009-06-26",8.2443,8.4673,8.1822,8.4557,4346625.0],["2009-06-29",8.446,8.5604,8.3723,8.5139,1471875.0],["2009-06-30",8.5333,8.5818,8.3219,8.3355,2178375.0],["2009-07-01",8.3549,8.6167,8.3393,8.5158,1433625.0],["2009-07-02",8.4344,8.4984,8.3393,8.4557,1412625.0],["2009-07-06",8.4402,8.5895,8.3839,8.4188,1319250.0],["2009-07-07",8.4732,8.4732,8.1667,8.1822,1895625.0],["2009-07-08",8.254,8.254,8.1163,8.1958,2032500.0],["2009-07-09",8.1628,8.2715,8.1628,8.1881,1069500.0],["2009-07-10",8.1338,8.2055,8.0484,8.0969,1150500.0],["2009-07-13",8.1279,8.2792,8.0736,8.2152,1504125.0],["2009-07-14",8.2075,8.3548,8.1997,8.3548,1323750.0],["2009-07-15",8.3956,8.5139,8.351,8.5022,1180500.0],["2009-07-16",8.4615,8.5139,8.351,8.4441,965625.0],["2009-07-17",8.4557,8.4906,8.3277,8.3607,1235625.0],["2009-07-20",8.3296,8.3296,8.0911,8.2385,2332875.0],["2009-07-21",8.2889,8.349,8.1997,8.318,1371000.0],["2009-07-22",8.3161,8.3742,8.159,8.2385,1427625.0],["2009-07-23",8.2753,8.5333,8.2753,8.479,1135875.0],["2009-07-24",8.4634,8.6108,8.4402,8.5003,876750.0],["2009-07-27",8.5003,8.574,8.3878,8.4809,691500.0],["2009-07-28",8.4208,8.5585,8.4208,8.5275,809250.0],["2009-07-29",8.4499,8.5158,8.3975,8.4693,786750.0],["2009-07-30",8.5604,8.6341,8.3839,8.5624,1374000.0],["2009-07-31",8.5352,8.6361,8.4945,8.5236,906000.0],["2009-08-03",8.605,8.6884,8.4635,8.6361,904125.0],["2009-08-04",8.6341,8.7563,8.6147,8.6535,1507500.0],["2009-08-05",8.6729,8.6942,8.2404,8.2559,2453250.0],["2009-08-06",8.2812,8.3471,8.1881,8.2152,1978875.0],["2009-08-07",8.3083,8.3626,8.2676,8.3083,1030125.0],["2009-08-10",8.3005,8.3762,8.2249,8.3529,1084500.0],["2009-08-11",8.2753,8.3762,8.2598,8.3296,685125.0],["2009-08-12",8.287,8.3956,8.2443,8.3335,1049250.0],["2009-08-13",8.3025,8.477,8.3025,8.4673,1749000.0],["2009-08-14",8.479,8.5992,8.4673,8.5856,1350375.0],["2009-08-17",8.5333,8.5624,8.3975,8.4324,1889625.0],["2009-08-18",8.3878,8.4828,8.3684,8.3956,1008000.0],["2009-08-19",8.3742,8.5294,8.3374,8.3607,2389875.0],["2009-08-20",8.3975,8.5294,8.3277,8.3995,2155500.0],["2009-08-21",8.4441,8.7117,8.4441,8.6826,1722000.0],["2009-08-24",8.6787,8.7931,8.6399,8.7253,1194750.0],["2009-08-25",8.7194,8.8242,8.702,8.7505,946500.0],["2009-08-26",8.7175,8.7738,8.5139,8.5275,2194500.0],["2009-08-27",8.5236,8.6011,8.4247,8.5779,940125.0],["2009-08-28",8.5915,8.7369,8.5197,8.7098,1485375.0],["2009-08-31",8.6787,8.7873,8.6167,8.6729,1196250.0],["2009-09-01",8.5895,8.7757,8.4014,8.4984,2744625.0],["2009-09-02",8.6283,9.2858,8.5895,8.9968,6198375.0],["2009-09-03",9.0823,9.1408,8.7232,8.8422,3088125.0],["2009-09-04",8.7817,8.9515,8.7817,8.9398,1411875.0],["2009-09-08",8.9632,9.0842,8.9632,9.0218,2710875.0],["2009-09-09",9.0549,9.1681,8.8481,8.8891,2494875.0],["2009-09-10",8.8891,9.2403,8.8578,9.2403,2444625.0],["2009-09-11",9.2715,9.3359,9.1954,9.2423,2055000.0],["2009-09-14",9.2267,9.7087,9.1837,9.6482,3569625.0],["2009-09-15",9.7184,9.7262,9.5311,9.576,2849625.0],["2009-09-16",9.617,9.7145,9.4589,9.7048,1735125.0],["2009-09-17",9.6931,9.7087,9.5252,9.6248,2390250.0],["2009-09-18",9.6989,9.8785,9.3867,9.3867,10619250.0],["2009-09-21",9.3379,9.5935,9.2813,9.5604,3161625.0],["2009-09-22",9.5311,9.617,9.5272,9.5662,2110125.0],["2009-09-23",9.5623,9.6833,9.5292,9.5487,1622625.0],["2009-09-24",9.5662,9.6209,9.5018,9.5682,1864875.0],["2009-09-25",9.6033,9.6989,9.4706,9.4979,1257375.0],["2009-09-28",9.5623,9.6443,9.4296,9.5135,1405500.0],["2009-09-29",9.5623,9.6053,9.4355,9.5038,1385250.0],["2009-09-30",9.4667,9.5057,9.2794,9.4101,1530375.0],["2009-10-01",9.4023,9.537,9.3067,9.4589,2091375.0],["2009-10-02",9.5135,9.615,9.375,9.4062,1880250.0],["2009-10-05",9.4082,9.4218,9.2794,9.414,1899750.0],["2009-10-06",9.4043,9.5721,9.2891,9.5174,1060125.0],["2009-10-07",9.5506,10.4951,9.3672,9.4765,756750.0],["2009-10-08",9.5292,9.5487,9.4121,9.5135,1302375.0],["2009-10-09",9.4921,9.6092,9.3984,9.5213,942000.0],["2009-10-12",9.8199,9.9058,9.5116,9.6287,791625.0],["2009-10-13",9.6345,9.7223,9.5701,9.6872,1162875.0],["2009-10-14",9.7067,9.8668,9.574,9.5975,1235250.0],["2009-10-15",9.1993,9.8609,9.1993,9.8433,1936875.0],["2009-10-16",9.8102,9.857,9.4491,9.4882,2371125.0],["2009-10-19",9.5194,9.7965,9.5174,9.6326,1520625.0],["2009-10-20",9.6033,9.736,9.5721,9.6209,1027500.0],["2009-10-21",9.615,9.7965,9.5838,9.5975,902625.0],["2009-10-22",9.574,9.6716,9.4901,9.6501,1099875.0],["2009-10-23",9.6111,9.6267,9.3964,9.4316,1116000.0],["2009-10-26",9.4316,9.6365,9.295,9.3847,1203375.0],["2009-10-27",9.4101,9.5233,9.3477,9.4199,1089000.0],["2009-10-28",9.4413,9.4862,9.3047,9.3164,807750.0],["2009-10-29",9.336,9.5155,9.2501,9.5057,1088625.0],["2009-10-30",9.4608,9.6892,9.4608,9.5252,1655250.0],["2009-11-02",9.5057,9.6853,9.4569,9.5877,2418375.0],["2009-11-03",9.5662,9.5975,9.3633,9.4804,1172625.0],["2009-11-04",9.4491,9.5818,9.3223,9.4394,1448625.0],["2009-11-05",9.4921,9.654,9.4921,9.5955,1022250.0],["2009-11-06",9.5623,9.7106,9.5623,9.6462,772500.0],["2009-11-09",9.7165,9.8277,9.6989,9.8238,1121625.0],["2009-11-10",9.8511,9.9195,9.8219,9.8804,1179375.0],["2009-11-11",9.9038,9.978,9.8453,9.9487,857250.0],["2009-11-12",9.9838,9.9878,9.859,9.8882,750000.0],["2009-11-13",9.9097,10.0112,9.8609,9.9507,862500.0],["2009-11-16",9.9819,10.0541,9.9253,10.0112,713625.0],["2009-11-17",9.9604,10.06,9.9468,10.0404,510000.0],["2009-11-18",10.0151,10.0619,9.9058,9.9468,649500.0],["2009-11-19",9.8863,9.8863,9.7106,9.8472,639375.0],["2009-11-20",9.8121,9.9643,9.5643,9.9351,1128750.0],["2009-11-23",10.0248,10.1478,9.9799,10.14,714000.0],["2009-11-24",10.1283,10.1478,9.9702,10.0268,1600500.0],["2009-11-25",10.0287,10.0502,9.859,9.9721,1680375.0],["2009-11-27",9.8082,9.9038,9.6892,9.8336,692250.0],["2009-11-30",9.8082,9.9995,9.7594,9.9858,1662750.0],["2009-12-01",10.0814,10.1029,9.9663,9.9682,1723875.0],["2009-12-02",9.9409,10.017,9.8238,9.8648,1665000.0],["2009-12-03",9.8903,10.0179,9.8511,9.8727,1259625.0],["2009-12-04",10.1848,10.2574,10.0317,10.2221,1664250.0],["2009-12-07",10.2594,10.3674,10.1416,10.2535,2902125.0],["2009-12-08",10.5401,10.8896,10.175,10.2319,3510375.0],["2009-12-09",10.2731,10.3477,10.0081,10.1789,1588875.0],["2009-12-10",10.2123,10.3281,10.1809,10.2731,1072125.0],["2009-12-11",10.2987,10.4753,10.279,10.4027,1435875.0],["2009-12-14",10.4832,10.6088,10.4557,10.4675,1898250.0],["2009-12-15",10.4871,10.5814,10.4753,10.5107,1303125.0],["2009-12-16",10.5794,10.6049,10.4125,10.4243,1135125.0],["2009-12-17",10.4243,10.4498,10.3065,10.3085,1269375.0],["2009-12-18",10.3988,10.3988,10.2319,10.3006,1846500.0],["2009-12-21",10.2849,10.3654,10.2417,10.2771,894750.0],["2009-12-22",10.2653,10.3183,10.2044,10.3026,985125.0],["2009-12-23",10.3556,10.4243,10.2908,10.4007,1423875.0],["2009-12-24",10.4341,10.4989,10.4106,10.4871,292875.0],["2009-12-28",10.4852,10.5617,10.44,10.5519,800625.0],["2009-12-29",10.5519,10.6991,10.5283,10.6422,1064625.0],["2009-12-30",10.6069,10.6913,10.5833,10.6069,1044375.0],["2009-12-31",10.6579,10.6913,10.5126,10.5166,857250.0],["2010-01-04",10.5166,10.6461,10.5107,10.5617,1169250.0],["2010-01-05",10.5303,10.5755,10.3301,10.4518,1507875.0],["2010-01-06",10.4695,10.6167,10.4518,10.5971,1498125.0],["2010-01-07",10.6167,10.6167,10.4439,10.493,802875.0],["2010-01-08",10.4969,10.4989,10.3752,10.491,811500.0],["2010-01-11",10.5441,10.5755,10.4459,10.5303,838875.0],["2010-01-12",10.5028,10.6069,10.4793,10.6049,971625.0],["2010-01-13",10.5951,10.9072,10.5696,10.8248,1054125.0],["2010-01-14",10.7953,10.8326,10.6913,10.7364,655125.0],["2010-01-15",10.7502,10.7914,10.5303,10.5696,1192875.0],["2010-01-19",10.5637,10.5892,10.4577,10.5755,913875.0],["2010-01-20",10.4969,10.4969,10.3183,10.4891,831000.0],["2010-01-21",10.5637,10.5735,10.2771,10.3379,965625.0],["2010-01-22",10.2849,10.3261,10.1279,10.1514,878250.0],["2010-01-25",10.2417,10.2417,10.0808,10.1612,682500.0],["2010-01-26",10.1436,10.1632,10.0003,10.1259,614625.0],["2010-01-27",10.1259,10.1259,9.9826,10.0945,867375.0],["2010-01-28",10.1318,10.2103,10.0297,10.0552,711000.0],["2010-01-29",10.1377,10.1377,9.9728,10.0749,1156500.0],["2010-02-01",10.1455,10.1612,10.0749,10.1475,655125.0],["2010-02-02",10.175,10.2221,10.014,10.2143,791625.0],["2010-02-03",10.1671,10.2457,10.0631,10.0866,636375.0],["2010-02-04",10.0572,10.1063,9.7078,9.7156,858375.0],["2010-02-05",9.6999,9.7686,9.6057,9.7176,924375.0],["2010-02-08",9.7902,9.8648,9.7176,9.7294,1293375.0],["2010-02-09",9.855,10.0984,9.8373,9.9728,1102125.0],["2010-02-10",9.9551,10.067,9.8825,9.963,629625.0],["2010-02-11",9.9689,9.9865,9.7922,9.963,1110375.0],["2010-02-12",9.9217,10.0022,9.8275,9.9433,1297875.0],["2010-02-16",9.9414,10.0435,9.9257,10.0415,1045875.0],["2010-02-17",10.0513,10.228,10.0101,10.2084,743250.0],["2010-02-18",10.2241,10.3792,10.2241,10.3595,565125.0],["2010-02-19",10.3517,10.4538,10.2614,10.3929,740625.0],["2010-02-22",10.4263,10.4498,10.3438,10.3713,462000.0],["2010-02-23",10.3733,10.3752,10.2005,10.2849,631125.0],["2010-02-24",10.3576,10.495,10.2869,10.4479,1014000.0],["2010-02-25",10.3458,10.4439,10.1966,10.4184,1205250.0],["2010-02-26",10.4577,10.4577,10.2496,10.279,1582500.0],["2010-03-01",10.3281,10.7207,10.3281,10.4891,1292625.0],["2010-03-02",10.5126,10.6108,10.4714,10.5892,1330875.0],["2010-03-03",10.5892,10.6854,10.5676,10.6049,1148625.0],["2010-03-04",10.6444,10.826,10.6207,10.7826,1019625.0],["2010-03-05",10.8635,10.9662,10.8635,10.9583,1051125.0],["2010-03-08",10.9188,11.0037,10.8793,10.9504,820125.0],["2010-03-09",10.9227,11.0669,10.8714,11.0333,1677750.0],["2010-03-10",10.98,11.0274,10.672,10.8161,1311000.0],["2010-03-11",10.8122,10.9326,10.7016,10.9287,1032000.0],["2010-03-12",10.907,11.0037,10.8694,10.9346,1803375.0],["2010-03-15",10.9484,10.9918,10.83,10.8675,847875.0],["2010-03-16",10.8773,11.0057,10.8458,10.9681,829500.0],["2010-03-17",10.982,11.1675,10.9603,11.1458,1112250.0],["2010-03-18",11.2031,11.4518,11.1458,11.3255,1203375.0],["2010-03-19",11.3649,11.4518,11.2702,11.3649,2130750.0],["2010-03-22",11.3413,11.4439,11.2327,11.3827,807375.0],["2010-03-23",11.4084,11.4656,11.3037,11.4518,622875.0],["2010-03-24",11.4123,11.4498,11.3314,11.3649,700125.0],["2010-03-25",11.4242,11.4242,11.3353,11.3393,720750.0],["2010-03-26",11.3452,11.4321,11.286,11.3097,880125.0],["2010-03-29",11.363,11.6058,11.3314,11.6038,1142250.0],["2010-03-30",11.6749,11.7696,11.663,11.7262,1242000.0],["2010-03-31",11.6966,11.7696,11.6374,11.7361,1413375.0],["2010-04-01",11.7756,11.8447,11.7756,11.8447,747375.0],["2010-04-05",11.8624,11.9315,11.8466,11.8762,1254750.0],["2010-04-06",11.8249,11.8348,11.6847,11.8328,963000.0],["2010-04-07",11.8308,11.8308,11.667,11.7104,707250.0],["2010-04-08",11.6926,11.7341,11.6532,11.7282,571500.0],["2010-04-09",11.6986,11.8368,11.6986,11.817,854250.0],["2010-04-12",11.8249,11.8901,11.8052,11.8703,798375.0],["2010-04-13",11.8703,11.9019,11.7617,11.8802,362625.0],["2010-04-14",11.8565,11.892,11.7025,11.7953,937125.0],["2010-04-15",11.7598,11.7815,11.6433,11.7795,1083000.0],["2010-04-16",11.7519,11.8071,11.5525,11.5722,1253625.0],["2010-04-19",11.586,11.6887,11.5683,11.6769,747375.0],["2010-04-20",11.7302,11.7302,11.5446,11.7045,935250.0],["2010-04-21",11.6966,11.7815,11.6828,11.7104,691875.0],["2010-04-22",11.6354,11.746,11.6137,11.7321,695250.0],["2010-04-23",11.7242,11.7479,11.6532,11.7479,523500.0],["2010-04-26",11.7203,11.8841,11.7203,11.7519,570375.0],["2010-04-27",11.6887,11.74,11.4696,11.4834,876000.0],["2010-04-28",11.5091,11.511,11.3057,11.4597,1020750.0],["2010-04-29",11.5229,11.6828,11.4893,11.5999,993375.0],["2010-04-30",11.5762,11.7144,11.4814,11.4854,1183125.0],["2010-05-03",11.5624,11.5821,11.4814,11.5426,1000500.0],["2010-05-04",11.4775,11.4775,11.0234,11.1577,1933500.0],["2010-05-05",11.13,11.2465,11.1024,11.211,1758375.0],["2010-05-06",11.2149,11.4242,10.6385,11.0669,2398875.0],["2010-05-07",11.0669,11.0945,10.7846,10.8892,1888125.0],["2010-05-10",11.1478,11.3314,10.9958,11.3037,1863750.0],["2010-05-11",11.2189,11.4123,11.1537,11.3669,911250.0],["2010-05-12",11.3649,11.6374,11.363,11.6255,1334625.0],["2010-05-13",11.5979,11.6749,11.5387,11.5406,993375.0],["2010-05-14",11.5209,11.5347,11.2327,11.3018,1214625.0],["2010-05-17",11.3511,11.4538,11.2504,11.4005,911625.0],["2010-05-18",11.5703,11.6927,11.3274,11.3669,1387875.0],["2010-05-19",11.3116,11.3985,11.2485,11.3334,894000.0],["2010-05-20",11.1241,11.1379,10.8655,10.8655,1564875.0],["2010-05-21",10.7194,10.98,10.6247,10.98,1413750.0],["2010-05-24",10.8991,10.9859,10.8576,10.8694,856500.0],["2010-05-25",10.5496,10.7806,10.5062,10.7747,1502250.0],["2010-05-26",10.7865,10.8991,10.7194,10.749,2026125.0],["2010-05-27",10.8576,11.1596,10.8477,11.1438,1441875.0],["2010-05-28",11.132,11.1557,10.9484,10.9484,1824375.0],["2010-06-01",10.8773,11.0451,10.8043,10.8734,1166625.0],["2010-06-02",10.9109,11.2485,10.83,11.2485,1533375.0],["2010-06-03",11.2882,11.3755,11.1889,11.3358,1058250.0],["2010-06-04",11.1254,11.2723,11.0242,11.0877,1737000.0],["2010-06-07",11.1135,11.1969,11.0202,11.0222,1348500.0],["2010-06-08",11.0103,11.3636,10.9766,11.3477,2007750.0],["2010-06-09",11.3715,11.5521,11.1155,11.5323,2200500.0],["2010-06-10",11.6672,11.828,11.5263,11.7426,1782375.0],["2010-06-11",11.6712,11.6791,11.4926,11.6593,1426875.0],["2010-06-14",11.6771,11.8776,11.6732,11.7863,1364250.0],["2010-06-15",11.7883,11.9073,11.695,11.9034,1217250.0],["2010-06-16",11.82,11.9391,11.7645,11.9331,1146000.0],["2010-06-17",11.9748,11.9847,11.7843,11.9312,1142250.0],["2010-06-18",11.9252,11.9669,11.7942,11.8022,1353375.0],["2010-06-21",11.8954,12.0026,11.7863,11.8557,983250.0],["2010-06-22",11.8716,11.9947,11.8458,11.8557,1534500.0],["2010-06-23",11.8419,11.8895,11.6454,11.7863,1455000.0],["2010-06-24",11.7803,11.8736,11.695,11.8061,1664625.0],["2010-06-25",11.8081,11.9173,11.5303,11.5739,4086000.0],["2010-06-28",11.6374,11.7942,11.5839,11.7069,1380000.0],["2010-06-29",11.5938,11.6236,11.3398,11.4569,1941375.0],["2010-06-30",11.4569,11.4727,11.306,11.3576,1215750.0],["2010-07-01",11.3795,11.4072,11.1552,11.3556,1911000.0],["2010-07-02",11.3834,11.7129,11.3834,11.4926,1642500.0],["2010-07-06",11.5819,11.7784,11.5422,11.6454,1584000.0],["2010-07-07",11.6454,11.9272,11.6454,11.9272,1507125.0],["2010-07-08",11.9788,12.2269,11.949,12.2269,2119125.0],["2010-07-09",12.2269,12.2546,12.082,12.1475,1340250.0],["2010-07-12",12.0959,12.1276,11.9748,12.0344,1092750.0],["2010-07-13",12.0979,12.1911,12.0542,12.0899,1189500.0],["2010-07-14",12.0383,12.2209,12.0244,12.1554,1003875.0],["2010-07-15",12.1336,12.3162,12.1018,12.2586,1039125.0],["2010-07-16",12.2447,12.2546,12.0066,12.0542,1186125.0],["2010-07-19",12.1118,12.1137,11.9907,12.0681,536625.0],["2010-07-20",11.8875,12.4154,11.8875,12.3936,2731875.0],["2010-07-21",12.4253,12.4432,12.08,12.1018,1479375.0],["2010-07-22",12.211,12.3697,12.211,12.3301,1014750.0],["2010-07-23",12.3162,12.5265,12.3162,12.5186,862500.0],["2010-07-26",12.4948,12.7369,12.4551,12.7309,1550625.0],["2010-07-27",12.7726,12.9095,12.719,12.8262,1057500.0],["2010-07-28",12.8262,12.8341,12.6337,12.6575,747000.0],["2010-07-29",12.7012,12.729,12.5126,12.596,1071000.0],["2010-07-30",12.4987,12.5881,12.3876,12.5444,1418250.0],["2010-08-02",12.7111,12.8699,12.7111,12.85,1117125.0],["2010-08-03",12.7627,12.8857,12.7607,12.7885,539250.0],["2010-08-04",12.7746,12.9056,12.7389,12.8044,1035750.0],["2010-08-05",12.7587,12.7587,12.4829,12.5464,1528500.0],["2010-08-06",12.4571,12.4571,12.1078,12.4114,1695750.0],["2010-08-09",12.3836,12.5364,12.3836,12.4313,818250.0],["2010-08-10",12.3916,12.5325,12.338,12.4829,1208250.0],["2010-08-11",12.3479,12.3479,12.1574,12.1772,1577625.0],["2010-08-12",12.076,12.1475,11.9808,12.1118,1502625.0],["2010-08-13",12.0919,12.1475,12.0344,12.082,859500.0],["2010-08-16",12.0086,12.0244,11.9054,12.0145,901500.0],["2010-08-17",12.0939,12.4888,12.0641,12.4471,1609875.0],["2010-08-18",12.461,12.461,12.2527,12.336,1008000.0],["2010-08-19",12.3301,12.3301,12.0899,12.1495,1020750.0],["2010-08-20",12.0284,12.1872,12.0284,12.1554,833250.0],["2010-08-23",12.2467,12.3618,12.1872,12.209,736500.0],["2010-08-24",12.1435,12.3499,12.0641,12.2785,1468500.0],["2010-08-25",12.2646,12.3003,12.1058,12.2407,558375.0],["2010-08-26",12.2924,12.2924,12.1276,12.1475,808875.0],["2010-08-27",12.211,12.342,12.074,12.3241,1000875.0],["2010-08-30",12.2804,12.3797,12.1237,12.1237,1263750.0],["2010-08-31",12.1078,12.1911,12.0264,12.1633,2532375.0],["2010-09-01",12.2586,12.2586,10.7662,11.6136,4015125.0],["2010-09-02",11.9607,11.9607,11.3902,11.6236,3594000.0],["2010-09-03",11.7593,11.7892,11.6874,11.7852,1672125.0],["2010-09-07",11.7692,11.849,11.7293,11.7573,1641000.0],["2010-09-08",11.8031,11.9049,11.7752,11.7792,2251875.0],["2010-09-09",11.8869,11.9388,11.7932,11.8271,1806750.0],["2010-09-10",11.853,11.853,11.7313,11.7652,3070125.0],["2010-09-13",11.843,11.861,11.6455,11.6635,1429500.0],["2010-09-14",11.6655,12.0365,11.6376,12.0166,2076750.0],["2010-09-15",11.9926,12.0246,11.9527,11.9627,1754250.0],["2010-09-16",11.9468,12.1462,11.9308,12.1383,1453125.0],["2010-09-17",12.1941,12.3038,12.1203,12.1742,3577125.0],["2010-09-20",12.224,12.3278,12.1662,12.2938,870000.0],["2010-09-21",12.3018,12.3377,12.1502,12.1582,1096875.0],["2010-09-22",12.1682,12.2161,12.0724,12.1662,1576500.0],["2010-09-23",12.0944,12.2021,12.0106,12.1462,1334625.0],["2010-09-24",12.252,12.4036,12.1522,12.3318,978000.0],["2010-09-27",12.3377,12.3717,12.2141,12.2161,1014750.0],["2010-09-28",12.218,12.3318,12.0724,12.3218,665250.0],["2010-09-29",12.2679,12.3198,12.1562,12.2659,1105500.0],["2010-09-30",12.3258,12.4435,12.1422,12.2958,986250.0],["2010-10-01",12.3038,12.3836,12.2619,12.3836,1302000.0],["2010-10-04",12.3816,12.4135,12.254,12.3178,927375.0],["2010-10-05",12.3677,12.4395,12.3118,12.4036,1282500.0],["2010-10-06",12.4056,12.4574,12.248,12.3238,1166625.0],["2010-10-07",12.3796,12.4295,12.1363,12.1782,1207500.0],["2010-10-08",12.2081,12.252,12.0405,12.1901,1041375.0],["2010-10-11",12.1941,12.24,12.0944,12.22,631875.0],["2010-10-12",12.2161,12.3018,12.1123,12.2579,871500.0],["2010-10-13",12.3218,12.4155,12.2679,12.3816,976125.0],["2010-10-14",12.3816,12.4893,12.3537,12.4235,828750.0],["2010-10-15",12.4654,12.5492,12.3796,12.4235,871875.0],["2010-10-18",12.4455,12.4933,12.3916,12.4834,552375.0],["2010-10-19",12.4016,12.4534,12.3218,12.3756,880125.0],["2010-10-20",12.3976,12.5891,12.3776,12.5412,811500.0],["2010-10-21",12.5831,12.6729,12.4734,12.4794,826875.0],["2010-10-22",12.4953,12.5432,12.2799,12.3537,1401375.0],["2010-10-25",12.4255,12.4774,12.2141,12.248,1791000.0],["2010-10-26",12.228,12.236,12.0465,12.0505,1842375.0],["2010-10-27",12.0086,12.0086,11.7393,11.8989,1824750.0],["2010-10-28",11.9408,12.0166,11.9089,11.9807,1593750.0],["2010-10-29",11.9767,12.1462,11.9647,12.1303,1359375.0],["2010-11-01",12.1861,12.238,12.0585,12.1622,789000.0],["2010-11-02",12.242,12.2679,12.1961,12.2121,1176750.0],["2010-11-03",12.244,12.2938,12.1403,12.2938,861000.0],["2010-11-04",12.3936,12.5033,12.3497,12.5033,892875.0],["2010-11-05",12.4814,12.5492,12.4395,12.5412,691875.0],["2010-11-08",12.4933,12.5472,12.4455,12.5292,448500.0],["2010-11-09",12.5213,12.5213,12.4255,12.4893,506250.0],["2010-11-10",12.4275,12.4415,12.3018,12.4195,400500.0],["2010-11-11",12.3517,12.4534,12.3018,12.4455,620625.0],["2010-11-12",12.3697,12.4255,12.3477,12.4215,590250.0],["2010-11-15",12.4395,12.5113,12.3976,12.4514,628500.0],["2010-11-16",12.3776,12.4614,12.25,12.3058,825375.0],["2010-11-17",12.2938,12.4494,12.2599,12.4435,729375.0],["2010-11-18",12.5292,12.7706,12.5292,12.6569,1034250.0],["2010-11-19",12.6509,12.7726,12.6509,12.7666,1119375.0],["2010-11-22",12.7068,12.8963,12.6888,12.8763,1035375.0],["2010-11-23",12.7307,12.7925,12.5711,12.7925,735000.0],["2010-11-24",12.8384,12.9601,12.7846,12.9601,694875.0],["2010-11-26",12.8285,12.9561,12.8105,12.9122,394875.0],["2010-11-29",12.8484,12.9601,12.6868,12.9242,764625.0],["2010-11-30",12.8265,13.0599,12.7207,13.0499,1588875.0],["2010-12-01",13.0479,13.3252,13.0479,13.3252,1126125.0],["2010-12-02",13.3551,13.9116,13.2573,13.7879,1872750.0],["2010-12-03",13.7739,14.1026,13.7739,14.0966,1855500.0],["2010-12-06",14.0485,14.0966,13.9783,14.0324,886500.0],["2010-12-07",14.0966,14.4292,13.7799,13.826,1747125.0],["2010-12-08",13.7752,14.0273,13.6898,13.9968,910500.0],["2010-12-09",14.0823,14.1839,13.8362,14.1107,1505250.0],["2010-12-10",14.1819,14.1819,13.8748,14.005,1261500.0],["2010-12-13",14.068,14.1656,13.9562,13.9602,1171125.0],["2010-12-14",13.9704,14.1189,13.9399,14.1148,1103625.0],["2010-12-15",14.0701,14.2307,14.0701,14.1148,1116375.0],["2010-12-16",14.1351,14.247,14.0945,14.2327,718125.0],["2010-12-17",14.2124,14.2571,14.1595,14.2368,1455375.0],["2010-12-20",14.31,14.8448,14.2246,14.3588,1719375.0],["2010-12-21",14.3608,14.373,14.2754,14.3283,1172250.0],["2010-12-22",14.3161,14.3852,14.3019,14.3385,476250.0],["2010-12-23",14.3019,14.371,14.2632,14.3527,452250.0],["2010-12-27",14.3385,14.3608,14.2571,14.2693,312750.0],["2010-12-28",14.3202,14.3669,14.1677,14.2449,539625.0],["2010-12-29",14.2592,14.312,14.1006,14.2083,558750.0],["2010-12-30",14.1351,14.2104,14.1107,14.1209,490875.0],["2010-12-31",14.0985,14.1677,14.0761,14.1575,564375.0],["2011-01-03",14.1839,14.2002,14.0741,14.0904,871500.0],["2011-01-04",14.0782,14.0823,13.9236,14.0294,901875.0],["2011-01-05",13.9704,14.005,13.8626,13.9297,832500.0],["2011-01-06",13.9277,14.0822,13.8809,14.0558,1063875.0],["2011-01-07",14.068,14.0904,13.7874,13.8565,654750.0],["2011-01-10",13.7711,13.8321,13.7081,13.8138,540750.0],["2011-01-11",13.8443,13.887,13.7508,13.8281,569625.0],["2011-01-12",13.8809,13.9155,13.7671,13.8484,493125.0],["2011-01-13",13.9216,13.9216,13.6837,13.7975,1242750.0],["2011-01-14",13.7874,13.8036,13.7569,13.7772,775500.0],["2011-01-18",13.7487,13.8281,13.7467,13.7528,604875.0],["2011-01-19",13.7284,13.8037,13.6654,13.7081,782625.0],["2011-01-20",13.7162,13.8077,13.7101,13.7365,698250.0],["2011-01-21",13.824,13.824,13.6877,13.7406,1014375.0],["2011-01-24",13.7264,13.763,13.6288,13.6857,660375.0],["2011-01-25",13.6491,13.7182,13.5373,13.7182,550125.0],["2011-01-26",13.7569,13.7813,13.6511,13.6796,767250.0],["2011-01-27",13.6837,13.6918,13.5698,13.6491,591750.0],["2011-01-28",13.6735,13.6918,13.3929,13.4315,820875.0],["2011-01-31",13.4539,13.521,13.3502,13.4925,807375.0],["2011-02-01",13.5596,13.7325,13.4722,13.6674,630000.0],["2011-02-02",13.6186,13.7366,13.5556,13.5779,426750.0],["2011-02-03",13.5393,13.6877,13.5312,13.6633,536250.0],["2011-02-04",13.6593,13.704,13.5983,13.6613,952500.0],["2011-02-07",13.704,13.7365,13.6166,13.641,1235250.0],["2011-02-08",13.643,13.6857,13.5779,13.5962,873000.0],["2011-02-09",13.5454,13.5962,13.4885,13.5495,955500.0],["2011-02-10",13.521,13.521,13.3542,13.4742,922875.0],["2011-02-11",13.4132,13.6308,13.4132,13.5576,916500.0],["2011-02-14",13.5596,13.6206,13.458,13.5576,686625.0],["2011-02-15",13.5291,13.6288,13.4803,13.6288,445125.0],["2011-02-16",13.645,13.6857,13.5617,13.6837,450000.0],["2011-02-17",13.6796,13.7833,13.6227,13.767,576750.0],["2011-02-18",13.7854,13.8138,13.7223,13.8138,889875.0],["2011-02-22",13.7162,13.8077,13.6145,13.6572,681000.0],["2011-02-23",13.6755,13.885,13.6654,13.7813,888375.0],["2011-02-24",13.7935,13.8769,13.6938,13.7691,556500.0],["2011-02-25",13.8342,14.007,13.7894,13.9806,533250.0],["2011-02-28",14.007,14.2348,13.9399,14.0619,1213125.0],["2011-03-01",14.0843,14.0843,13.822,13.8362,1030500.0],["2011-03-02",13.8423,13.8484,13.6491,13.7487,888750.0],["2011-03-03",13.8118,13.8504,13.7264,13.8362,1039500.0],["2011-03-04",13.8159,13.9175,13.6979,13.826,641625.0],["2011-03-07",13.8996,13.8996,13.6707,13.7831,1092375.0],["2011-03-08",13.9895,15.0397,13.9895,14.439,3498000.0],["2011-03-09",14.441,14.6065,14.3572,14.4962,1222875.0],["2011-03-10",14.3961,14.4717,14.1039,14.204,1416375.0],["2011-03-11",14.1815,14.2265,14.016,14.0957,945375.0],["2011-03-14",14.016,14.0753,13.7892,13.8689,624000.0],["2011-03-15",13.6278,13.7525,13.4603,13.6912,1144500.0],["2011-03-16",13.6135,13.7177,13.3173,13.3765,1213875.0],["2011-03-17",13.5502,13.6748,13.5195,13.5808,1137750.0],["2011-03-18",13.6891,13.6932,13.4869,13.5849,1906875.0],["2011-03-21",13.681,13.8894,13.681,13.824,1002750.0],["2011-03-22",13.8322,13.8403,13.7177,13.7382,684000.0],["2011-03-23",13.7177,13.7239,13.6258,13.6932,1164000.0],["2011-03-24",13.7525,13.8035,13.683,13.7729,501000.0],["2011-03-25",13.8178,13.9241,13.8035,13.8219,507000.0],["2011-03-28",13.7913,13.8342,13.7525,13.779,998625.0],["2011-03-29",13.7709,13.8362,13.6626,13.8362,873000.0],["2011-03-30",13.8853,13.9425,13.8383,13.9098,916500.0],["2011-03-31",13.8934,13.9874,13.8934,13.9547,719625.0],["2011-04-01",13.9507,14.0426,13.8056,14.0222,757125.0],["2011-04-04",14.0303,14.0712,13.965,14.0569,442875.0],["2011-04-05",14.014,14.1243,14.0017,14.0467,634500.0],["2011-04-06",14.0998,14.1121,13.9282,14.0365,504750.0],["2011-04-07",14.0181,14.0426,13.9343,14.0058,783375.0],["2011-04-08",13.9936,14.0058,13.8853,13.9261,853500.0],["2011-04-11",13.9384,13.9588,13.8281,13.8465,1521375.0],["2011-04-12",13.8281,14.2142,13.8281,14.2061,1308750.0],["2011-04-13",14.2101,14.3572,14.1693,14.1795,1190250.0],["2011-04-14",14.1447,14.3695,14.0262,14.2878,1145250.0],["2011-04-15",14.3368,14.4819,14.3143,14.4819,810375.0],["2011-04-18",14.3266,14.347,14.2183,14.2653,498375.0],["2011-04-19",14.2796,14.4267,14.2449,14.4185,701250.0],["2011-04-20",14.5309,14.6944,14.5268,14.6086,994125.0],["2011-04-21",14.6658,14.7148,14.6004,14.6372,587625.0],["2011-04-25",14.6535,14.7087,14.6269,14.6678,722250.0],["2011-04-26",14.7536,15.054,14.7414,14.915,889500.0],["2011-04-27",14.9559,15.0642,14.866,14.9191,996000.0],["2011-04-28",14.8885,14.8946,14.6801,14.6985,955875.0],["2011-04-29",14.7209,14.7454,14.6739,14.6821,813750.0],["2011-05-02",14.7107,14.7107,14.4165,14.4819,1031250.0],["2011-05-03",14.488,14.6085,14.4328,14.535,1247250.0],["2011-05-04",14.5064,14.5125,14.3899,14.4635,735000.0],["2011-05-05",14.4349,14.488,14.3164,14.3552,703125.0],["2011-05-06",14.4492,14.5983,14.3327,14.3756,856500.0],["2011-05-09",14.3756,14.4533,14.3389,14.4001,566250.0],["2011-05-10",14.4574,14.5473,14.3838,14.5248,481875.0],["2011-05-11",14.5227,14.6126,14.4104,14.4717,421500.0],["2011-05-12",14.4798,14.9232,14.4471,14.8803,708750.0],["2011-05-13",14.8762,14.9579,14.6474,14.727,471750.0],["2011-05-16",14.7087,14.7557,14.6576,14.6964,495375.0],["2011-05-17",14.6576,14.8599,14.6228,14.7904,539625.0],["2011-05-18",14.8047,14.8517,14.6964,14.8231,413250.0],["2011-05-19",14.9007,14.9171,14.8292,14.9089,638250.0],["2011-05-20",14.9109,14.9314,14.7454,14.8333,672000.0],["2011-05-23",14.7148,14.727,14.488,14.6433,540375.0],["2011-05-24",14.6474,14.7189,14.6085,14.6617,550500.0],["2011-05-25",14.5411,14.6596,14.4553,14.5636,487875.0],["2011-05-26",14.5268,14.7107,14.4982,14.6392,468000.0],["2011-05-27",14.7128,14.8517,14.6576,14.7516,428625.0],["2011-05-31",14.8272,14.8272,14.533,14.8088,1461375.0],["2011-06-01",14.8088,14.8088,14.5983,14.6719,1223250.0],["2011-06-02",14.6739,14.7128,14.4042,14.4819,762750.0],["2011-06-03",14.3184,14.3858,14.2061,14.2612,1041000.0],["2011-06-06",14.2592,14.4583,14.2592,14.3064,753750.0],["2011-06-07",14.3782,14.4747,14.3146,14.3413,816375.0],["2011-06-08",14.3105,14.4603,14.2078,14.4398,1114500.0],["2011-06-09",14.6471,14.8216,14.368,14.7271,1182750.0],["2011-06-10",14.6923,14.7395,14.4398,14.4459,1234125.0],["2011-06-13",14.4111,14.4706,14.3248,14.3823,1110000.0],["2011-06-14",14.4808,14.5814,14.4562,14.5301,792375.0],["2011-06-15",14.4603,14.6881,14.4439,14.5404,1459875.0],["2011-06-16",14.567,14.7497,14.5465,14.7497,1095750.0],["2011-06-17",14.838,15.033,14.7887,14.9755,2286750.0],["2011-06-20",14.9735,15.1007,14.8893,15.0863,1509000.0],["2011-06-21",15.1746,15.306,15.0946,15.2115,964875.0],["2011-06-22",15.1623,15.189,15.0207,15.1212,1324875.0],["2011-06-23",15.0207,15.1377,14.8852,15.1171,1463625.0],["2011-06-24",15.1253,15.1869,15.0248,15.1212,2078250.0],["2011-06-27",15.1623,15.2382,15.0946,15.1705,710625.0],["2011-06-28",15.2218,15.2218,15.0453,15.1171,851250.0],["2011-06-29",15.1828,15.2567,15.1048,15.1336,1024875.0],["2011-06-30",15.191,15.3409,15.0699,15.3306,1293000.0],["2011-07-01",15.3881,15.6036,15.345,15.5995,717000.0],["2011-07-05",15.5933,15.6611,15.5153,15.62,765750.0],["2011-07-06",15.618,15.7329,15.5194,15.7021,997875.0],["2011-07-07",15.8355,15.8561,15.6529,15.7042,788250.0],["2011-07-08",15.5995,15.6159,15.4106,15.5215,856500.0],["2011-07-11",15.3655,15.4291,15.2074,15.2485,796875.0],["2011-07-12",15.2649,15.4209,15.2259,15.3019,928500.0],["2011-07-13",15.386,15.5235,15.267,15.2936,854250.0],["2011-07-14",15.2731,15.4045,15.23,15.2505,499875.0],["2011-07-15",15.2752,15.2896,15.1253,15.1828,1065000.0],["2011-07-18",15.1602,15.1602,14.9037,14.994,502125.0],["2011-07-19",15.0473,15.267,15.0022,15.267,543375.0],["2011-07-20",15.2239,15.2464,15.074,15.1356,570750.0],["2011-07-21",15.1992,15.54,15.1849,15.5256,675375.0],["2011-07-22",15.5092,15.6918,15.4866,15.5913,644625.0],["2011-07-25",15.4743,15.581,15.464,15.501,562500.0],["2011-07-26",15.5297,15.5482,15.4476,15.4948,869250.0],["2011-07-27",15.3593,15.5112,15.1849,15.2115,1122000.0],["2011-07-28",15.2218,15.3265,15.1725,15.1787,459000.0],["2011-07-29",15.0822,15.2115,15.0145,15.0987,868875.0],["2011-08-01",15.1767,15.2588,14.8544,14.9509,1038000.0],["2011-08-02",14.8626,14.9837,14.6204,14.6225,1056000.0],["2011-08-03",14.5732,14.7128,14.4316,14.7066,1086375.0],["2011-08-04",14.5547,14.7928,14.0026,14.0129,1650000.0],["2011-08-05",14.1771,14.3454,13.822,14.2222,1432500.0],["2011-08-08",13.9841,14.251,13.3889,13.3909,1588875.0],["2011-08-09",13.4894,13.6783,13.1344,13.6639,2700750.0],["2011-08-10",13.4669,13.5469,12.7546,12.7752,2950875.0],["2011-08-11",12.7752,13.3683,12.769,13.1959,3069750.0],["2011-08-12",13.3827,13.9882,13.315,13.9677,1528125.0],["2011-08-15",14.0354,14.1175,13.9287,14.0765,1126500.0],["2011-08-16",13.978,14.4069,13.8938,14.2879,1369875.0],["2011-08-17",14.5116,14.6143,14.095,14.1873,1112625.0],["2011-08-18",13.8979,14.0806,13.6803,14.0211,1752750.0],["2011-08-19",13.8445,14.2941,13.8445,13.9082,1607625.0],["2011-08-22",14.1196,14.1688,13.9841,14.0457,1083000.0],["2011-08-23",14.1052,14.682,14.0601,14.6594,1558875.0],["2011-08-24",14.5896,14.6533,14.4213,14.606,1014375.0],["2011-08-25",14.7005,14.7005,14.3946,14.4808,1436625.0],["2011-08-26",14.4542,14.8626,14.0621,14.7025,1669125.0],["2011-08-29",14.8852,15.0638,14.7887,15.0597,1145625.0],["2011-08-30",15.0371,15.1705,14.9386,15.0822,1657875.0],["2011-08-31",15.1787,15.1787,14.6492,14.7271,1886625.0],["2011-09-01",14.7828,15.0282,14.5436,14.5828,2423625.0],["2011-09-02",14.3705,14.589,14.3251,14.4055,1537500.0],["2011-09-06",14.0323,14.1499,13.9231,14.0344,1966125.0],["2011-09-07",14.2282,14.4241,14.1499,14.4241,1360875.0],["2011-09-08",14.3334,14.3952,14.22,14.2406,2290875.0],["2011-09-09",14.0406,14.156,13.8798,13.9004,1809750.0],["2011-09-12",13.7808,13.8653,13.5581,13.7973,1245375.0],["2011-09-13",13.787,14.0035,13.721,13.9478,1039875.0],["2011-09-14",14.0138,14.1643,13.7705,14.0179,1294500.0],["2011-09-15",14.1746,14.3684,14.0715,14.3663,1671000.0],["2011-09-16",14.3849,14.622,14.2694,14.5333,3018000.0],["2011-09-19",14.255,14.3416,14.053,14.0901,966000.0],["2011-09-20",14.1602,14.6591,14.1602,14.5107,1866000.0],["2011-09-21",14.5375,14.589,13.8777,13.8859,776625.0],["2011-09-22",13.5705,13.6777,13.4406,13.5478,1936875.0],["2011-09-23",13.5458,13.9375,13.4922,13.7375,1662000.0],["2011-09-26",13.9189,14.0303,13.6942,14.0035,782625.0],["2011-09-27",14.2158,14.7168,14.2158,14.5498,1480125.0],["2011-09-28",14.5127,14.6179,14.0055,14.0179,783750.0],["2011-09-29",14.2117,14.5395,14.1519,14.4241,1131375.0],["2011-09-30",14.1787,14.6199,14.1787,14.4612,1479000.0],["2011-10-03",14.3313,14.4199,13.8468,13.8695,1344000.0],["2011-10-04",13.655,14.3292,13.6468,14.3107,1570125.0],["2011-10-05",14.2138,14.3601,14.1251,14.3457,1138875.0],["2011-10-06",14.4282,14.8385,14.3869,14.8344,1146375.0],["2011-10-07",14.921,15.0735,14.7849,14.8385,1101375.0],["2011-10-10",15.1395,15.1931,15.0055,15.1642,649500.0],["2011-10-11",15.1436,15.2529,15.0508,15.1972,714375.0],["2011-10-12",15.257,15.3147,15.0137,15.0343,997500.0],["2011-10-13",15.0096,15.1209,14.956,15.0591,677625.0],["2011-10-14",15.2364,15.3024,15.1333,15.2818,647250.0],["2011-10-17",15.1993,15.2405,14.8179,14.8529,789375.0],["2011-10-18",14.8199,15.3848,14.8199,15.2611,844875.0],["2011-10-19",15.2797,15.5518,15.2075,15.3745,988500.0],["2011-10-20",15.4323,15.4714,15.1931,15.3024,801000.0],["2011-10-21",15.5189,15.8116,15.4384,15.7395,1015125.0],["2011-10-24",15.8487,15.8487,15.4611,15.5848,928500.0],["2011-10-25",15.5869,15.5869,15.1436,15.1725,842250.0],["2011-10-26",15.1993,15.5333,15.1952,15.5044,702375.0],["2011-10-27",15.7993,15.991,15.5271,15.7312,1128750.0],["2011-10-28",15.7085,15.8879,15.5642,15.6694,837000.0],["2011-10-31",15.5828,15.692,15.3848,15.4075,730125.0],["2011-11-01",15.0014,15.2838,14.9807,15.0096,777000.0],["2011-11-02",15.1065,15.2426,14.9952,15.2075,453375.0],["2011-11-03",15.29,15.5189,15.1581,15.5024,505125.0],["2011-11-04",15.3065,15.4591,15.1539,15.3745,745500.0],["2011-11-07",15.4591,15.5003,15.189,15.4075,471000.0],["2011-11-08",15.4178,15.6694,15.391,15.6611,737625.0],["2011-11-09",15.3271,15.4075,15.055,15.0797,663000.0],["2011-11-10",15.3044,15.323,15.088,15.2653,506250.0],["2011-11-11",15.4776,15.725,15.4096,15.7085,516000.0],["2011-11-14",15.7127,15.7127,15.4632,15.5663,391500.0],["2011-11-15",15.4817,15.8013,15.4735,15.7621,450375.0],["2011-11-16",15.6756,15.725,15.5106,15.556,1027125.0],["2011-11-17",15.4797,15.5312,15.2591,15.3684,621000.0],["2011-11-18",15.4632,15.5601,15.3993,15.4653,879750.0],["2011-11-21",15.2694,15.4426,15.2323,15.3457,1157625.0],["2011-11-22",15.3601,15.4405,15.2962,15.3972,994875.0],["2011-11-23",15.2673,15.3292,15.1086,15.2364,1385625.0],["2011-11-25",15.2838,15.3519,15.1148,15.2282,527625.0],["2011-11-28",15.5642,15.824,15.5642,15.8055,1049250.0],["2011-11-29",15.7931,16.0096,15.7415,15.8281,942000.0],["2011-11-30",16.2116,16.4549,16.1848,16.4549,1517625.0],["2011-12-01",16.4343,16.4776,16.1395,16.4034,1701000.0],["2011-12-02",16.2625,16.2998,15.9975,16.2418,1707000.0],["2011-12-05",16.5297,16.8776,16.3785,16.685,1597875.0],["2011-12-06",16.6954,16.8693,16.6229,16.7492,1360500.0],["2011-12-07",16.7223,16.8631,16.5628,16.7202,5378625.0],["2011-12-08",16.7223,16.8341,16.4386,16.5814,1272750.0],["2011-12-09",16.6581,16.7471,16.538,16.6974,1124625.0],["2011-12-12",16.6374,16.6705,16.1362,16.2998,1174500.0],["2011-12-13",16.4241,16.4241,15.9623,16.041,1321500.0],["2011-12-14",16.0347,16.1238,15.9436,16.0554,1000875.0],["2011-12-15",16.2045,16.3205,16.0906,16.2874,718500.0],["2011-12-16",16.3702,16.3992,16.0202,16.0969,1747875.0],["2011-12-19",16.13,16.3122,16.0078,16.0492,640875.0],["2011-12-20",16.3309,16.5069,16.2439,16.3744,894375.0],["2011-12-21",16.393,16.5545,16.3164,16.5504,903000.0],["2011-12-22",16.5649,16.6063,16.4199,16.5214,570375.0],["2011-12-23",16.5504,16.7471,16.511,16.6788,389250.0],["2011-12-27",16.7678,16.9894,16.7202,16.9501,658500.0],["2011-12-28",16.977,16.977,16.7119,16.7347,367875.0],["2011-12-29",16.7202,16.8279,16.6974,16.7782,561750.0],["2011-12-30",16.8237,16.8382,16.6622,16.6726,859500.0],["2012-01-03",16.6912,17.0495,16.6788,16.6933,887250.0],["2012-01-04",16.6374,16.6374,16.4178,16.4178,918375.0],["2012-01-05",16.3081,16.4158,16.1611,16.3599,1441500.0],["2012-01-06",16.3599,16.3868,16.0575,16.0803,1544625.0],["2012-01-09",15.9353,16.4096,15.9353,16.3702,921000.0],["2012-01-10",16.538,16.6456,16.48,16.6291,872250.0],["2012-01-11",16.596,16.859,16.4758,16.5504,601500.0],["2012-01-12",16.6063,16.6063,16.3164,16.3599,958500.0],["2012-01-13",16.2646,16.3764,16.2211,16.3309,934125.0],["2012-01-17",16.7119,16.8631,16.4841,16.6229,1416375.0],["2012-01-18",16.569,16.7844,16.5607,16.7761,1145625.0],["2012-01-19",16.7906,17.0184,16.6353,16.9811,1144500.0],["2012-01-20",16.9853,17.0702,16.8113,17.064,1050000.0],["2012-01-23",17.0474,17.095,16.9335,17.0557,981750.0],["2012-01-24",16.9811,17.1364,16.9169,17.0391,742875.0],["2012-01-25",16.9521,17.2669,16.9314,17.2379,595500.0],["2012-01-26",17.298,17.298,16.9853,17.0702,473625.0],["2012-01-27",17.0267,17.0308,16.8569,16.8569,946125.0],["2012-01-30",16.6746,16.8465,16.627,16.7098,865500.0],["2012-01-31",16.8134,16.8693,16.6104,16.8175,825000.0],["2012-02-01",16.8507,17.1364,16.8507,17.0888,664875.0],["2012-02-02",17.0888,17.2089,17.0536,17.1634,437625.0],["2012-02-03",17.2855,17.4491,17.24,17.4202,708000.0],["2012-02-06",17.329,17.3435,17.1965,17.2648,493500.0],["2012-02-07",17.182,17.271,17.1323,17.1903,387750.0],["2012-02-08",17.1572,17.2193,16.9811,17.0764,531750.0],["2012-02-09",17.0764,17.2234,16.9708,17.1965,438750.0],["2012-02-10",17.1157,17.1696,16.89,17.0515,564000.0],["2012-02-13",17.1675,17.211,17.0433,17.0743,523875.0],["2012-02-14",16.9418,17.0826,16.9335,16.9811,619500.0],["2012-02-15",17.008,17.008,16.8341,16.861,924750.0],["2012-02-16",16.9004,17.0122,16.83,16.9397,1335375.0],["2012-02-17",16.7388,16.9749,16.7388,16.8196,1986000.0],["2012-02-21",16.8921,16.9791,16.6746,16.7658,878250.0],["2012-02-22",16.743,16.7927,16.7036,16.7326,799875.0],["2012-02-23",16.7223,16.774,16.6705,16.7326,715125.0],["2012-02-24",16.8196,16.8196,16.7347,16.7947,808500.0],["2012-02-27",16.7223,16.8258,16.7223,16.7947,787500.0],["2012-02-28",16.7947,16.9169,16.7844,16.8672,1297125.0],["2012-02-29",16.8797,16.9853,16.8465,16.9086,1417125.0],["2012-03-01",16.9981,17.0854,16.9232,17.0022,1463625.0],["2012-03-02",17.0168,17.0521,16.8421,16.8691,684375.0],["2012-03-05",16.8504,16.971,16.7735,16.8463,948375.0],["2012-03-06",16.7028,16.8317,16.6196,16.6653,1044375.0],["2012-03-07",16.6008,16.7381,16.3325,16.657,859875.0],["2012-03-08",16.7797,16.9918,16.4906,16.5884,1099875.0],["2012-03-09",16.5988,16.657,16.4823,16.63,1069875.0],["2012-03-12",16.6362,16.8109,16.6362,16.7631,613125.0],["2012-03-13",16.8608,16.9877,16.7568,16.9835,804750.0],["2012-03-14",17.0022,17.0542,16.6965,16.7527,804375.0],["2012-03-15",16.8088,16.8192,16.6445,16.6466,1015875.0],["2012-03-16",16.6716,16.7631,16.5696,16.6903,2172375.0],["2012-03-19",16.6133,16.7173,16.5946,16.7048,777750.0],["2012-03-20",16.605,16.6944,16.5613,16.6861,508500.0],["2012-03-21",16.7901,16.7901,16.6154,16.7381,498000.0],["2012-03-22",16.6383,16.8525,16.5468,16.8255,699000.0],["2012-03-23",16.8879,17.0022,16.7797,16.9898,906375.0],["2012-03-26",17.1353,17.4639,17.0958,17.4182,997125.0],["2012-03-27",17.4702,17.4702,17.335,17.4119,827250.0],["2012-03-28",17.3849,17.3974,17.2539,17.3308,628500.0],["2012-03-29",17.2664,17.3579,17.1395,17.2144,1308750.0],["2012-03-30",17.3392,17.4556,17.2996,17.3433,1306875.0],["2012-04-02",17.335,17.6366,17.335,17.6012,1043250.0],["2012-04-03",17.5471,17.6012,17.2456,17.4494,1206750.0],["2012-04-04",17.3974,17.8196,17.3974,17.5929,3113250.0],["2012-04-05",17.5638,17.5638,17.2851,17.4827,936000.0],["2012-04-09",17.2601,17.36,17.204,17.31,801000.0],["2012-04-10",17.3101,17.3433,17.073,17.073,1113750.0],["2012-04-11",17.7614,17.7614,17.1291,17.2456,873750.0],["2012-04-12",17.2372,17.3121,17.1603,17.2726,658875.0],["2012-04-13",17.2102,17.3683,17.2102,17.335,851625.0],["2012-04-16",17.4473,17.4494,17.3225,17.3496,789375.0],["2012-04-17",17.5118,17.5118,17.3662,17.4265,903000.0],["2012-04-18",17.3724,17.5118,17.2726,17.335,639375.0],["2012-04-19",17.36,17.6054,17.3454,17.5305,794625.0],["2012-04-20",17.5596,17.7198,17.5139,17.674,1096500.0],["2012-04-23",17.5222,17.5825,17.3059,17.439,754875.0],["2012-04-24",17.4639,17.674,17.4639,17.6574,798000.0],["2012-04-25",17.7094,17.9028,17.6802,17.8321,553125.0],["2012-04-26",17.8321,18.1087,17.7447,18.0047,664125.0],["2012-04-27",18.1482,18.1482,17.855,17.9673,650625.0],["2012-04-30",17.9069,18.0193,17.7842,17.9589,622500.0],["2012-05-01",17.9028,18.1212,17.8633,18.065,777750.0],["2012-05-02",18.0442,18.273,17.9693,18.2522,840000.0],["2012-05-03",18.2293,18.3083,18.142,18.142,977250.0],["2012-05-04",18.1108,18.2314,17.8487,17.9901,774000.0],["2012-05-07",17.9984,18.1607,17.9527,18.1212,562500.0],["2012-05-08",18.0109,18.0712,17.9132,18.0213,552000.0],["2012-05-09",17.8653,17.9985,17.803,17.8404,566250.0],["2012-05-10",18.0005,18.1253,17.9423,18.0068,398250.0],["2012-05-11",17.9631,18.1503,17.8965,18.0297,461250.0],["2012-05-14",17.8716,18.013,17.6491,17.9652,592500.0],["2012-05-15",17.8903,18.2979,17.8529,18.2584,1615500.0],["2012-05-16",18.2896,18.4518,18.1482,18.3666,998250.0],["2012-05-17",18.3416,18.3811,18.0089,18.0359,711000.0],["2012-05-18",18.0629,18.0629,17.7489,17.8258,1026375.0],["2012-05-21",17.83,17.9881,17.7697,17.9756,478875.0],["2012-05-22",17.9901,18.1253,17.9194,17.9985,697500.0],["2012-05-23",17.9881,18.0234,17.7926,17.9402,641250.0],["2012-05-24",17.9777,18.2356,17.9236,18.1711,489375.0],["2012-05-25",18.1773,18.3624,18.1544,18.2418,292875.0],["2012-05-29",18.3312,18.4102,18.2335,18.3333,405375.0],["2012-05-30",18.3375,18.4394,18.1503,18.194,677250.0],["2012-05-31",18.1752,18.248,18.0255,18.1316,900375.0],["2012-06-01",17.855,18.0692,17.4827,17.57,1541625.0],["2012-06-04",17.5742,17.6807,17.4238,17.5429,1300500.0],["2012-06-05",17.4802,17.8332,17.3654,17.6974,678375.0],["2012-06-06",17.7496,18.514,17.5638,18.514,1290750.0],["2012-06-07",18.6727,18.9004,18.3929,18.4534,735750.0],["2012-06-08",18.3887,18.6873,18.3887,18.6289,546000.0],["2012-06-11",18.7395,18.8878,18.3281,18.3427,569250.0],["2012-06-12",18.3699,18.7291,18.3699,18.5599,856875.0],["2012-06-13",18.5391,18.6873,18.4158,18.4701,714000.0],["2012-06-14",18.6664,19.0403,18.6184,19.0089,820875.0],["2012-06-15",19.2136,19.4851,19.0841,19.1134,1895250.0],["2012-06-18",19.1301,19.3974,19.1092,19.2324,886500.0],["2012-06-19",19.3076,19.5352,19.2512,19.458,1031250.0],["2012-06-20",19.4266,19.4976,19.3076,19.4204,1107750.0],["2012-06-21",19.5039,19.5875,19.4016,19.4058,1066125.0],["2012-06-22",19.5039,19.554,19.2449,19.3765,1511625.0],["2012-06-25",19.2992,19.435,19.27,19.4162,697125.0],["2012-06-26",19.5582,20.1179,19.5582,19.9947,2049750.0],["2012-06-27",20.2077,20.2516,19.5854,19.625,1199625.0],["2012-06-28",19.4099,19.8067,19.4099,19.7775,834000.0],["2012-06-29",20.049,20.4562,20.049,20.2265,1914750.0],["2012-07-02",20.2724,20.4646,20.143,20.2453,1609500.0],["2012-07-03",20.4228,20.4228,20.0344,20.143,794250.0],["2012-07-05",20.0573,20.1492,19.8464,19.8464,1595625.0],["2012-07-06",19.719,20.0031,19.6042,19.6564,1342500.0],["2012-07-09",19.6042,19.8109,19.4872,19.5875,1144875.0],["2012-07-10",19.6835,19.8673,19.5394,19.6459,1308375.0],["2012-07-11",19.5582,19.7086,19.4642,19.6334,1246500.0],["2012-07-12",19.5499,20.1179,19.4266,19.9801,1424250.0],["2012-07-13",19.9655,20.3602,19.9655,20.1534,1049625.0],["2012-07-16",20.2015,20.3059,19.9613,20.0323,1041000.0],["2012-07-17",20.0573,20.262,19.9968,20.1492,1200750.0],["2012-07-18",20.0553,20.2328,20.0553,20.1973,688500.0],["2012-07-19",20.1931,20.2077,19.978,20.049,1484250.0],["2012-07-20",20.026,20.0803,19.7671,19.9446,4590750.0],["2012-07-23",19.5728,19.6564,19.4162,19.4914,817125.0],["2012-07-24",19.4684,19.5206,19.1718,19.3577,533625.0],["2012-07-25",19.4204,19.4204,19.2449,19.2596,646875.0],["2012-07-26",19.5979,19.7065,19.4642,19.5352,747375.0],["2012-07-27",19.7357,19.9446,19.5791,19.7963,1089375.0],["2012-07-30",19.8694,19.8798,19.6062,19.7775,482250.0],["2012-07-31",19.6793,19.7232,19.5164,19.5394,492750.0],["2012-08-01",19.6731,19.9801,19.5436,19.5875,582000.0],["2012-08-02",19.4058,19.5478,19.105,19.2512,790125.0],["2012-08-03",19.6313,19.8193,19.506,19.7879,442875.0],["2012-08-06",19.8757,19.9174,19.3932,19.4371,564000.0],["2012-08-07",19.529,19.577,19.4037,19.4621,526125.0],["2012-08-08",19.506,19.506,19.1698,19.2575,519375.0],["2012-08-09",19.2136,19.2616,19.0486,19.1217,844500.0],["2012-08-10",19.0048,19.2679,18.9338,19.2491,764625.0],["2012-08-13",19.3692,19.5102,19.0716,19.2596,263500.0],["2012-08-14",19.3285,19.3661,19.1092,19.3316,551500.0],["2012-08-15",19.3974,19.4569,19.2596,19.4162,419500.0],["2012-08-16",19.388,19.5321,19.2846,19.4225,831000.0],["2012-08-17",19.6104,19.6135,19.2345,19.4757,765500.0],["2012-08-20",19.4475,19.507,19.1311,19.4225,459500.0],["2012-08-21",19.4287,19.507,19.2063,19.3222,421750.0],["2012-08-22",19.3066,19.435,19.2564,19.3755,549250.0],["2012-08-23",19.3379,19.4099,19.2314,19.3347,343500.0],["2012-08-24",19.3003,19.5697,19.2878,19.4883,626750.0],["2012-08-27",19.5008,19.7608,19.5008,19.6418,757250.0],["2012-08-28",19.5948,19.8078,19.5133,19.6668,586250.0],["2012-08-29",19.7389,20.2808,19.7389,20.1116,1035250.0],["2012-08-30",19.9957,20.2025,19.8704,19.9738,665000.0],["2012-08-31",20.0991,20.3215,19.955,20.0803,864500.0],["2012-09-04",20.1712,20.4218,20.0521,20.2557,800000.0],["2012-09-05",20.3416,20.6591,20.285,20.4045,1058250.0],["2012-09-06",20.5459,21.0018,20.4831,20.9987,1237000.0],["2012-09-07",21.049,21.093,20.8635,20.9798,809500.0],["2012-09-10",20.9641,20.9892,20.766,20.8886,624250.0],["2012-09-11",20.8478,21.3508,20.5962,20.5994,1224000.0],["2012-09-12",20.5994,20.6937,20.2001,20.307,949250.0],["2012-09-13",20.2284,20.4642,20.2284,20.4045,929250.0],["2012-09-14",20.5365,20.5428,20.0995,20.1812,992500.0],["2012-09-17",20.2221,20.2347,20.0398,20.1309,937500.0],["2012-09-18",20.1309,20.4328,20.1278,20.3919,638500.0],["2012-09-19",20.4579,20.5334,20.3196,20.395,656750.0],["2012-09-20",20.3447,20.4705,20.2818,20.3321,682000.0],["2012-09-21",20.395,20.4328,20.2347,20.2535,2056250.0],["2012-09-24",20.1844,20.2787,20.0963,20.2064,530750.0],["2012-09-25",20.285,20.3982,20.2127,20.3133,777750.0],["2012-09-26",20.3384,20.4925,20.1938,20.263,766750.0],["2012-09-27",20.3039,20.4516,20.1687,20.4516,542000.0],["2012-09-28",20.417,20.5208,20.2033,20.5145,1251750.0],["2012-10-01",20.5176,20.6434,20.5176,20.59,1035250.0],["2012-10-02",20.6497,20.8603,20.6308,20.8195,619750.0],["2012-10-03",20.8886,21.1401,20.7817,21.1181,1073500.0],["2012-10-04",21.1622,21.2816,20.8258,20.9169,932000.0],["2012-10-05",21.0427,21.0804,20.8415,20.9609,840000.0],["2012-10-08",20.9609,20.9861,20.8289,20.8918,432000.0],["2012-10-09",20.8918,20.9704,20.81,20.8132,909000.0],["2012-10-10",20.8069,20.832,20.4359,20.4673,822750.0],["2012-10-11",20.6245,20.7629,20.4673,20.4925,972500.0],["2012-10-12",20.6025,20.744,20.4453,20.5805,939250.0],["2012-10-15",20.656,21.0081,20.5994,20.9327,1072250.0],["2012-10-16",21.0647,21.0741,20.8603,21.027,683750.0],["2012-10-17",21.3068,21.3414,21.0238,21.0993,651000.0],["2012-10-18",21.0867,21.0961,20.6906,20.7786,774250.0],["2012-10-19",20.7409,20.7472,20.2504,20.2661,1225000.0],["2012-10-22",20.1749,20.4202,20.1749,20.3887,800500.0],["2012-10-23",20.2504,20.3573,19.7348,20.0335,1056500.0],["2012-10-24",20.0963,20.2001,19.8417,19.936,494500.0],["2012-10-25",20.0901,20.1121,19.9392,20.1058,470750.0],["2012-10-26",20.1309,20.1749,19.8888,19.9957,572250.0],["2012-10-31",20.002,20.2693,19.8543,20.1404,709250.0],["2012-11-01",20.1781,20.3007,19.9234,20.2881,971750.0],["2012-11-02",20.4453,20.4862,20.2504,20.2693,741750.0],["2012-11-05",20.2284,20.3416,19.9989,20.2598,695250.0],["2012-11-06",20.2567,20.4453,20.2158,20.3101,584250.0],["2012-11-07",20.2032,20.3164,19.8354,20.2473,867500.0],["2012-11-08",20.2001,20.3793,20.0775,20.2881,971250.0],["2012-11-09",20.2158,20.351,20.1529,20.1687,777250.0],["2012-11-12",20.2001,20.2001,19.9643,20.1529,469500.0],["2012-11-13",20.0806,20.4705,20.0555,20.2944,567250.0],["2012-11-14",20.3604,20.3604,20.0869,20.1781,556500.0],["2012-11-15",20.2095,20.4233,20.1529,20.3542,965750.0],["2012-11-16",20.3479,20.6277,20.0618,20.5334,3236000.0],["2012-11-19",20.6811,21.0112,20.5019,21.0112,920000.0],["2012-11-20",20.9484,21.1559,20.8352,21.1559,593000.0],["2012-11-21",21.1433,21.2628,20.9201,21.0553,431250.0],["2012-11-23",21.1559,21.5111,21.0867,21.5111,224250.0],["2012-11-26",21.4074,21.4923,21.2659,21.3728,1286500.0],["2012-11-27",22.0739,22.2814,21.6715,21.7847,1888750.0],["2012-11-28",21.7312,21.9419,21.508,21.8035,1212500.0],["2012-11-29",21.8318,22.2123,21.6966,22.0519,1168500.0],["2012-11-30",21.8475,22.0739,21.2565,22.0645,2739000.0],["2012-12-03",22.1828,22.2869,21.883,21.9998,1829250.0],["2012-12-04",21.9525,22.0219,21.6275,21.6906,1962500.0],["2012-12-05",21.8515,22.4037,21.5139,21.5927,1958750.0],["2012-12-06",21.5896,21.6937,21.4003,21.4918,1485000.0],["2012-12-07",21.5296,21.7442,21.4602,21.6369,3778250.0],["2012-12-10",20.3874,20.8165,20.3527,20.6777,2131250.0],["2012-12-11",20.6966,20.8481,20.523,20.6619,1709250.0],["2012-12-12",20.6934,20.7471,20.1665,20.1949,1810000.0],["2012-12-13",20.1728,20.2801,19.933,19.9551,1962500.0],["2012-12-14",19.9551,20.1286,19.7657,19.9677,1190250.0],["2012-12-17",19.9961,20.2233,19.9298,20.0655,1117250.0],["2012-12-18",20.0529,20.198,19.8888,20.198,1483750.0],["2012-12-19",20.1759,20.1759,19.9298,19.9456,1541500.0],["2012-12-20",19.9961,20.1728,19.9614,20.0844,1233000.0],["2012-12-21",20.1034,20.1886,19.8352,19.9771,2036750.0],["2012-12-24",19.9172,20.056,19.8162,20.0371,321000.0],["2012-12-26",19.9172,20.0497,19.7689,19.791,814750.0],["2012-12-27",19.8383,19.9614,19.6711,19.8667,959000.0],["2012-12-28",19.7847,19.8352,19.5796,19.5796,580500.0],["2012-12-31",19.5638,19.9582,19.4597,19.9582,1120000.0],["2013-01-02",20.1065,20.1949,19.9519,20.1696,1934500.0],["2013-01-03",20.0687,20.1823,19.6648,19.7216,1368250.0],["2013-01-04",19.7247,19.8257,19.6553,19.7941,1939500.0],["2013-01-07",19.6932,19.832,19.3902,19.4723,1905750.0],["2013-01-08",19.3682,19.8762,19.2167,19.8446,2549500.0],["2013-01-09",19.8793,19.9677,19.5859,19.6648,1436500.0],["2013-01-10",19.7878,19.892,19.6648,19.8352,1178500.0],["2013-01-11",19.8352,19.9803,19.649,19.8604,1513750.0],["2013-01-14",19.8604,20.1002,19.7973,20.0718,1390250.0],["2013-01-15",20.0245,20.1381,19.8762,20.1286,1428500.0],["2013-01-16",20.0529,20.1191,19.9929,20.0687,824000.0],["2013-01-17",20.1444,20.3842,20.0687,20.2485,968000.0],["2013-01-18",20.299,20.4221,20.2233,20.3905,1870750.0],["2013-01-22",20.3527,20.3747,20.2012,20.3116,778250.0],["2013-01-23",20.3306,20.3905,20.1318,20.2201,697500.0],["2013-01-24",20.2138,20.4315,20.2138,20.3432,564000.0],["2013-01-25",20.3716,20.5546,20.2264,20.5388,1209250.0],["2013-01-28",20.5893,20.5893,20.2391,20.3022,916750.0],["2013-01-29",20.3211,20.5104,20.3179,20.4757,975000.0],["2013-01-30",20.4694,20.7976,20.3779,20.5483,885000.0],["2013-01-31",20.5735,20.7913,20.3684,20.4158,1917250.0],["2013-02-01",20.5325,20.7029,20.4252,20.6493,1122500.0],["2013-02-04",20.5357,20.5798,20.3905,20.4063,717000.0],["2013-02-05",20.4568,20.5704,20.3211,20.5041,1254250.0],["2013-02-06",20.4915,20.5956,20.3779,20.4505,860500.0],["2013-02-07",20.4694,20.7092,20.4189,20.5325,844000.0],["2013-02-08",20.5704,20.6335,20.4505,20.5357,678000.0],["2013-02-11",20.5483,20.6146,20.198,20.2264,877500.0],["2013-02-12",20.2738,20.4126,20.2107,20.258,690750.0],["2013-02-13",20.2959,20.3526,20.1633,20.2296,843250.0],["2013-02-14",20.2548,20.5104,20.1444,20.299,1406500.0],["2013-02-15",20.3747,20.7345,20.3148,20.5862,3359000.0],["2013-02-19",20.6145,20.9837,20.5767,20.9774,1439000.0],["2013-02-20",20.968,21.11,20.8386,20.8607,1007250.0],["2013-02-21",20.8638,20.9269,20.7061,20.7786,721250.0],["2013-02-22",20.8039,21.1005,20.7818,21.1005,583500.0],["2013-02-25",21.1478,21.1699,20.7629,20.7629,982750.0],["2013-02-26",20.8134,20.9522,20.6366,20.7155,679000.0],["2013-02-27",20.6903,20.7881,20.5988,20.6934,1073750.0],["2013-02-28",20.7566,20.8638,20.6682,20.7061,1139000.0],["2013-03-01",20.6998,20.826,20.5988,20.6998,1513750.0],["2013-03-04",20.7187,21.2078,20.7124,21.2078,965500.0],["2013-03-05",21.3056,21.5707,21.2236,21.4665,898750.0],["2013-03-06",21.5726,21.6328,21.3288,21.4998,800500.0],["2013-03-07",21.5378,21.5948,21.2654,21.3414,860250.0],["2013-03-08",21.4396,21.4428,21.2654,21.3731,590500.0],["2013-03-11",21.3509,21.6106,21.3224,21.598,679250.0],["2013-03-12",21.6518,21.6518,21.5346,21.5916,567500.0],["2013-03-13",21.598,21.7183,21.503,21.6898,446500.0],["2013-03-14",21.7025,21.8165,21.6296,21.8007,658250.0],["2013-03-15",21.7373,21.864,21.6138,21.807,1266500.0],["2013-03-18",21.5821,21.7247,21.4808,21.5505,715000.0],["2013-03-19",21.6201,21.8355,21.5916,21.7563,546000.0],["2013-03-20",21.8672,21.8989,21.7532,21.8355,420500.0],["2013-03-21",21.7627,21.8545,21.5853,21.6043,503500.0],["2013-03-22",21.7215,21.94,21.7088,21.8355,649250.0],["2013-03-25",21.9052,22.1142,21.8355,21.9274,647250.0],["2013-03-26",22.0446,22.2821,21.9495,22.2789,478750.0],["2013-03-27",22.1459,22.2314,22.0002,22.2314,428000.0],["2013-03-28",22.2568,22.6337,22.1617,22.6147,1058250.0],["2013-04-01",22.5988,22.5988,22.3486,22.5038,775750.0],["2013-04-02",22.6147,22.7889,22.5418,22.7604,665250.0],["2013-04-03",22.8016,22.8016,22.2409,22.2789,666250.0],["2013-04-04",22.355,22.412,22.1142,22.1934,764250.0],["2013-04-05",22.1269,22.1269,21.8925,21.9907,696000.0],["2013-04-08",21.9717,22.0826,21.94,22.0699,449500.0],["2013-04-09",22.0572,22.1681,21.8704,21.978,505500.0],["2013-04-10",21.9559,22.3011,21.8672,22.2916,650500.0],["2013-04-11",22.3011,22.4943,22.1871,22.4658,467000.0],["2013-04-12",22.3423,22.4436,22.2124,22.4246,452750.0],["2013-04-15",22.3613,22.7224,22.1966,22.1966,898000.0],["2013-04-16",22.2979,22.7255,22.0921,22.7224,751500.0],["2013-04-17",22.6179,22.6274,22.2283,22.3803,752500.0],["2013-04-18",22.4151,22.6242,22.2441,22.393,743500.0],["2013-04-19",22.4658,22.7984,22.4215,22.7129,1057250.0],["2013-04-22",22.6812,22.6812,22.4183,22.4753,595000.0],["2013-04-23",22.5703,22.6558,22.2504,22.5925,623000.0],["2013-04-24",22.6559,22.6559,22.1269,22.1554,465000.0],["2013-04-25",22.2789,22.374,22.0256,22.2378,495500.0],["2013-04-26",22.2504,22.2884,22.1301,22.2346,442250.0],["2013-04-29",22.2599,22.3201,22.1237,22.2853,406750.0],["2013-04-30",22.2726,22.3645,21.9654,22.3296,663250.0],["2013-05-01",22.3264,22.4595,22.1174,22.1554,466250.0],["2013-05-02",22.1681,22.545,22.0731,22.4627,979750.0],["2013-05-03",22.5482,22.7034,22.3518,22.678,693500.0],["2013-05-06",22.6147,22.6749,22.2188,22.3455,532000.0],["2013-05-07",22.3518,22.6273,22.2156,22.5957,608250.0],["2013-05-08",22.5133,22.6432,22.374,22.5577,527250.0],["2013-05-09",22.5482,22.5482,22.2504,22.3138,509750.0],["2013-05-10",22.3423,22.4785,22.2378,22.355,640250.0],["2013-05-13",22.3074,22.4785,22.2409,22.3265,788000.0],["2013-05-14",22.3043,22.8047,22.3043,22.7889,555000.0],["2013-05-15",22.7477,23.1943,22.6654,23.1183,712250.0],["2013-05-16",23.0518,23.53,22.9631,23.0454,636500.0],["2013-05-17",23.0011,23.1183,22.9346,23.0834,702500.0],["2013-05-20",23.0549,23.1024,22.7825,22.8522,464250.0],["2013-05-21",22.8047,22.8712,22.6083,22.7382,614000.0],["2013-05-22",22.7224,23.0993,22.4975,22.5323,641000.0],["2013-05-23",22.4532,22.6084,22.3296,22.5387,531750.0],["2013-05-24",22.507,22.6495,22.3581,22.4975,428000.0],["2013-05-28",22.6749,22.9124,22.5513,22.6463,386000.0],["2013-05-29",22.5228,22.6432,22.3138,22.374,565750.0],["2013-05-30",22.4278,22.5925,22.393,22.4627,546500.0],["2013-05-31",22.3613,22.4183,21.7975,21.7975,1545250.0],["2013-06-03",21.7927,22.1393,21.602,21.6942,1348500.0],["2013-06-04",21.7641,22.0026,21.7292,21.7705,962500.0],["2013-06-05",21.9517,21.9517,21.6433,21.6815,686000.0],["2013-06-06",21.6433,21.9994,21.5797,21.9771,899750.0],["2013-06-07",22.1774,22.508,22.0916,22.2187,1070250.0],["2013-06-10",22.2156,22.3968,22.0057,22.2124,530250.0],["2013-06-11",22.063,22.5239,22.0216,22.2442,679750.0],["2013-06-12",22.3586,22.489,21.9199,21.9263,664750.0],["2013-06-13",21.9422,22.3523,21.7069,22.3141,694000.0],["2013-06-14",22.3268,22.5939,22.1806,22.2346,542750.0],["2013-06-17",22.3364,22.6193,22.2791,22.4381,606250.0],["2013-06-18",22.4349,22.5366,22.3141,22.4572,484500.0],["2013-06-19",22.4858,22.5971,21.9072,21.9358,609000.0],["2013-06-20",21.7864,21.8118,21.122,21.141,978250.0],["2013-06-21",21.3413,21.993,21.3413,21.6942,1553750.0],["2013-06-24",21.5988,21.7864,21.2905,21.4939,720250.0],["2013-06-25",21.6306,21.6719,21.354,21.5289,645250.0],["2013-06-26",21.6688,21.8627,21.5797,21.5956,965250.0],["2013-06-27",21.7673,21.9358,21.6465,21.7546,467000.0],["2013-06-28",21.7133,21.8563,21.4653,21.4748,1412500.0],["2013-07-01",21.5193,21.761,21.4176,21.443,985750.0],["2013-07-02",21.443,21.637,21.3604,21.5352,1230250.0],["2013-07-03",21.3954,21.5416,21.2809,21.4367,335250.0],["2013-07-05",21.5352,21.6465,21.2491,21.4526,449000.0],["2013-07-08",21.4653,21.9612,21.4526,21.9358,995250.0],["2013-07-09",22.0948,22.206,21.9898,22.1456,594250.0],["2013-07-10",22.0979,22.4921,22.0979,22.4826,1104750.0],["2013-07-11",22.7496,22.9468,22.5716,22.9054,1143250.0],["2013-07-12",22.8864,22.9817,22.7624,22.9404,939250.0],["2013-07-15",22.9022,23.0008,22.8069,22.9626,607250.0],["2013-07-16",22.9023,23.1566,22.7783,23.058,841250.0],["2013-07-17",23.1757,23.4014,23.1725,23.3378,1171250.0],["2013-07-18",23.3378,23.395,23.2392,23.3441,540250.0],["2013-07-19",23.4332,23.4332,23.1629,23.2074,1315000.0],["2013-07-22",23.1534,23.2233,22.9499,23.128,725750.0],["2013-07-23",23.2011,23.2615,22.9468,23.1343,390500.0],["2013-07-24",23.1915,23.2138,22.7783,22.8768,453750.0],["2013-07-25",22.8705,23.0898,22.8482,23.0231,315250.0],["2013-07-26",22.8959,23.0103,22.6034,22.915,463000.0],["2013-07-29",22.8132,22.9817,22.7624,22.915,367250.0],["2013-07-30",23.1089,23.1343,22.7115,22.7433,565250.0],["2013-07-31",22.8927,23.3346,22.8705,23.0517,1593500.0],["2013-08-01",23.2837,23.4395,23.1407,23.1757,808750.0],["2013-08-02",23.1439,23.2265,22.8609,23.0866,829750.0],["2013-08-05",23.0739,23.2615,23.0072,23.1661,538500.0],["2013-08-06",23.1979,23.3092,23.0739,23.2138,964250.0],["2013-08-07",23.1661,23.2138,22.8991,22.9086,569750.0],["2013-08-08",22.9277,23.182,22.8863,23.1629,919500.0],["2013-08-09",23.2392,23.2456,22.9022,23.0676,717500.0],["2013-08-12",22.9245,22.9404,22.6892,22.7306,493000.0],["2013-08-13",22.7846,22.8577,22.6447,22.7719,586500.0],["2013-08-14",22.7338,22.8482,22.6098,22.6193,489500.0],["2013-08-15",22.5462,22.5748,22.1583,22.2156,581250.0],["2013-08-16",22.1615,22.2537,21.8341,21.8563,1315750.0],["2013-08-19",21.8722,22.1615,21.8722,22.0216,729000.0],["2013-08-20",22.0502,22.2346,21.9358,22.1456,724750.0],["2013-08-21",22.1679,22.1679,21.7451,21.9167,739000.0],["2013-08-22",21.9104,22.454,21.7323,22.2632,580000.0],["2013-08-23",22.3205,22.4445,22.0916,22.2124,288750.0],["2013-08-26",22.2092,22.3236,21.9231,21.9739,422500.0],["2013-08-27",21.6433,22.0789,21.6433,21.9422,820500.0],["2013-08-28",21.9771,22.1265,21.5066,21.6052,1335250.0],["2013-08-29",21.602,21.7673,21.4717,21.5066,1090000.0],["2013-08-30",21.5193,21.6179,21.2459,21.2968,1137750.0],["2013-09-03",21.509,21.5984,21.1931,21.2824,807250.0],["2013-09-04",21.241,21.8984,21.241,21.7548,1980750.0],["2013-09-05",21.7005,21.8154,21.6143,21.7548,680500.0],["2013-09-06",21.7611,21.9079,21.5665,21.7739,738750.0],["2013-09-09",21.7707,22.0388,21.6813,22.026,844500.0],["2013-09-10",22.1409,22.1537,21.9973,22.0803,816000.0],["2013-09-11",22.1154,22.3068,21.9973,22.2558,627000.0],["2013-09-12",22.2207,22.2654,22.1568,22.2207,530250.0],["2013-09-13",22.3196,22.3707,22.1728,22.3483,613500.0],["2013-09-16",22.6643,22.7696,22.4983,22.5685,752500.0],["2013-09-17",22.5749,22.6738,22.5398,22.6323,561000.0],["2013-09-18",22.6962,23.0312,22.377,23.0025,767500.0],["2013-09-19",23.1015,23.1461,22.7887,22.8111,944750.0],["2013-09-20",22.9004,22.977,22.4855,22.4855,5440500.0],["2013-09-23",22.5143,22.5781,22.377,22.4792,939500.0],["2013-09-24",22.5238,22.5462,22.1185,22.1473,975750.0],["2013-09-25",22.2334,22.3738,21.9175,21.9526,555750.0],["2013-09-26",21.9877,22.1313,21.9175,22.0547,428750.0],["2013-09-27",22.0228,22.0356,21.8313,21.9462,514250.0],["2013-09-30",21.8569,21.9494,21.675,21.742,788250.0],["2013-10-01",21.7899,22.0579,21.6462,22.0579,1077250.0],["2013-10-02",21.8984,22.0834,21.5697,21.8122,1569500.0],["2013-10-03",21.7005,21.7835,21.5441,21.6207,1073000.0],["2013-10-04",21.6048,22.01,21.5824,21.9398,916000.0],["2013-10-07",21.6877,21.9909,21.6877,21.8888,731250.0],["2013-10-08",21.8377,22.0164,21.6494,21.6558,891000.0],["2013-10-09",21.7388,21.793,21.4611,21.509,703750.0],["2013-10-10",21.7164,22.2813,21.7164,22.2813,811250.0],["2013-10-11",22.3068,22.4217,22.2334,22.4121,965500.0],["2013-10-14",22.2494,22.4792,22.2494,22.4664,1141500.0],["2013-10-15",22.3419,22.4887,22.1983,22.259,915500.0],["2013-10-16",22.3387,22.7249,22.3387,22.7025,1030000.0],["2013-10-17",22.6387,23.1302,22.594,23.1174,1028000.0],["2013-10-18",23.3025,23.3919,22.9419,23.1717,1341000.0],["2013-10-21",23.0376,23.328,22.7313,23.178,655000.0],["2013-10-22",23.2419,23.4525,23.1557,23.3599,471250.0],["2013-10-23",23.2419,23.2929,23.0217,23.1238,644500.0],["2013-10-24",23.2131,23.2259,22.9993,23.111,601000.0],["2013-10-25",23.1749,23.2514,22.744,23.2323,652250.0],["2013-10-28",23.3536,23.6184,23.2706,23.6025,888500.0],["2013-10-29",23.6089,23.8322,23.5291,23.7908,1065250.0],["2013-10-30",23.8227,23.9216,23.5642,23.577,621250.0],["2013-10-31",23.561,23.6759,23.2578,23.2897,961250.0],["2013-11-01",23.2578,23.3855,23.1429,23.3248,696250.0],["2013-11-04",23.3823,23.4812,23.2195,23.4684,612000.0],["2013-11-05",23.4302,23.6152,23.2259,23.4684,795500.0],["2013-11-06",23.5163,23.6567,23.3472,23.6535,652500.0],["2013-11-07",23.6886,23.762,23.2514,23.2929,834250.0],["2013-11-08",23.3918,23.695,23.0121,23.6823,666750.0],["2013-11-11",23.7269,23.7589,23.4653,23.5961,523250.0],["2013-11-12",23.5897,23.695,23.3759,23.5674,493250.0],["2013-11-13",23.4365,23.7652,23.2929,23.6982,753750.0],["2013-11-14",23.8354,23.9599,23.6631,23.8737,377500.0],["2013-11-15",23.7971,24.0461,23.7461,23.9631,444000.0],["2013-11-18",24.1131,24.3939,23.8323,23.9599,574500.0],["2013-11-19",23.8833,24.0971,23.7876,23.8769,454000.0],["2013-11-20",23.9088,23.9759,23.6472,23.7716,400000.0],["2013-11-21",23.8737,24.0716,23.845,24.0492,399500.0],["2013-11-22",23.979,24.1258,23.8259,24.0556,422000.0],["2013-11-25",24.0588,24.3205,23.9886,24.1099,536000.0],["2013-11-26",24.295,24.295,23.9822,24.0588,611500.0],["2013-11-27",24.1673,24.3205,23.9822,24.1418,380750.0],["2013-11-29",24.1322,24.3141,23.9216,23.9408,313750.0],["2013-12-02",24.0272,24.322,23.6044,23.6684,1027000.0],["2013-12-03",23.7357,23.976,23.5147,23.8671,1167250.0],["2013-12-04",24.0016,24.165,23.6268,24.008,1183000.0],["2013-12-05",23.944,24.0529,23.8318,23.8382,858000.0],["2013-12-06",24.5655,24.5687,24.0112,24.4469,1064750.0],["2013-12-09",24.5815,24.5815,24.2323,24.3989,982000.0],["2013-12-10",24.29,24.3829,24.0305,24.0913,848250.0],["2013-12-11",24.1073,24.3476,23.9568,23.992,1126000.0],["2013-12-12",24.0465,24.0561,23.5051,23.5339,666500.0],["2013-12-13",23.63,23.7325,23.3609,23.5051,733000.0],["2013-12-16",23.5147,23.9664,23.5147,23.6524,518500.0],["2013-12-17",23.646,23.7069,23.3929,23.4538,765000.0],["2013-12-18",23.5147,24.0337,23.2263,23.9952,870000.0],["2013-12-19",24.0208,24.1041,23.6813,23.8446,718500.0],["2013-12-20",23.9087,24.1201,23.8286,24.0721,1455250.0],["2013-12-23",24.1874,24.322,23.9311,24.0305,595750.0],["2013-12-24",24.0881,24.0881,23.8639,24.0465,167250.0],["2013-12-26",24.0721,24.117,23.8126,24.0305,494750.0],["2013-12-27",24.2323,24.3284,23.9824,24.1586,462250.0],["2013-12-30",24.1554,24.306,24.0785,24.2034,534250.0],["2013-12-31",24.2515,24.2515,24.0337,24.2099,516250.0],["2014-01-02",24.2034,24.2451,23.7101,23.9151,880500.0],["2014-01-03",23.9888,24.1266,23.8959,24.0048,640750.0],["2014-01-06",24.1009,24.1009,23.7902,23.7966,1081500.0],["2014-01-07",23.8575,24.0401,23.771,23.9536,1122000.0],["2014-01-08",23.9183,23.9824,23.5275,23.7325,1883000.0],["2014-01-09",23.7838,23.9888,23.7101,23.9279,1418500.0],["2014-01-10",24.0433,24.1842,23.9728,24.0913,925000.0],["2014-01-13",24.2034,25.219,24.2034,25.0588,2181000.0],["2014-01-14",25.1197,25.187,24.9339,25.0492,1896750.0],["2014-01-15",25.0364,25.251,24.8634,25.2446,1124750.0],["2014-01-16",25.4144,25.7668,25.3023,25.6995,1993500.0],["2014-01-17",25.7348,25.8725,25.36,25.3728,2214250.0],["2014-01-21",25.597,25.6995,25.424,25.6387,1197250.0],["2014-01-22",25.6034,25.6803,25.3504,25.4753,1480750.0],["2014-01-23",25.4016,25.4465,25.1838,25.2831,954000.0],["2014-01-24",25.1966,25.3151,24.9082,24.9115,1015250.0],["2014-01-27",24.9051,25.2735,24.8698,25.1005,1567500.0],["2014-01-28",25.1165,25.597,25.1101,25.4945,1346250.0],["2014-01-29",24.1105,25.3055,24.1105,24.9915,1412000.0],["2014-01-30",25.062,25.3087,24.7545,25.0044,1793500.0],["2014-01-31",24.6648,24.905,24.4662,24.668,1708750.0],["2014-02-03",24.6263,24.8121,24.2003,24.3572,2051750.0],["2014-02-04",24.5687,24.6007,24.3284,24.5815,1246250.0],["2014-02-05",24.4982,24.6167,24.2867,24.2996,1231500.0],["2014-02-06",24.3444,24.7352,24.2771,24.716,800500.0],["2014-02-07",24.7897,25.1902,24.6872,25.1741,1105500.0],["2014-02-10",25.1229,25.2286,24.857,25.1613,964500.0],["2014-02-11",25.1549,25.4593,25.0364,25.4465,1341000.0],["2014-02-12",25.6227,25.6899,25.424,25.6131,1166750.0],["2014-02-13",25.5041,25.8469,25.4176,25.8181,856500.0],["2014-02-14",25.7284,25.9783,25.6579,25.9334,1105250.0],["2014-02-18",25.9847,26.1128,25.8373,25.9879,916000.0],["2014-02-19",25.8757,26.2089,25.8405,25.9558,755500.0],["2014-02-20",25.9686,26.2666,25.7316,26.1224,865500.0],["2014-02-21",26.132,26.1865,25.9847,26.1673,1061500.0],["2014-02-24",26.3499,26.6799,26.1641,26.6254,1281750.0],["2014-02-25",26.7856,26.9426,26.603,26.8785,2035750.0],["2014-02-26",26.9426,27.1316,26.5581,26.587,1292000.0],["2014-02-27",26.5613,26.8368,26.494,26.7279,975000.0],["2014-02-28",26.7568,26.9522,26.6158,26.8465,919500.0],["2014-03-03",26.7439,26.8336,26.4716,26.6446,939000.0],["2014-03-04",26.9073,27.0675,26.8625,27.0066,1415750.0],["2014-03-05",27.8232,28.3922,27.6496,28.0032,1944000.0],["2014-03-06",28.0836,28.3729,27.91,28.3536,1197000.0],["2014-03-07",28.45,28.524,28.0964,28.3214,1157750.0],["2014-03-10",28.3182,28.405,28.1736,28.3343,953250.0],["2014-03-11",28.4597,28.4597,28.1382,28.2732,816000.0],["2014-03-12",28.1125,28.2443,27.9196,28.1478,1061250.0],["2014-03-13",28.2668,28.2893,27.8007,27.971,838500.0],["2014-03-14",27.926,28.27,27.926,28.0096,890250.0],["2014-03-17",28.0932,28.405,28.016,28.405,965000.0],["2014-03-18",28.3922,28.6043,28.3118,28.5722,962500.0],["2014-03-19",28.6461,28.884,28.4211,28.63,1308500.0],["2014-03-20",28.5111,28.7811,28.3375,28.7586,1089250.0],["2014-03-21",29.0094,29.3019,28.7554,28.8486,2550250.0],["2014-03-24",28.8969,29.048,28.2861,28.2925,1928250.0],["2014-03-25",28.3954,28.6172,28.2861,28.3729,1301250.0],["2014-03-26",28.45,28.9129,28.2989,28.5497,1205750.0],["2014-03-27",28.4436,28.7876,28.2893,28.5465,1666000.0],["2014-03-28",28.5625,28.8261,28.4179,28.5979,860500.0],["2014-03-31",28.6847,28.8647,28.5465,28.8326,1270750.0],["2014-04-01",29.019,29.019,28.6461,28.8294,868750.0],["2014-04-02",28.8229,29.0126,28.6108,28.7168,1486500.0],["2014-04-03",28.7747,28.8326,28.5465,28.7265,1936750.0],["2014-04-04",28.8936,29.0287,28.4339,28.524,1069750.0],["2014-04-07",28.6108,28.6108,28.3697,28.3954,1025500.0],["2014-04-08",28.3922,28.6718,28.3118,28.6172,983000.0],["2014-04-09",28.7779,29.093,28.659,29.0865,1533000.0],["2014-04-10",29.0769,29.2634,28.6268,28.6847,1315250.0],["2014-04-11",28.6075,28.8583,28.0771,28.1028,1575750.0],["2014-04-14",28.2089,28.3986,27.6592,27.8778,2063000.0],["2014-04-15",28.016,28.016,27.4728,27.9646,1524250.0],["2014-04-16",28.2218,28.5175,28.0385,28.5111,848500.0],["2014-04-17",28.3954,28.6751,28.2218,28.585,2913750.0],["2014-04-21",28.6108,28.8294,28.4597,28.6108,656000.0],["2014-04-22",28.5111,28.6686,28.2636,28.3793,1046750.0],["2014-04-23",28.4275,28.4436,28.1575,28.2539,947250.0],["2014-04-24",28.3375,28.6268,28.2764,28.4822,1607000.0],["2014-04-25",28.4822,28.6172,28.2861,28.5143,950000.0],["2014-04-28",28.659,28.8165,28.3922,28.7458,947000.0],["2014-04-29",28.8711,29.1476,28.6686,28.8744,1148000.0],["2014-04-30",28.8454,28.8744,28.54,28.8422,909000.0],["2014-05-01",28.7779,28.9676,28.6011,28.8808,632500.0],["2014-05-02",28.8197,29.1348,28.7458,29.1123,881250.0],["2014-05-05",29.0737,29.3823,28.9065,29.318,987000.0],["2014-05-06",29.1605,29.2312,28.8133,28.8615,1357000.0],["2014-05-07",28.9033,29.1765,28.884,29.1348,722000.0],["2014-05-08",29.1026,29.2698,28.9097,28.9869,552250.0],["2014-05-09",28.9322,29.1058,28.8036,29.0801,685000.0],["2014-05-12",29.1862,29.3373,29.0351,29.1155,785000.0],["2014-05-13",29.1155,29.273,29.0737,29.2151,822500.0],["2014-05-14",29.2537,29.4498,29.1765,29.3662,949750.0],["2014-05-15",29.273,29.3791,28.9676,29.064,826000.0],["2014-05-16",29.0576,29.662,29.0415,29.6202,787750.0],["2014-05-19",29.588,29.6555,29.4016,29.4241,603750.0],["2014-05-20",29.4241,29.5205,29.0255,29.0576,773500.0],["2014-05-21",29.1058,29.453,29.0576,29.4144,750750.0],["2014-05-22",29.4112,29.7263,29.2505,29.5366,709000.0],["2014-05-23",29.5912,29.5912,29.2505,29.3887,628250.0],["2014-05-27",29.3437,29.6523,29.3437,29.5784,501250.0],["2014-05-28",29.6427,29.6459,29.3309,29.3501,611000.0],["2014-05-29",29.3759,29.7488,29.3759,29.6652,541250.0],["2014-05-30",29.662,29.8323,29.6041,29.7906,972250.0],["2014-06-02",30.1292,30.5613,29.8067,30.1807,1111250.0],["2014-06-03",30.2549,30.3194,29.9002,29.9582,1667000.0],["2014-06-04",29.9647,30.0937,29.697,30.0389,1454250.0],["2014-06-05",30.0389,30.5516,29.7325,30.529,1214750.0],["2014-06-06",30.5484,30.5903,30.2517,30.471,1085000.0],["2014-06-09",30.371,30.5516,30.0324,30.1098,1204500.0],["2014-06-10",30.0227,30.3001,30.0131,30.2098,1159250.0],["2014-06-11",30.2581,30.3839,30.1259,30.2872,614750.0],["2014-06-12",30.2581,30.471,30.1066,30.2614,637750.0],["2014-06-13",30.2356,30.4323,30.1163,30.1969,450750.0],["2014-06-16",30.1227,30.2936,30.1195,30.2549,1072000.0],["2014-06-17",30.2066,30.371,30.0389,30.3033,571500.0],["2014-06-18",30.3162,30.9644,30.1969,30.9482,962500.0],["2014-06-19",30.9321,31.174,30.8902,31.1675,875500.0],["2014-06-20",31.3288,31.3288,30.9289,31.0901,1359250.0],["2014-06-23",31.0095,31.103,30.6645,30.7451,756250.0],["2014-06-24",30.6354,30.6645,30.442,30.4484,773000.0],["2014-06-25",30.4484,30.6355,30.3323,30.5548,673750.0],["2014-06-26",30.5387,30.5871,30.2549,30.3162,540750.0],["2014-06-27",30.2066,30.4484,30.155,30.3904,763500.0],["2014-06-30",30.3388,30.8386,30.2646,30.3678,1097000.0],["2014-07-01",30.4678,30.7257,30.4097,30.5935,1038000.0],["2014-07-02",30.5323,30.7386,30.3194,30.442,777750.0],["2014-07-03",30.4194,30.6709,30.3936,30.4516,887250.0],["2014-07-07",30.471,30.8225,30.4226,30.7386,830250.0],["2014-07-08",30.7548,30.8483,30.3646,30.3839,950750.0],["2014-07-09",30.5097,30.5097,30.2678,30.342,807250.0],["2014-07-10",30.1001,30.3259,29.9969,30.2452,487250.0],["2014-07-11",30.3097,30.3646,30.0356,30.2646,456250.0],["2014-07-14",30.4645,30.471,30.1614,30.2904,525250.0],["2014-07-15",30.2356,30.313,30.0518,30.1001,790750.0],["2014-07-16",30.1259,30.1259,29.8615,29.926,701750.0],["2014-07-17",29.826,29.9421,29.5164,29.5519,437250.0],["2014-07-18",29.6809,30.0872,29.4616,29.8873,775000.0],["2014-07-21",29.6874,29.797,29.5229,29.6744,558500.0],["2014-07-22",29.6712,30.0389,29.6067,29.926,795750.0],["2014-07-23",29.926,30.0195,29.6873,29.7164,614000.0],["2014-07-24",29.8518,29.8518,29.5584,29.6583,791500.0],["2014-07-25",29.5584,29.8196,29.3842,29.4907,755750.0],["2014-07-28",29.4487,29.6003,28.8618,29.1166,1423250.0],["2014-07-29",29.0747,29.4197,29.0231,29.0392,1120250.0],["2014-07-30",29.0714,29.1133,28.3878,28.4329,1387000.0],["2014-07-31",28.4136,28.4329,27.8879,27.9428,1632250.0],["2014-08-01",27.9331,28.4523,27.8944,28.233,1348250.0],["2014-08-04",28.204,28.5522,28.2007,28.5006,1121000.0],["2014-08-05",28.362,28.7199,28.3136,28.5039,1213500.0],["2014-08-06",28.4523,29.223,28.4523,29.2069,1346500.0],["2014-08-07",29.3326,29.3455,28.9489,29.1262,1018750.0],["2014-08-08",29.2617,29.5681,28.9779,29.5552,786500.0],["2014-08-11",29.4003,29.8228,29.0295,29.6841,1169750.0],["2014-08-12",29.6486,29.6809,29.5261,29.6164,951500.0],["2014-08-13",29.8002,29.8002,29.4584,29.5971,727250.0],["2014-08-14",29.6229,29.8615,29.6229,29.8002,832500.0],["2014-08-15",29.9518,30.0389,29.5906,29.9228,818750.0],["2014-08-18",29.9905,30.0453,29.8293,29.9744,619000.0],["2014-08-19",29.9486,30.1066,29.8905,29.9905,977000.0],["2014-08-20",30.0002,30.026,29.7873,29.8937,614250.0],["2014-08-21",29.8938,30.1614,29.8905,29.9067,939750.0],["2014-08-22",29.8421,30.0711,29.6906,29.8034,1125750.0],["2014-08-25",30.0808,30.1582,29.8744,30.1227,1104500.0],["2014-08-26",30.1227,30.1904,29.7003,29.7454,1514500.0],["2014-08-27",29.4777,29.8776,29.4261,29.6841,735750.0],["2014-08-28",29.5068,29.6906,29.3036,29.5132,1097000.0],["2014-08-29",29.6519,29.9195,29.4777,29.8808,1146500.0],["2014-09-02",29.8486,30.084,29.6712,29.7357,1051000.0],["2014-09-03",29.8583,29.9292,29.5584,29.6519,1289000.0],["2014-09-04",29.7328,29.8783,29.6292,29.6972,691250.0],["2014-09-05",29.7069,29.8298,29.4901,29.8298,594750.0],["2014-09-08",29.7004,29.7392,29.0566,29.3316,1172250.0],["2014-09-09",29.241,29.3478,29.034,29.2087,920500.0],["2014-09-10",29.2799,29.4093,29.0825,29.2993,478250.0],["2014-09-11",29.241,29.4545,29.0114,29.4481,767000.0],["2014-09-12",29.3543,29.4837,29.0405,29.1149,743250.0],["2014-09-15",29.254,29.6325,29.2346,29.461,922000.0],["2014-09-16",29.6034,30.0692,29.5807,29.9269,1024250.0],["2014-09-17",29.9883,29.9883,29.6163,29.7069,579250.0],["2014-09-18",29.7263,30.0498,29.7231,30.0045,718500.0],["2014-09-19",30.1015,30.2439,29.9236,30.108,2235750.0],["2014-09-22",30.0854,30.2439,29.9495,29.9948,492750.0],["2014-09-23",29.8686,30.0401,29.4675,29.4707,559000.0],["2014-09-24",29.3931,29.8169,29.3704,29.791,662500.0],["2014-09-25",29.6357,29.7328,29.1343,29.1731,731750.0],["2014-09-26",29.0955,29.351,28.8625,29.1375,687750.0],["2014-09-29",28.7558,29.2637,28.7558,29.1699,680750.0],["2014-09-30",29.1569,29.3898,29.0922,29.186,1044500.0],["2014-10-01",29.1893,29.2281,28.5326,28.6685,1041250.0],["2014-10-02",28.5358,28.5973,28.2835,28.4161,960250.0],["2014-10-03",28.442,28.9208,28.442,28.882,2741250.0],["2014-10-06",28.8884,29.0372,28.5067,28.6943,619750.0],["2014-10-07",28.5358,28.7687,28.3579,28.3611,928250.0],["2014-10-08",28.3288,28.8561,28.2382,28.8367,898500.0],["2014-10-09",28.8496,29.0437,28.5941,28.6167,1221500.0],["2014-10-10",28.7234,28.8949,28.0603,28.0603,1389250.0],["2014-10-13",28.0182,28.0312,27.4844,27.5038,1503000.0],["2014-10-14",27.6559,27.8371,27.2968,27.3842,1223000.0],["2014-10-15",27.2289,27.4003,26.4913,27.0477,1748000.0],["2014-10-16",28.5132,28.5132,26.5883,27.1221,1251500.0],["2014-10-17",27.1739,27.8856,27.0865,27.7303,1803750.0],["2014-10-20",28.1444,28.2511,27.9373,28.1379,909500.0],["2014-10-21",28.1379,28.5002,28.0829,28.4938,1095500.0],["2014-10-22",28.5908,28.7979,28.3741,28.607,1163500.0],["2014-10-23",28.9628,28.9628,28.4291,28.4808,1102750.0],["2014-10-24",28.4679,28.8108,28.3158,28.7914,702250.0],["2014-10-27",28.7429,29.0372,28.6976,28.9564,830500.0],["2014-10-28",29.0922,29.4222,28.9822,29.4222,1095750.0],["2014-10-29",29.3316,29.5678,29.0211,29.2669,924750.0],["2014-10-30",29.1375,29.5225,29.0858,29.3996,739500.0],["2014-10-31",29.7619,29.9786,29.5063,29.9786,1458000.0],["2014-11-03",29.9107,30.1307,29.8913,30.0013,998500.0],["2014-11-04",29.998,30.2051,29.8719,29.9624,734750.0],["2014-11-05",30.1242,30.2406,29.9236,30.066,806000.0],["2014-11-06",30.1598,30.2245,29.8977,30.1857,834750.0],["2014-11-07",30.0466,30.2762,29.9172,30.2762,600750.0],["2014-11-10",30.1921,30.4639,30.1274,30.438,594000.0],["2014-11-11",30.4056,30.6127,30.2665,30.4574,615500.0],["2014-11-12",30.2601,30.4962,30.1921,30.3895,545500.0],["2014-11-13",30.5674,30.6515,30.2989,30.4865,696250.0],["2014-11-14",30.4477,30.4865,30.0336,30.1954,503000.0],["2014-11-17",30.1921,30.438,30.0789,30.4218,587250.0],["2014-11-18",30.4218,30.5447,30.2309,30.4347,734250.0],["2014-11-19",30.3797,30.493,30.1857,30.438,820250.0],["2014-11-20",30.2762,30.5027,30.2245,30.3668,719250.0],["2014-11-21",30.7906,30.8262,30.3474,30.4542,3774750.0],["2014-11-24",30.6644,30.8359,30.4121,30.6709,741750.0],["2014-11-25",30.7324,30.975,30.5512,30.8391,1188500.0],["2014-11-26",30.8974,30.92,30.6839,30.768,879000.0],["2014-11-28",31.0041,31.4796,30.8909,31.3955,589500.0],["2014-12-01",31.6899,31.6932,30.8391,30.92,1241250.0],["2014-12-02",31.1099,31.23,30.8794,31.1586,1536000.0],["2014-12-03",30.3471,30.3796,29.5877,29.9414,3101000.0],["2014-12-04",29.8149,30.0907,29.3507,29.513,2371500.0],["2014-12-05",29.5519,29.724,29.3312,29.6234,1791000.0],["2014-12-08",29.4676,29.7012,29.2598,29.5357,1404500.0],["2014-12-09",29.0975,29.3442,28.8639,29.328,1653250.0],["2014-12-10",29.1917,29.3897,28.4744,28.5231,2115000.0],["2014-12-11",28.5036,29.2241,28.4971,28.9775,2049250.0],["2014-12-12",28.7146,29.0391,28.0914,28.0946,1808500.0],["2014-12-15",28.1238,28.4127,27.9713,28.1141,1959000.0],["2014-12-16",27.8609,28.4549,27.7668,27.8058,1683750.0],["2014-12-17",27.9291,28.4581,27.7279,28.2991,1219000.0],["2014-12-18",28.5458,28.8152,28.5263,28.8152,1889250.0],["2014-12-19",28.8671,28.9872,28.4971,28.601,2761750.0],["2014-12-22",28.6724,28.945,28.6724,28.9255,1463000.0],["2014-12-23",29.0489,29.2793,28.8346,29.2144,1030500.0],["2014-12-24",29.2858,29.4319,29.1625,29.3442,622250.0],["2014-12-26",29.3767,29.5357,29.2404,29.2988,676000.0],["2014-12-29",29.2111,29.2728,29.0359,29.1333,605250.0],["2014-12-30",29.1332,29.1332,28.7795,28.8054,1010000.0],["2014-12-31",28.8217,28.984,28.4874,28.5101,1187750.0],["2015-01-02",28.549,28.734,28.3965,28.6432,1505000.0],["2015-01-05",28.4354,28.6983,28.4354,28.4874,1381000.0],["2015-01-06",28.5685,28.786,28.2212,28.3316,2262500.0],["2015-01-07",28.4906,28.9385,28.2569,28.8152,1253750.0],["2015-01-08",29.1203,29.3247,28.932,29.2566,1786000.0],["2015-01-09",29.4643,29.5033,28.8996,28.9158,1013250.0],["2015-01-12",29.0878,29.1722,28.8314,29.0683,1213500.0],["2015-01-13",29.2533,29.5292,28.7827,28.9937,783750.0],["2015-01-14",28.7243,28.984,28.614,28.932,972250.0],["2015-01-15",28.9418,29.1852,28.6853,28.8054,1235750.0],["2015-01-16",28.734,29.0456,28.6529,29.0294,1707000.0],["2015-01-20",29.3734,29.6298,28.9385,29.552,1264000.0],["2015-01-21",29.3929,29.9187,29.3377,29.7824,1360250.0],["2015-01-22",29.9576,30.3374,29.5422,30.3082,1676500.0],["2015-01-23",30.4543,30.4543,29.8992,30.1589,1235500.0],["2015-01-26",30.1589,30.1816,29.8343,30.0193,967250.0],["2015-01-27",29.7597,29.8408,29.4221,29.539,1083500.0],["2015-01-28",29.7954,29.857,29.2403,29.2696,920500.0],["2015-01-29",29.3215,29.4351,28.8866,29.354,995000.0],["2015-01-30",29.104,29.1982,28.7892,28.8444,1879250.0],["2015-02-02",28.8833,29.2176,28.6496,29.2112,1157750.0],["2015-02-03",29.2923,29.5649,28.8574,29.1203,1319500.0],["2015-02-04",29.0359,29.4059,28.8996,29.0521,1018000.0],["2015-02-05",29.0489,29.341,29.0067,29.3118,698500.0],["2015-02-06",29.4513,29.4741,29.1592,29.2728,1163250.0],["2015-02-09",29.1787,29.1787,28.8087,28.958,1275250.0],["2015-02-10",29.2826,29.3053,28.8606,29.0943,1173250.0],["2015-02-11",29.117,29.4513,29.1073,29.4059,1122000.0],["2015-02-12",29.3507,29.6655,29.3118,29.5357,822000.0],["2015-02-13",29.3897,29.5617,29.2826,29.4448,643500.0],["2015-02-17",29.4643,29.6883,29.2891,29.6136,622750.0],["2015-02-18",29.4578,29.8798,29.3832,29.8505,561000.0],["2015-02-19",29.8311,29.9577,29.5,29.7077,574000.0],["2015-02-20",29.5779,29.9706,29.3085,29.9284,1285000.0],["2015-02-23",29.9706,30.0388,29.8603,29.9479,518250.0],["2015-02-24",29.9512,30.0388,29.8473,29.9317,879500.0],["2015-02-25",30.0323,30.0323,29.7175,29.8473,745750.0],["2015-02-26",29.9414,30.1264,29.8505,29.9966,894500.0],["2015-02-27",30.081,30.0875,29.6623,29.7597,863750.0],["2015-03-02",29.7597,29.9512,29.5812,29.8213,1071750.0],["2015-03-03",29.8343,29.9901,29.4935,29.6039,1198000.0],["2015-03-04",29.8278,29.857,29.2566,29.341,1610000.0],["2015-03-05",29.474,29.6363,29.2825,29.4676,1104250.0],["2015-03-06",29.023,29.1956,28.8145,28.909,1515500.0],["2015-03-09",28.922,29.1305,28.8438,28.9448,1074000.0],["2015-03-10",28.7266,28.9774,28.6712,28.7233,1297000.0],["2015-03-11",28.6973,28.7917,28.3879,28.4823,1149000.0],["2015-03-12",28.6289,29.3226,28.5312,29.2966,936500.0],["2015-03-13",29.3129,29.3617,28.7559,28.8666,975250.0],["2015-03-16",29.0099,29.1435,28.8666,29.1305,1114500.0],["2015-03-17",28.8634,29.0262,28.6615,28.9578,1141000.0],["2015-03-18",28.922,29.29,28.2413,29.0914,2253500.0],["2015-03-19",29.1142,29.1142,28.896,29.01,1121500.0],["2015-03-20",28.9774,29.4236,28.9774,29.2282,1940250.0],["2015-03-23",29.264,29.3259,28.909,28.909,1368500.0],["2015-03-24",28.9806,29.1174,28.5996,28.6126,1802000.0],["2015-03-25",28.8015,28.8015,28.3195,28.326,1299000.0],["2015-03-26",28.4693,28.9741,28.3944,28.8145,1658250.0],["2015-03-27",28.7461,29.1956,28.7461,29.1239,1257750.0],["2015-03-30",29.1533,29.6353,28.9871,29.5734,1421250.0],["2015-03-31",29.4855,29.6223,29.3943,29.4268,1702000.0],["2015-04-01",29.2282,29.3422,28.8829,29.0165,1300250.0],["2015-04-02",28.9741,29.7363,28.9741,29.6646,1352250.0],["2015-04-06",29.5571,30.1466,29.4529,30.0392,1166250.0],["2015-04-07",30.0164,30.3518,29.9024,30.1662,1278750.0],["2015-04-08",30.2118,30.2443,29.9024,30.0326,1143250.0],["2015-04-09",29.9415,30.4463,29.8828,30.3681,2079750.0],["2015-04-10",30.2834,30.5766,30.2313,30.4854,1314250.0],["2015-04-13",30.557,30.6124,30.1466,30.1499,1127250.0],["2015-04-14",30.0848,30.2476,29.9414,30.1955,619500.0],["2015-04-15",30.3518,30.4528,30.1988,30.303,708250.0],["2015-04-16",30.2965,30.4658,30.075,30.3746,795750.0],["2015-04-17",30.2378,30.2737,29.9545,30.1303,1035750.0],["2015-04-20",30.2248,30.5179,30.2248,30.3909,1032750.0],["2015-04-21",30.4072,30.5766,30.1466,30.3909,1114000.0],["2015-04-22",30.3095,30.3746,29.9968,30.1759,868750.0],["2015-04-23",30.0457,30.1076,29.8535,29.8535,914500.0],["2015-04-24",29.9349,30.0587,29.6972,29.7493,773250.0],["2015-04-27",29.8014,29.8991,29.6809,29.6972,1066500.0],["2015-04-28",29.6939,30.1336,29.6776,30.0392,1024750.0],["2015-04-29",29.7786,30.0098,29.6418,29.6874,1017250.0],["2015-04-30",29.6385,29.7851,29.277,29.3878,1606250.0],["2015-05-01",29.3975,29.86,29.3975,29.8307,1181500.0],["2015-05-04",29.7558,30.101,29.6679,29.9903,901250.0],["2015-05-05",29.9252,30.1043,29.6418,29.6581,1092000.0],["2015-05-06",29.7134,29.8046,29.378,29.5245,726000.0],["2015-05-07",29.4334,29.7688,29.3291,29.6223,1018000.0],["2015-05-08",29.9349,30.2281,29.8242,30.1206,1071500.0],["2015-05-11",30.0164,30.557,30.0164,30.2639,2245000.0],["2015-05-12",29.9154,30.215,29.8275,30.0457,1135500.0],["2015-05-13",29.9349,30.2476,29.9349,30.0457,864750.0],["2015-05-14",30.2671,30.7687,30.2411,30.7264,897250.0],["2015-05-15",30.8371,31.0097,30.7329,30.9576,1285250.0],["2015-05-18",30.9739,31.0814,30.8501,30.9706,891750.0],["2015-05-19",31.0358,31.1987,30.9576,31.0586,770000.0],["2015-05-20",31.0651,31.0944,30.899,30.9772,701250.0],["2015-05-21",30.9446,31.0684,30.671,30.8827,876250.0],["2015-05-22",30.8501,30.9316,30.6743,30.7785,769000.0],["2015-05-26",30.8111,30.9446,30.6678,30.6873,964750.0],["2015-05-27",30.7785,30.7915,30.5407,30.5994,1183500.0],["2015-05-28",30.645,30.9837,30.5798,30.8925,982500.0],["2015-05-29",30.8632,30.9739,30.6906,30.7036,1527000.0],["2015-06-01",30.8065,30.9046,30.4307,30.5974,1651250.0],["2015-06-02",30.5974,30.9928,30.4797,30.8327,1787250.0],["2015-06-03",30.9013,31.6235,30.8523,31.617,1841000.0],["2015-06-04",31.6104,32.5026,31.6104,32.1758,2442750.0],["2015-06-05",32.179,32.2313,31.6104,31.7771,2185000.0],["2015-06-08",31.7313,32.0712,31.3751,31.8392,1288750.0],["2015-06-09",31.8522,32.0026,31.6856,31.7509,1556750.0],["2015-06-10",31.9797,32.2052,31.8882,32.1692,1500250.0],["2015-06-11",32.3032,32.362,32.0745,32.1137,1180750.0],["2015-06-12",32.0581,32.2248,31.9176,32.081,913250.0],["2015-06-15",31.9143,32.0745,31.617,31.7509,1055250.0],["2015-06-16",31.7869,32.3915,31.7608,32.3653,960750.0],["2015-06-17",32.483,32.6954,32.3294,32.6692,1308500.0],["2015-06-18",32.7313,33.3457,32.7313,33.2019,1509750.0],["2015-06-19",33.081,33.1823,32.9405,32.9764,2158000.0],["2015-06-22",33.0973,33.4666,32.9895,33.1496,844000.0],["2015-06-23",33.2869,33.2869,32.9895,33.0973,1134000.0],["2015-06-24",33.1431,33.1725,32.7052,32.7575,872250.0],["2015-06-25",32.7476,32.849,32.5843,32.7052,898000.0],["2015-06-26",32.8522,32.9927,32.6856,32.9829,3382750.0],["2015-06-29",32.8261,33.0254,32.5842,32.6104,1654500.0],["2015-06-30",32.8424,32.9927,32.679,32.7378,1577250.0],["2015-07-01",33.045,33.264,32.9535,33.1953,1335250.0],["2015-07-02",33.3587,33.362,32.7346,32.9045,1363250.0],["2015-07-06",32.6365,32.8588,32.5842,32.6725,3884250.0],["2015-07-07",32.7934,33.4045,32.5156,33.3489,1654750.0],["2015-07-08",33.1725,33.3816,32.8718,32.9241,1414500.0],["2015-07-09",33.3326,33.4633,33.1169,33.1235,1167750.0],["2015-07-10",33.4829,33.6235,33.0973,33.2346,897500.0],["2015-07-13",33.3653,33.5614,33.2182,33.3555,849000.0],["2015-07-14",33.4078,33.4993,33.2476,33.3751,757500.0],["2015-07-15",33.2705,33.3784,32.9731,33.0254,803000.0],["2015-07-16",33.2836,33.4241,33.2215,33.4208,605750.0],["2015-07-17",33.4208,33.4208,33.0908,33.2411,702500.0],["2015-07-20",33.2182,33.4306,33.0777,33.398,416750.0],["2015-07-21",33.496,33.5712,33.1823,33.2999,631500.0],["2015-07-22",33.4568,33.6888,33.3326,33.6725,626000.0],["2015-07-23",33.5777,33.7803,33.3326,33.4143,672750.0],["2015-07-24",33.5123,33.6136,33.3163,33.4404,608750.0],["2015-07-27",33.2966,33.5744,33.0319,33.5515,924500.0],["2015-07-28",33.5385,34.2574,33.447,34.2476,1557000.0],["2015-07-29",34.1986,34.6398,34.1692,34.6005,1088750.0],["2015-07-30",34.3979,34.911,34.3359,34.8881,1248000.0],["2015-07-31",35.0156,35.4633,34.9763,35.4273,2506750.0],["2015-08-03",35.4567,35.5319,35.2378,35.4796,1195000.0],["2015-08-04",35.4371,35.8064,35.2247,35.7868,870000.0],["2015-08-05",35.9437,36.2116,35.8097,36.1724,1089750.0],["2015-08-06",35.8914,36.2933,35.7803,36.2116,1183750.0],["2015-08-07",36.0319,36.0646,35.5352,35.8848,1108500.0],["2015-08-10",36.1103,36.1691,35.9142,36.1201,1069750.0],["2015-08-11",35.7476,36.2182,35.7116,36.143,1266500.0],["2015-08-12",36.0646,36.1757,35.2051,35.5417,2036000.0],["2015-08-13",35.5417,35.7705,35.3914,35.5058,1469000.0],["2015-08-14",35.375,35.5123,35.0188,35.4567,1508750.0],["2015-08-17",35.4469,35.5842,35.1104,35.5417,1196500.0],["2015-08-18",35.3587,35.6888,35.2541,35.3522,1260500.0],["2015-08-19",35.094,35.2247,34.6855,34.8391,1769000.0],["2015-08-20",34.46,34.8653,34.277,34.2967,1772750.0],["2015-08-21",34.1169,34.2443,33.4078,33.411,2533500.0],["2015-08-24",31.6529,32.9699,30.9144,32.3653,3564750.0],["2015-08-25",32.7052,33.3686,32.0973,32.0973,3019750.0],["2015-08-26",32.3522,32.5287,31.0549,32.1137,3834250.0],["2015-08-27",32.4633,32.5385,31.4928,31.9437,3253500.0],["2015-08-28",31.9536,32.2738,31.666,32.1791,2682500.0],["2015-08-31",32.0745,32.2542,31.9143,32.0581,2191250.0],["2015-09-01",31.5026,31.6366,31.1921,31.3555,3667000.0],["2015-09-02",31.6202,31.6954,31.3784,31.6431,2801000.0],["2015-09-03",31.7431,32.2382,31.4972,31.9398,2141500.0],["2015-09-04",31.5923,31.7464,31.1628,31.2152,2623750.0],["2015-09-08",31.671,32.1168,31.5005,32.1136,3060250.0],["2015-09-09",32.3824,32.4283,31.4579,31.5267,2374000.0],["2015-09-10",31.4284,32.1628,31.3562,31.9595,2565750.0],["2015-09-11",31.8349,31.8349,31.0743,31.5202,3999500.0],["2015-09-14",31.5202,31.6185,31.0546,31.3366,3172000.0],["2015-09-15",31.4054,31.7923,31.153,31.6874,2078250.0],["2015-09-16",31.8087,32.1103,31.7169,31.8906,1817000.0],["2015-09-17",31.8972,32.1398,31.6906,31.766,3066000.0],["2015-09-18",31.448,32.3759,31.3693,32.3759,20190000.0],["2015-09-21",32.3595,33.0447,32.2119,32.7463,4592500.0],["2015-09-22",32.5168,32.8283,32.3431,32.5168,3242750.0],["2015-09-23",32.4316,32.5955,32.2152,32.3201,1157000.0],["2015-09-24",32.0349,32.6152,31.989,32.3234,2130750.0],["2015-09-25",32.4906,32.8775,32.3726,32.648,2232500.0],["2015-09-28",32.0054,32.307,31.5202,31.5431,2942000.0],["2015-09-29",31.5923,31.7923,31.0939,31.3169,2611750.0],["2015-09-30",31.7038,31.8021,31.3005,31.7693,1942500.0],["2015-10-01",31.8021,32.2218,31.6906,32.1923,2892750.0],["2015-10-02",31.8087,32.7037,31.7267,32.6906,2544250.0],["2015-10-05",32.8545,33.8807,32.8545,33.7758,3948750.0],["2015-10-06",33.6053,34.0447,33.5102,33.8414,2649750.0],["2015-10-07",34.0611,34.1496,33.6611,34.0283,1178250.0],["2015-10-08",33.861,34.6348,33.8479,34.5791,1652750.0],["2015-10-09",34.4676,34.9397,34.3102,34.6545,1436500.0],["2015-10-12",34.6741,35.0348,34.4905,34.9069,1158500.0],["2015-10-13",34.9299,35.202,34.7331,34.8479,1347000.0],["2015-10-14",34.9299,34.9299,34.6282,34.6709,1104500.0],["2015-10-15",35.0053,35.0971,34.6741,34.7266,1669250.0],["2015-10-16",34.8643,35.1397,34.7004,35.1397,737500.0],["2015-10-19",35.1364,35.2577,34.8643,35.2282,819750.0],["2015-10-20",35.3266,35.4643,35.1823,35.3987,712750.0],["2015-10-21",35.4643,35.5757,35.3167,35.4413,913000.0],["2015-10-22",35.2807,35.7757,34.4774,35.7266,1981250.0],["2015-10-23",35.3692,35.6938,34.5594,35.5659,1059000.0],["2015-10-26",35.6774,35.6774,35.1758,35.2348,1056000.0],["2015-10-27",35.2118,35.3102,35.0512,35.2544,1057500.0],["2015-10-28",35.1102,35.5889,35.0053,35.2577,944000.0],["2015-10-29",35.3036,35.3102,34.8217,34.9922,1175250.0],["2015-10-30",35.0282,35.1036,34.7954,34.8118,1608250.0],["2015-11-02",34.8545,35.2282,34.8348,35.0413,1110500.0],["2015-11-03",35.1331,35.2413,34.7725,34.9495,834000.0],["2015-11-04",35.1069,35.2381,34.8249,35.0315,671500.0],["2015-11-05",35.1922,35.2577,34.7856,35.0413,644500.0],["2015-11-06",34.8577,35.061,34.1594,34.2414,1189750.0],["2015-11-09",34.2774,34.3791,33.8348,34.0446,806500.0],["2015-11-10",34.0184,34.2217,33.8119,34.1332,1432000.0],["2015-11-11",34.1758,34.6774,34.0545,34.4938,1113000.0],["2015-11-12",34.4446,34.6709,34.084,34.0873,793000.0],["2015-11-13",34.0479,34.1791,33.5594,33.5791,1137000.0],["2015-11-16",33.5791,34.2348,33.5397,34.2348,968250.0],["2015-11-17",34.1955,34.825,34.1332,34.5299,896750.0],["2015-11-18",34.4578,34.8348,34.2119,34.8053,824750.0],["2015-11-19",34.5823,35.0807,34.5561,34.9233,736500.0],["2015-11-20",35.1397,35.2217,34.5201,34.543,987250.0],["2015-11-23",34.7233,35.0381,34.5856,34.6118,908250.0],["2015-11-24",34.5135,34.625,34.2282,34.402,1069750.0],["2015-11-25",34.4774,34.5987,34.3561,34.4512,1355750.0],["2015-11-27",34.5364,35.0774,34.2873,34.92,598750.0],["2015-11-30",34.92,35.0741,33.5627,33.6184,3884500.0],["2015-12-01",33.7402,34.4211,33.7402,34.1744,3622750.0],["2015-12-02",33.6349,34.2961,33.1744,33.5625,2572750.0],["2015-12-03",33.5263,34.2895,33.2665,33.3948,2024250.0],["2015-12-04",33.5823,34.523,33.4573,34.4441,1389500.0],["2015-12-07",34.1513,34.5494,33.6415,33.9211,1095500.0],["2015-12-08",33.6579,33.9606,33.5362,33.8882,710750.0],["2015-12-09",33.8323,34.0658,33.5888,33.7632,2002500.0],["2015-12-10",33.7171,33.9375,33.0526,33.0526,1471500.0],["2015-12-11",32.7303,33.1513,32.5757,32.9079,1634000.0],["2015-12-14",32.6678,33.2994,32.4869,33.227,2711500.0],["2015-12-15",33.477,33.6152,33.0954,33.3454,1274250.0],["2015-12-16",33.6612,34.0592,33.329,33.9704,1097500.0],["2015-12-17",33.9013,33.9079,33.2862,33.3849,1263000.0],["2015-12-18",33.079,33.4079,32.8355,32.9836,3816500.0],["2015-12-21",33.2204,33.3619,32.8355,33.0658,1514500.0],["2015-12-22",33.2467,33.7138,32.7665,33.5888,1333500.0],["2015-12-23",33.6086,33.9704,33.4902,33.9408,719750.0],["2015-12-24",33.9836,33.9836,33.5,33.5198,456000.0],["2015-12-28",33.4211,33.5395,33.1349,33.5362,831250.0],["2015-12-29",33.7796,33.8125,33.4441,33.5559,1204250.0],["2015-12-30",33.556,33.5625,33.2698,33.3619,980750.0],["2015-12-31",33.3059,33.3059,32.648,32.6579,1624250.0],["2016-01-04",32.079,32.204,31.2533,31.977,3212750.0],["2016-01-05",31.9342,32.0921,31.648,31.9934,2395500.0],["2016-01-06",31.6283,31.9211,31.2632,31.375,3235000.0],["2016-01-07",31.0263,31.4079,30.625,30.7106,2719750.0],["2016-01-08",30.8487,31.1776,30.5197,30.602,1939750.0],["2016-01-11",30.8947,31.0099,30.5428,30.8882,1345000.0],["2016-01-12",31.1053,31.2698,30.7731,31.1086,1079750.0],["2016-01-13",31.148,31.2303,30.0296,30.102,1331000.0],["2016-01-14",29.9342,30.75,29.6119,30.5066,1370000.0],["2016-01-15",30.1119,30.6645,29.6316,30.2632,1874000.0],["2016-01-19",30.6513,30.6513,30.1875,30.4704,1464750.0],["2016-01-20",30.1382,30.4572,29.648,30.2105,1595750.0],["2016-01-21",30.125,30.3915,29.6875,29.8026,1590250.0],["2016-01-22",30.2698,30.4408,30.0,30.3257,932250.0],["2016-01-25",30.3059,30.6612,30.0691,30.3092,1458500.0],["2016-01-26",30.4605,31.1645,30.4605,30.8355,1543250.0],["2016-01-27",30.7072,31.0921,30.2961,30.5099,1105750.0],["2016-01-28",30.5954,31.2895,30.5954,31.1875,1873500.0],["2016-01-29",31.5033,32.2072,30.7796,32.1842,2499500.0],["2016-02-01",31.9145,32.0921,31.3684,31.6711,1940000.0],["2016-02-02",31.3487,31.6842,31.2566,31.5165,1547000.0],["2016-02-03",31.6809,31.9869,31.329,31.6842,1683250.0],["2016-02-04",31.8092,32.0132,31.3619,31.6645,2177000.0],["2016-02-05",31.5066,31.875,31.1316,31.7138,2073750.0],["2016-02-08",31.4145,31.4737,30.7829,31.0263,2421250.0],["2016-02-09",30.9211,31.8158,30.8882,31.5329,2465250.0],["2016-02-10",31.6842,31.8421,31.2105,31.3421,1907500.0],["2016-02-11",30.9408,31.5823,30.875,31.4408,2235250.0],["2016-02-12",31.8849,32.0428,31.4737,31.9145,1430000.0],["2016-02-16",32.1546,32.4112,31.9737,32.3092,1926000.0],["2016-02-17",32.4704,32.9967,32.3257,32.8421,1517250.0],["2016-02-18",32.7632,33.3191,32.6316,33.2862,2728750.0],["2016-02-19",33.3421,33.6481,32.9869,33.5559,2027500.0],["2016-02-22",33.6842,33.9408,33.6415,33.8092,1375250.0],["2016-02-23",33.7829,33.9013,33.4013,33.8027,1492250.0],["2016-02-24",33.6119,33.7928,33.2928,33.6711,1092750.0],["2016-02-25",33.8027,34.0198,33.3717,34.0099,1081500.0],["2016-02-26",33.5559,33.7862,32.8586,32.9309,1942250.0],["2016-02-29",32.7171,33.0625,32.3816,32.3915,2602750.0],["2016-03-01",32.7829,32.8224,32.0099,32.125,2959750.0],["2016-03-02",31.1612,31.6645,30.3224,31.6415,4332500.0],["2016-03-03",31.579,31.9309,31.1908,31.8618,2993250.0],["2016-03-04",31.3981,32.2731,31.0527,32.2435,3259500.0],["2016-03-07",31.9728,32.3887,31.8902,32.1939,2107500.0],["2016-03-08",32.0421,32.5768,31.9794,32.3491,1546500.0],["2016-03-09",32.3524,32.5933,32.0058,32.1279,911250.0],["2016-03-10",32.2798,32.5075,32.0322,32.1939,1268000.0],["2016-03-11",32.4085,32.4547,32.1906,32.3128,1595000.0],["2016-03-14",32.1378,32.5966,32.0949,32.151,1621000.0],["2016-03-15",31.9794,32.25,31.5965,31.613,2927500.0],["2016-03-16",31.5569,31.6724,31.131,31.4677,1491000.0],["2016-03-17",31.5238,32.3887,31.3291,32.293,1937750.0],["2016-03-18",32.3161,32.4217,32.2335,32.25,2593750.0],["2016-03-21",32.1972,32.392,32.1411,32.2566,1153500.0],["2016-03-22",32.1312,32.4316,32.019,32.1906,1674000.0],["2016-03-23",32.1906,32.2897,31.8539,31.8935,955500.0],["2016-03-24",31.8044,32.0982,31.7054,31.8539,848750.0],["2016-03-28",32.0157,32.0784,31.7846,31.8671,543000.0],["2016-03-29",31.9067,32.524,31.7747,32.5075,1297250.0],["2016-03-30",32.524,32.7848,32.3788,32.524,991000.0],["2016-03-31",32.4019,32.6726,32.3953,32.5042,1281750.0],["2016-04-01",32.3491,32.765,32.1972,32.7353,1265250.0],["2016-04-04",32.6858,32.9399,32.217,32.4514,1710250.0],["2016-04-05",32.326,32.633,32.2269,32.4019,1994000.0],["2016-04-06",32.4382,32.4778,32.1642,32.4118,1136250.0],["2016-04-07",32.2104,32.2633,31.4281,31.5404,1892750.0],["2016-04-08",31.6493,31.8044,31.57,31.7681,1026500.0],["2016-04-11",31.9298,32.0685,31.3588,31.3786,1457250.0],["2016-04-12",31.4875,31.7648,31.3687,31.6922,1314500.0],["2016-04-13",31.8902,31.9497,31.1376,31.372,1057750.0],["2016-04-14",31.3588,31.7054,31.2268,31.4347,1714000.0],["2016-04-15",31.4941,31.712,31.339,31.5602,1284750.0],["2016-04-18",31.6163,31.6493,31.2994,31.3291,1637000.0],["2016-04-19",31.3819,31.8902,31.339,31.8902,2261750.0],["2016-04-20",31.9397,32.3029,31.8671,32.1972,1748750.0],["2016-04-21",32.1576,32.3029,30.9297,30.9561,2005500.0],["2016-04-22",30.9297,30.9825,30.5963,30.7811,2881500.0],["2016-04-25",30.8636,31.0485,30.6986,31.0485,2688000.0],["2016-04-26",31.1607,31.1904,30.7448,30.8141,1362000.0],["2016-04-27",31.0353,31.273,30.8141,31.1872,1235500.0],["2016-04-28",31.0485,31.7219,30.9594,31.4941,1682500.0],["2016-04-29",31.3753,31.844,31.2565,31.7945,2047750.0],["2016-05-02",31.9232,32.0124,31.4314,31.9232,1335250.0],["2016-05-03",31.7021,31.9133,31.5205,31.6658,1106500.0],["2016-05-04",31.5866,31.7417,31.3258,31.6295,998000.0],["2016-05-05",31.6328,32.0421,31.6262,31.6955,1088250.0],["2016-05-06",31.6889,32.1939,31.6625,32.1081,965250.0],["2016-05-09",32.1477,32.4415,32.1081,32.3656,874000.0],["2016-05-10",32.3986,32.666,32.3029,32.666,915000.0],["2016-05-11",32.5108,32.7782,32.26,32.3194,774250.0],["2016-05-12",32.3887,32.5999,32.1873,32.4712,668750.0],["2016-05-13",32.3095,32.5207,32.085,32.2269,1271500.0],["2016-05-16",32.2038,32.4448,32.1741,32.3491,932000.0],["2016-05-17",32.3326,32.392,31.8473,31.9199,1389750.0],["2016-05-18",31.8869,32.0289,31.1937,31.4611,1625500.0],["2016-05-19",31.3918,31.5634,31.2664,31.4611,1625500.0],["2016-05-20",31.6064,31.6856,31.306,31.5271,1147000.0],["2016-05-23",31.5898,31.8011,31.3918,31.4809,886500.0],["2016-05-24",31.5238,31.9761,31.5238,31.7186,1547750.0],["2016-05-25",31.7978,32.0619,31.7153,31.8704,1277000.0],["2016-05-26",31.8341,32.1213,31.2763,31.9761,1245500.0],["2016-05-27",32.1048,32.5405,32.0157,32.4679,2614250.0],["2016-05-31",32.3755,32.5273,32.2236,32.3722,2570750.0],["2016-06-01",32.3722,32.5075,31.8341,32.1477,1902000.0],["2016-06-02",32.1841,32.4624,32.002,32.1477,1284250.0],["2016-06-03",32.2173,32.3663,32.1411,32.2239,2680000.0],["2016-06-06",32.3895,32.6181,32.2073,32.5154,1336000.0],["2016-06-07",32.5154,32.681,32.2173,32.2471,2140500.0],["2016-06-08",32.4657,33.5754,32.1345,33.3899,3701750.0],["2016-06-09",33.3866,33.4727,32.7075,32.7572,2092750.0],["2016-06-10",32.6081,32.7936,32.4028,32.532,1784000.0],["2016-06-13",32.3862,32.7108,32.2173,32.2206,1833250.0],["2016-06-14",32.267,32.4955,31.9854,32.4491,1303000.0],["2016-06-15",32.5949,32.7241,32.3431,32.4293,1204000.0],["2016-06-16",32.1311,32.3862,32.0483,32.3431,1713750.0],["2016-06-17",32.3564,32.4061,32.0053,32.0218,2065250.0],["2016-06-20",32.5286,32.5816,32.2935,32.4127,1194500.0],["2016-06-21",32.5717,32.5717,32.31,32.3962,1347750.0],["2016-06-22",32.4955,32.4955,32.0119,32.0285,873000.0],["2016-06-23",32.3564,32.4525,32.257,32.4525,1515000.0],["2016-06-24",31.737,31.8164,31.0844,31.1043,3784250.0],["2016-06-27",30.9651,31.2533,30.72,31.144,3052000.0],["2016-06-28",31.2865,31.5548,31.0546,31.2302,1691000.0],["2016-06-29",31.5415,31.8496,31.4852,31.7933,1869750.0],["2016-06-30",32.0318,33.052,31.9291,33.0454,2378750.0],["2016-07-01",33.1679,33.3336,32.7439,32.7539,1606500.0],["2016-07-05",32.797,32.8997,32.4889,32.5386,1603750.0],["2016-07-06",32.1278,32.4392,31.9125,32.1411,1443250.0],["2016-07-07",32.2835,32.3763,32.1411,32.161,1409750.0],["2016-07-08",32.4127,32.5651,32.1245,32.5518,1184000.0],["2016-07-11",32.5452,32.84,32.4359,32.6512,1135000.0],["2016-07-12",32.6777,32.8003,32.532,32.6015,934250.0],["2016-07-13",32.4425,32.5419,32.1411,32.4591,1243500.0],["2016-07-14",32.4889,32.6711,32.4392,32.6115,1167500.0],["2016-07-15",32.7373,32.7506,32.5187,32.681,1056250.0],["2016-07-18",32.5022,32.7605,32.3531,32.5154,791000.0],["2016-07-19",32.363,32.5452,32.3332,32.5353,663250.0],["2016-07-20",32.5088,32.7406,32.4955,32.7274,900500.0],["2016-07-21",32.7274,32.7506,32.4094,32.6214,702500.0],["2016-07-22",32.7439,33.1017,32.7373,33.0884,1048250.0],["2016-07-25",33.0255,33.1216,32.4889,32.6843,871500.0],["2016-07-26",32.7208,32.7572,32.3431,32.5187,757500.0],["2016-07-27",32.6976,32.7572,31.7436,31.9986,860000.0],["2016-07-28",31.9986,32.4955,31.9986,32.4657,826750.0],["2016-07-29",32.3763,32.6115,32.1742,32.5253,1201250.0],["2016-08-01",32.5618,32.6081,32.2471,32.373,983000.0],["2016-08-02",32.2802,32.3597,32.0053,32.0881,797250.0],["2016-08-03",32.0881,32.1643,31.8463,32.0881,1009250.0],["2016-08-04",32.0748,32.2968,31.9291,32.0782,668000.0],["2016-08-05",32.204,32.4558,32.1212,32.2968,1094750.0],["2016-08-08",32.3862,32.4326,31.9887,32.1576,844000.0],["2016-08-09",32.0351,32.3398,31.9357,32.2272,951250.0],["2016-08-10",32.3862,32.6247,32.3398,32.6082,1011750.0],["2016-08-11",32.6214,32.7539,32.4226,32.4525,1106500.0],["2016-08-12",32.4061,32.638,32.2504,32.4525,1094250.0],["2016-08-15",32.426,32.5353,32.1941,32.5022,1034750.0],["2016-08-16",32.3829,33.1282,32.3829,32.9626,1413250.0],["2016-08-17",33.0388,33.0818,32.7671,33.0355,749000.0],["2016-08-18",33.0023,33.105,32.8466,33.009,935500.0],["2016-08-19",32.2173,33.5158,32.2173,33.3899,1693000.0],["2016-08-22",33.5025,33.5025,33.1646,33.3435,1144375.0],["2016-08-23",33.4826,33.4826,33.2508,33.3303,960250.0],["2016-08-24",33.3766,33.7808,33.2839,33.6416,1181750.0],["2016-08-25",33.6682,34.006,33.6152,33.8073,1384375.0],["2016-08-26",33.9795,34.1518,33.3766,33.4628,1296375.0],["2016-08-29",33.423,33.8404,33.423,33.8271,1627375.0],["2016-08-30",33.8138,33.9933,33.2621,33.4549,1654250.0],["2016-08-31",33.4283,33.4283,31.7001,32.2717,3665000.0],["2016-09-01",32.2717,32.3049,31.6004,31.8463,2474250.0],["2016-09-02",32.0324,32.3249,31.8862,31.9859,1259750.0],["2016-09-06",31.8795,31.9527,31.5804,31.7532,1532000.0],["2016-09-07",31.5405,31.7267,31.1617,31.1949,1389375.0],["2016-09-08",31.2148,31.3345,31.0021,31.1018,1671250.0],["2016-09-09",30.9822,31.062,30.2975,30.2975,1855000.0],["2016-09-12",30.0715,30.949,29.9918,30.8692,2177875.0],["2016-09-13",30.7562,30.9224,30.2444,30.251,2538625.0],["2016-09-14",30.3441,30.477,30.0715,30.1181,1519875.0],["2016-09-15",30.0715,30.4637,30.0582,30.3241,1720125.0],["2016-09-16",30.0848,30.7362,30.0449,30.6498,5733500.0],["2016-09-19",30.9024,31.1284,30.816,30.8492,2143250.0],["2016-09-20",30.9556,31.2614,30.9489,30.9489,1187125.0],["2016-09-21",30.9423,31.2082,30.7562,31.155,894375.0],["2016-09-22",31.4342,31.6668,31.2481,31.6137,1089500.0],["2016-09-23",31.6203,31.7865,31.494,31.494,1337500.0],["2016-09-26",31.3012,31.5073,31.1484,31.2148,1207500.0],["2016-09-27",31.1417,31.4142,31.1417,31.3478,1335875.0],["2016-09-28",31.5007,31.5007,31.1816,31.3677,912875.0],["2016-09-29",31.2414,31.5671,31.2348,31.2946,1288000.0],["2016-09-30",31.3943,31.6934,31.2813,31.5339,2278250.0],["2016-10-03",31.4741,31.5937,31.3012,31.3544,1398625.0],["2016-10-04",31.2148,31.4408,31.0287,31.1085,2554750.0],["2016-10-05",31.2813,31.3677,30.8559,30.9423,3773625.0],["2016-10-06",30.7562,31.0752,30.7562,31.0221,1195125.0],["2016-10-07",31.0686,31.2348,30.7894,30.8293,1310250.0],["2016-10-10",30.9689,31.1351,30.8692,31.0885,1495750.0],["2016-10-11",30.9888,31.175,30.6964,30.8293,1374875.0],["2016-10-12",30.7894,30.7894,30.4438,30.5169,1180750.0],["2016-10-13",30.3839,30.6897,30.3308,30.5036,1254125.0],["2016-10-14",30.5767,30.5966,30.0915,30.1446,983250.0],["2016-10-17",30.0582,30.1712,29.7525,29.9054,930875.0],["2016-10-18",30.1779,30.3839,30.0649,30.1646,1011375.0],["2016-10-19",30.1447,30.2111,29.9253,29.9984,855125.0],["2016-10-20",29.9386,30.0449,29.6461,29.686,710750.0],["2016-10-21",29.6395,29.9386,29.4533,29.912,1007250.0],["2016-10-24",29.9386,30.2776,29.9386,30.1579,921875.0],["2016-10-25",30.1513,30.3773,30.0715,30.2244,952375.0],["2016-10-26",30.1579,30.3308,30.0649,30.2244,845875.0],["2016-10-27",30.2045,30.4039,30.1712,30.2178,971875.0],["2016-10-28",30.1978,30.8094,30.1978,30.5967,1191250.0],["2016-10-31",30.5834,30.8825,30.5634,30.6897,1448750.0],["2016-11-01",30.6831,30.7495,30.3441,30.4238,957625.0],["2016-11-02",30.477,30.7163,30.3972,30.6498,1081000.0],["2016-11-03",30.816,30.8359,30.4371,30.5435,1380625.0],["2016-11-04",30.5435,30.836,30.5368,30.5967,1115875.0],["2016-11-07",30.8958,31.2348,30.8492,31.2082,1204250.0],["2016-11-08",31.1616,31.3744,31.1483,31.268,1071125.0],["2016-11-09",30.5036,30.5701,30.1114,30.3308,1216250.0],["2016-11-10",30.1513,30.2909,29.5132,30.1048,1962375.0],["2016-11-11",30.1048,30.2643,29.8389,30.138,780750.0],["2016-11-14",29.9652,30.1646,29.8655,30.0915,1493250.0],["2016-11-15",30.0383,30.3042,29.8522,30.2842,1126000.0],["2016-11-16",30.2909,30.5302,30.1181,30.2444,834000.0],["2016-11-17",30.1845,30.5701,30.1247,30.5036,949000.0],["2016-11-18",30.5102,30.8359,30.4305,30.4637,1218375.0],["2016-11-21",30.4637,31.2348,30.4637,31.0088,1186375.0],["2016-11-22",31.0952,31.1351,30.8027,30.9489,1184750.0],["2016-11-23",30.8958,31.1018,30.3175,30.457,1155625.0],["2016-11-25",30.6698,31.0287,30.5169,31.0287,791750.0],["2016-11-28",31.0287,31.1949,30.8692,31.0354,1104625.0],["2016-11-29",31.1417,31.288,31.0553,31.1949,1134125.0],["2016-11-30",31.1569,31.2436,30.2426,30.2627,1670000.0],["2016-12-01",30.316,30.3961,29.6954,29.7622,1681250.0],["2016-12-02",29.7889,30.1559,29.7755,30.0491,1275500.0],["2016-12-05",30.0158,30.2093,29.9557,30.0825,1518375.0],["2016-12-06",29.9824,30.1759,29.7088,29.9957,1521625.0],["2016-12-07",29.3685,29.929,29.2417,29.602,2496875.0],["2016-12-08",29.4018,30.4762,29.3484,30.4562,2058250.0],["2016-12-09",30.3894,31.1035,30.3561,30.6096,1275125.0],["2016-12-12",30.4295,30.5696,30.0892,30.3027,1451625.0],["2016-12-13",30.5229,30.6497,30.2426,30.4028,1121375.0],["2016-12-14",30.4829,30.5763,29.8356,29.8623,2518125.0],["2016-12-15",29.8222,30.1425,29.6754,30.1225,1337875.0],["2016-12-16",30.2293,30.4495,30.1092,30.2693,2616375.0],["2016-12-19",30.1626,30.3694,30.0491,30.3294,811500.0],["2016-12-20",30.3694,30.3694,30.1025,30.256,861750.0],["2016-12-21",30.2159,30.4895,30.2159,30.256,737750.0],["2016-12-22",29.9891,30.1893,29.6154,29.9957,987875.0],["2016-12-23",30.0291,30.1425,29.8956,29.9157,532750.0],["2016-12-27",29.929,30.1092,29.929,30.0224,462625.0],["2016-12-28",30.0158,30.1759,29.929,29.929,544250.0],["2016-12-29",29.9757,30.1826,29.8689,30.1158,531375.0],["2016-12-30",30.1959,30.236,29.8756,29.9757,679625.0],["2017-01-03",30.1359,30.236,29.8556,30.0825,1262500.0],["2017-01-04",30.3227,30.603,30.1692,30.4161,1138875.0],["2017-01-05",30.2159,30.4495,29.929,30.2159,1002875.0],["2017-01-06",30.0424,30.1759,29.9624,30.0691,1007750.0],["2017-01-09",29.9624,30.0558,29.8556,29.8623,785000.0],["2017-01-10",29.7822,29.8689,29.5553,29.7421,883625.0],["2017-01-11",29.6621,29.9023,29.5286,29.5953,895250.0],["2017-01-12",29.562,29.7422,29.215,29.4752,1266500.0],["2017-01-13",29.4685,29.4819,29.1749,29.3351,957875.0],["2017-01-17",29.3618,29.9357,29.3351,29.6687,1043125.0],["2017-01-18",29.6687,29.9023,29.6487,29.8756,938750.0],["2017-01-19",29.8222,29.9624,29.6487,29.7688,785875.0],["2017-01-20",29.8356,30.0491,29.7689,30.0424,1149375.0],["2017-01-23",30.1025,30.3894,30.0825,30.3294,984375.0],["2017-01-24",30.3094,30.623,30.3094,30.603,950500.0],["2017-01-25",30.623,30.9233,30.5429,30.7231,993375.0],["2017-01-26",30.5563,30.7631,30.276,30.4895,1333000.0],["2017-01-27",30.5896,30.5963,30.1025,30.4228,787250.0],["2017-01-30",30.5029,30.5029,30.1025,30.3494,748875.0],["2017-01-31",30.4695,30.5896,30.276,30.4295,1343875.0],["2017-02-01",30.2693,30.4095,29.8623,30.0358,946750.0],["2017-02-02",30.1559,30.2894,30.0491,30.1225,865250.0],["2017-02-03",30.1826,30.7031,30.1826,30.4962,1182625.0],["2017-02-06",30.4295,30.583,30.1092,30.3294,682375.0],["2017-02-07",30.3227,30.583,30.3227,30.5496,1036750.0],["2017-02-08",30.4562,30.8833,30.4495,30.8232,806625.0],["2017-02-09",30.7565,31.1635,30.7298,31.1368,686500.0],["2017-02-10",31.0367,31.4571,30.9967,31.337,923750.0],["2017-02-13",31.4972,31.4972,31.1435,31.277,973000.0],["2017-02-14",31.1635,31.5639,31.0034,31.4505,867875.0],["2017-02-15",31.3637,31.7708,31.2836,31.6974,773500.0],["2017-02-16",31.6573,31.9576,31.4905,31.9109,834250.0],["2017-02-17",31.951,32.358,31.9376,32.1645,1175750.0],["2017-02-21",32.0777,32.318,31.8642,32.2913,860750.0],["2017-02-22",32.358,32.5849,32.2112,32.5449,797875.0],["2017-02-23",32.4848,32.8919,32.4715,32.645,916375.0],["2017-02-24",32.6983,32.7651,32.4648,32.6183,965000.0],["2017-02-27",32.5649,32.6917,32.3647,32.5649,745375.0],["2017-02-28",32.6049,32.6383,32.4248,32.5382,1423500.0],["2017-03-01",32.6049,32.705,32.4314,32.5649,1929750.0],["2017-03-02",32.6205,32.7745,32.4664,32.6205,1259125.0],["2017-03-03",32.5535,32.8482,32.453,32.7879,1031750.0],["2017-03-06",32.7276,32.8147,32.3726,32.4731,1574875.0],["2017-03-07",32.3191,32.3191,31.3411,31.455,2928875.0],["2017-03-08",31.4818,31.6291,31.0263,31.0531,1768875.0],["2017-03-09",31.0665,31.1469,30.8923,30.9526,1591375.0],["2017-03-10",31.0129,31.2139,30.8655,31.0799,1112875.0],["2017-03-13",31.1469,31.1469,30.9057,30.966,1202875.0],["2017-03-14",30.9727,31.1201,30.8923,31.0397,1107875.0],["2017-03-15",31.0397,31.4081,31.0397,31.3545,1494125.0],["2017-03-16",31.3947,31.4885,31.2004,31.2674,1120000.0],["2017-03-17",31.3813,31.7363,31.2741,31.3411,2872250.0],["2017-03-20",31.4014,31.4617,31.2473,31.3545,1066500.0],["2017-03-21",31.5019,31.8636,31.5019,31.6693,1065000.0],["2017-03-22",31.81,31.9842,31.6693,31.8301,851250.0],["2017-03-23",31.9038,32.0645,31.6626,31.7296,782750.0],["2017-03-24",31.6827,31.8569,31.4885,31.5421,898750.0],["2017-03-27",31.4617,31.5956,31.2205,31.3947,999750.0],["2017-03-28",31.2607,31.4282,31.1669,31.3612,826375.0],["2017-03-29",31.2473,31.3478,31.1871,31.3009,781750.0],["2017-03-30",31.2473,31.3746,31.0062,31.0531,696875.0],["2017-03-31",31.0933,31.1938,30.9191,30.9325,1274875.0],["2017-04-03",30.966,31.1871,30.6646,30.7316,1416375.0],["2017-04-04",30.7584,30.7918,30.5507,30.6914,927750.0],["2017-04-05",30.7517,30.8923,30.5373,30.611,1068750.0],["2017-04-06",30.5909,30.7986,30.5306,30.5842,895500.0],["2017-04-07",30.4837,30.7115,30.4234,30.5909,987875.0],["2017-04-10",30.6847,30.8856,30.544,30.7985,887625.0],["2017-04-11",30.6579,30.8521,30.611,30.7785,837375.0],["2017-04-12",30.7249,30.9727,30.6914,30.7785,516625.0],["2017-04-13",30.7249,30.7249,30.4569,30.4569,658875.0],["2017-04-17",30.5708,30.7718,30.4971,30.7651,599875.0],["2017-04-18",30.7584,31.1469,30.7584,30.9995,846250.0],["2017-04-19",30.9526,31.2071,30.9191,30.966,788500.0],["2017-04-20",31.0062,31.0263,30.8254,30.8923,816000.0],["2017-04-21",30.7919,31.0129,30.7584,30.9861,663500.0],["2017-04-24",31.2741,31.4751,31.1871,31.4416,896750.0],["2017-04-25",31.3478,31.7631,31.3478,31.6961,999375.0],["2017-04-26",31.7497,31.8033,31.2808,31.321,1021375.0],["2017-04-27",31.5019,31.5488,31.2741,31.3344,717250.0],["2017-04-28",31.3076,31.743,31.2339,31.6961,1124125.0],["2017-05-01",31.6827,31.8033,31.5153,31.7229,753250.0],["2017-05-02",31.8234,31.8502,31.7162,31.8167,599375.0],["2017-05-03",31.8167,31.9507,31.6559,31.743,668875.0],["2017-05-04",31.9306,32.4463,31.7832,32.4195,1154125.0],["2017-05-05",32.4932,32.8281,32.4664,32.8281,1211250.0],["2017-05-08",32.8147,33.0961,32.6272,33.0827,1363000.0],["2017-05-09",33.0894,33.2099,32.9956,33.0961,1277250.0],["2017-05-10",33.1363,33.1497,32.9219,32.9889,854125.0],["2017-05-11",32.9219,33.2367,32.7143,33.23,897250.0],["2017-05-12",33.1764,33.1764,32.9286,32.9554,685750.0],["2017-05-15",33.0894,33.1496,32.9621,33.1362,691750.0],["2017-05-16",33.1965,33.8061,33.1965,33.7994,1393375.0],["2017-05-17",33.7994,35.3333,33.786,35.0185,2518875.0],["2017-05-18",34.9381,35.5945,34.7304,35.2194,2571625.0],["2017-05-19",35.2931,35.695,35.1926,35.4538,1322500.0],["2017-05-22",35.3467,38.8566,35.1658,38.1264,4768500.0],["2017-05-23",38.0996,39.9952,35.4337,35.7552,9300875.0],["2017-05-24",35.5007,36.4586,35.1993,36.3983,3768500.0],["2017-05-25",36.0098,36.0634,34.2548,34.563,3370375.0],["2017-05-26",34.5898,34.7371,34.4022,34.6501,1313375.0],["2017-05-30",34.6433,34.7773,34.2281,34.4692,1053375.0],["2017-05-31",34.65,34.8242,34.3821,34.7974,1914125.0],["2017-06-01",34.9473,35.4851,34.5776,35.4851,1703125.0],["2017-06-02",35.606,35.7674,35.1355,35.317,1554125.0],["2017-06-05",35.4044,35.4044,34.8801,35.1758,1466375.0],["2017-06-06",35.1221,35.4313,34.9137,35.1691,1363500.0],["2017-06-07",34.954,35.1288,33.697,34.0802,2250750.0],["2017-06-08",34.0802,34.0802,32.9778,33.1055,3113750.0],["2017-06-09",33.2063,33.3609,32.8702,33.045,1637375.0],["2017-06-12",33.1391,33.1593,32.7828,33.1257,924125.0],["2017-06-13",33.1593,33.4618,32.9106,33.0988,1086250.0],["2017-06-14",33.2265,33.529,32.9912,33.166,946625.0],["2017-06-15",33.1122,33.455,33.0719,33.4349,657000.0],["2017-06-16",33.3878,33.4349,33.0517,33.2534,1370875.0],["2017-06-19",32.9442,33.4483,32.9375,33.287,990625.0],["2017-06-20",33.2332,33.4349,33.0584,33.1929,892875.0],["2017-06-21",33.2399,33.2601,32.8097,32.8232,804000.0],["2017-06-22",32.9375,32.9912,32.4938,32.7627,662625.0],["2017-06-23",32.6618,33.0315,32.5408,32.8769,1021000.0],["2017-06-26",32.8501,33.1055,32.5072,32.8702,771500.0],["2017-06-27",32.9778,33.045,32.5341,32.6551,907375.0],["2017-06-28",32.9374,33.3206,32.7425,33.0853,1038875.0],["2017-06-29",32.9509,33.0988,32.4064,32.7694,1092750.0],["2017-06-30",32.8232,33.1122,32.6619,32.6686,805000.0],["2017-07-03",32.7896,32.9173,32.4064,32.4199,583750.0],["2017-07-05",32.4199,32.6215,32.1913,32.3997,1146000.0],["2017-07-06",32.2585,32.6282,32.2451,32.4871,1412000.0],["2017-07-07",32.4535,32.7425,32.3123,32.3795,783000.0],["2017-07-10",32.319,32.4131,31.8149,31.8283,1144625.0],["2017-07-11",31.6939,32.0031,31.6939,31.8351,680250.0],["2017-07-12",32.0972,32.3863,31.9695,32.0569,982750.0],["2017-07-13",32.0166,32.1174,31.6872,31.7746,1037875.0],["2017-07-14",31.9964,32.2451,31.7678,31.8552,1004500.0],["2017-07-17",31.8552,32.2249,31.788,32.0233,988500.0],["2017-07-18",32.0905,32.5207,31.9359,32.3661,800000.0],["2017-07-19",32.2989,32.3795,31.9964,32.3795,858500.0],["2017-07-20",32.3325,32.4938,32.1846,32.3526,751750.0],["2017-07-21",32.3325,32.5005,32.1107,32.44,706875.0],["2017-07-24",32.2653,32.4131,31.9964,32.2518,593750.0],["2017-07-25",32.4602,32.8501,32.1443,32.8232,1272750.0],["2017-07-26",32.9509,33.0047,32.6081,32.9307,1001500.0],["2017-07-27",33.1458,34.0667,33.0584,34.0331,1545625.0],["2017-07-28",33.9525,34.1407,33.5156,33.6298,1094500.0],["2017-07-31",33.4685,33.5895,33.1929,33.2063,1212875.0],["2017-08-01",33.1526,33.4214,32.998,33.045,788875.0],["2017-08-02",32.9778,33.0853,32.6014,32.8971,884375.0],["2017-08-03",33.0853,33.0853,32.2518,32.6148,932000.0],["2017-08-04",32.6148,32.6753,32.3325,32.6148,679625.0],["2017-08-07",32.4938,32.9845,32.4266,32.9509,725250.0],["2017-08-08",32.7963,33.0719,32.7761,32.9038,909500.0],["2017-08-09",33.0921,33.4349,32.2989,32.6081,1286125.0],["2017-08-10",32.6753,32.8904,31.9695,32.2921,960625.0],["2017-08-11",32.2653,32.7492,32.2518,32.561,937375.0],["2017-08-14",32.5745,33.1257,32.5745,32.9576,779500.0],["2017-08-15",32.8635,33.2399,32.7761,33.1526,1143250.0],["2017-08-16",33.3408,33.8651,33.1458,33.697,1356250.0],["2017-08-17",33.6567,34.1541,33.6567,34.0398,1358375.0],["2017-08-18",33.9928,34.2953,33.7911,34.1945,4078250.0],["2017-08-21",34.2213,34.3491,34.0331,34.2146,1458625.0],["2017-08-22",34.1071,34.3558,34.0062,34.2079,1071000.0],["2017-08-23",34.2751,34.2885,33.8583,33.9659,819875.0],["2017-08-24",34.0331,34.0331,33.5155,33.576,1024000.0],["2017-08-25",33.6096,34.013,33.576,33.8852,952750.0],["2017-08-28",33.9726,34.0667,33.4618,33.6365,1246625.0],["2017-08-29",33.7508,34.5037,33.697,34.4163,1963000.0],["2017-08-30",34.6179,36.1438,34.2818,35.7203,2419125.0],["2017-08-31",35.8749,36.0161,35.391,35.6531,1367625.0],["2017-09-01",35.801,35.9556,35.5993,35.8817,1152625.0],["2017-09-05",35.9018,36.1169,35.7338,36.0027,1772250.0],["2017-09-06",36.0991,36.4836,35.9979,36.4498,1434875.0],["2017-09-07",36.5443,36.7601,36.3959,36.5982,1324625.0],["2017-09-08",36.5106,36.6927,36.3149,36.6455,756625.0],["2017-09-11",36.6454,37.185,36.5443,36.8613,1275000.0],["2017-09-12",36.922,37.0164,36.4296,36.6792,892500.0],["2017-09-13",36.578,36.7061,36.4701,36.605,1256500.0],["2017-09-14",36.6387,36.6657,36.4026,36.5645,1016000.0],["2017-09-15",36.6792,36.7534,36.3149,36.3622,5657250.0],["2017-09-18",36.3554,36.6657,36.3554,36.578,1084625.0],["2017-09-19",36.5375,36.6589,36.4161,36.5915,854000.0],["2017-09-20",36.605,36.6724,36.207,36.6387,965750.0],["2017-09-21",36.5847,36.6792,36.3419,36.4161,703500.0],["2017-09-22",36.6252,36.7331,36.4566,36.578,778500.0],["2017-09-25",36.6994,36.7803,36.4633,36.6252,793250.0],["2017-09-26",36.7466,36.8141,36.3149,36.3959,867875.0],["2017-09-27",36.3082,36.3352,35.8968,36.0789,690375.0],["2017-09-28",36.5645,36.7938,36.3015,36.6994,962500.0],["2017-09-29",36.5713,36.868,36.3554,36.6252,1012625.0],["2017-10-02",36.4971,36.841,36.0789,36.1935,1167625.0],["2017-10-03",36.2003,36.7129,36.1396,36.3824,892500.0],["2017-10-04",36.261,36.7534,36.207,36.524,782875.0],["2017-10-05",36.6927,36.8815,36.5173,36.7803,802875.0],["2017-10-06",36.6724,36.7871,36.5443,36.7803,454250.0],["2017-10-09",36.7601,37.0569,36.5443,36.6185,587875.0],["2017-10-10",36.5308,37.0839,36.5173,37.0501,550625.0],["2017-10-11",37.0974,37.3132,37.0569,37.2997,625875.0],["2017-10-12",37.1513,37.3604,36.8883,37.2188,722875.0],["2017-10-13",37.4144,37.4144,37.1243,37.266,909000.0],["2017-10-16",37.3065,37.6572,37.1446,37.3806,1040750.0],["2017-10-17",37.2592,37.8461,37.2592,37.8191,633375.0],["2017-10-18",37.8056,37.8056,37.4683,37.61,1031250.0],["2017-10-19",37.4818,37.7786,37.2795,37.61,945250.0],["2017-10-20",37.6842,37.846,37.3267,37.8258,946375.0],["2017-10-23",37.6437,38.0551,37.6167,38.0147,790625.0],["2017-10-24",38.1698,38.1698,37.4751,37.7111,798125.0],["2017-10-25",37.5897,37.7112,37.1648,37.5425,644250.0],["2017-10-26",37.5493,38.1361,37.4886,37.9944,837000.0],["2017-10-27",37.8798,37.8933,37.0232,37.6909,1024875.0],["2017-10-30",37.6437,37.6909,37.2323,37.5762,829875.0],["2017-10-31",37.5358,38.534,37.5088,38.4598,1550375.0],["2017-11-01",38.6757,38.6757,37.2997,37.3874,1137250.0],["2017-11-02",37.3671,37.8933,36.9894,37.7246,828375.0],["2017-11-03",37.583,37.8056,37.4279,37.5088,489000.0],["2017-11-06",37.4346,37.5425,37.1581,37.1648,531750.0],["2017-11-07",37.0974,37.61,37.0974,37.5965,694875.0],["2017-11-08",37.5965,38.0889,37.4886,38.0821,699750.0],["2017-11-09",37.9472,38.3114,37.8663,38.2912,620625.0],["2017-11-10",38.1496,38.8106,38.1496,38.6352,514625.0],["2017-11-13",38.6555,39.4649,38.4396,39.2423,1016875.0],["2017-11-14",39.0736,39.9033,38.9252,39.8763,1584000.0],["2017-11-15",39.7212,39.7212,38.6622,38.7903,921125.0],["2017-11-16",38.8848,39.566,38.8848,39.3569,834375.0],["2017-11-17",39.0669,39.6267,39.0669,39.4918,881625.0],["2017-11-20",39.6132,39.883,39.4581,39.6942,796125.0],["2017-11-21",39.7414,39.9438,39.5863,39.7077,746750.0],["2017-11-22",39.593,39.6402,39.4244,39.5728,559750.0],["2017-11-24",39.6807,39.8696,39.4581,39.6874,355625.0],["2017-11-27",39.6942,40.1326,39.5863,40.0921,541375.0],["2017-11-28",40.0719,40.1326,39.7414,40.1191,852500.0],["2017-11-29",40.1326,40.1798,39.4446,39.9302,709625.0],["2017-11-30",40.0314,40.4361,39.91,40.3349,1449625.0],["2017-12-01",40.4699,41.0095,40.0854,40.942,1238625.0],["2017-12-04",41.0229,41.9537,40.9015,41.8796,1334125.0],["2017-12-05",41.9875,42.1426,41.4007,41.8256,1406625.0],["2017-12-06",43.9828,45.9992,43.5023,44.5579,1869375.0],["2017-12-07",44.5241,44.8827,44.0098,44.6797,1165375.0],["2017-12-08",44.6053,44.9978,44.5241,44.9842,1204250.0],["2017-12-11",44.9301,44.9436,44.1384,44.6188,1190750.0],["2017-12-12",44.6324,44.8489,44.1925,44.2873,1396500.0],["2017-12-13",44.179,44.5782,44.1181,44.2128,1326625.0],["2017-12-14",44.2805,44.8692,44.2128,44.5512,1189250.0],["2017-12-15",44.7271,45.2346,44.4361,45.079,1912875.0],["2017-12-18",45.2752,46.0398,45.1602,45.715,1143750.0],["2017-12-19",45.6406,46.1684,45.5526,45.8098,783000.0],["2017-12-20",45.9789,45.9789,45.3564,45.7218,623375.0],["2017-12-21",45.6744,45.9518,45.5594,45.6,546125.0],["2017-12-22",45.8774,45.8842,45.4917,45.8706,518000.0],["2017-12-26",46.006,46.4526,45.9857,46.3511,450625.0],["2017-12-27",46.4458,46.5608,46.2157,46.4187,592375.0],["2017-12-28",46.6217,46.6759,46.2428,46.5405,554375.0],["2017-12-29",46.6691,46.7909,46.439,46.4661,934875.0],["2018-01-02",46.6691,46.6894,45.4308,45.8098,1147375.0],["2018-01-03",45.9722,46.3646,45.891,46.1413,972875.0],["2018-01-04",46.0601,46.527,46.0534,46.0872,1191000.0],["2018-01-05",46.0263,46.1751,45.3361,46.1481,891625.0],["2018-01-08",46.121,46.5202,45.9113,46.4187,1007750.0],["2018-01-09",46.2225,46.2902,45.4647,45.6406,1028375.0],["2018-01-10",45.6947,45.9925,45.4579,45.9383,975750.0],["2018-01-11",45.803,46.1007,44.9369,45.0722,1479125.0],["2018-01-12",45.1872,45.1872,44.5918,44.6933,1703750.0],["2018-01-16",44.7406,45.2617,44.7,44.9301,968875.0],["2018-01-17",45.4511,46.5879,45.3767,46.1616,1099250.0],["2018-01-18",46.1481,46.3781,45.4376,45.7759,755500.0],["2018-01-19",45.9721,46.1954,45.5864,45.6744,831125.0],["2018-01-22",45.7218,45.8165,45.3835,45.7692,771875.0],["2018-01-23",45.7962,46.642,45.5932,46.4323,845125.0],["2018-01-24",46.8586,46.9871,46.3375,46.5811,875625.0],["2018-01-25",46.5202,47.048,46.3172,46.4526,727500.0],["2018-01-26",46.3511,47.0954,46.1684,47.0819,693000.0],["2018-01-29",47.0413,47.2984,46.3781,46.3917,831500.0],["2018-01-30",46.4661,46.8653,46.2969,46.4526,748375.0],["2018-01-31",46.3781,47.1157,46.3105,46.8924,2808625.0],["2018-02-01",46.6962,46.9939,46.2699,46.5405,835250.0],["2018-02-02",46.4932,46.5067,45.2955,45.3361,834125.0],["2018-02-05",45.3361,45.5053,43.6512,43.7392,1264125.0],["2018-02-06",42.7783,44.1316,42.5077,43.9895,1582250.0],["2018-02-07",43.7459,45.1128,43.7459,44.0369,1204500.0],["2018-02-08",44.0301,44.2264,42.8122,42.8528,1105875.0],["2018-02-09",43.1978,44.585,42.9678,44.2331,1186000.0],["2018-02-12",44.5106,45.2211,44.2467,44.8218,982375.0],["2018-02-13",44.7609,45.3632,44.5444,45.2549,648125.0],["2018-02-14",44.8421,45.6406,44.6121,45.5662,818875.0],["2018-02-15",45.7083,46.5811,44.8015,46.5608,892250.0],["2018-02-16",46.4323,47.2104,46.2631,47.0819,722125.0],["2018-02-20",46.6353,46.8247,45.8368,46.2225,942375.0],["2018-02-21",46.1887,46.8112,45.8097,45.8233,740125.0],["2018-02-22",46.0398,46.527,45.7285,45.9518,516375.0],["2018-02-23",46.236,47.1292,45.9992,47.0616,893500.0],["2018-02-26",47.2375,47.3187,46.1684,46.73,1059000.0],["2018-02-27",47.021,47.9886,46.7841,47.2781,1511500.0],["2018-02-28",47.3187,48.0157,47.2037,47.224,2007000.0],["2018-03-01",46.9009,47.2984,45.5053,46.8332,4121800.0],["2018-03-02",47.0096,47.7391,46.7467,47.6288,2057200.0],["2018-03-05",47.3744,48.1887,47.3744,47.9427,1435200.0],["2018-03-06",47.9597,48.1463,46.8909,47.5355,1614900.0],["2018-03-07",46.8739,47.4507,44.3292,44.8636,2019700.0],["2018-03-08",45.0502,45.6694,44.889,45.364,1854800.0],["2018-03-09",45.7882,46.7297,45.6779,46.6958,1458700.0],["2018-03-12",46.8824,46.9672,46.0002,46.1614,1003100.0],["2018-03-13",46.4498,46.6618,46.1105,46.2717,1043200.0],["2018-03-14",46.3226,46.4328,45.61,46.119,1210600.0],["2018-03-15",46.0935,47.1793,46.0935,46.9248,1029600.0],["2018-03-16",46.9757,47.3065,46.5007,46.7043,2300100.0],["2018-03-19",46.6958,46.8654,45.9748,46.2547,1008300.0],["2018-03-20",46.4583,47.0944,45.9069,46.9418,1020900.0],["2018-03-21",46.9842,47.1878,46.1699,46.4498,803400.0],["2018-03-22",46.2717,46.6873,45.6864,45.7542,843800.0],["2018-03-23",45.7542,46.348,44.906,45.0417,859800.0],["2018-03-26",45.398,45.8645,45.0841,45.8051,779600.0],["2018-03-27",45.6779,45.873,44.889,45.2538,824600.0],["2018-03-28",45.4404,46.3141,45.381,45.6524,865500.0],["2018-03-29",46.1883,47.1995,45.5833,47.018,1601600.0],["2018-04-02",46.776,46.9575,45.6784,46.0154,1008200.0],["2018-04-03",46.3871,46.8279,45.8512,46.6464,895900.0],["2018-04-04",46.3007,47.528,46.0846,47.286,909500.0],["2018-04-05",47.5366,48.0206,46.9575,47.7873,840500.0],["2018-04-06",47.6144,48.0898,46.6896,47.0353,753000.0],["2018-04-09",47.5366,48.012,47.0267,47.6144,953800.0],["2018-04-10",47.8823,48.3404,47.7095,48.0033,637000.0],["2018-04-11",47.7527,48.0638,47.4415,48.012,723800.0],["2018-04-12",48.1416,48.2367,47.7268,47.8737,431800.0],["2018-04-13",47.9342,48.1503,47.528,47.9083,756300.0],["2018-04-16",48.375,48.5738,47.9342,48.3145,1147400.0],["2018-04-17",48.496,48.8071,48.2194,48.4441,1168300.0],["2018-04-18",48.5133,48.5738,47.7008,47.7613,968400.0],["2018-04-19",47.9688,48.2799,47.502,47.9342,715400.0],["2018-04-20",47.7959,47.8651,46.9489,47.0958,744600.0],["2018-04-23",47.3205,47.5885,46.897,47.5625,589400.0],["2018-04-24",47.8391,47.891,46.5686,46.9835,736000.0],["2018-04-25",46.7587,47.5193,46.7587,47.3638,565700.0],["2018-04-26",47.5971,48.2194,47.139,48.0552,613400.0],["2018-04-27",48.0638,48.617,47.9428,48.4355,459000.0],["2018-04-30",48.6256,48.98,48.3404,48.4355,1488900.0],["2018-05-01",48.2281,48.2281,47.4329,47.9601,563600.0],["2018-05-02",47.7873,47.7873,46.318,46.4476,1021500.0],["2018-05-03",46.3785,47.7873,46.3785,47.7613,933200.0],["2018-05-04",47.5539,48.4614,47.4675,48.2799,682100.0],["2018-05-07",48.4009,48.4787,47.7873,48.0898,659300.0],["2018-05-08",47.7354,48.1935,47.6922,47.9256,576000.0],["2018-05-09",48.1589,49.3949,47.8305,49.2393,1027000.0],["2018-05-10",49.4899,49.8443,49.1528,49.6369,830400.0],["2018-05-11",49.5332,49.5332,48.9973,49.1442,678700.0],["2018-05-14",49.2307,49.5418,49.1183,49.5332,609700.0],["2018-05-15",49.1442,50.1295,48.9109,50.095,1202700.0],["2018-05-16",50.1468,50.5617,50.0258,50.3542,865500.0],["2018-05-17",50.3197,50.9506,50.1122,50.9247,726300.0],["2018-05-18",50.9074,51.2445,50.5271,51.184,749000.0],["2018-05-21",51.2877,51.4951,50.7345,50.8037,820200.0],["2018-05-22",50.9333,51.2013,50.432,50.5185,692300.0],["2018-05-23",50.1987,50.8296,50.19,50.4752,934000.0],["2018-05-24",50.6135,50.7259,50.3024,50.6049,952500.0],["2018-05-25",50.4493,50.6222,49.0405,49.0837,1381100.0],["2018-05-29",48.9973,49.2134,48.7639,49.0146,1443800.0],["2018-05-30",49.0146,50.0604,48.8071,49.9221,1459000.0],["2018-05-31",49.6455,49.8789,48.7639,48.8849,2064700.0],["2018-06-01",48.9886,49.2825,47.8478,48.0466,1733600.0],["2018-06-04",48.4787,48.6861,48.1243,48.4096,1294600.0],["2018-06-05",48.6679,49.0666,48.0785,48.4252,1950000.0],["2018-06-06",47.2117,48.1651,45.0189,45.4782,3246500.0],["2018-06-07",45.3742,45.4436,44.2301,44.4121,2191400.0],["2018-06-08",44.5161,46.0069,44.4208,45.9116,2234700.0],["2018-06-11",45.8249,45.9029,44.8455,45.1922,2126600.0],["2018-06-12",44.6895,45.8076,44.5508,45.7383,1437800.0],["2018-06-13",45.6949,45.9116,45.0448,45.2529,1613400.0],["2018-06-14",45.2875,45.9029,45.0969,45.8856,1337600.0],["2018-06-15",45.5389,46.3016,45.5216,46.2756,3186700.0],["2018-06-18",46.0243,46.1803,45.7643,46.0589,1538700.0],["2018-06-19",45.7382,45.9116,45.3135,45.5129,2025400.0],["2018-06-20",45.6256,45.6516,43.8227,43.8661,1688600.0],["2018-06-21",43.7707,44.1868,43.034,43.32,1891100.0],["2018-06-22",43.5627,43.8661,43.0947,43.1727,3642500.0],["2018-06-25",42.7653,42.7653,41.5085,41.8639,1836000.0],["2018-06-26",41.8205,42.7393,41.8205,42.2973,1810500.0],["2018-06-27",42.0806,42.6526,41.8726,42.1846,1782100.0],["2018-06-28",42.4793,43.086,42.1239,42.7046,1752200.0],["2018-06-29",42.8346,42.956,42.2366,42.4793,1753000.0],["2018-07-02",42.3839,43.1987,42.2019,42.6873,1363400.0],["2018-07-03",42.9647,43.268,42.1932,42.4879,824200.0],["2018-07-05",42.722,43.8487,42.696,43.8141,1826900.0],["2018-07-06",43.6061,44.2908,43.4674,43.7187,1442400.0],["2018-07-09",43.6927,44.3948,43.502,44.1174,1041800.0],["2018-07-10",44.2041,44.2388,43.528,43.9874,1573100.0],["2018-07-11",43.9701,44.2994,43.7014,43.8834,888500.0],["2018-07-12",44.1868,44.3341,43.8921,44.0221,1158500.0],["2018-07-13",44.1261,44.5161,43.8747,44.2214,1072700.0],["2018-07-16",44.3774,44.8542,44.1434,44.3514,2140300.0],["2018-07-17",45.0709,45.8423,44.8282,45.6256,1517600.0],["2018-07-18",45.5216,45.7989,44.7415,45.0102,1158700.0],["2018-07-19",44.9582,45.6429,44.7675,45.3655,707800.0],["2018-07-20",45.4002,45.7209,45.2615,45.5822,844400.0],["2018-07-23",45.6949,46.0849,45.2789,45.6776,972900.0],["2018-07-24",45.6776,45.9723,45.4696,45.9203,1127100.0],["2018-07-25",45.7382,47.6624,45.7382,47.5497,1980800.0],["2018-07-26",47.6711,47.7404,46.657,46.8043,1354300.0],["2018-07-27",46.9604,47.0644,46.2843,46.4837,839100.0],["2018-07-30",46.3363,46.5443,45.6602,45.7036,1090500.0],["2018-07-31",45.9723,46.241,45.7903,46.1283,1678800.0],["2018-08-01",45.8683,46.293,45.6082,45.8856,861100.0],["2018-08-02",45.9463,46.1803,45.4956,46.0763,871300.0],["2018-08-03",46.2496,46.943,46.0416,46.7957,681200.0],["2018-08-06",46.7437,46.943,46.2583,46.423,880000.0],["2018-08-07",46.371,46.579,45.7729,46.4143,685000.0],["2018-08-08",46.4056,46.5963,46.1283,46.2496,469000.0],["2018-08-09",46.397,46.6743,46.241,46.4837,566400.0],["2018-08-10",46.3276,46.501,45.9723,46.1543,657700.0],["2018-08-13",46.2583,46.3536,45.7643,46.137,462500.0],["2018-08-14",46.3103,46.7523,46.2843,46.501,643100.0],["2018-08-15",46.163,46.6743,45.7296,46.3276,918900.0],["2018-08-16",46.423,46.6917,45.7642,45.8509,807700.0],["2018-08-17",45.9116,46.5617,45.8856,46.4316,734600.0],["2018-08-20",46.501,46.787,46.1976,46.4576,701200.0],["2018-08-21",46.4143,46.5357,46.0416,46.137,663600.0],["2018-08-22",46.0763,46.293,45.6862,46.1196,605400.0],["2018-08-23",45.9723,46.1803,45.3482,45.7989,895200.0],["2018-08-24",45.8509,46.3883,45.6862,46.2843,638200.0],["2018-08-27",46.3276,46.449,45.5649,45.6256,1204100.0],["2018-08-28",45.6256,46.0763,45.1575,45.3569,1158000.0],["2018-08-29",45.7296,47.3677,44.7935,45.4002,1436000.0],["2018-08-30",45.1315,45.1315,44.4208,44.7761,1269000.0],["2018-08-31",44.7675,45.5736,44.6028,45.2615,1093200.0],["2018-09-04",44.9408,45.7902,44.6635,45.7209,1088600.0],["2018-09-05",45.7974,46.0582,45.3714,46.0234,1119300.0],["2018-09-06",45.9365,46.8928,45.7453,46.7363,809000.0],["2018-09-07",46.6494,47.1015,46.2669,46.9624,800900.0],["2018-09-10",46.4842,46.6407,43.8588,44.0848,3449500.0],["2018-09-11",43.9196,44.2152,43.4067,44.1543,2335700.0],["2018-09-12",44.1891,44.5368,44.0152,44.05,1985500.0],["2018-09-13",44.1369,44.1369,43.5284,43.7023,2573100.0],["2018-09-14",43.7197,43.9196,43.2763,43.3632,1797800.0],["2018-09-17",43.3632,43.4154,42.3896,42.6851,2257000.0],["2018-09-18",42.859,42.859,41.5984,42.2852,1819800.0],["2018-09-19",42.2678,42.7808,41.9375,42.094,1763100.0],["2018-09-20",42.433,42.8938,42.3113,42.8503,2151400.0],["2018-09-21",42.6678,43.8588,42.6678,43.711,18601100.0],["2018-09-24",43.7892,43.7892,42.633,43.1372,1395000.0],["2018-09-25",43.1372,43.8762,43.1372,43.6153,2159400.0],["2018-09-26",43.824,44.1717,43.6067,43.8936,1769400.0],["2018-09-27",43.5023,44.5716,43.3893,44.0674,1503800.0],["2018-09-28",44.137,44.1544,43.7805,43.9457,2112500.0],["2018-10-01",44.1456,44.5977,43.9022,44.4238,861700.0],["2018-10-02",44.5542,44.7107,44.25,44.3543,1331100.0],["2018-10-03",44.6499,44.6586,43.5719,43.6501,1589600.0],["2018-10-04",43.7979,43.8848,42.972,43.3024,787900.0],["2018-10-05",43.2589,43.5458,43.0416,43.1981,759200.0],["2018-10-08",43.2676,43.6067,43.0416,43.2415,789200.0],["2018-10-09",43.1633,43.7979,43.0937,43.6153,1092400.0],["2018-10-10",43.4589,43.4589,40.9551,41.0855,1893700.0],["2018-10-11",41.1377,41.3463,39.6685,39.7728,2535100.0],["2018-10-12",40.3031,40.9551,40.2075,40.5031,1793400.0],["2018-10-15",40.477,41.355,40.3466,40.7813,1642600.0],["2018-10-16",40.903,42.094,40.903,41.9462,1144600.0],["2018-10-17",41.9288,42.2331,41.4159,41.6419,1417200.0],["2018-10-18",41.5202,41.8419,41.0768,41.2768,1357800.0],["2018-10-19",41.6158,42.1635,41.6158,41.8071,984100.0],["2018-10-22",41.7289,42.0679,41.355,41.442,1637500.0],["2018-10-23",40.7291,41.2855,40.1292,40.9117,1220700.0],["2018-10-24",40.9725,40.9899,40.0945,40.1466,1043700.0],["2018-10-25",40.1901,41.1551,40.0075,40.7378,1069100.0],["2018-10-26",40.3727,41.0768,39.938,40.5205,1559400.0],["2018-10-29",40.9725,41.3724,39.7206,40.1553,2652000.0],["2018-10-30",40.2857,40.4857,39.8337,40.4422,1338400.0],["2018-10-31",40.7204,41.129,40.2423,40.2857,1930200.0],["2018-11-01",40.364,41.2768,40.3553,40.9899,1796000.0],["2018-11-02",41.0508,41.9636,40.9204,41.0769,1397700.0],["2018-11-05",41.1725,41.7723,41.0247,41.6158,2311400.0],["2018-11-06",41.5376,42.3461,41.5376,42.3113,1036300.0],["2018-11-07",42.5113,42.9459,42.1201,42.9025,621600.0],["2018-11-08",42.9112,42.9112,42.1809,42.3896,951600.0],["2018-11-09",42.32,42.6417,42.1462,42.5287,698700.0],["2018-11-12",42.3722,42.6851,41.8158,41.9723,997400.0],["2018-11-13",42.0766,42.0766,41.242,41.3811,1021600.0],["2018-11-14",41.5463,41.6593,40.8421,41.016,933800.0],["2018-11-15",40.8943,41.781,40.7378,41.7549,1134600.0],["2018-11-16",41.668,42.7547,41.668,42.2244,1234500.0],["2018-11-19",42.32,42.3809,41.0681,41.2768,1176200.0],["2018-11-20",41.0073,41.3116,40.5726,40.6943,1058200.0],["2018-11-21",40.9464,41.0334,40.164,40.3379,912500.0],["2018-11-23",40.3031,40.9464,40.2944,40.5813,467600.0],["2018-11-26",40.8682,40.8682,40.164,40.59,1165500.0],["2018-11-27",40.6161,41.4767,40.4683,41.4246,1308800.0],["2018-11-28",41.6071,42.3374,41.4681,42.3113,1251700.0],["2018-11-29",42.3113,42.52,41.781,41.9897,1030000.0],["2018-11-30",41.8593,42.1375,41.242,41.4854,2579600.0],["2018-12-03",41.781,42.6243,41.4941,42.5982,1152000.0],["2018-12-04",42.8764,42.8764,40.4857,40.5639,2287300.0],["2018-12-06",40.7087,41.3195,39.9061,40.8222,1928700.0],["2018-12-07",40.7611,41.2671,39.8014,40.0719,1579000.0],["2018-12-10",40.1067,40.6302,39.5135,40.4732,1057300.0],["2018-12-11",40.796,41.1799,40.447,40.5168,745800.0],["2018-12-12",41.0054,41.2497,40.543,40.5866,967400.0],["2018-12-13",40.5604,41.494,40.386,41.4503,1149800.0],["2018-12-14",40.9269,41.5201,40.6826,41.0577,921000.0],["2018-12-17",41.0228,41.0228,39.8363,40.037,1853400.0],["2018-12-18",40.1155,40.7262,39.8537,40.2463,1353700.0],["2018-12-19",40.4383,40.8658,39.5397,39.7839,1496000.0],["2018-12-20",39.8537,40.3947,39.3913,40.037,1987200.0],["2018-12-21",39.9584,40.6826,39.7839,40.1155,2662700.0],["2018-12-24",40.1591,40.8134,39.6269,39.9148,1012900.0],["2018-12-26",39.9759,40.639,39.6007,40.6302,1087200.0],["2018-12-27",40.3249,41.2322,39.7665,41.2322,1444600.0],["2018-12-28",41.494,41.6684,40.7524,41.3718,1560000.0],["2018-12-31",41.459,41.6859,41.1711,41.5114,859700.0],["2019-01-02",41.1101,41.398,39.8712,40.194,1305100.0],["2019-01-03",39.8974,40.2813,38.8853,39.5658,1582700.0],["2019-01-04",39.7752,41.0665,39.7316,41.0577,1830200.0],["2019-01-07",40.9443,41.0228,40.543,40.8745,1008800.0],["2019-01-08",41.2061,41.5463,40.639,40.9967,2127700.0],["2019-01-09",40.2638,40.9967,39.9235,40.5255,2045500.0],["2019-01-10",40.5081,41.0664,40.2812,40.9094,946600.0],["2019-01-11",40.9792,41.0665,40.3336,40.8832,1470600.0],["2019-01-14",40.5779,40.6913,39.3739,39.7142,1965700.0],["2019-01-15",39.8276,40.2812,39.6531,40.1329,1261800.0],["2019-01-16",40.1766,40.2376,39.3215,39.5746,2037800.0],["2019-01-17",39.5397,39.7142,39.4088,39.6531,2226600.0],["2019-01-18",39.6967,40.3598,39.6007,40.0544,3516300.0],["2019-01-22",40.0544,40.0544,39.4611,39.9933,2265500.0],["2019-01-23",40.1678,40.7175,40.0195,40.7,2408200.0],["2019-01-24",40.4994,40.4994,39.6443,39.7927,1490100.0],["2019-01-25",40.1068,40.2812,39.5135,39.6967,1557500.0],["2019-01-28",39.5484,39.6967,39.2605,39.6182,722700.0],["2019-01-29",39.6182,40.1068,39.6182,39.9148,745700.0],["2019-01-30",40.0631,40.7785,40.0631,40.5953,691300.0],["2019-01-31",40.7524,41.2497,40.2464,41.2235,1307200.0],["2019-02-01",41.3456,41.5288,40.8134,41.4852,1255700.0],["2019-02-04",41.5812,41.5812,40.9269,41.3631,565800.0],["2019-02-05",41.4591,41.7382,41.1537,41.555,712100.0],["2019-02-06",41.5725,41.7644,41.2409,41.4852,734600.0],["2019-02-07",41.4503,41.9738,41.2148,41.9738,855500.0],["2019-02-08",41.8778,41.9825,41.6772,41.9825,961300.0],["2019-02-11",42.0349,42.3926,41.8604,42.0698,801300.0],["2019-02-12",42.0698,42.2966,41.8342,42.1745,631800.0],["2019-02-13",42.3577,42.6718,42.2181,42.3751,702500.0],["2019-02-14",42.1221,42.2268,41.7557,41.9825,740200.0],["2019-02-15",42.2879,42.6892,42.0872,42.6892,1510800.0],["2019-02-19",42.7154,42.7154,42.1745,42.1919,935200.0],["2019-02-20",42.1832,42.5583,42.0174,42.0872,703500.0],["2019-02-21",41.9651,42.4188,41.7557,42.2355,712800.0],["2019-02-22",42.1134,42.6107,41.9215,42.6107,731400.0],["2019-02-25",42.8637,42.8899,42.2006,42.3577,771100.0],["2019-02-26",42.3839,43.1865,42.2879,42.9161,1631900.0],["2019-02-27",42.8899,42.9771,42.4624,42.8114,1263900.0],["2019-02-28",42.8812,43.2301,42.6281,43.1778,1752800.0],["2019-03-01",43.5157,43.647,43.1831,43.612,966400.0],["2019-03-04",43.9184,44.6975,43.8834,44.6187,1766400.0],["2019-03-05",44.8288,45.6866,44.3473,45.0739,2992600.0],["2019-03-06",44.5049,44.7588,41.3272,42.7629,3972900.0],["2019-03-07",42.8154,43.7696,42.7629,43.5682,2746800.0],["2019-03-08",43.5507,44.0672,43.1743,43.6995,1717400.0],["2019-03-11",43.6295,44.0059,43.2006,44.0059,1333300.0],["2019-03-12",44.0147,44.3998,43.7958,44.1897,1045700.0],["2019-03-13",44.3648,44.3648,43.9009,43.9184,904700.0],["2019-03-14",43.8921,44.0497,43.6908,43.9359,1118500.0],["2019-03-15",43.9009,44.4261,43.7608,44.3823,2648400.0],["2019-03-18",44.3999,44.7325,44.2685,44.6887,891600.0],["2019-03-19",44.8638,45.1264,44.6012,44.8901,1078800.0],["2019-03-20",44.9076,44.9688,44.286,44.3211,1297300.0],["2019-03-21",44.2073,45.0389,44.1635,44.9601,1239500.0],["2019-03-22",44.8113,45.5379,44.8113,45.2927,1263200.0],["2019-03-25",45.2139,45.9055,45.1614,45.7742,949200.0],["2019-03-26",45.9931,46.4833,45.923,46.1506,953300.0],["2019-03-27",46.0106,46.2032,45.6166,46.0368,620700.0],["2019-03-28",46.1419,46.4395,45.9405,46.0893,757600.0],["2019-03-29",46.1944,46.2994,45.8705,46.2031,935200.0],["2019-04-01",46.3957,46.991,46.2382,46.9122,1010700.0],["2019-04-02",46.8597,46.8947,46.0456,46.3082,793700.0],["2019-04-03",46.2557,46.3695,45.7917,46.0981,852300.0],["2019-04-04",46.2907,46.5183,46.0018,46.4745,683000.0],["2019-04-05",46.4483,46.6934,46.3695,46.5883,675300.0],["2019-04-08",46.6058,46.6058,46.1856,46.4132,624900.0],["2019-04-09",46.0981,46.352,46.0368,46.2732,874600.0],["2019-04-10",46.3782,46.492,46.2031,46.4045,957700.0],["2019-04-11",46.5183,46.7109,46.2207,46.4745,454600.0],["2019-04-12",46.4745,46.7897,46.3957,46.6321,448500.0],["2019-04-15",46.7897,47.1486,46.7021,46.9998,739400.0],["2019-04-16",47.0173,47.0173,45.8092,46.0281,1306800.0],["2019-04-17",46.2119,46.4745,45.958,46.3082,966200.0],["2019-04-18",46.387,46.5621,46.1244,46.2644,907700.0],["2019-04-22",46.2207,46.5271,45.8442,46.3782,1234000.0],["2019-04-23",46.5708,46.8247,46.0281,46.2732,807600.0],["2019-04-24",46.3957,46.8859,46.3607,46.5095,659200.0],["2019-04-25",46.2207,46.3782,45.8355,46.1068,659400.0],["2019-04-26",46.2907,46.9122,46.1331,46.9122,611100.0],["2019-04-29",46.9823,47.1573,46.3432,46.3782,849700.0],["2019-04-30",46.422,46.7109,46.1856,46.6496,3315500.0],["2019-05-01",46.5796,46.6671,45.5816,45.6516,1248300.0],["2019-05-02",45.4853,45.8005,45.0564,45.5028,1079600.0],["2019-05-03",45.8442,46.8334,45.8442,46.3957,702300.0],["2019-05-06",45.8617,46.2557,45.6166,46.0631,585500.0],["2019-05-07",45.9143,46.0456,45.5466,45.923,860500.0],["2019-05-08",45.853,46.4133,45.8442,46.2557,802600.0],["2019-05-09",46.3169,46.3169,45.5203,45.7917,868200.0],["2019-05-10",45.5379,45.7479,44.8901,45.4153,1187500.0],["2019-05-13",44.9251,45.0826,44.146,44.3911,1158400.0],["2019-05-14",44.4961,45.6166,44.4961,45.2665,1693800.0],["2019-05-15",44.9951,45.7129,44.9951,45.1352,959300.0],["2019-05-16",45.3628,45.9143,45.0826,45.7917,1597100.0],["2019-05-17",45.5816,46.2206,45.5816,45.6341,829000.0],["2019-05-20",45.5991,45.7392,45.2052,45.3365,814600.0],["2019-05-21",45.5991,46.1156,45.4416,46.1156,967000.0],["2019-05-22",45.9143,46.3607,45.888,46.2469,764900.0],["2019-05-23",45.7829,45.9055,45.2577,45.7479,1402200.0],["2019-05-24",45.8617,46.1419,45.5991,45.6341,678100.0],["2019-05-28",45.6079,45.7917,44.8288,44.9513,2477400.0],["2019-05-29",44.7325,44.9076,44.1985,44.5049,1119000.0],["2019-05-30",44.6625,44.855,44.3823,44.6712,830600.0],["2019-05-31",44.1897,44.3473,42.9992,43.752,2207000.0],["2019-06-03",43.717,44.3648,43.4632,44.0497,1706900.0],["2019-06-04",44.4261,45.3803,44.1898,45.3278,1940800.0],["2019-06-05",44.8676,47.511,44.1474,47.511,3242200.0],["2019-06-06",47.7481,49.8821,47.6954,49.0654,3077100.0],["2019-06-07",49.1883,49.9436,49.1357,49.6187,1881400.0],["2019-06-10",49.9612,50.2949,49.5748,50.2773,1344300.0],["2019-06-11",50.5671,50.8657,49.7416,50.2159,994900.0],["2019-06-12",50.4003,50.6813,50.1719,50.5671,898000.0],["2019-06-13",50.6286,50.9184,50.1017,50.3125,931800.0],["2019-06-14",50.3037,50.3739,49.2059,49.4079,1558400.0],["2019-06-17",49.3552,49.3991,47.7393,48.196,2009200.0],["2019-06-18",48.556,48.556,47.4319,47.6164,1369500.0],["2019-06-19",47.7481,48.3892,47.2739,48.3101,1217500.0],["2019-06-20",48.6966,49.3289,48.4594,48.6702,1018300.0],["2019-06-21",48.6966,48.9073,48.2135,48.398,2412200.0],["2019-06-24",48.6439,49.0566,48.3277,48.5297,1286900.0],["2019-06-25",48.6702,49.3552,48.6,48.9249,1247900.0],["2019-06-26",48.8107,48.8459,48.0028,48.2223,1063100.0],["2019-06-27",48.2926,48.6175,48.0555,48.5473,811900.0],["2019-06-28",48.6439,48.9512,48.2135,48.679,5841200.0],["2019-07-01",49.1093,49.4079,48.6439,49.3113,1021100.0],["2019-07-02",49.4342,50.0578,49.2323,49.7065,969300.0],["2019-07-03",49.7416,50.4442,49.7416,50.3476,538500.0],["2019-07-05",49.9524,50.2158,49.3816,50.1983,572000.0],["2019-07-08",50.2598,50.2598,49.5484,49.5484,957400.0],["2019-07-09",49.3991,49.3991,48.9776,49.2147,812500.0],["2019-07-10",49.4694,50.0666,49.1796,49.4869,1071700.0],["2019-07-11",49.4343,49.7416,49.2498,49.5133,1068500.0],["2019-07-12",49.5133,49.6187,49.0918,49.2235,946400.0],["2019-07-15",49.1796,49.3376,48.9249,49.0303,1408900.0],["2019-07-16",49.1005,49.2674,48.6966,49.1005,592600.0],["2019-07-17",49.2059,49.4518,48.9337,48.96,1241800.0],["2019-07-18",48.8985,49.1532,48.6,48.9425,1228100.0],["2019-07-19",49.1005,49.2674,48.8722,48.881,1128800.0],["2019-07-22",48.9864,49.0391,48.2311,48.4507,781100.0],["2019-07-23",48.7405,49.241,48.6263,49.0918,880600.0],["2019-07-24",48.9337,49.0917,48.4243,48.6351,987800.0],["2019-07-25",48.073,48.1345,47.3002,47.9852,1371400.0],["2019-07-26",48.196,48.6263,48.0203,48.5034,1050400.0],["2019-07-29",48.679,48.7844,48.3189,48.4946,765500.0],["2019-07-30",48.4067,48.6614,48.1433,48.3892,583800.0],["2019-07-31",48.3453,48.3716,47.8271,48.1345,2318400.0],["2019-08-01",48.2662,49.566,47.9501,48.3014,1269300.0],["2019-08-02",48.5034,48.6527,48.1433,48.196,920700.0],["2019-08-05",47.7744,47.871,46.5976,46.7645,1157900.0],["2019-08-06",47.0367,47.7305,47.0367,47.59,992900.0],["2019-08-07",47.1685,48.0467,46.8962,47.7744,988900.0],["2019-08-08",48.0291,49.0215,47.7217,48.9951,827200.0],["2019-08-09",49.083,49.2323,48.2135,48.6263,812300.0],["2019-08-12",48.5912,48.8107,48.2311,48.2487,315600.0],["2019-08-13",48.1082,49.1796,48.0906,49.0918,730000.0],["2019-08-14",48.3892,48.8458,48.1521,48.2135,719400.0],["2019-08-15",48.5209,50.128,48.3541,50.0753,1890000.0],["2019-08-16",50.1017,50.8921,50.1017,50.532,1091400.0],["2019-08-19",51.0502,51.4629,50.7164,51.3663,1135900.0],["2019-08-20",51.3224,51.4717,50.8394,51.0677,1161900.0],["2019-08-21",51.3751,51.5595,50.9096,51.1555,1482300.0],["2019-08-22",51.0501,51.3926,50.8921,51.2433,1057000.0],["2019-08-23",50.9799,51.2433,50.2861,50.4442,1375100.0],["2019-08-26",51.0238,51.5244,50.5057,51.5244,1335300.0],["2019-08-27",51.7791,51.9547,51.3839,51.8054,1461100.0],["2019-08-28",51.1467,51.7088,49.6889,51.6825,1992600.0],["2019-08-29",51.6385,51.8581,50.9096,51.6825,1347700.0],["2019-08-30",51.6825,52.0601,51.4892,51.8054,1119600.0],["2019-09-03",51.7703,52.306,51.419,52.2006,1149400.0],["2019-09-04",52.2094,53.4652,51.9723,53.1227,1043200.0],["2019-09-05",53.8677,53.9382,53.2689,53.6388,1942900.0],["2019-09-06",53.6212,54.8981,53.4715,54.8628,1238200.0],["2019-09-09",54.9949,56.0165,54.8188,55.9724,2008300.0],["2019-09-10",55.7435,56.4127,55.4881,56.4127,3259700.0],["2019-09-11",56.2718,57.5663,55.99,57.399,2517700.0],["2019-09-12",57.4254,57.9714,57.1965,57.4166,1937300.0],["2019-09-13",57.2405,57.4695,55.9284,56.5448,2493700.0],["2019-09-16",56.0517,56.5624,55.8139,56.5184,2880600.0],["2019-09-17",56.3159,56.9763,56.3159,56.5536,2360100.0],["2019-09-18",56.5976,56.8971,56.219,56.853,1722300.0],["2019-09-19",56.1221,56.6329,55.6994,56.6241,2191800.0],["2019-09-20",56.6241,56.6505,55.9196,56.0517,4111100.0],["2019-09-23",56.0517,56.1397,55.3119,55.5145,1617900.0],["2019-09-24",55.4528,55.6906,55.0654,55.6378,1418900.0],["2019-09-25",55.6554,55.9196,54.8188,55.3296,1735800.0],["2019-09-26",55.4793,55.4793,54.5634,55.2151,1623200.0],["2019-09-27",55.2239,55.3648,54.537,55.1887,2186700.0],["2019-09-30",55.1006,55.4881,54.854,55.2855,2426100.0],["2019-10-01",55.2855,55.5673,54.6955,55.5321,1359900.0],["2019-10-02",55.1887,55.3912,54.2816,54.493,3027700.0],["2019-10-03",54.5018,54.6691,53.8765,54.6339,2127300.0],["2019-10-04",54.8012,55.3208,54.4489,55.312,1133700.0],["2019-10-07",55.2151,55.3912,54.8628,55.0125,1694000.0],["2019-10-08",54.7836,54.8893,54.1143,54.2288,1176800.0],["2019-10-09",54.4049,55.0742,54.1759,54.9861,861600.0],["2019-10-10",54.8276,55.2767,54.5018,55.1358,898900.0],["2019-10-11",55.717,55.8315,54.9509,55.4617,1484300.0],["2019-10-14",55.4176,55.8315,55.2855,55.6994,1060800.0],["2019-10-15",55.5585,56.0693,55.2503,55.3384,1100300.0],["2019-10-16",55.2415,55.9284,54.9773,55.9196,2542400.0],["2019-10-17",55.8755,56.2718,55.7258,56.1133,921300.0],["2019-10-18",56.1309,56.1397,55.7787,56.1045,844800.0],["2019-10-21",56.1573,56.6417,55.9724,56.3687,785300.0],["2019-10-22",56.6241,56.8971,56.2542,56.8442,716200.0],["2019-10-23",56.5272,57.0644,56.5272,56.9763,598600.0],["2019-10-24",57.1525,57.7513,57.0204,57.584,789900.0],["2019-10-25",57.4431,57.4431,56.5801,56.6065,820600.0],["2019-10-28",56.6769,56.7474,55.8139,55.8315,844400.0],["2019-10-29",55.7699,57.1524,55.5849,56.7738,792300.0],["2019-10-30",57.0468,57.1525,56.3863,57.1436,862800.0],["2019-10-31",57.1436,57.7337,56.9059,57.6984,1857200.0],["2019-11-01",57.945,58.1387,57.672,58.0331,788200.0],["2019-11-04",58.0507,58.2532,57.4166,57.628,2142300.0],["2019-11-05",57.6544,57.901,57.2405,57.355,876300.0],["2019-11-06",57.4695,57.6192,57.0556,57.4871,608300.0],["2019-11-07",57.584,57.672,56.7826,56.9587,796100.0],["2019-11-08",56.8442,57.2317,56.6153,56.8002,703600.0],["2019-11-11",56.7738,57.0115,56.4039,56.5008,602000.0],["2019-11-12",56.3951,56.7298,56.2278,56.6329,754500.0],["2019-11-13",56.8178,57.0292,56.6769,56.9499,682000.0],["2019-11-14",56.8883,57.0556,56.6945,56.9235,608200.0],["2019-11-15",56.9323,57.0203,56.6153,56.9851,600500.0],["2019-11-18",57.082,57.3726,56.7474,56.8618,2036200.0],["2019-11-19",56.9235,58.2708,56.7826,58.2444,1154400.0],["2019-11-20",58.2444,59.0634,58.2444,59.0018,1189900.0],["2019-11-21",58.7992,59.4421,58.3149,59.2131,1150300.0],["2019-11-22",59.4773,59.7855,58.7376,59.037,566100.0],["2019-11-25",59.0282,59.7679,58.9753,59.6798,778700.0],["2019-11-26",59.7415,60.6573,59.6182,60.5957,2131500.0],["2019-11-27",60.5957,60.7542,59.9088,60.5164,1057200.0],["2019-11-29",60.1994,60.2698,59.5477,59.7239,542900.0],["2019-12-02",59.5125,59.7943,58.9929,59.3716,1142300.0],["2019-12-03",58.72,59.2219,58.4382,58.7376,1331200.0],["2019-12-04",58.3261,59.9331,57.9288,59.8978,1248100.0],["2019-12-05",58.9442,59.7476,55.0858,56.1277,2667100.0],["2019-12-06",56.2248,56.4367,54.7591,55.9334,1497300.0],["2019-12-09",55.9775,56.4102,55.5626,56.2866,1100700.0],["2019-12-10",56.472,56.5603,55.7215,56.0658,1723500.0],["2019-12-11",56.1541,56.4631,56.0747,56.313,872000.0],["2019-12-12",56.1276,56.4985,55.7745,55.8628,723800.0],["2019-12-13",55.7568,56.472,55.6067,56.3749,715000.0],["2019-12-16",56.6133,56.9664,56.5515,56.7192,640700.0],["2019-12-17",56.8163,57.1165,56.5426,56.8428,567200.0],["2019-12-18",57.0106,57.5492,56.8958,57.3196,950400.0],["2019-12-19",57.5227,57.7081,57.2225,57.7081,576000.0],["2019-12-20",58.1849,59.0325,57.6286,58.9,1893700.0],["2019-12-23",59.1561,59.3945,58.5733,58.8117,558000.0],["2019-12-24",59.0854,59.2267,58.7146,58.9177,216100.0],["2019-12-26",58.953,59.677,58.8559,59.6682,374300.0],["2019-12-27",59.7741,59.9949,59.5534,59.986,449100.0],["2019-12-30",59.9154,60.1361,59.5181,59.6682,439900.0],["2019-12-31",59.6682,59.9066,59.3062,59.6858,683100.0],["2020-01-02",59.6858,59.7476,58.6616,59.209,1094000.0],["2020-01-03",59.0236,59.6505,58.8206,59.4563,739800.0],["2020-01-06",59.1208,59.6064,58.9883,59.5799,723100.0],["2020-01-07",59.5269,59.6594,59.1208,59.1296,689800.0],["2020-01-08",59.2179,59.7212,58.6087,59.2797,781300.0],["2020-01-09",59.6064,59.9595,59.2179,59.4916,695700.0],["2020-01-10",59.7741,60.0302,59.3856,59.4033,944400.0],["2020-01-13",59.3415,60.1185,59.1031,60.1096,1009100.0],["2020-01-14",60.145,60.8425,59.933,60.8248,1234000.0],["2020-01-15",60.8601,61.9196,60.8336,61.54,853300.0],["2020-01-16",61.7872,62.5465,61.6989,62.52,609100.0],["2020-01-17",62.6525,62.6701,62.0874,62.4582,853100.0],["2020-01-21",62.2022,62.9085,61.9814,62.7143,559200.0],["2020-01-22",62.9262,63.5707,62.8909,63.3676,465700.0],["2020-01-23",63.0233,63.5001,62.732,63.4824,523300.0],["2020-01-24",63.7296,64.3212,63.0056,63.3853,529400.0],["2020-01-27",63.1381,63.2617,61.955,62.2287,856200.0],["2020-01-28",62.2993,62.5112,61.9196,62.2198,710400.0],["2020-01-29",62.0962,62.4229,61.2045,61.2574,824800.0],["2020-01-30",61.2574,61.3193,60.348,60.763,633300.0],["2020-01-31",60.5864,60.7365,59.5534,59.7212,1498800.0],["2020-02-03",60.0655,60.9484,59.9684,60.6924,833400.0],["2020-02-04",61.4517,62.0698,61.1427,61.6371,708700.0],["2020-02-05",62.158,62.1845,60.6924,60.9573,683800.0],["2020-02-06",61.1338,61.7519,61.0367,61.1515,548800.0],["2020-02-07",60.8601,61.2574,60.2686,60.7454,520000.0],["2020-02-10",60.6041,61.4075,60.6041,61.1868,756500.0],["2020-02-11",61.6724,62.1227,61.5135,62.1139,779100.0],["2020-02-12",62.2728,62.8555,61.5135,62.4141,581700.0],["2020-02-13",62.3611,63.0586,61.9638,62.8732,602600.0],["2020-02-14",62.8379,63.4206,62.7319,63.041,345200.0],["2020-02-18",62.9262,62.9703,62.4935,62.5112,742200.0],["2020-02-19",62.5465,63.4559,62.2993,63.0321,593400.0],["2020-02-20",62.7672,63.4383,62.5907,63.1734,631000.0],["2020-02-21",63.0056,63.0763,61.6724,61.9285,717300.0],["2020-02-24",60.3215,60.8866,59.2444,59.7388,1014800.0],["2020-02-25",59.7035,60.295,58.3173,58.4762,892200.0],["2020-02-26",58.6528,58.6528,56.7192,56.887,1283300.0],["2020-02-27",55.9511,57.1518,55.1829,55.1829,1452300.0],["2020-02-28",53.8409,54.3706,52.2516,54.2205,2012100.0],["2020-03-02",54.194,56.8958,53.8232,56.7898,1160600.0],["2020-03-03",57.0282,59.1561,55.9599,56.3395,1586300.0],["2020-03-04",55.1476,57.09,53.3464,57.0017,1618500.0],["2020-03-05",55.5272,55.5272,53.9821,54.5825,1295300.0],["2020-03-06",54.0637,55.3387,52.7178,55.1173,1674000.0],["2020-03-09",51.5756,53.1782,46.8475,51.8413,2245800.0],["2020-03-10",53.0897,53.4085,49.2204,51.2746,1734900.0],["2020-03-11",50.0439,50.6282,48.6449,49.3444,1111900.0],["2020-03-12",46.5376,47.4407,43.9168,44.2444,2070200.0],["2020-03-13",46.6527,47.6798,44.1647,47.06,1467300.0],["2020-03-16",44.1912,46.3871,42.1194,44.7313,1621200.0],["2020-03-17",45.3334,51.7085,43.4121,51.3189,2399000.0],["2020-03-18",48.7866,50.2209,46.1037,48.335,3258100.0],["2020-03-19",48.2022,52.7532,47.0777,50.035,1586600.0],["2020-03-20",50.3272,50.584,42.5001,43.2527,2448600.0],["2020-03-23",43.2173,45.2803,39.5605,41.1543,2040200.0],["2020-03-24",42.5444,44.2532,40.6319,43.359,1217900.0],["2020-03-25",42.7215,46.9803,41.4376,46.1215,1679000.0],["2020-03-26",46.5907,49.3621,45.5814,48.9459,1607100.0],["2020-03-27",46.936,49.5657,46.5642,48.2553,1257500.0],["2020-03-30",48.9814,50.6194,47.8392,50.1413,1596300.0],["2020-03-31",49.5746,50.2829,48.459,49.1496,2850500.0],["2020-04-01",46.6439,48.2642,45.1829,47.3433,1610100.0],["2020-04-02",46.5819,49.2204,46.2808,48.3793,1425600.0],["2020-04-03",47.9454,49.2824,46.8475,49.0876,884900.0],["2020-04-06",50.4512,51.3454,49.185,50.8142,1085500.0],["2020-04-07",51.6642,53.7538,51.248,51.9298,1105200.0],["2020-04-08",51.7793,54.7986,51.496,54.2053,921300.0],["2020-04-09",53.7626,57.198,53.7626,55.684,1174000.0],["2020-04-13",55.746,55.8788,52.4079,52.6913,1048800.0],["2020-04-14",54.2496,56.3835,54.046,55.6309,1461600.0],["2020-04-15",54.3824,55.135,53.196,53.8335,886000.0],["2020-04-16",54.5595,55.5246,53.1428,55.3475,779700.0],["2020-04-17",56.6579,57.1715,55.622,56.6402,1013100.0],["2020-04-20",55.9408,55.9939,54.3027,54.4178,1018000.0],["2020-04-21",53.2314,54.1788,52.8418,53.3819,770000.0],["2020-04-22",53.6475,53.9397,52.7178,53.0454,579500.0],["2020-04-23",53.4439,54.1965,53.0897,53.5324,655300.0],["2020-04-24",54.5064,54.9756,53.2756,54.1256,752200.0],["2020-04-27",54.6038,54.8251,53.196,53.8069,740000.0],["2020-04-28",54.5861,57.5257,54.5861,56.9767,1373500.0],["2020-04-29",57.322,57.4814,55.8876,56.0116,1065300.0],["2020-04-30",55.4006,55.9585,54.4532,55.073,2287500.0],["2020-05-01",54.3736,55.684,53.7361,54.0282,666400.0],["2020-05-04",53.621,55.0996,53.373,54.9225,619100.0],["2020-05-05",55.3475,56.7465,55.321,55.9939,747100.0],["2020-05-06",56.472,57.4991,55.985,57.1892,954300.0],["2020-05-07",58.1809,58.3491,57.1184,57.2423,906500.0],["2020-05-08",58.2163,58.7918,57.6142,58.4111,701400.0],["2020-05-11",58.8361,59.9694,58.0392,59.1371,1064100.0],["2020-05-12",59.6064,60.7131,59.0308,59.084,849500.0],["2020-05-13",59.1283,60.4298,57.4371,58.3491,1069700.0],["2020-05-14",58.3314,58.3934,56.8262,58.048,924000.0],["2020-05-15",58.1632,60.1996,58.0038,58.721,2993200.0],["2020-05-18",60.784,61.0939,59.1548,59.9163,839500.0],["2020-05-19",59.4736,60.1642,59.2345,59.4204,618400.0],["2020-05-20",60.1376,60.9699,59.9163,60.8194,751500.0],["2020-05-21",60.2262,60.784,58.0215,58.1277,802100.0],["2020-05-22",57.9418,58.5262,57.0652,57.3574,774400.0],["2020-05-26",58.6147,58.6147,56.0913,56.2595,1582800.0],["2020-05-27",54.6038,58.2783,54.4178,58.2783,1078700.0],["2020-05-28",58.0303,59.3142,57.9241,58.4288,790200.0],["2020-05-29",57.9949,58.6678,57.5079,58.3757,1337400.0],["2020-06-01",58.5793,59.2522,57.9595,58.0126,836400.0],["2020-06-02",58.11,58.7918,57.2512,57.8621,1032900.0],["2020-06-03",57.7736,58.96,57.5699,58.2517,782700.0],["2020-06-04",57.5522,58.0658,56.9678,57.9064,868300.0],["2020-06-05",58.3361,60.4579,57.7679,59.8542,1170300.0],["2020-06-08",59.9252,60.7153,58.8865,60.2892,1241100.0],["2020-06-09",59.721,62.704,57.3773,61.3812,1106300.0],["2020-06-10",61.1237,61.3013,60.1649,60.7153,890500.0],["2020-06-11",59.5612,59.9696,58.0786,58.2384,864900.0],["2020-06-12",59.144,59.5168,57.2441,57.9277,888900.0],["2020-06-15",56.7736,58.5935,56.0367,58.4337,1043300.0],["2020-06-16",59.7743,60.3336,57.83,58.6823,1076300.0],["2020-06-17",59.0818,60.3957,58.7977,59.579,969700.0],["2020-06-18",59.0285,60.0317,58.9753,59.2682,814400.0],["2020-06-19",60.2182,60.2714,57.6081,57.9898,3185500.0],["2020-06-22",57.8833,58.5935,57.2618,58.3361,799200.0],["2020-06-23",58.8688,58.9131,57.6614,57.8389,1059500.0],["2020-06-24",57.5903,57.5903,56.5694,56.6493,911800.0],["2020-06-25",56.6138,56.6138,55.2644,56.232,711700.0],["2020-06-26",56.454,56.7736,53.986,54.1546,2150100.0],["2020-06-29",54.5364,56.1433,53.9859,56.1433,1207200.0],["2020-06-30",56.2143,57.0399,55.9036,56.5161,1080500.0],["2020-07-01",56.596,57.7057,56.5161,57.2796,963900.0],["2020-07-02",57.7057,58.0697,57.1553,57.1997,625800.0],["2020-07-06",57.7679,57.8567,57.0932,57.4572,505700.0],["2020-07-07",56.8357,57.5726,56.7114,56.9689,889900.0],["2020-07-08",57.2974,57.4483,56.5428,56.8535,886200.0],["2020-07-09",56.6138,57.0843,55.7437,56.1521,815500.0],["2020-07-10",56.5516,57.5459,56.0634,57.5282,597000.0],["2020-07-13",57.9099,58.194,57.1021,57.4217,918000.0],["2020-07-14",57.2885,58.8599,56.9334,58.7888,620100.0],["2020-07-15",59.8364,59.8364,58.3982,58.8243,571800.0],["2020-07-16",58.4515,59.579,58.2651,59.2327,453900.0],["2020-07-17",59.4813,60.0406,59.2505,59.8808,450400.0],["2020-07-20",59.7832,59.9163,58.6646,58.7888,394600.0],["2020-07-21",59.3748,60.3069,59.3748,59.579,626800.0],["2020-07-22",59.4014,60.085,59.4014,59.9607,481600.0],["2020-07-23",60.3424,61.5321,60.2182,60.7775,706500.0],["2020-07-24",60.6443,61.2391,60.0673,60.3691,521100.0],["2020-07-27",59.9163,61.177,59.8364,61.1681,681400.0],["2020-07-28",61.2036,61.5321,60.6088,60.6443,491700.0],["2020-07-29",60.8751,61.9227,60.7065,61.4433,751700.0],["2020-07-30",61.0083,61.8695,60.9462,61.4433,452000.0],["2020-07-31",61.3013,61.6475,60.5466,61.5587,899700.0],["2020-08-03",61.5321,61.7895,60.6443,61.3101,530000.0],["2020-08-04",60.884,61.1681,60.2714,60.7064,733100.0],["2020-08-05",60.7065,61.319,59.6145,59.9518,629000.0],["2020-08-06",59.5879,60.0406,59.0552,60.0406,645800.0],["2020-08-07",59.7388,61.541,59.7388,61.0083,647700.0],["2020-08-10",61.2391,61.7274,60.9994,61.612,481800.0],["2020-08-11",61.9848,62.5264,61.4966,61.7984,626000.0],["2020-08-12",62.1535,64.009,62.1358,63.2189,623400.0],["2020-08-13",63.2455,63.9025,63.139,63.4586,455100.0],["2020-08-14",63.4231,63.6273,62.9082,63.1479,357900.0],["2020-08-17",63.2189,64.0978,63.2189,63.9557,466100.0],["2020-08-18",63.9025,64.5417,63.2721,64.3464,466500.0],["2020-08-19",64.4884,65.2519,64.1599,64.5683,501900.0],["2020-08-20",64.1777,64.4795,64.0179,64.1866,434800.0],["2020-08-21",64.1333,64.6304,63.0413,63.9912,796100.0],["2020-08-24",64.3108,64.6659,64.009,64.6571,361100.0],["2020-08-25",64.6304,64.6304,64.0623,64.3464,388500.0],["2020-08-26",64.3286,64.7902,63.7693,64.6216,463200.0],["2020-08-27",64.7636,65.0921,64.5505,64.7192,306400.0],["2020-08-28",64.7991,65.3495,64.0534,65.3407,448800.0],["2020-08-31",65.4561,65.749,64.9323,64.9589,826900.0],["2020-09-01",65.0033,65.0211,63.21,64.4529,943400.0],["2020-09-02",66.5836,74.0409,65.6603,70.9248,2362900.0],["2020-09-03",70.528,72.0672,69.9675,70.5992,1231400.0],["2020-09-04",70.4212,71.7914,70.0031,71.2843,908800.0],["2020-09-08",71.8537,72.343,69.745,70.2433,1208500.0],["2020-09-09",70.5903,73.2327,70.5636,72.1918,910600.0],["2020-09-10",72.1028,72.5832,70.5992,70.7949,640700.0],["2020-09-11",70.2522,71.4266,69.9764,70.5992,604100.0],["2020-09-14",70.8127,71.2753,70.4568,70.7237,575800.0],["2020-09-15",71.222,71.4889,70.0831,70.2522,974000.0],["2020-09-16",70.5191,70.697,69.1044,69.3447,745300.0],["2020-09-17",68.7041,68.9799,68.1525,68.7753,1016600.0],["2020-09-18",68.5083,68.8197,67.0759,67.9389,1398000.0],["2020-09-21",67.4318,67.5652,65.8659,67.4763,677100.0],["2020-09-22",67.2894,68.5528,67.2627,67.7521,739300.0],["2020-09-23",67.7966,68.4105,66.9602,67.0314,815800.0],["2020-09-24",67.2538,67.3873,66.1328,66.542,643700.0],["2020-09-25",65.9193,66.462,65.5367,66.284,1345000.0],["2020-09-28",67.0581,67.9122,66.8802,67.2894,1115700.0],["2020-09-29",67.2627,67.8944,66.8268,66.9335,830700.0],["2020-09-30",67.4851,67.6275,66.5331,67.0136,1099700.0],["2020-10-01",67.5474,68.2681,66.6577,67.156,881100.0],["2020-10-02",66.6132,67.7788,66.6132,67.2894,1115700.0],["2020-10-05",67.5474,68.108,66.9602,67.9745,525800.0],["2020-10-06",68.0279,68.624,67.6809,67.761,834100.0],["2020-10-07",68.2058,69.1578,67.7521,68.6418,654600.0],["2020-10-08",68.8909,69.487,68.4282,69.398,588800.0],["2020-10-09",69.5493,69.9853,69.4336,69.7717,708900.0],["2020-10-12",69.6472,70.5725,69.5226,70.27,988600.0],["2020-10-13",69.4692,70.0386,69.1578,69.4781,660700.0],["2020-10-14",69.1044,69.8696,68.6685,68.9443,602300.0],["2020-10-15",68.2058,68.4639,67.6275,67.85,761600.0],["2020-10-16",68.0724,68.7307,67.3606,67.5741,831600.0],["2020-10-19",67.583,68.0635,66.0349,66.1417,841200.0],["2020-10-20",66.6399,67.1737,66.0527,66.2573,631300.0],["2020-10-21",66.0883,66.889,66.0883,66.4976,713400.0],["2020-10-22",66.7823,67.2538,66.4531,66.889,709000.0],["2020-10-23",67.3784,67.672,65.9904,66.1951,624700.0],["2020-10-26",65.6345,65.7502,64.2377,64.7359,694400.0],["2020-10-27",64.9672,65.163,64.1576,64.3177,616500.0],["2020-10-28",63.6238,63.8551,61.9155,61.9511,853900.0],["2020-10-29",61.7198,62.3959,61.1414,61.9422,779700.0],["2020-10-30",61.6397,62.6629,61.3016,62.0223,1199800.0],["2020-11-02",62.743,64.0242,62.4938,63.0455,847200.0],["2020-11-03",64.0152,65.332,63.9885,64.8961,633900.0],["2020-11-04",65.4121,67.6186,65.3943,65.6701,864600.0],["2020-11-05",66.7823,67.1204,65.4477,66.8268,725400.0],["2020-11-06",66.9335,67.6898,66.898,66.9691,772400.0],["2020-11-09",70.0742,71.4622,67.8143,68.4905,1068300.0],["2020-11-10",68.4194,70.4301,68.4194,69.9764,760300.0],["2020-11-11",70.3233,70.697,69.229,69.8607,498900.0],["2020-11-12",69.6827,70.5013,68.8998,69.2468,344600.0],["2020-11-13",69.923,70.8572,69.5137,70.8038,448700.0],["2020-11-16",71.3999,72.3163,70.4212,72.2451,581100.0],["2020-11-17",71.8092,72.779,71.0618,72.2718,437200.0],["2020-11-18",72.1918,72.4676,70.4212,70.4568,657600.0],["2020-11-19",70.7415,71.9159,70.012,71.302,961300.0],["2020-11-20",71.3199,71.9516,70.5191,70.964,719000.0],["2020-11-23",71.3554,71.6312,70.7415,71.2664,619500.0],["2020-11-24",71.9248,73.0815,71.7736,72.7968,710100.0],["2020-11-25",72.7167,73.1705,72.1918,72.2007,595400.0],["2020-11-27",72.2096,72.4053,71.6135,72.1562,308600.0],["2020-11-30",72.5298,72.8235,71.5867,71.7647,2848300.0],["2020-12-01",71.8003,72.6722,71.1775,72.601,857300.0],["2020-12-02",72.5476,72.948,70.4835,71.0707,964200.0],["2020-12-03",70.6516,71.151,69.7242,70.0898,1028400.0],["2020-12-04",70.1522,71.1956,70.1522,71.151,1225600.0],["2020-12-07",71.3561,72.1586,71.1599,71.686,1601800.0],["2020-12-08",70.1433,71.8109,68.7968,70.4108,1823300.0],["2020-12-09",70.4108,70.9191,68.2796,68.4401,1108100.0],["2020-12-10",68.5828,69.0376,67.7,67.9051,985300.0],["2020-12-11",67.6821,68.2618,67.3433,68.1013,761200.0],["2020-12-14",68.1458,68.449,67.3076,67.3522,673200.0],["2020-12-15",67.7535,69.0019,67.3433,68.2796,837400.0],["2020-12-16",68.2618,69.4032,68.0032,69.3675,1140700.0],["2020-12-17",69.4032,70.714,69.3943,70.3663,1344000.0],["2020-12-18",70.0987,70.9815,69.2248,70.821,2231700.0],["2020-12-21",69.6796,70.3217,68.6987,70.1968,967900.0],["2020-12-22",70.1166,70.3217,68.779,69.3408,1314200.0],["2020-12-23",69.5013,70.0274,68.8949,69.1802,587900.0],["2020-12-24",69.0376,69.635,68.4134,69.5815,235800.0],["2020-12-28",70.2147,70.4108,69.1713,69.8669,631300.0],["2020-12-29",70.4554,70.607,69.751,70.393,520700.0],["2020-12-30",70.7408,71.1421,70.0274,70.1612,446000.0],["2020-12-31",70.0096,70.9994,69.3051,70.83,594000.0],["2021-01-04",71.1777,71.1777,68.9573,69.5815,970400.0],["2021-01-05",69.314,69.6975,68.1904,69.4656,896800.0],["2021-01-06",69.0376,69.5459,68.6274,69.1535,1016100.0],["2021-01-07",69.6796,70.1166,68.4134,69.1624,970600.0],["2021-01-08",69.7064,70.0631,69.1357,69.9382,773400.0],["2021-01-11",69.9382,70.2771,68.6274,68.8771,696200.0],["2021-01-12",68.7076,68.7611,67.1828,67.8248,604000.0],["2021-01-13",67.5662,67.7089,66.8082,67.4503,884700.0],["2021-01-14",68.0745,68.2083,65.3993,65.5063,943400.0],["2021-01-15",65.0872,66.0592,64.4452,65.8987,970800.0],["2021-01-19",66.193,66.6031,65.5777,66.193,839500.0],["2021-01-20",65.979,66.0146,64.57,65.3993,1171500.0],["2021-01-21",65.2566,65.4885,64.5522,65.2656,708200.0],["2021-01-22",65.0159,65.6223,64.2133,64.9535,896300.0],["2021-01-25",64.8286,65.221,63.9458,64.1777,861000.0],["2021-01-26",64.1242,65.4172,63.9904,65.2656,851100.0],["2021-01-27",64.6681,66.0324,64.3292,65.4082,1738000.0],["2021-01-28",65.9879,67.0134,65.4618,66.1038,1049000.0],["2021-01-29",65.4885,65.6579,63.821,63.9101,1269000.0],["2021-02-01",64.3025,64.7127,63.6961,64.3471,760200.0],["2021-02-02",64.9178,65.9789,64.7305,65.0605,788400.0],["2021-02-03",64.998,65.8541,64.6503,65.1229,730200.0],["2021-02-04",64.793,65.9879,64.6681,65.7025,1136900.0],["2021-02-05",65.7649,67.2452,65.7649,66.4872,1430500.0],["2021-02-08",66.728,67.6821,66.6834,67.6732,803600.0],["2021-02-09",67.7089,68.6631,67.2987,68.2974,619200.0],["2021-02-10",68.7611,69.1802,68.1726,68.5649,678100.0],["2021-02-11",68.886,69.0822,67.8337,68.1726,494100.0],["2021-02-12",67.6465,68.5739,67.3433,68.5293,428200.0],["2021-02-16",68.8057,68.9395,67.2809,67.9764,545400.0],["2021-02-17",67.6376,68.1994,67.0312,67.7535,431800.0],["2021-02-18",67.7535,68.7076,67.5127,68.3599,518000.0],["2021-02-19",68.449,68.7433,67.1917,67.263,467300.0],["2021-02-22",67.1115,67.1739,66.2019,66.621,557200.0],["2021-02-23",67.1739,67.9675,66.5318,66.9063,489100.0],["2021-02-24",66.7102,67.2898,66.3446,66.9153,603200.0],["2021-02-25",67.2363,67.4592,65.6312,65.7471,516200.0],["2021-02-26",66.0503,66.0592,63.7407,63.8299,1186300.0],["2021-03-01",64.249,65.6401,64.2401,64.9713,867900.0],["2021-03-02",65.0961,65.7114,63.9547,64.2758,924900.0],["2021-03-03",63.9726,64.9713,61.877,62.1624,1176100.0],["2021-03-04",61.9216,64.0617,60.5662,61.0031,1113000.0],["2021-03-05",61.1015,63.6317,60.6187,63.5959,977900.0],["2021-03-08",63.5155,64.2933,62.3442,62.4515,834400.0],["2021-03-09",62.5499,64.0251,62.5499,63.1936,655800.0],["2021-03-10",62.7913,64.7046,62.7913,64.4006,881000.0],["2021-03-11",64.0609,64.8119,63.7569,64.0609,422700.0],["2021-03-12",64.651,64.794,63.6764,64.2933,487000.0],["2021-03-15",64.2933,65.0444,64.0072,64.7225,475300.0],["2021-03-16",64.4989,65.3751,64.3201,64.946,4300.0],["2021-03-17",64.7225,64.946,64.043,64.1503,7000.0],["2021-03-18",63.9893,63.9893,62.9701,63.2115,882100.0],["2021-03-19",62.5499,63.2204,61.3339,61.4501,2735100.0],["2021-03-22",61.2356,62.3621,60.565,61.8525,985400.0],["2021-03-23",61.8704,63.0237,61.2892,62.4605,948900.0],["2021-03-24",62.5409,62.8538,61.7184,61.7541,708200.0],["2021-03-25",61.9508,61.9508,60.8511,61.6468,788800.0],["2021-03-26",61.4591,62.0402,61.0568,62.0313,751200.0],["2021-03-29",61.7362,63.2293,61.7005,62.9522,759900.0],["2021-03-30",62.836,62.836,61.4323,62.5856,906300.0],["2021-03-31",62.8628,62.8628,61.5038,61.6647,1337100.0],["2021-04-01",61.8435,62.4783,61.2445,62.2727,1126000.0],["2021-04-05",62.5588,63.5512,62.228,63.0863,931800.0],["2021-04-06",63.1668,63.9536,63.0684,63.435,686100.0],["2021-04-07",63.6943,63.8552,62.8807,62.9254,852400.0],["2021-04-08",63.0327,63.8731,62.8986,63.5244,742700.0],["2021-04-09",63.7479,63.7479,62.8628,63.4618,851600.0],["2021-04-12",63.6943,65.4377,63.6943,64.7404,1156500.0],["2021-04-13",64.1145,65.0265,64.0609,64.5884,845100.0],["2021-04-14",64.7314,65.1963,64.3917,64.8208,1042000.0],["2021-04-15",65.1159,65.8401,64.9102,65.706,1342800.0],["2021-04-16",66.01,66.9219,65.5003,66.3944,5848200.0],["2021-04-19",66.4838,67.4941,66.3408,66.913,931400.0],["2021-04-20",66.7073,68.1558,66.6716,67.9054,1104300.0],["2021-04-21",68.424,69.1929,68.3256,68.9694,1019800.0],["2021-04-22",69.1392,69.9081,68.7637,69.0141,846400.0],["2021-04-23",69.1035,69.3896,68.7101,68.9336,542600.0],["2021-04-26",68.567,68.7905,67.7355,67.9143,1176000.0],["2021-04-27",68.0306,68.0306,66.9487,67.7892,542900.0],["2021-04-28",68.0395,68.3435,67.7266,68.1379,557500.0],["2021-04-29",68.3435,69.8277,68.1379,69.8187,649900.0],["2021-04-30",69.7293,69.7293,67.8786,68.2004,1385100.0],["2021-05-03",68.6296,69.6131,68.3167,69.3985,657600.0],["2021-05-04",69.3091,69.6131,68.3614,68.6743,892000.0],["2021-05-05",68.8442,69.2108,67.6998,67.9054,682100.0],["2021-05-06",68.4955,68.7101,67.8607,68.6833,743800.0],["2021-05-07",68.4687,69.2376,68.2183,68.5581,637500.0],["2021-05-10",68.6386,69.622,68.6386,69.5684,950600.0],["2021-05-11",69.5505,69.8187,68.7548,69.4879,853600.0],["2021-05-12",69.4879,69.6489,68.0395,68.1021,684000.0],["2021-05-13",68.1826,69.5505,67.9143,69.2733,584200.0],["2021-05-14",69.622,70.6323,69.5773,69.9528,880200.0],["2021-05-17",70.0512,70.5251,69.6668,69.7025,634500.0],["2021-05-18",69.5952,70.5251,69.1303,69.8903,730700.0],["2021-05-19",69.3091,69.8903,69.0498,69.7919,570800.0],["2021-05-20",70.0691,71.5711,70.0691,71.1151,623800.0],["2021-05-21",71.4549,71.9109,71.1241,71.3298,741300.0],["2021-05-24",71.5711,71.6158,71.0883,71.1509,658100.0],["2021-05-25",71.1509,71.4817,70.6592,71.3387,825400.0],["2021-05-26",71.6158,72.2238,71.3476,71.8572,1293200.0],["2021-05-27",72.0986,72.3669,71.1241,71.4102,2446700.0],["2021-05-28",71.6069,72.1612,71.446,71.8483,575100.0],["2021-06-01",72.3848,72.5815,71.3566,71.6784,727100.0],["2021-06-02",71.9824,72.4384,71.75,72.3311,520000.0],["2021-06-03",71.7321,72.644,71.4728,72.5099,766800.0],["2021-06-04",72.9033,72.9301,71.5443,72.1523,690400.0],["2021-06-07",72.6003,72.6003,71.0322,71.6505,818500.0],["2021-06-08",71.8297,71.8297,70.6111,71.4086,876600.0],["2021-06-09",68.9891,69.2042,66.9729,67.3762,1767900.0],["2021-06-10",67.0626,67.7346,66.3816,67.6898,922500.0],["2021-06-11",67.6988,67.7615,67.1611,67.7077,800900.0],["2021-06-14",67.654,68.0214,66.74,67.8422,633800.0],["2021-06-15",67.9766,68.0393,67.5823,67.9586,1310600.0],["2021-06-16",68.0124,68.0124,67.2328,67.3851,701600.0],["2021-06-17",67.2597,67.2955,66.6056,67.0088,657500.0],["2021-06-18",66.3368,66.5249,65.4048,65.4317,1953400.0],["2021-06-21",65.8708,66.3726,65.5482,66.3367,783000.0],["2021-06-22",66.507,66.507,66.0052,66.0321,675700.0],["2021-06-23",65.8977,66.1665,65.3242,65.3421,688400.0],["2021-06-24",65.6109,66.4801,65.3331,66.3726,751600.0],["2021-06-25",66.2561,67.3851,65.9156,67.3045,2012400.0],["2021-06-28",67.4568,67.7705,67.179,67.4748,479000.0],["2021-06-29",67.3941,68.0393,67.2059,67.4837,422100.0],["2021-06-30",67.5644,67.8242,66.9281,67.1522,933400.0],["2021-07-01",67.2866,67.7704,66.5966,66.7937,642300.0],["2021-07-02",66.8654,67.0984,66.5876,66.7041,443000.0],["2021-07-06",66.3457,66.9192,66.0679,66.498,773000.0],["2021-07-07",66.4353,66.9998,66.1396,66.6952,673200.0],["2021-07-08",66.2382,66.4263,65.584,66.2113,453000.0],["2021-07-09",66.6504,66.6773,66.0321,66.4174,779900.0],["2021-07-12",66.2382,66.4801,65.3869,65.6647,1297100.0],["2021-07-13",65.826,66.265,64.4818,64.5894,1024300.0],["2021-07-14",64.4998,65.2614,64.1324,65.2166,801400.0],["2021-07-15",65.0643,65.3152,64.1324,65.118,874400.0],["2021-07-16",65.1091,65.1091,64.2489,64.4819,1388200.0],["2021-07-19",63.765,64.5625,63.532,64.0876,685000.0],["2021-07-20",64.3385,65.0016,64.1682,64.688,763900.0],["2021-07-21",64.9478,65.2525,64.8134,64.9657,746500.0],["2021-07-22",64.8672,64.8672,63.7829,63.8367,485000.0],["2021-07-23",64.0876,64.6431,63.4693,64.5356,580000.0],["2021-07-26",64.4281,64.9926,64.2847,64.7417,620800.0],["2021-07-27",64.4818,65.8528,64.4191,64.9388,726500.0],["2021-07-28",64.8761,65.6288,64.5177,64.6611,601300.0],["2021-07-29",65.0195,65.0553,63.98,64.0338,598000.0],["2021-07-30",64.0248,64.5177,63.4782,63.5499,1465700.0],["2021-08-02",63.7023,64.1055,63.3617,63.4334,772200.0],["2021-08-03",63.5141,63.8815,63.2273,63.4245,482500.0],["2021-08-04",63.3528,63.756,62.6628,62.6897,653700.0],["2021-08-05",63.0481,63.2004,62.7703,63.1467,511200.0],["2021-08-06",63.3797,63.5141,62.9406,63.0302,546300.0],["2021-08-09",63.084,63.3886,62.6628,62.7614,657700.0],["2021-08-10",62.8958,62.9047,62.0176,62.4298,497700.0],["2021-08-11",62.394,62.5822,62.1073,62.1521,447400.0],["2021-08-12",62.4746,62.4746,61.2022,61.2649,866600.0],["2021-08-13",61.2022,62.1251,61.2022,62.0355,451600.0],["2021-08-16",62.1162,62.6538,62.0355,62.627,594300.0],["2021-08-17",62.3044,62.9406,62.3044,62.7076,488800.0],["2021-08-18",62.5553,62.5911,61.3725,61.3904,655600.0],["2021-08-19",60.9603,61.9818,60.9603,61.6771,538600.0],["2021-08-20",61.5965,62.6449,61.3008,62.3134,1134400.0],["2021-08-23",62.2596,62.6359,62.1968,62.2775,743600.0],["2021-08-24",62.2865,62.5553,61.3814,62.5463,1987600.0],["2021-08-25",62.6449,62.6538,62.1162,62.1789,643100.0],["2021-08-26",62.4388,62.7704,62.2058,62.4388,670900.0],["2021-08-27",62.6539,63.066,62.2775,62.8779,678800.0],["2021-08-30",62.86,63.2363,62.6807,63.084,625400.0],["2021-08-31",63.2721,63.4424,62.3492,62.9227,1088100.0],["2021-09-01",63.1646,65.3241,62.4746,65.0732,1409100.0],["2021-09-02",65.0104,65.9895,63.4204,63.6899,1325100.0],["2021-09-03",63.3575,64.0582,63.3575,63.7168,666300.0],["2021-09-07",63.4294,63.4563,62.2436,63.0341,1984600.0],["2021-09-08",63.1329,65.1272,62.9802,65.0912,1292600.0],["2021-09-09",64.7319,64.8756,63.8156,63.9594,1178100.0],["2021-09-10",64.2109,64.8936,63.6899,64.2738,1312600.0],["2021-09-13",64.4444,64.7678,64.0043,64.0492,686100.0],["2021-09-14",64.121,64.121,63.4024,63.6809,578200.0],["2021-09-15",63.609,63.7528,63.079,63.4743,959200.0],["2021-09-16",63.4833,63.7168,62.6838,63.6,1003800.0],["2021-09-17",63.2407,63.3036,62.4143,62.4592,3033600.0],["2021-09-20",62.4682,62.4682,61.6328,62.2885,1583900.0],["2021-09-21",62.8005,63.079,61.0399,61.7226,1254200.0],["2021-09-22",62.2705,62.2705,61.48,61.6238,707800.0],["2021-09-23",61.7136,62.1179,61.5429,61.6148,572100.0],["2021-09-24",61.48,62.028,61.3812,61.6597,753100.0],["2021-09-27",61.5429,62.3244,61.1656,61.2195,586300.0],["2021-09-28",61.4082,61.5609,60.2853,60.7704,1169400.0],["2021-09-29",60.8243,61.3453,60.6446,60.977,554300.0],["2021-09-30",61.3543,61.3543,60.1865,60.1955,902300.0],["2021-10-01",60.6985,60.8153,59.6026,60.3482,752200.0],["2021-10-04",60.1685,60.7614,59.5217,60.3122,1015300.0],["2021-10-05",60.6087,60.6356,59.8631,60.0338,1077700.0],["2021-10-06",59.7104,60.7973,59.5127,60.7075,1006700.0],["2021-10-07",60.995,61.7675,60.8063,60.9231,713500.0],["2021-10-08",60.9141,61.2734,60.5458,61.0489,402400.0],["2021-10-11",61.1207,61.6238,61.0489,61.2824,496000.0],["2021-10-12",61.2375,61.6417,60.6626,60.8872,488900.0],["2021-10-13",60.977,61.5788,60.8871,61.5519,638700.0],["2021-10-14",62.019,62.4861,61.8484,62.4772,655200.0],["2021-10-15",62.5849,62.6388,61.7675,62.2346,958900.0],["2021-10-18",61.9472,62.6658,61.5789,62.3065,813600.0],["2021-10-19",62.4053,62.9622,61.8394,62.8994,832100.0],["2021-10-20",63.0611,63.2317,62.7107,62.8365,453200.0],["2021-10-21",62.9712,63.0072,62.0909,62.1358,479000.0],["2021-10-22",62.1897,62.7197,62.1178,62.4233,498900.0],["2021-10-25",62.2077,62.603,61.8663,62.3065,450900.0],["2021-10-26",62.4592,62.585,62.055,62.2706,456200.0],["2021-10-27",62.5041,62.5041,61.6328,61.9921,576000.0],["2021-10-28",62.055,62.6838,61.6238,61.8753,573000.0],["2021-10-29",61.4441,61.8483,60.4739,60.986,1356600.0],["2021-11-01",62.6299,63.9055,61.5968,63.7258,1159500.0],["2021-11-02",63.9145,64.4534,63.2407,64.4355,735000.0],["2021-11-03",64.3726,64.8128,64.0402,64.2738,671100.0],["2021-11-04",64.2109,64.3187,63.7168,64.0133,526600.0],["2021-11-05",64.4894,65.756,64.4894,65.2889,655500.0],["2021-11-08",65.2799,65.3248,64.2378,65.1541,778300.0],["2021-11-09",65.226,65.2709,64.5343,65.1272,544100.0],["2021-11-10",65.3158,65.5763,65.1092,65.226,449800.0],["2021-11-11",65.0733,65.2978,64.7499,65.2978,542900.0],["2021-11-12",65.6212,65.6212,64.4984,64.5882,640800.0],["2021-11-15",64.5792,64.9475,64.148,64.8128,632600.0],["2021-11-16",64.9655,65.5224,64.4894,64.5612,580100.0],["2021-11-17",64.2828,65.2619,64.0672,64.9385,814700.0],["2021-11-18",65.0822,65.4685,64.7678,65.3068,791600.0],["2021-11-19",65.7739,67.6694,65.6122,67.5795,1312600.0],["2021-11-22",67.6694,67.7862,66.816,67.2292,828300.0],["2021-11-23",67.2831,67.3729,66.7261,67.3549,519200.0],["2021-11-24",67.1663,67.2472,66.5555,67.0316,783300.0],["2021-11-26",66.4926,67.0855,66.1063,66.8339,972600.0],["2021-11-29",67.319,67.3729,66.4207,66.6453,1220800.0],["2021-11-30",66.0973,66.2411,63.0521,63.2048,2544700.0],["2021-12-01",63.8695,65.0822,63.4473,63.4563,983700.0],["2021-12-02",63.6266,65.3379,63.4734,64.6624,1052800.0],["2021-12-03",65.3019,65.455,64.6443,65.1938,795500.0],["2021-12-06",65.7883,66.4638,65.6802,66.3017,772300.0],["2021-12-07",66.3647,66.8241,65.7162,66.1576,947100.0],["2021-12-08",63.5825,64.5961,62.1488,64.3404,1402700.0],["2021-12-09",64.1669,65.2353,64.1486,64.45,745500.0],["2021-12-10",64.7239,65.08,64.2856,65.08,866400.0],["2021-12-13",64.9522,66.2397,64.87,65.9567,921600.0],["2021-12-14",66.1576,66.4498,65.3449,65.6188,1015400.0],["2021-12-15",65.4727,66.0115,65.144,65.7375,927700.0],["2021-12-16",65.6919,66.7237,65.6645,66.3858,596200.0],["2021-12-17",66.0023,66.5502,65.5275,65.6553,1905000.0],["2021-12-20",65.1714,65.838,64.6417,65.774,622200.0],["2021-12-21",65.774,66.2671,65.2901,65.5001,586200.0],["2021-12-22",65.4088,65.7558,65.0253,65.7375,707000.0],["2021-12-23",65.8014,66.2032,65.0892,65.491,525300.0],["2021-12-27",65.427,65.838,65.1531,65.8288,465100.0],["2021-12-28",65.8288,66.4132,65.2901,65.7832,655600.0],["2021-12-29",66.0297,66.8242,65.838,66.1576,563400.0],["2021-12-30",66.3767,66.6324,65.8106,66.1119,518900.0],["2021-12-31",65.9293,66.6141,65.7832,66.5319,661300.0],["2022-01-03",66.4224,66.4224,64.4043,65.3723,1265100.0],["2022-01-04",65.4088,66.121,64.9157,65.2262,907200.0],["2022-01-05",65.1988,66.1484,65.1805,65.6097,929500.0],["2022-01-06",65.8014,65.8927,62.9067,63.2172,1481200.0],["2022-01-07",63.2081,63.3359,62.1214,62.231,1728900.0],["2022-01-10",62.231,62.231,59.8842,60.0851,2168200.0],["2022-01-11",60.0395,61.7379,59.8477,61.19,2834900.0],["2022-01-12",61.19,61.7288,60.77,61.19,1345200.0],["2022-01-13",61.1626,61.4548,60.7882,61.3087,1075400.0],["2022-01-14",61.0165,62.3315,60.4413,62.0027,2010400.0],["2022-01-18",61.4366,61.6923,60.3956,60.7517,1216100.0],["2022-01-19",60.8704,61.4183,60.77,60.9709,1023300.0],["2022-01-20",60.6787,61.6375,60.5143,60.5326,1002600.0],["2022-01-21",60.9435,61.4548,59.9755,60.0669,1553000.0],["2022-01-24",59.9025,60.4413,58.8798,60.423,1572100.0],["2022-01-25",60.3773,61.2905,59.6742,60.5782,1762200.0],["2022-01-26",60.4321,62.021,60.3499,60.7243,1531000.0],["2022-01-27",60.7243,61.6283,60.1308,60.3499,1635300.0],["2022-01-28",60.0577,61.4549,59.3637,61.4092,1019800.0],["2022-01-31",61.0074,61.7471,60.8522,61.5736,1304400.0],["2022-02-01",61.5005,61.8384,60.9617,61.6283,766600.0],["2022-02-02",61.5644,62.5415,61.5462,62.441,884900.0],["2022-02-03",62.1123,62.3771,61.6101,62.1306,848800.0],["2022-02-04",61.6831,61.9206,60.9709,61.3179,879800.0],["2022-02-07",61.6101,61.8475,61.2357,61.3453,652200.0],["2022-02-08",61.5644,61.8384,61.2448,61.6009,732100.0],["2022-02-09",61.8475,62.2036,61.4274,62.0575,668600.0],["2022-02-10",61.5096,62.0393,61.2448,61.4366,818200.0],["2022-02-11",61.6466,62.2858,61.1627,61.3544,852700.0],["2022-02-14",61.4001,61.6283,60.3134,60.6056,685900.0],["2022-02-15",61.1444,61.7562,60.2586,60.6787,953900.0],["2022-02-16",60.7243,61.0257,60.0303,60.8156,850800.0],["2022-02-17",60.5052,60.5326,59.4733,60.2495,2979500.0],["2022-02-18",60.213,60.8887,59.9573,60.7426,950400.0],["2022-02-22",60.7243,60.7426,59.5738,60.1764,929900.0],["2022-02-23",60.5782,61.1718,59.4551,59.519,1292800.0],["2022-02-24",58.8341,59.0715,57.574,58.9711,1215800.0],["2022-02-25",59.4642,60.7974,59.2998,60.6878,1218700.0],["2022-02-28",59.9664,60.1399,59.1354,59.5646,1377700.0],["2022-03-01",59.4185,60.076,58.6515,58.8432,1436100.0],["2022-03-02",58.962,59.7381,58.3867,59.1902,1635900.0],["2022-03-03",60.5691,63.893,60.5691,63.3816,1568700.0],["2022-03-04",62.7059,64.2125,60.8522,63.9112,1701300.0],["2022-03-07",64.0019,64.0019,61.8776,62.0424,1099600.0],["2022-03-08",61.8776,62.3263,58.5356,58.6455,1241700.0],["2022-03-09",59.6435,59.8633,58.7462,58.8195,1202900.0],["2022-03-10",58.3525,58.8469,57.7573,58.1968,829700.0],["2022-03-11",58.6455,59.2223,57.153,57.2721,1781500.0],["2022-03-14",57.6932,58.3067,57.0706,57.0981,969600.0],["2022-03-15",57.62,58.2243,57.4186,58.1968,1409800.0],["2022-03-16",58.4441,59.085,57.6932,58.7187,903900.0],["2022-03-17",58.7187,59.4787,58.5631,59.0667,692500.0],["2022-03-18",59.0484,59.4512,58.7554,59.2956,1562800.0],["2022-03-21",59.3139,60.1105,59.2498,59.4604,927000.0],["2022-03-22",59.8175,60.5591,59.2956,60.5408,848800.0],["2022-03-23",60.6598,60.9803,59.5428,59.616,842300.0],["2022-03-24",59.8541,60.9254,59.7168,60.8247,885500.0],["2022-03-25",61.1634,61.2916,60.4309,61.0261,672900.0],["2022-03-28",61.3374,61.3374,60.4676,61.2001,468400.0],["2022-03-29",61.9967,62.2988,61.3099,61.8318,736700.0],["2022-03-30",61.5846,61.7128,61.1543,61.6304,852600.0],["2022-03-31",61.5846,62.0058,61.3649,61.3649,1308800.0],["2022-04-01",61.5572,62.1523,61.1634,62.1248,1191900.0],["2022-04-04",61.3557,61.9143,60.3028,61.7037,1055500.0],["2022-04-05",61.5663,62.6834,61.5205,61.9417,925100.0],["2022-04-06",61.7403,62.6193,61.1451,62.5918,1077600.0],["2022-04-07",62.4911,63.2968,62.1431,62.5735,837900.0],["2022-04-08",62.5186,62.7658,61.3649,62.546,1444100.0],["2022-04-11",62.0333,62.894,61.9967,62.6651,1225100.0],["2022-04-12",62.5094,63.1503,62.1523,62.4819,1196200.0],["2022-04-13",62.2713,63.2602,61.8502,63.1046,1136300.0],["2022-04-14",63.3976,63.9103,62.5277,62.72,4782200.0],["2022-04-18",62.5826,62.9031,61.4931,61.7677,1334500.0],["2022-04-19",61.7678,62.6284,61.6304,62.2897,1545500.0],["2022-04-20",62.6376,63.6082,62.6376,63.48,960400.0],["2022-04-21",63.8645,64.1484,62.9306,63.013,983200.0],["2022-04-22",62.8573,63.0862,61.2642,61.3374,1364800.0],["2022-04-25",61.6029,61.8227,60.1105,61.2825,1075400.0],["2022-04-26",61.1451,61.6304,60.8704,60.8979,1210200.0],["2022-04-27",60.8979,61.9692,60.8338,61.6121,1273000.0],["2022-04-28",61.6762,62.9947,61.3923,62.9031,891400.0],["2022-04-29",62.6468,63.0313,61.6854,61.7494,1486300.0],["2022-05-02",62.1523,62.3354,58.9019,59.8083,1233600.0],["2022-05-03",59.8999,61.0078,59.8266,60.5774,1103900.0],["2022-05-04",60.5042,61.7677,60.3394,61.5755,1122000.0],["2022-05-05",61.2001,61.4015,59.3322,59.6893,1079000.0],["2022-05-06",59.5062,59.5062,58.6546,59.1674,1136300.0],["2022-05-09",58.8195,59.7809,58.6272,59.3688,908100.0],["2022-05-10",59.7534,59.7992,58.9293,59.6435,1207000.0],["2022-05-11",59.7534,60.4492,59.2315,59.4146,921300.0],["2022-05-12",59.7351,60.0738,59.0575,59.6984,769600.0],["2022-05-13",60.1471,61.2367,59.8724,61.1634,600000.0],["2022-05-16",61.0627,61.5114,61.0169,61.3374,584400.0],["2022-05-17",61.4015,61.7769,60.7514,61.6121,562800.0],["2022-05-18",61.136,61.136,57.0065,57.1988,1101400.0],["2022-05-19",56.6494,57.1347,55.1478,56.6952,1023300.0],["2022-05-20",57.034,57.7573,56.2649,57.6017,1449600.0],["2022-05-23",58.3433,58.3891,57.7207,58.0046,1238800.0],["2022-05-24",57.9862,58.7737,57.7756,58.6363,1119400.0],["2022-05-25",58.6913,59.0667,58.151,58.911,685000.0],["2022-05-26",59.4054,60.2661,58.792,59.6984,846300.0],["2022-05-27",60.0922,60.9437,60.0738,60.9437,925100.0],["2022-05-31",60.495,60.9345,59.79,60.5408,1499400.0],["2022-06-01",60.9986,61.0261,59.1399,59.9823,990300.0],["2022-06-02",60.2295,60.6232,59.085,60.5866,1034800.0],["2022-06-03",60.2387,60.6873,59.9457,60.5866,1031100.0],["2022-06-06",60.5866,61.3283,60.3577,60.7972,968300.0],["2022-06-07",60.126,60.7044,60.1076,60.5851,1003400.0],["2022-06-08",61.2003,64.1754,60.7687,62.9725,1130700.0],["2022-06-09",63.854,64.6529,62.697,62.697,1356800.0],["2022-06-10",61.9349,63.2112,61.4023,62.8531,1160300.0],["2022-06-13",62.091,62.2746,60.4565,60.7044,1538500.0],["2022-06-14",60.8146,60.9707,59.1618,59.8321,1042400.0],["2022-06-15",60.9891,62.2104,60.5483,61.6043,896100.0],["2022-06-16",60.1351,61.0075,59.9515,60.6402,922200.0],["2022-06-17",60.8238,61.641,60.6953,61.1268,1529800.0],["2022-06-21",61.4482,63.2388,61.3197,63.0735,931000.0],["2022-06-22",62.8531,63.5418,62.5134,63.0368,852400.0],["2022-06-23",63.6428,64.157,63.3398,63.8172,673000.0],["2022-06-24",64.6253,65.718,64.4233,65.6629,1303000.0],["2022-06-27",65.516,66.3791,65.213,66.1128,747300.0],["2022-06-28",66.425,67.0678,65.3232,65.3415,1290000.0],["2022-06-29",65.4058,65.7823,64.9191,65.1211,1178300.0],["2022-06-30",64.8365,65.011,64.0836,64.4233,1284200.0],["2022-07-01",64.561,65.819,64.2764,65.718,831200.0],["2022-07-05",65.5986,65.819,64.0835,65.011,998700.0],["2022-07-06",65.2314,65.6905,64.4784,64.6437,1519800.0],["2022-07-07",64.5978,65.2038,64.4325,64.6712,908600.0],["2022-07-08",64.7906,65.1212,63.955,64.4233,1070000.0],["2022-07-11",64.3774,64.7263,64.0652,64.4876,1169900.0],["2022-07-12",64.5519,65.011,64.0744,64.3407,674900.0],["2022-07-13",63.8999,65.4425,63.8999,65.1303,1309100.0],["2022-07-14",64.1111,65.7639,64.1111,65.7088,1031200.0],["2022-07-15",66.1312,66.1312,65.3507,65.4701,951700.0],["2022-07-18",65.2956,65.5986,64.2029,64.4784,1392100.0],["2022-07-19",65.1303,65.7823,64.8549,65.5619,1102200.0],["2022-07-20",65.4884,65.6078,64.7998,65.1028,1283100.0],["2022-07-21",64.8457,65.5068,64.7538,65.3691,860400.0],["2022-07-22",65.1487,65.6996,64.8365,65.3966,1082100.0],["2022-07-25",65.2772,65.6813,64.9191,65.4701,876500.0],["2022-07-26",65.4058,66.021,65.314,65.9935,763000.0],["2022-07-27",66.1128,66.6087,65.066,66.4985,837500.0],["2022-07-28",66.5995,67.6738,66.2414,67.5912,749300.0],["2022-07-29",67.1413,68.436,66.976,68.1513,2599000.0],["2022-08-01",68.1054,68.739,67.8942,68.6472,1010700.0],["2022-08-02",68.5921,68.5921,67.7932,68.2799,942900.0],["2022-08-03",68.2248,69.8501,67.8759,69.694,1182800.0],["2022-08-04",69.5562,70.2541,69.2899,69.8776,888300.0],["2022-08-05",69.5379,69.7215,68.9226,69.3634,899700.0],["2022-08-08",69.8409,69.8409,67.9401,68.1881,916500.0],["2022-08-09",68.1972,69.7123,68.1605,69.2624,1233400.0],["2022-08-10",70.0612,70.3826,69.3817,69.7215,688500.0],["2022-08-11",69.8317,70.0245,69.1614,69.2348,508500.0],["2022-08-12",69.5562,69.9419,69.1614,69.9143,668800.0],["2022-08-15",69.4919,70.7132,69.4919,70.6581,668500.0],["2022-08-16",70.4285,71.2182,70.4285,71.1172,670500.0],["2022-08-17",70.8418,71.76,70.6122,71.3101,807700.0],["2022-08-18",71.2458,71.4753,70.9795,71.3101,684300.0],["2022-08-19",71.3376,71.4661,70.8509,70.9244,806200.0],["2022-08-22",70.5663,71.31,70.2724,70.9152,676900.0],["2022-08-23",70.6948,70.9611,70.0153,70.3,531600.0],["2022-08-24",70.5204,71.2549,69.9694,71.007,894500.0],["2022-08-25",71.0621,71.6498,70.7316,71.2182,493800.0],["2022-08-26",71.3284,71.5121,69.492,69.5562,649900.0],["2022-08-29",68.9502,69.7766,68.5829,69.1797,1044100.0],["2022-08-30",69.2257,69.4828,67.077,67.5086,1460600.0],["2022-08-31",67.1964,67.8942,66.2506,66.7556,1975100.0],["2022-09-01",67.2055,67.2055,65.3966,66.5811,1422100.0],["2022-09-02",67.0774,67.7494,65.7793,65.9542,1244800.0],["2022-09-06",66.1935,66.4881,65.1624,65.3926,1363200.0],["2022-09-07",65.6228,67.0682,65.6043,66.9761,1486100.0],["2022-09-08",66.525,67.0958,65.9726,66.9945,1639800.0],["2022-09-09",67.5285,68.0808,67.1878,67.6482,892900.0],["2022-09-12",67.8507,68.1361,67.2707,67.6573,1408100.0],["2022-09-13",66.9485,67.3075,65.4847,65.5859,1136600.0],["2022-09-14",65.9818,66.838,65.4018,66.3224,1751700.0],["2022-09-15",66.1843,66.1843,64.7297,64.7482,1153300.0],["2022-09-16",64.9047,65.4386,64.472,64.9599,1914500.0],["2022-09-19",64.6653,65.5859,64.5548,65.5767,850600.0],["2022-09-20",65.1993,65.6964,64.8955,65.3742,1199300.0],["2022-09-21",65.6412,66.4698,65.1809,65.1809,709700.0],["2022-09-22",65.1072,65.1532,64.2786,64.2879,869800.0],["2022-09-23",63.9012,64.0117,62.4374,63.1186,954700.0],["2022-09-26",63.0634,63.7171,62.7688,63.3856,796100.0],["2022-09-27",63.9932,64.1221,62.0691,62.1428,801400.0],["2022-09-28",62.5847,62.9253,62.0323,62.6951,1269200.0],["2022-09-29",62.7136,62.7688,61.7285,62.0507,724500.0],["2022-09-30",62.2348,62.2348,61.2866,61.2866,973000.0],["2022-10-03",61.7009,62.8885,61.5167,62.8609,987500.0],["2022-10-04",63.1739,63.625,62.4374,63.0726,1049800.0],["2022-10-05",62.4282,62.7043,61.5351,62.0415,970800.0],["2022-10-06",62.0967,62.2717,60.8723,60.9459,754200.0],["2022-10-07",60.5869,60.7342,59.6387,59.9609,1045200.0],["2022-10-10",60.1358,60.2279,59.3533,59.8412,689700.0],["2022-10-11",59.9332,60.2831,59.2704,59.519,976000.0],["2022-10-12",59.8596,60.0069,59.344,59.344,943100.0],["2022-10-13",58.1932,60.4396,58.1748,60.2371,821500.0],["2022-10-14",60.9091,61.0472,58.7825,58.8193,898100.0],["2022-10-17",59.4361,60.3199,59.3348,60.2186,1053000.0],["2022-10-18",60.8815,61.084,60.1082,60.5225,1150800.0],["2022-10-19",60.4672,60.5409,58.9666,59.1599,1090900.0],["2022-10-20",59.1323,59.2336,58.2117,58.3405,933000.0],["2022-10-21",58.4234,59.0034,58.0183,58.8285,768500.0],["2022-10-24",59.2612,59.6939,58.6996,59.3532,903600.0],["2022-10-25",59.5558,61.5443,59.2796,61.5167,1276900.0],["2022-10-26",61.6917,62.3269,61.2221,61.3418,883100.0],["2022-10-27",61.4707,61.885,61.1761,61.305,762300.0],["2022-10-28",61.4891,62.9713,61.4891,62.7596,960300.0],["2022-10-31",62.2809,63.2567,62.2809,62.6031,1335300.0],["2022-11-01",62.9713,63.3304,61.8298,62.0875,722600.0],["2022-11-02",62.0507,62.9621,61.1485,61.1669,872800.0],["2022-11-03",60.5869,61.1485,60.2923,60.9091,633000.0],["2022-11-04",61.5075,62.0507,60.725,61.8205,710100.0],["2022-11-07",62.1151,62.1151,61.3971,61.7653,612100.0],["2022-11-08",62.0507,62.1888,61.2866,61.6732,647900.0],["2022-11-09",61.6456,61.9402,60.9275,61.1669,865300.0],["2022-11-10",62.778,64.4259,62.3177,64.297,1242200.0],["2022-11-11",64.4443,64.5824,63.4777,64.1129,1166900.0],["2022-11-14",64.1866,64.5917,63.404,63.4132,1009600.0],["2022-11-15",64.1682,64.6561,63.0726,63.7539,892400.0],["2022-11-16",63.9104,64.6285,63.7078,64.0393,744000.0],["2022-11-17",63.2844,63.6158,62.8885,63.4225,524800.0],["2022-11-18",64.3339,64.6745,63.7815,64.251,1012300.0],["2022-11-21",64.5088,65.2269,64.4536,64.8771,801700.0],["2022-11-22",65.319,66.6815,65.1993,66.5066,1062800.0],["2022-11-23",66.7367,67.151,66.3409,66.8104,568500.0],["2022-11-25",66.7459,66.9577,66.5894,66.9577,265000.0],["2022-11-28",66.9393,66.9393,66.0739,66.2212,1253800.0],["2022-11-29",65.991,66.304,65.457,65.4755,997200.0],["2022-11-30",65.3926,67.2707,65.0336,67.2247,2452900.0],["2022-12-01",67.6826,68.5227,67.2579,68.3658,938000.0],["2022-12-02",67.8672,69.0213,67.7841,68.7905,866500.0],["2022-12-05",68.0334,68.5504,67.738,68.3381,1234100.0],["2022-12-06",67.9319,68.8182,67.4056,67.9965,1748800.0],["2022-12-07",68.0519,68.0796,62.3647,63.0295,1967900.0],["2022-12-08",62.8356,63.3065,61.857,62.9002,1168200.0],["2022-12-09",62.5863,63.3064,62.3832,62.7063,1207400.0],["2022-12-12",62.7248,63.5926,62.2817,63.5557,1206600.0],["2022-12-13",64.6913,64.7559,63.2972,63.8789,1223900.0],["2022-12-14",63.8327,64.2297,63.011,63.648,839600.0],["2022-12-15",62.9926,63.0849,61.6631,61.7277,910700.0],["2022-12-16",61.0076,61.4784,60.5552,60.8045,2080400.0],["2022-12-19",60.8414,61.3215,60.2505,60.4352,970300.0],["2022-12-20",60.5644,60.629,59.872,60.1028,772200.0],["2022-12-21",60.3982,61.7,60.3613,61.6908,1076100.0],["2022-12-22",61.4784,61.5338,60.5737,61.4138,728200.0],["2022-12-23",61.4784,61.5708,61.0168,61.2569,601800.0],["2022-12-27",61.3492,61.5615,60.8045,61.4692,567100.0],["2022-12-28",61.4415,61.7462,60.5275,60.5367,598900.0],["2022-12-29",60.8876,61.3307,60.546,61.0722,603000.0],["2022-12-30",60.7583,61.1276,60.0659,60.6383,672800.0],["2023-01-03",61.1091,61.1091,59.3088,60.0013,1036300.0],["2023-01-04",60.1674,60.7491,59.872,60.4998,1036300.0],["2023-01-05",60.0936,60.4906,58.561,58.8472,1399900.0],["2023-01-06",59.5858,59.7243,59.1519,59.4658,1182500.0],["2023-01-09",59.5489,61.1368,59.5212,59.7243,1258800.0],["2023-01-10",59.8443,60.269,59.6043,60.2505,1102800.0],["2023-01-11",60.7306,61.2845,60.2874,61.0537,1061500.0],["2023-01-12",61.0445,61.1645,60.2044,60.6291,979900.0],["2023-01-13",60.3521,61.9585,60.1859,61.9216,1203300.0],["2023-01-17",62.1155,63.5742,62.1155,62.7802,1993300.0],["2023-01-18",62.5032,63.0756,61.5523,61.5708,1672300.0],["2023-01-19",61.5708,61.82,60.8414,60.8414,1286600.0],["2023-01-20",60.8137,61.2569,60.0474,61.1645,8071000.0],["2023-01-23",61.2199,61.9031,60.9707,61.4046,1000000.0],["2023-01-24",61.423,62.1709,61.0076,62.0047,1460900.0],["2023-01-25",61.857,63.1033,61.3492,63.1033,847500.0],["2023-01-26",62.7248,62.734,61.5431,62.0047,1414000.0],["2023-01-27",61.9862,62.0047,61.2938,61.7092,780800.0],["2023-01-30",61.4969,61.9585,60.8045,60.9337,903400.0],["2023-01-31",61.2476,61.4784,60.8783,61.4692,1963400.0],["2023-02-01",61.423,62.5309,61.2845,62.0231,1333300.0],["2023-02-02",61.9493,62.5955,61.2753,61.7092,1648100.0],["2023-02-03",61.4784,62.0416,60.5183,61.7092,1196400.0],["2023-02-06",61.3953,61.7462,60.9891,61.5338,963800.0],["2023-02-07",61.0999,61.3769,60.0382,60.7398,1113400.0],["2023-02-08",60.2044,60.7768,60.0105,60.0382,825600.0],["2023-02-09",60.3521,60.6937,59.2257,59.595,932500.0],["2023-02-10",59.5119,60.1951,59.0042,60.0197,977500.0],["2023-02-13",60.2413,60.8691,59.8812,60.8322,572800.0],["2023-02-14",60.6844,60.7675,59.8074,60.2967,863000.0],["2023-02-15",60.1951,60.546,59.595,60.546,732700.0],["2023-02-16",60.0382,60.7583,59.8258,60.3982,1037100.0],["2023-02-17",60.3059,60.666,59.9828,60.6106,873800.0],["2023-02-21",60.3244,60.4444,59.8905,59.9182,727700.0],["2023-02-22",60.389,60.7121,59.8166,60.0659,729400.0],["2023-02-23",60.3705,60.4813,59.8074,60.149,558800.0],["2023-02-24",59.6597,60.2136,59.3734,60.0013,1281300.0],["2023-02-27",60.389,60.7029,59.9828,60.2321,894700.0],["2023-02-28",59.9551,60.8876,59.8258,59.8905,1582800.0],["2023-03-01",60.0012,60.0751,58.9211,59.3181,765400.0],["2023-03-02",59.1057,60.8045,59.0318,60.7768,1067600.0],["2023-03-03",60.9984,62.097,60.8876,61.8847,1530000.0],["2023-03-06",61.977,62.5955,61.8108,62.1155,1307800.0],["2023-03-07",62.084,62.3803,61.056,61.3617,1586700.0],["2023-03-08",60.1114,60.6763,57.537,58.7872,2632300.0],["2023-03-09",59.5373,59.6762,57.6573,57.6851,1750100.0],["2023-03-10",57.6388,58.0833,56.898,56.972,1366400.0],["2023-03-13",57.0647,58.463,56.9628,57.6759,1498200.0],["2023-03-14",58.0648,58.3519,56.7961,57.6851,1479300.0],["2023-03-15",57.2128,57.5647,56.7961,57.2406,1326900.0],["2023-03-16",57.0369,58.0278,56.935,57.7777,929600.0],["2023-03-17",57.8148,57.8333,56.9165,57.1017,2424200.0],["2023-03-20",57.2777,57.9074,57.2128,57.7685,1020400.0],["2023-03-21",57.9074,58.1482,57.398,57.7685,1106800.0],["2023-03-22",57.7685,58.8427,57.7685,57.8148,946100.0],["2023-03-23",57.6573,57.7962,56.9443,57.2221,1355700.0],["2023-03-24",57.4999,58.3426,57.0276,58.2963,1373400.0],["2023-03-27",58.5001,58.9168,58.1852,58.3982,903900.0],["2023-03-28",58.4167,58.852,58.2963,58.3241,890500.0],["2023-03-29",58.6297,59.1113,58.3704,58.9816,742900.0],["2023-03-30",59.1483,59.2502,58.5279,58.8427,1158100.0],["2023-03-31",59.1391,59.6114,59.065,59.5187,1167500.0],["2023-04-03",59.2039,59.3984,58.852,59.3428,1292000.0],["2023-04-04",59.3335,59.7781,58.1667,58.25,935300.0],["2023-04-05",58.6668,58.7964,58.176,58.2778,1249800.0],["2023-04-06",58.1111,58.4538,57.4814,58.0278,1774600.0],["2023-04-10",57.6666,58.0833,57.4351,58.0648,954700.0],["2023-04-11",58.1204,58.639,57.8333,58.5556,793900.0],["2023-04-12",58.463,58.6853,57.8055,57.9352,980400.0],["2023-04-13",57.8981,58.4075,57.7314,58.3889,957000.0],["2023-04-14",58.0648,58.3426,57.6203,58.1389,1306600.0],["2023-04-17",58.4908,59.0094,57.9444,59.0094,1671400.0],["2023-04-18",59.0742,59.1946,58.2037,58.9724,1233400.0],["2023-04-19",59.1391,59.4447,58.852,59.4076,1526400.0],["2023-04-20",59.3335,59.7318,59.1483,59.3335,1179200.0],["2023-04-21",59.8336,60.2041,59.1668,59.2409,7518800.0],["2023-04-24",59.528,59.5928,58.7409,58.8798,1288700.0],["2023-04-25",58.9631,59.3706,58.8705,59.2224,1106000.0],["2023-04-26",58.889,59.4354,58.889,59.2687,1516000.0],["2023-04-27",59.3243,60.5004,59.1298,60.4541,1306500.0],["2023-04-28",60.3152,60.3244,59.0187,60.2781,1482000.0],["2023-05-01",60.3985,60.7782,60.3059,60.4633,1085000.0],["2023-05-02",60.2411,60.3059,59.2687,59.8336,1614000.0],["2023-05-03",60.1114,60.4078,59.5002,59.5651,974800.0],["2023-05-04",59.6854,59.9355,59.2502,59.5651,753200.0],["2023-05-05",59.5002,60.0096,59.4632,59.8892,1018700.0],["2023-05-08",59.8058,60.0929,59.6762,59.8521,678500.0],["2023-05-09",59.7132,59.8521,59.0465,59.0835,683100.0],["2023-05-10",59.2595,59.5095,58.8149,59.4817,905500.0],["2023-05-11",59.3613,59.5187,58.9075,59.4725,651200.0],["2023-05-12",59.3798,59.6947,59.0928,59.5187,816200.0],["2023-05-15",59.6947,59.8058,59.2317,59.5095,733100.0],["2023-05-16",59.1668,59.3613,58.3426,58.3519,1118900.0],["2023-05-17",58.4167,58.7223,58.0648,58.6205,1148500.0],["2023-05-18",58.4353,58.7316,58.2315,58.5093,1012400.0],["2023-05-19",58.8242,59.065,58.5279,58.9909,995000.0],["2023-05-22",58.9353,59.6206,58.7872,59.5836,1267900.0],["2023-05-23",59.4261,59.5002,58.2778,58.3241,1155200.0],["2023-05-24",58.2222,58.2222,57.1665,57.2406,872900.0],["2023-05-25",56.9906,57.2314,56.4164,56.6757,907100.0],["2023-05-26",56.9257,57.2684,56.5646,57.0276,1028900.0],["2023-05-30",56.8331,57.361,56.3979,56.9813,1411000.0],["2023-05-31",57.0554,57.5092,56.6109,57.2036,2978100.0],["2023-06-01",57.3888,57.6759,57.1017,57.2406,1322800.0],["2023-06-02",57.3517,59.3243,57.2591,59.315,1494300.0],["2023-06-05",59.1298,59.3613,58.3519,58.4167,1351800.0],["2023-06-06",58.8057,58.852,57.6296,57.8796,1520700.0],["2023-06-07",58.4427,60.5332,57.8759,60.1801,2355300.0],["2023-06-08",60.6354,61.035,60.3938,60.7934,1607400.0],["2023-06-09",60.8213,61.0257,59.7063,59.7806,1101800.0],["2023-06-12",59.8642,59.8642,59.028,59.0466,1570900.0],["2023-06-13",59.0094,60.6076,58.8794,60.5797,1551700.0],["2023-06-14",60.9327,61.5088,60.3009,60.3567,2258600.0],["2023-06-15",60.5239,60.9049,60.3102,60.5797,2365900.0],["2023-06-16",60.9606,61.1279,60.4682,60.7655,2668500.0],["2023-06-20",60.1616,60.6076,59.6784,60.2359,2480100.0],["2023-06-21",60.1337,61.7039,59.697,61.6203,2852300.0],["2023-06-22",61.8247,61.9362,60.9049,61.1743,1374300.0],["2023-06-23",61.1836,61.4623,60.2452,60.431,2298500.0],["2023-06-26",60.4589,60.8677,59.9943,60.8027,902400.0],["2023-06-27",60.8677,61.4902,60.7098,61.4345,876300.0],["2023-06-28",61.3137,61.6482,60.7748,60.9699,1294000.0],["2023-06-29",60.7934,61.6946,60.6354,61.6017,1065600.0],["2023-06-30",61.7876,62.3822,61.2487,62.0477,956800.0],["2023-07-03",61.8898,62.5123,61.8061,62.0849,511300.0],["2023-07-05",61.7875,62.3079,61.7597,62.2521,1137000.0],["2023-07-06",61.9269,62.2707,61.2487,62.0942,1223800.0],["2023-07-07",61.7225,62.0756,61.4066,61.4995,1044300.0],["2023-07-10",61.5181,62.0198,60.6168,60.8863,1285000.0],["2023-07-11",61.0628,61.3323,60.8213,61.2765,725300.0],["2023-07-12",61.8247,61.8712,61.2208,61.3416,761500.0],["2023-07-13",61.6946,62.2707,61.4902,62.1499,1039800.0],["2023-07-14",62.0198,62.7539,61.8805,62.7539,1074800.0],["2023-07-17",62.503,62.7353,61.5831,61.9548,1040900.0],["2023-07-18",62.1964,63.0698,61.9455,62.5309,1294000.0],["2023-07-19",62.6424,63.8874,62.6424,63.7573,1221500.0],["2023-07-20",63.8874,63.9896,63.3578,63.9617,1055600.0],["2023-07-21",64.2126,64.2219,63.4135,63.7573,935700.0],["2023-07-24",63.7852,64.2869,63.525,64.194,682300.0],["2023-07-25",64.1104,64.8444,63.9246,64.8258,1013900.0],["2023-07-26",64.5099,65.4391,64.4356,65.374,844100.0],["2023-07-27",65.5041,66.043,64.8351,64.9187,1015600.0],["2023-07-28",65.6713,65.9315,65.2439,65.8014,773100.0],["2023-07-31",65.7364,65.9687,65.2625,65.597,1747600.0],["2023-08-01",65.2532,65.885,65.2346,65.7921,664100.0],["2023-08-02",65.6156,66.2195,65.2904,65.5877,734100.0],["2023-08-03",65.885,65.9315,65.309,65.3926,729400.0],["2023-08-04",65.5691,65.8014,64.928,65.0024,674700.0],["2023-08-07",65.244,65.6249,64.7515,65.5506,638500.0],["2023-08-08",65.3276,65.3276,64.482,64.8072,1025300.0],["2023-08-09",64.9094,65.8014,64.9094,65.4576,844100.0],["2023-08-10",65.7736,66.1917,65.2811,65.4112,618600.0],["2023-08-11",65.3276,65.4948,64.9373,65.3183,704000.0],["2023-08-14",65.4391,65.4484,64.8072,65.309,742800.0],["2023-08-15",65.1603,65.1603,63.748,63.7759,789300.0],["2023-08-16",63.9246,64.1661,63.525,63.5436,719000.0],["2023-08-17",63.6458,63.9803,62.8375,62.8468,749500.0],["2023-08-18",62.6331,63.3206,62.5959,63.0512,1301200.0],["2023-08-21",62.9861,63.1627,62.6052,62.9675,914900.0],["2023-08-22",63.0047,63.1069,62.1406,62.1685,887200.0],["2023-08-23",63.8781,64.4356,62.6517,64.3798,1800700.0],["2023-08-24",64.129,64.5192,62.5773,62.5959,1119200.0],["2023-08-25",63.014,63.5622,62.7353,63.2649,918700.0],["2023-08-28",63.5715,63.7945,63.2556,63.6086,736000.0],["2023-08-29",63.8038,64.2869,63.5901,64.1383,970800.0],["2023-08-30",61.5924,62.0663,60.2173,61.5831,2847500.0],["2023-08-31",61.2486,62.2893,60.8491,61.4438,2169400.0],["2023-09-01",61.9527,62.4094,61.4028,62.2043,1793600.0],["2023-09-05",62.0552,62.2043,60.5546,60.5732,1631700.0],["2023-09-06",60.7037,60.7783,58.7651,59.2591,2382400.0],["2023-09-07",59.343,59.9301,58.4855,59.8369,1746600.0],["2023-09-08",59.781,60.2843,59.4268,59.9395,1564000.0],["2023-09-11",60.2284,61.0393,60.0327,60.5732,1251800.0],["2023-09-12",60.6105,60.6105,59.6319,59.6692,1106200.0],["2023-09-13",59.6971,60.014,59.3336,59.6598,2111100.0],["2023-09-14",59.5387,60.247,59.3523,60.1818,2075200.0],["2023-09-15",60.0233,60.2657,59.3616,59.3989,2186300.0],["2023-09-18",59.3989,59.4268,58.588,59.0354,1872800.0],["2023-09-19",58.9235,58.9235,58.2338,58.56,1927500.0],["2023-09-20",58.8676,59.1566,58.5321,58.8583,760700.0],["2023-09-21",58.7931,58.7931,56.9756,57.0035,1371700.0],["2023-09-22",56.9849,57.4323,56.3604,56.3977,1243300.0],["2023-09-25",56.0435,56.3604,55.6148,55.7639,969900.0],["2023-09-26",55.5216,55.5868,54.3193,54.3286,1483200.0],["2023-09-27",54.3006,54.7387,52.595,52.7907,1800400.0],["2023-09-28",52.7534,53.3127,52.4086,53.2101,1718100.0],["2023-09-29",53.7973,54.2167,53.322,53.7694,2138500.0],["2023-10-02",53.5923,53.9837,52.8,52.9678,1438300.0],["2023-10-03",53.294,54.1701,53.294,53.8253,2332600.0],["2023-10-04",54.1329,54.3659,53.1169,53.8066,1320800.0],["2023-10-05",53.527,53.9371,52.8,53.0237,1192400.0],["2023-10-06",52.8466,53.1542,51.7934,52.9958,1328700.0],["2023-10-09",52.5857,52.8094,51.9332,52.3154,1416400.0],["2023-10-10",52.623,53.0703,52.5204,52.7814,1355000.0],["2023-10-11",53.1262,53.1822,52.0824,52.3713,1428100.0],["2023-10-12",52.4459,52.7255,49.016,49.3981,2367700.0],["2023-10-13",49.3328,49.9666,49.2303,49.8455,1560600.0],["2023-10-16",50.3301,51.5045,49.8548,51.1596,1871700.0],["2023-10-17",50.8148,51.9426,50.703,51.9053,1839600.0],["2023-10-18",52.0078,52.6229,51.9705,51.9892,1870400.0],["2023-10-19",52.0544,52.5391,51.5325,51.9612,1280300.0],["2023-10-20",52.3993,52.6602,51.5231,51.5511,1228000.0],["2023-10-23",51.2529,51.9985,50.9453,51.4393,1387800.0],["2023-10-24",51.7934,52.9398,51.7934,52.5204,1542000.0],["2023-10-25",52.3713,52.7255,51.8866,52.1662,1143100.0],["2023-10-26",52.5857,53.0703,52.1103,52.1569,1372100.0],["2023-10-27",52.2967,52.362,51.141,51.2994,1355000.0],["2023-10-30",51.8307,52.101,51.1969,51.4765,1216300.0],["2023-10-31",51.7841,52.4459,51.4952,52.3433,3288700.0],["2023-11-01",52.3993,52.6323,51.8214,52.3527,1213400.0],["2023-11-02",52.8932,54.1049,52.8373,53.9092,1390500.0],["2023-11-03",54.6362,55.9224,54.2633,55.503,1647500.0],["2023-11-06",55.5123,55.8758,54.9437,54.9624,1429700.0],["2023-11-07",54.9717,55.4564,54.8785,55.0742,1016900.0],["2023-11-08",55.0463,55.4377,54.3379,54.7294,888000.0],["2023-11-09",55.0369,55.0649,54.3752,54.4125,1093300.0],["2023-11-10",52.6602,53.527,52.2222,53.1449,1793000.0],["2023-11-13",53.3313,54.1235,53.3313,53.6482,1528300.0],["2023-11-14",54.5989,55.3165,54.543,55.0742,1719900.0],["2023-11-15",55.2699,55.5123,54.8971,55.1954,1233500.0],["2023-11-16",54.7946,55.0649,53.6389,53.7694,1873000.0],["2023-11-17",54.3659,54.6362,53.5457,54.5336,3361200.0],["2023-11-20",54.4125,55.4657,54.0769,55.009,1791200.0],["2023-11-21",54.7387,55.2606,54.1422,54.6082,1877000.0],["2023-11-22",55.0556,55.5868,54.8132,55.503,896000.0],["2023-11-24",55.1395,55.8198,55.1395,55.6894,585700.0],["2023-11-27",55.214,55.3352,54.9158,55.1022,1279600.0],["2023-11-28",55.2047,55.708,55.0556,55.2327,1206600.0],["2023-11-29",55.1022,55.5029,54.1701,54.2727,1116500.0],["2023-11-30",54.3269,54.9724,54.093,54.9537,2725000.0],["2023-12-01",54.8508,56.0857,54.776,56.0764,1731100.0],["2023-12-04",55.7396,56.7406,55.4776,56.488,1426400.0],["2023-12-05",56.4693,56.881,56.2261,56.3477,1604000.0],["2023-12-06",53.1107,53.3259,49.827,50.5005,4763500.0],["2023-12-07",50.6409,51.5671,50.4818,51.0057,2513100.0],["2023-12-08",50.7906,51.801,50.7157,51.5296,1511600.0],["2023-12-11",51.408,52.802,51.3425,52.802,1562200.0],["2023-12-12",52.8955,53.4569,52.3904,53.2698,1486000.0],["2023-12-13",52.9704,53.4288,51.7822,53.4288,2716000.0],["2023-12-14",53.6253,54.8882,53.5598,54.6544,1998400.0],["2023-12-15",53.4849,54.5515,53.4849,53.6346,3418900.0],["2023-12-18",54.0088,54.7573,53.6627,54.4298,1798300.0],["2023-12-19",54.7011,55.3373,54.4392,55.2812,1578400.0],["2023-12-20",55.4215,55.4215,53.1294,53.3259,1702300.0],["2023-12-21",53.7656,54.2147,53.0546,53.8311,1254400.0],["2023-12-22",54.0275,54.3363,53.4382,54.0088,1069100.0],["2023-12-26",53.9153,54.1117,53.5036,53.9714,1001100.0],["2023-12-27",53.8966,54.0088,53.3259,53.5972,1713400.0],["2023-12-28",53.4194,53.9621,53.382,53.6533,2591400.0],["2023-12-29",53.513,53.8311,53.2885,53.4194,1091700.0],["2024-01-02",53.2698,53.9433,52.9236,53.1856,1579300.0],["2024-01-03",52.8768,53.0265,51.7542,52.1752,1482600.0],["2024-01-04",52.381,52.7084,52.1284,52.2407,1166100.0],["2024-01-05",51.9413,52.3436,51.118,51.539,1123600.0],["2024-01-08",51.8103,52.1003,51.5203,52.1003,1278700.0],["2024-01-09",51.539,51.9787,51.2209,51.9787,1272600.0],["2024-01-10",51.9787,52.2407,51.4642,52.0068,1269600.0],["2024-01-11",51.8384,52.0068,50.8374,51.9319,1656700.0],["2024-01-12",52.2126,52.5962,51.8384,52.1845,1296200.0],["2024-01-16",51.9039,51.9694,50.6222,51.0432,1511900.0],["2024-01-17",50.6596,50.8841,50.2012,50.5473,1530900.0],["2024-01-18",50.4538,51.0806,50.2199,51.0245,1286600.0],["2024-01-19",51.0993,51.38,50.3415,51.0806,1393100.0],["2024-01-22",51.0245,51.2771,50.3415,50.5099,1216800.0],["2024-01-23",50.7532,51.6887,50.6222,51.4922,1277900.0],["2024-01-24",51.6606,51.8477,51.0151,51.0432,2314900.0],["2024-01-25",51.3893,52.119,51.0712,52.119,1845000.0],["2024-01-26",53.8404,53.9246,52.9236,53.0359,2077900.0],["2024-01-29",52.3903,53.0359,51.3706,52.8394,1467500.0],["2024-01-30",52.4652,52.9797,52.1752,52.4933,1708300.0],["2024-01-31",52.5026,52.6429,50.987,51.3613,3067200.0],["2024-02-01",51.3519,53.4943,51.1835,53.354,1783500.0],["2024-02-02",52.9985,53.4194,52.4371,53.1388,1067400.0],["2024-02-05",52.9891,52.9891,51.9694,52.7926,2893400.0],["2024-02-06",52.7178,53.4007,52.5681,53.2417,1343300.0],["2024-02-07",53.4475,53.5598,52.8581,53.4475,1206300.0],["2024-02-08",53.3727,53.7562,52.9517,53.2604,1111700.0],["2024-02-09",53.1856,53.2323,52.6897,52.9236,870300.0],["2024-02-12",53.0078,54.2334,52.9984,54.0556,929100.0],["2024-02-13",53.3259,53.7282,52.5962,53.0359,1191600.0],["2024-02-14",53.0359,53.6908,52.7552,53.6533,861900.0],["2024-02-15",54.0369,54.5234,53.7282,54.2708,771700.0],["2024-02-16",54.1305,54.6263,53.8779,54.1398,1181100.0],["2024-02-20",54.093,55.0473,53.8966,54.7386,1152700.0],["2024-02-21",54.8789,55.2812,54.4298,54.7947,920400.0],["2024-02-22",54.8976,54.9163,53.8966,54.093,1325500.0],["2024-02-23",54.1211,54.3924,53.1762,53.7843,1681100.0],["2024-02-26",53.4943,53.5224,52.7365,53.3259,1318600.0],["2024-02-27",53.2885,53.9901,53.1388,53.9059,1062400.0],["2024-02-28",53.8498,54.9257,53.4288,54.7198,1157200.0],["2024-02-29",54.5795,56.5161,54.5515,56.3477,3262900.0],["2024-03-01",56.0764,56.881,55.4309,56.4787,1689900.0],["2024-03-04",55.9641,56.8529,55.8893,56.3758,1863300.0],["2024-03-05",56.5254,57.04,56.2822,56.8622,2659900.0],["2024-03-06",52.9985,53.4194,50.8654,52.6991,4181400.0],["2024-03-07",52.8381,52.9132,50.7249,51.279,2997600.0],["2024-03-08",51.4951,51.7956,50.894,51.11,2227500.0],["2024-03-11",51.1945,52.0116,51.1945,51.805,1826500.0],["2024-03-12",51.7768,51.9177,50.9409,51.0255,1407600.0],["2024-03-13",51.0818,51.3823,50.8188,51.0161,1479600.0],["2024-03-14",50.7343,50.7625,49.7294,50.0675,1816800.0],["2024-03-15",49.551,50.7343,49.551,50.4526,2931900.0],["2024-03-18",50.1426,50.246,49.2223,49.241,2107300.0],["2024-03-19",49.0626,49.4383,48.7433,49.1565,2315200.0],["2024-03-20",49.1283,49.3913,48.7057,49.072,1971800.0],["2024-03-21",49.2504,49.4664,48.4803,48.4991,1669600.0],["2024-03-22",48.4615,48.5648,47.7947,47.8041,1380400.0],["2024-03-25",48.0295,48.1516,47.4284,47.7665,1657500.0],["2024-03-26",48.1516,48.1985,47.6163,47.898,1477900.0],["2024-03-27",48.1422,48.9029,47.9825,48.8748,2119600.0],["2024-03-28",49.1283,49.2598,48.4615,48.4803,1765600.0],["2024-04-01",48.1892,48.2831,47.9074,47.9168,1523500.0],["2024-04-02",48.2079,48.2173,47.4284,47.8886,1989800.0],["2024-04-03",47.7665,48.8748,47.6538,48.6869,2084500.0],["2024-04-04",48.8372,49.0626,48.114,48.2925,1622600.0],["2024-04-05",47.9731,48.0577,47.5693,47.8792,1520200.0],["2024-04-08",47.8229,48.0389,47.5223,47.5693,1411700.0],["2024-04-09",47.8135,48.0013,47.6538,47.8229,856700.0],["2024-04-10",47.2782,47.4284,46.6959,46.9588,1306500.0],["2024-04-11",47.3439,47.7384,46.9682,47.3439,3664300.0],["2024-04-12",46.9964,47.2688,46.2169,46.4235,2226500.0],["2024-04-15",46.9213,47.0152,46.1699,46.3859,2056400.0],["2024-04-16",46.4047,46.7146,45.5031,45.7473,2824600.0],["2024-04-17",45.9727,46.3296,45.86,46.1511,2127400.0],["2024-04-18",46.0854,46.2451,45.7755,46.0009,1827800.0],["2024-04-19",46.0197,46.6113,45.9539,46.076,2407700.0],["2024-04-22",46.3484,46.3859,45.7849,46.1605,1679000.0],["2024-04-23",46.076,46.4986,45.9257,46.3859,1420100.0],["2024-04-24",46.0197,46.1511,45.5782,46.029,1641400.0],["2024-04-25",46.0009,46.0197,44.9302,45.1838,1689300.0],["2024-04-26",45.1932,45.5782,45.0147,45.2026,998600.0],["2024-04-29",45.2026,45.8882,45.2026,45.7285,1371400.0],["2024-04-30",45.5501,45.7379,44.7518,44.9396,2924300.0],["2024-05-01",44.6109,44.9208,44.1977,44.4324,1635000.0],["2024-05-02",44.7048,44.7987,44.4418,44.6015,1194000.0],["2024-05-03",45.1838,45.644,44.7236,45.0053,1338200.0],["2024-05-06",45.3153,45.3622,44.0098,44.0662,1405900.0],["2024-05-07",44.4231,44.6672,44.0474,44.6203,1062600.0],["2024-05-08",44.3667,44.7048,44.0286,44.6672,1517500.0],["2024-05-09",44.8457,45.3434,44.7893,45.3247,1610900.0],["2024-05-10",45.3247,46.1887,45.1368,46.1324,1445600.0],["2024-05-13",46.1324,46.4047,45.9539,46.1324,2749100.0],["2024-05-14",46.4705,46.5362,45.1932,45.8506,1367400.0],["2024-05-15",45.7379,45.8224,44.5264,44.6672,2150500.0],["2024-05-16",44.8457,45.7943,44.5639,45.7285,1646700.0],["2024-05-17",45.7942,45.7942,45.1274,45.5219,1194300.0],["2024-05-20",45.3059,45.3341,44.1695,44.3479,1450900.0],["2024-05-21",44.2634,44.5451,44.0004,44.4324,1577600.0],["2024-05-22",44.2258,44.6485,43.775,44.1977,1485300.0],["2024-05-23",43.9347,43.9347,43.2397,43.5027,1757600.0],["2024-05-24",43.6623,43.7281,42.8922,42.9767,1409200.0],["2024-05-28",42.8546,42.8546,41.9061,42.1502,2703600.0],["2024-05-29",41.6431,42.0751,41.5116,41.5304,1975700.0],["2024-05-30",41.4928,41.9436,41.3426,41.5773,2803800.0],["2024-05-31",41.5586,43.1458,40.9011,43.0706,9237500.0],["2024-06-03",42.3287,43.6717,42.3099,43.2867,2180300.0],["2024-06-04",43.1176,43.4087,42.8546,42.9579,2258900.0],["2024-06-05",43.2209,43.6154,40.1216,40.4222,5664300.0],["2024-06-06",40.5255,41.7746,40.5067,41.2486,3345000.0],["2024-06-07",41.0202,41.9924,41.0202,41.4261,2553300.0],["2024-06-10",41.0485,41.1996,40.1236,40.5011,2511900.0],["2024-06-11",40.4256,40.7654,39.6422,40.7559,2342400.0],["2024-06-12",41.058,41.3223,40.2085,40.5011,2327000.0],["2024-06-13",40.1424,40.5766,39.7554,40.4256,2251400.0],["2024-06-14",40.2651,41.3411,40.133,41.209,1810800.0],["2024-06-17",41.1712,41.9263,41.0297,41.7092,3148600.0],["2024-06-18",41.6432,41.898,40.5955,41.1052,2479900.0],["2024-06-20",40.6993,41.36,40.5011,40.8786,1927600.0],["2024-06-21",41.4638,41.6337,40.7465,41.1524,9368300.0],["2024-06-24",41.0013,41.4638,40.7559,41.209,2460900.0],["2024-06-25",40.7937,41.2373,40.4917,40.7843,2524300.0],["2024-06-26",40.5294,41.2279,40.4917,40.9919,1581400.0],["2024-06-27",40.907,41.0485,40.4728,40.9258,2111400.0],["2024-06-28",40.8598,41.1901,40.4067,40.7654,5687500.0],["2024-07-01",40.7465,41.2373,39.7366,39.746,2021300.0],["2024-07-02",39.8782,40.2274,39.595,40.0952,2283500.0],["2024-07-03",40.2746,40.3784,39.4723,39.5006,1124800.0],["2024-07-05",39.5289,40.1047,39.3307,40.0103,1453400.0],["2024-07-08",40.1141,40.1613,39.2174,39.6988,1689300.0],["2024-07-09",39.6327,39.9065,39.0947,39.1703,1787100.0],["2024-07-10",39.4251,40.4162,39.1891,40.2651,1999800.0],["2024-07-11",40.586,42.2944,40.5672,40.9919,2789300.0],["2024-07-12",41.2184,41.8225,41.0013,41.6904,1674700.0],["2024-07-15",41.8414,42.0018,41.3695,41.4544,2100400.0],["2024-07-16",41.2751,41.7376,40.7937,41.3034,2020200.0],["2024-07-17",41.4072,42.285,41.2468,42.1245,2349400.0],["2024-07-18",41.8508,42.4643,41.1712,41.2845,1827100.0],["2024-07-19",41.4544,41.4544,40.4162,41.0391,1228100.0],["2024-07-22",41.5582,41.5582,40.435,41.0769,1342700.0],["2024-07-23",41.2562,41.4166,41.0202,41.058,1528400.0],["2024-07-24",41.0297,41.511,40.8126,41.2656,1415900.0],["2024-07-25",41.5582,42.8513,41.3128,42.5398,1857600.0],["2024-07-26",42.4738,43.2855,42.1151,43.2005,1392600.0],["2024-07-29",42.9929,43.2005,42.3322,42.7003,1677700.0],["2024-07-30",42.2756,42.2756,41.3034,41.9641,1958900.0],["2024-07-31",42.2189,42.7286,41.747,42.6248,3054400.0],["2024-08-01",42.8608,43.1817,41.9263,42.2567,1711500.0],["2024-08-02",42.5587,43.3988,42.0302,42.8608,2244400.0],["2024-08-05",42.5681,43.2289,41.8225,41.8697,1876400.0],["2024-08-06",42.5115,42.9929,41.9546,41.9641,1716100.0],["2024-08-07",42.0679,42.9551,41.983,42.3794,1555000.0],["2024-08-08",42.1529,42.5115,41.8508,41.8603,1357000.0],["2024-08-09",41.7187,42.0773,41.4922,41.9735,1248600.0],["2024-08-12",42.0585,42.2661,41.445,41.4921,1223900.0],["2024-08-13",41.5582,42.0774,41.36,41.898,1271900.0],["2024-08-14",41.8603,42.2095,41.5865,42.0113,942100.0],["2024-08-15",42.2095,42.6154,42.2095,42.4643,1136100.0],["2024-08-16",42.1623,42.6814,41.8225,42.6437,1766900.0],["2024-08-19",42.7097,43.0023,42.2944,42.3699,1300200.0],["2024-08-20",42.1434,42.2284,41.8319,42.0302,1392400.0],["2024-08-21",42.436,43.0212,42.3322,42.6248,1265400.0],["2024-08-22",42.6625,42.7286,42.134,42.5682,1621200.0],["2024-08-23",42.6625,43.0684,42.4832,42.7852,1154400.0],["2024-08-26",42.9457,43.4743,42.7947,42.8324,1359600.0],["2024-08-27",42.8985,43.0778,42.0585,42.5682,1496700.0],["2024-08-28",42.7852,43.0306,42.0868,42.3322,1978200.0],["2024-08-29",42.6531,43.663,41.9735,42.8891,3045600.0],["2024-08-30",43.0967,43.3799,42.7097,43.0306,2684800.0],["2024-09-03",42.8486,43.9392,42.7916,43.484,2107000.0],["2024-09-04",43.5409,43.9487,42.6778,42.896,1683000.0],["2024-09-05",43.0287,43.5124,42.7916,42.8865,1326800.0],["2024-09-06",42.8296,43.2279,42.5925,42.8106,1956000.0],["2024-09-09",42.858,44.5746,42.602,43.9487,2778200.0],["2024-09-10",44.0056,44.0056,42.9813,43.2279,1505400.0],["2024-09-11",43.2753,43.3038,42.5071,43.2184,1285800.0],["2024-09-12",43.2089,43.9392,42.8486,43.7116,1219700.0],["2024-09-13",44.0056,44.3375,43.446,44.0625,1674700.0],["2024-09-16",44.3565,44.7454,44.0151,44.2142,2234500.0],["2024-09-17",44.3375,45.4187,44.3281,44.6126,2141200.0],["2024-09-18",44.6695,45.4566,44.5652,45.229,2880100.0],["2024-09-19",45.523,46.0636,45.229,45.2954,2510900.0],["2024-09-20",45.1626,45.6179,43.778,43.9771,14162200.0],["2024-09-23",43.9582,45.0868,43.9487,44.6126,3174100.0],["2024-09-24",44.9635,45.0299,44.4513,44.4798,2808500.0],["2024-09-25",44.7169,44.9066,43.3797,43.6262,2151600.0],["2024-09-26",44.3565,45.2954,44.2901,45.1152,3819100.0],["2024-09-27",45.3808,46.2154,45.3808,45.8455,1750500.0],["2024-09-30",46.6611,46.9172,46.2628,46.6611,2523800.0],["2024-10-01",46.6896,46.9172,46.2059,46.2248,2532900.0],["2024-10-02",46.1774,46.1869,45.7127,45.836,1934000.0],["2024-10-03",45.4092,45.4377,44.8592,45.1437,3300300.0],["2024-10-04",45.1911,45.4472,44.6695,44.9161,1406500.0],["2024-10-07",45.1152,45.2954,44.3091,44.66,1432500.0],["2024-10-08",44.4324,44.5746,43.9582,44.1953,1347200.0],["2024-10-09",44.1858,44.4419,43.759,44.0246,1586200.0],["2024-10-10",44.3755,45.0394,44.1194,44.9919,1451100.0],["2024-10-11",44.9919,46.2154,44.9635,45.7981,1633200.0],["2024-10-14",45.9403,46.2817,45.5515,46.1774,1723400.0],["2024-10-15",46.1679,46.9551,45.7222,46.2154,2148300.0],["2024-10-16",46.1679,47.012,46.0921,46.8698,1704600.0],["2024-10-17",47.0689,47.1069,46.5568,46.9836,1363700.0],["2024-10-18",47.306,47.3155,45.8645,46.443,2831400.0],["2024-10-21",46.2438,46.405,45.7317,45.8645,1266400.0],["2024-10-22",45.8739,46.2248,45.4851,46.2059,997400.0],["2024-10-23",45.8834,46.3102,45.6368,46.2723,1390500.0],["2024-10-24",46.3671,46.4999,46.0921,46.4525,1173400.0],["2024-10-25",46.4525,46.6327,45.6748,45.8739,1402600.0],["2024-10-28",46.1774,46.443,45.7127,45.855,1512200.0],["2024-10-29",45.7506,45.9024,44.0246,44.3186,2169100.0],["2024-10-30",44.2996,44.7264,43.0098,43.0951,2751300.0],["2024-10-31",43.1046,43.2659,41.7294,41.7579,3495000.0],["2024-11-01",42.3175,42.3933,41.3216,41.3406,2095700.0],["2024-11-04",41.6725,42.1847,41.2173,41.5303,2374000.0],["2024-11-05",41.2647,41.5493,40.9992,41.4829,1414800.0],["2024-11-06",41.3122,41.426,38.8179,39.5007,4131800.0],["2024-11-07",39.7947,40.1836,39.4154,39.5387,2034400.0],["2024-11-08",39.4533,39.5766,38.5713,38.6661,1966300.0],["2024-11-11",38.6661,39.33,38.6661,38.8653,3349600.0],["2024-11-12",38.7325,38.9791,38.2488,38.5618,2244400.0],["2024-11-13",38.2963,38.4859,38.0117,38.4385,2043600.0],["2024-11-14",38.4859,39.0739,38.2963,38.8843,2336100.0],["2024-11-15",38.8368,39.3205,38.5049,38.6946,2387900.0],["2024-11-18",38.5428,38.9317,38.2773,38.3247,1462700.0],["2024-11-19",38.0117,38.3911,37.9169,38.1445,1945500.0],["2024-11-20",37.9548,38.3247,37.8884,38.2204,1576200.0],["2024-11-21",38.5997,38.8558,38.173,38.5903,1858300.0],["2024-11-22",39.1024,39.6999,38.8653,39.2352,2858800.0],["2024-11-25",39.8137,41.3975,39.8137,40.3732,3651500.0],["2024-11-26",40.212,40.212,38.8368,39.2352,2499500.0],["2024-11-27",39.4343,40.0318,39.2352,39.5481,2266400.0],["2024-11-29",39.6335,39.9465,39.4438,39.9085,1149100.0],["2024-12-02",39.8327,40.2025,39.3015,40.0034,2289500.0],["2024-12-03",40.0034,40.0034,39.2067,39.2541,2170500.0],["2024-12-04",38.6946,39.2541,38.429,38.8843,3124100.0],["2024-12-05",43.19,43.8349,41.7769,43.0382,6334300.0],["2024-12-06",43.0258,43.2832,42.0631,42.33,3632500.0],["2024-12-09",42.1108,43.4643,41.9202,43.1021,3534100.0],["2024-12-10",43.1212,43.1879,42.4158,43.064,3917700.0],["2024-12-11",43.1402,43.6835,42.7304,42.8733,2922900.0],["2024-12-12",43.1212,43.3595,42.6064,42.8543,2395700.0],["2024-12-13",42.6541,43.1402,42.3205,42.8733,1232900.0],["2024-12-16",42.3205,42.8352,41.6438,41.6533,3742400.0],["2024-12-17",41.1672,41.5866,40.6239,40.7383,2457500.0],["2024-12-18",40.3856,40.6811,39.318,39.3466,2012000.0],["2024-12-19",39.5944,39.9281,39.318,39.4229,2478700.0],["2024-12-20",39.3085,39.7279,39.0035,39.3466,5400400.0],["2024-12-23",39.3466,39.6612,37.7644,38.2791,2657900.0],["2024-12-24",38.3172,38.4983,37.6023,38.0122,1405600.0],["2024-12-26",37.8788,38.0503,37.4975,37.6405,1975300.0],["2024-12-27",37.507,37.8406,36.9161,37.0018,2235900.0],["2024-12-30",36.8398,36.9256,35.9438,35.9534,3479200.0],["2024-12-31",36.2202,36.4776,35.9724,36.2012,2363200.0],["2025-01-02",36.3442,36.8779,35.3624,35.4387,2507000.0],["2025-01-03",34.8572,35.2671,33.885,34.5522,3211900.0],["2025-01-06",34.6571,36.3632,34.6571,35.1146,5111800.0],["2025-01-07",35.4482,35.4768,34.4092,34.5331,2941800.0],["2025-01-08",34.3997,34.8763,34.2758,34.3044,2278600.0],["2025-01-10",33.4751,33.6276,31.931,32.2742,4017700.0],["2025-01-13",32.2837,33.3322,32.1216,32.8556,4818700.0],["2025-01-14",33.0653,33.4084,32.5792,32.827,2747700.0],["2025-01-15",33.4084,33.6276,32.0931,32.1121,2464100.0],["2025-01-16",32.1216,32.5124,31.8357,32.4838,2330600.0],["2025-01-17",32.7603,33.0557,32.5696,32.684,2835500.0],["2025-01-21",32.5982,32.8556,32.074,32.217,3502000.0],["2025-01-22",31.9596,32.1788,31.2829,31.483,3118500.0],["2025-01-23",31.5688,31.7785,31.2161,31.5974,2022100.0],["2025-01-24",31.8071,32.3504,31.6546,32.3313,3042800.0],["2025-01-27",32.7793,33.2273,31.9405,32.8746,3653800.0],["2025-01-28",32.7603,33.1415,31.4735,31.5116,2991300.0],["2025-01-29",31.5783,31.6069,30.9683,31.0922,2877700.0],["2025-01-30",31.4544,31.9215,31.0922,31.6451,2720200.0],["2025-01-31",31.321,31.931,31.2638,31.464,6815100.0],["2025-02-03",30.3964,30.9493,29.7387,30.4155,3715600.0],["2025-02-04",30.6633,30.9493,30.1009,30.1963,3105600.0],["2025-02-05",30.0247,30.2248,29.5195,29.6434,2964400.0],["2025-02-06",30.1105,30.1677,29.5862,29.7959,2466200.0],["2025-02-07",29.8817,30.0628,29.1859,29.3956,2064300.0],["2025-02-10",29.4432,30.0819,29.4432,29.7101,2991400.0],["2025-02-11",29.6911,29.958,29.367,29.8912,3396600.0],["2025-02-12",29.7197,29.9675,29.0525,29.2145,2573100.0],["2025-02-13",29.5958,29.9198,29.3193,29.8912,3048900.0],["2025-02-14",30.1105,30.5299,29.5862,29.6911,2474600.0],["2025-02-18",29.6911,30.1772,29.3384,29.4718,3339100.0],["2025-02-19",29.5195,29.6148,29.2145,29.5481,3221700.0],["2025-02-20",29.4337,29.7578,29.205,29.529,3562600.0],["2025-02-21",29.834,30.8158,29.5386,30.5585,5271500.0],["2025-02-24",30.4441,31.9596,30.4441,31.2829,3760400.0],["2025-02-25",31.4544,31.9977,31.3305,31.6737,2640000.0],["2025-02-26",31.4544,31.5783,31.1304,31.4163,4442300.0],["2025-02-27",31.1685,31.5783,30.9111,31.5211,3474100.0],["2025-02-28",31.5211,31.9119,31.3782,31.5593,3904200.0],["2025-03-03",31.4068,31.9215,30.9874,31.4926,3362500.0],["2025-03-04",31.5402,31.9501,31.1208,31.1589,4740500.0],["2025-03-05",33.6467,34.4855,33.1034,34.3044,6142800.0],["2025-03-06",33.0271,34.2091,32.6649,34.1042,4589100.0],["2025-03-07",34.1973,35.7992,33.9766,35.4251,5473100.0],["2025-03-10",35.6266,37.2669,35.4923,36.4131,5453000.0],["2025-03-11",36.394,36.4131,34.1589,34.5618,3592100.0],["2025-03-12",33.804,33.9095,31.9718,32.8064,4241900.0],["2025-03-13",32.8735,33.5929,32.8735,33.3339,3162700.0],["2025-03-14",33.6409,33.7656,33.2668,33.3723,2878900.0],["2025-03-17",33.6601,34.744,33.5833,34.3124,2771700.0],["2025-03-18",34.226,34.3028,33.7368,33.8519,2582300.0],["2025-03-19",33.6217,33.8903,33.2188,33.4395,2320600.0],["2025-03-20",33.6505,33.8999,33.4011,33.497,2188000.0],["2025-03-21",33.2956,33.8711,33.1709,33.238,8046100.0],["2025-03-24",32.7776,33.2668,32.2212,32.461,2845000.0],["2025-03-25",32.5761,32.7968,32.2788,32.3267,2746800.0],["2025-03-26",32.1924,32.9598,32.1924,32.7872,2486300.0],["2025-03-27",32.7392,33.4299,32.6721,33.0845,1771000.0],["2025-03-28",33.1805,33.5929,32.7392,33.0174,2084700.0],["2025-03-31",32.9982,33.3148,32.5186,32.557,3646700.0],["2025-04-01",32.509,32.7584,31.7512,32.1349,3616000.0],["2025-04-02",32.1637,33.4203,31.7896,33.1037,2921600.0],["2025-04-03",33.2668,33.5162,31.3963,31.5689,4663700.0],["2025-04-04",31.3675,31.3963,30.437,30.7152,4058000.0],["2025-04-07",30.4178,33.1325,30.1588,31.425,8127500.0],["2025-04-08",32.0198,32.0198,29.6696,30.178,3959300.0],["2025-04-09",30.0245,33.0558,29.9382,32.7296,4120500.0],["2025-04-10",32.4323,32.6912,31.3675,32.2692,3200700.0],["2025-04-11",32.2692,33.0366,31.78,32.9119,2237500.0],["2025-04-14",32.9694,33.4203,32.6817,33.0462,1892700.0],["2025-04-15",32.7968,32.8447,31.9526,32.0773,1856500.0],["2025-04-16",32.1733,32.3555,31.521,31.6744,1747100.0],["2025-04-17",31.9238,32.4898,31.732,32.4131,1796800.0],["2025-04-21",32.0486,32.8735,31.684,32.7968,2462500.0],["2025-04-22",33.0749,33.5354,32.9886,33.2956,2061000.0],["2025-04-23",33.5738,33.9095,32.768,33.1709,1654300.0],["2025-04-24",33.1229,33.4299,32.7392,33.1996,1718600.0],["2025-04-25",33.0174,33.2476,32.1445,32.5761,2031400.0],["2025-04-28",32.6433,33.2188,32.4035,32.72,2465800.0],["2025-04-29",32.4706,32.9886,32.3075,32.9407,1570100.0],["2025-04-30",33.0366,33.4299,32.7584,33.4203,2657300.0],["2025-05-01",33.3244,33.3244,32.6433,32.768,2097200.0],["2025-05-02",33.1229,33.4682,32.9407,33.0941,1553600.0],["2025-05-05",32.9982,33.3915,32.8351,32.9982,1617500.0],["2025-05-06",32.9407,33.3627,32.7968,32.9982,2207500.0],["2025-05-07",33.0558,33.1709,32.5378,33.0558,1682600.0],["2025-05-08",32.9886,33.7272,32.9311,33.3531,2030300.0],["2025-05-09",33.1421,33.5546,33.0845,33.2476,2530000.0],["2025-05-12",33.8136,34.4371,33.4011,33.8423,2341700.0],["2025-05-13",33.8136,34.1013,33.4682,33.5162,2951800.0],["2025-05-14",33.3819,33.5642,32.9407,33.4107,3304800.0],["2025-05-15",33.3435,34.2644,33.1901,34.1301,1771200.0],["2025-05-16",34.2548,34.6769,34.1301,34.6193,2036200.0],["2025-05-19",34.3124,34.7057,33.9191,34.1973,2421200.0],["2025-05-20",34.2356,34.6289,33.8711,33.9383,1865400.0],["2025-05-21",33.9766,33.9958,33.2764,33.2956,2129300.0],["2025-05-22",33.1229,33.1901,32.6721,32.8351,1740700.0],["2025-05-23",32.4994,32.7488,32.1637,32.557,1777100.0],["2025-05-27",32.8639,33.238,32.6433,33.1517,2172800.0],["2025-05-28",33.0174,33.2476,32.4323,32.4802,2424300.0],["2025-05-29",32.7584,33.0366,32.298,32.7008,3105400.0],["2025-05-30",32.5857,32.7392,31.9622,31.9814,4182100.0],["2025-06-02",31.7608,31.8663,31.214,31.8471,4161600.0],["2025-06-03",31.5306,32.0581,31.214,31.8567,3616300.0],["2025-06-04",31.9238,32.1253,31.6457,31.8471,7199700.0],["2025-06-05",26.3698,27.2427,25.9285,26.1396,21205800.0],["2025-06-06",26.4657,27.1276,26.4657,26.9645,12389300.0],["2025-06-09",27.2517,27.3871,26.0429,26.7489,9354900.0],["2025-06-10",26.9713,27.6579,26.7102,26.8552,6378300.0],["2025-06-11",26.8456,27.068,26.5264,26.5941,7659400.0],["2025-06-12",26.3234,26.5168,25.8398,26.3911,8340900.0],["2025-06-13",26.217,26.2653,25.4627,25.5691,7013100.0],["2025-06-16",25.8688,25.9559,24.718,25.0662,9775400.0],["2025-06-17",25.0468,25.2983,24.689,24.9598,6687800.0],["2025-06-18",24.8728,25.3176,24.7374,24.8051,6797100.0],["2025-06-20",24.9018,25.366,24.7857,24.8341,15733300.0],["2025-06-23",25.0082,25.7625,24.7664,25.6077,7651800.0],["2025-06-24",25.6948,25.8012,25.4047,25.424,4771400.0],["2025-06-25",25.1822,25.424,24.9501,25.2016,3686200.0],["2025-06-26",25.1919,25.4724,25.1242,25.3273,5787300.0],["2025-06-27",25.511,25.6948,25.2886,25.5884,5011100.0],["2025-06-30",25.6271,26.1396,25.54,26.0236,4130000.0],["2025-07-01",26.0236,27.155,25.8688,26.9326,5433100.0],["2025-07-02",27.2227,28.006,27.0583,27.7643,4018700.0],["2025-07-03",27.7159,27.7546,27.3388,27.3388,2183500.0],["2025-07-07",27.1454,27.2421,26.6908,26.8649,5544400.0],["2025-07-08",26.7972,27.6676,26.7199,27.5322,4487400.0],["2025-07-09",27.6192,27.7933,26.9133,27.3871,4432800.0],["2025-07-10",27.5032,28.6346,27.3581,28.1318,4655000.0],["2025-07-11",27.7256,28.3058,27.5419,28.0544,2947400.0],["2025-07-14",28.0544,28.0931,27.2034,27.2904,5178600.0],["2025-07-15",27.4161,27.4161,26.5651,26.5845,4232400.0],["2025-07-16",26.6715,26.9906,26.304,26.7585,4830500.0],["2025-07-17",26.7682,28.1995,26.7682,28.0834,4766900.0],["2025-07-18",28.2768,28.4025,27.7449,27.9674,3807700.0],["2025-07-21",28.1221,28.2575,27.3581,27.4161,3097900.0],["2025-07-22",27.6289,29.2245,27.4838,29.1955,5425500.0],["2025-07-23",29.2922,30.1239,28.9441,29.8821,5840800.0],["2025-07-24",29.7177,30.298,29.5824,30.1239,3417600.0],["2025-07-25",30.2013,30.2013,29.5243,29.9402,2647800.0],["2025-07-28",29.6404,29.8435,29.2245,29.3212,3121000.0],["2025-07-29",29.3309,29.3793,29.0311,29.3406,2587000.0],["2025-07-30",29.1568,29.3116,28.1898,28.4122,2554800.0],["2025-07-31",27.6192,27.977,27.4935,27.8997,5935600.0],["2025-08-01",28.1414,28.1898,27.3098,27.803,3717700.0],["2025-08-04",27.8223,28.7604,27.7546,28.6733,3117700.0],["2025-08-05",28.7604,29.592,28.683,29.3406,2575200.0],["2025-08-06",29.534,29.8338,29.2245,29.505,3336400.0],["2025-08-07",29.7854,30.0949,29.5727,29.9692,2819500.0],["2025-08-08",29.447,29.8725,29.1859,29.7758,2939100.0],["2025-08-11",29.7564,30.2496,29.6887,29.7371,2526900.0],["2025-08-12",29.8531,30.0369,29.0892,29.5243,3213700.0],["2025-08-13",29.592,29.9595,29.1278,29.8338,3110000.0],["2025-08-14",29.4276,29.6017,29.0505,29.1859,2019900.0],["2025-08-15",29.3309,29.447,28.7023,29.4276,3504700.0],["2025-08-18",29.3696,29.9498,29.3406,29.4953,3131300.0],["2025-08-19",29.9208,30.2496,29.3212,29.5727,3451400.0],["2025-08-20",29.6017,30.0369,29.2536,29.4276,2897000.0],["2025-08-21",29.3212,29.4566,29.0118,29.4566,3988900.0],["2025-08-22",29.5824,30.24,29.563,30.2303,2849400.0],["2025-08-25",29.8048,30.0272,29.6404,30.0175,3236900.0],["2025-08-26",29.7081,29.8435,28.4702,28.8667,4504600.0],["2025-08-27",28.741,29.447,28.5863,29.447,4117800.0],["2025-08-28",30.4817,30.5688,27.7353,28.0157,6616500.0],["2025-08-29",28.1511,29.0215,27.9964,28.9538,5362700.0],["2025-09-02",28.6056,28.7604,27.832,28.1801,3448600.0],["2025-09-03",27.992,28.2259,27.3487,27.4852,3453800.0],["2025-09-04",27.7678,27.8458,27.2025,27.4852,3411900.0],["2025-09-05",27.4267,28.2552,27.2415,28.1772,3472100.0],["2025-09-08",27.8361,27.9725,26.7055,26.8907,3764100.0],["2025-09-09",26.8127,27.4267,26.7542,26.7639,2921200.0],["2025-09-10",26.5983,26.8127,26.5008,26.5788,3008000.0],["2025-09-11",26.5983,26.9296,26.491,26.7445,3342900.0],["2025-09-12",26.7737,26.8614,26.1986,26.8127,3114200.0],["2025-09-15",27.0758,27.1928,26.4228,26.6665,3388800.0],["2025-09-16",26.7055,26.9004,26.4326,26.6275,3089900.0],["2025-09-17",26.7347,27.3975,26.6957,26.7347,3298100.0],["2025-09-18",26.6567,27.1343,26.6567,26.7834,3104500.0],["2025-09-19",26.9589,27.0076,26.5105,26.7834,8297500.0],["2025-09-22",26.53,26.6275,26.0914,26.1889,3236200.0],["2025-09-23",26.4228,26.5398,26.1402,26.3448,3220900.0],["2025-09-24",26.1986,27.0271,26.1889,26.9394,2566400.0],["2025-09-25",26.9491,27.0174,26.0525,26.0622,3458800.0],["2025-09-26",26.3156,26.5398,26.033,26.4131,2425000.0],["2025-09-29",26.5885,26.5885,26.1889,26.3838,2778400.0],["2025-09-30",26.491,26.5593,26.1012,26.3936,3514100.0],["2025-10-01",26.3643,27.0174,26.2766,26.8517,3863700.0],["2025-10-02",27.0563,28.2259,26.8614,26.9784,4778700.0],["2025-10-03",27.0368,27.4462,27.0271,27.261,2563400.0],["2025-10-06",27.0758,27.1928,26.647,26.8419,1940700.0],["2025-10-07",27.1538,27.1928,26.8029,27.1441,2922800.0],["2025-10-08",27.1441,27.183,26.8029,27.1051,2683500.0],["2025-10-09",27.1733,27.183,26.6275,26.686,3315000.0],["2025-10-10",27.1343,27.1343,26.0135,26.0232,2621900.0],["2025-10-13",26.1499,26.8419,26.0427,26.2474,3792300.0],["2025-10-14",25.9355,26.8712,25.9355,26.8322,4548900.0],["2025-10-15",26.9589,26.9589,25.8283,26.4716,3866700.0],["2025-10-16",26.7152,27.8068,26.5788,27.5632,4037100.0],["2025-10-17",27.7581,28.1382,27.4754,27.9823,4496800.0],["2025-10-20",28.2162,28.5865,28.0115,28.1967,2853200.0],["2025-10-21",28.3624,28.4111,27.7483,27.9725,3146500.0],["2025-10-22",27.9725,28.031,27.3585,27.378,2955500.0],["2025-10-23",27.4365,27.5242,27.1636,27.3975,2514200.0],["2025-10-24",27.5047,27.5534,27.1636,27.2415,2400700.0],["2025-10-27",27.2513,27.953,27.2513,27.7776,3312000.0],["2025-10-28",27.6021,27.9628,27.3682,27.5047,3271300.0],["2025-10-29",27.3585,27.4754,26.0719,26.1109,2862300.0],["2025-10-30",25.9745,26.5593,25.838,25.994,3551400.0],["2025-10-31",25.7406,26.6957,25.6334,26.5398,4741700.0],["2025-11-03",26.491,27.3487,26.4521,26.8322,5138600.0],["2025-11-04",26.9296,27.2123,26.3643,26.6665,3534000.0],["2025-11-05",26.6372,26.8712,26.3741,26.3838,4426200.0],["2025-11-06",26.1012,26.6275,25.8283,25.8575,4787400.0],["2025-11-07",25.9257,26.569,25.8088,25.9257,4775100.0],["2025-11-10",26.3546,26.7152,25.955,26.6275,4094200.0],["2025-11-11",26.8614,27.5047,26.8029,27.1148,3622900.0],["2025-11-12",26.9881,27.1636,26.5983,26.6567,3023700.0],["2025-11-13",26.8127,27.5339,26.7542,27.339,4462700.0],["2025-11-14",27.1636,27.5632,26.9491,27.1636,3993700.0],["2025-11-17",27.1636,27.5242,27.0368,27.0758,2969700.0],["2025-11-18",26.9296,27.339,26.4813,26.9881,3795500.0],["2025-11-19",26.7932,27.0856,26.3351,26.5593,3468400.0],["2025-11-20",26.6957,27.4267,26.6762,27.1928,3588000.0],["2025-11-21",27.183,28.2552,27.183,27.7289,5212000.0],["2025-11-24",27.7678,28.1382,27.5827,27.8263,4552400.0],["2025-11-25",28.0602,28.2162,27.7386,28.07,3821800.0],["2025-11-26",27.9628,28.3526,27.914,27.914,3232900.0],["2025-11-28",28.2064,28.6158,28.1285,28.2454,2321200.0],["2025-12-01",28.1772,29.6197,28.1674,28.9667,7710300.0],["2025-12-02",28.8984,29.2298,28.5671,29.1324,5837800.0],["2025-12-03",29.3565,29.8439,29.3078,29.3273,7932300.0],["2025-12-04",29.7269,31.1109,28.0797,28.9472,12755400.0],["2025-12-05",28.899,30.1073,28.5356,29.8617,6343700.0],["2025-12-08",29.5768,29.7929,29.292,29.6161,4452200.0],["2025-12-09",29.5375,29.9108,28.9678,29.125,5613700.0],["2025-12-10",29.4982,29.842,29.2232,29.842,3495900.0],["2025-12-11",29.9304,30.5984,29.8617,30.3332,3952400.0],["2025-12-12",30.5296,30.9226,30.1564,30.2153,3888000.0],["2025-12-15",30.2251,30.4511,29.6161,29.8322,3795400.0],["2025-12-16",30.0974,30.4903,29.8126,29.8715,5278400.0],["2025-12-17",29.3116,29.6554,27.956,28.3293,6279400.0],["2025-12-18",28.4668,28.8303,28.2016,28.349,4254800.0],["2025-12-19",28.1918,28.5454,27.9855,27.9953,12700900.0],["2025-12-22",27.8578,27.9855,27.3765,27.6024,4606800.0],["2025-12-23",27.5631,27.5926,26.0897,26.1683,5424500.0],["2025-12-24",26.1683,26.4138,25.903,26.4138,2627500.0],["2025-12-26",26.3058,26.4531,25.628,25.7262,3442000.0],["2025-12-29",25.6869,25.9915,25.5396,25.6476,4049700.0],["2025-12-30",25.5396,25.9227,25.5298,25.8638,3478700.0],["2025-12-31",25.628,25.903,25.5985,25.5985,2964000.0],["2026-01-02",25.6673,25.9325,25.3333,25.6771,3168500.0],["2026-01-05",25.4217,25.8736,25.294,25.353,6099000.0],["2026-01-06",25.3431,25.8539,25.1663,25.6378,4529200.0],["2026-01-07",25.6182,25.7655,24.8716,24.9011,4535600.0],["2026-01-08",25.019,26.1093,24.96,25.2351,7130200.0],["2026-01-09",25.3431,25.5298,25.127,25.5003,3768200.0],["2026-01-12",25.8245,26.3058,25.7262,26.1486,5906200.0],["2026-01-13",26.1486,26.5022,25.8638,25.8834,6338500.0],["2026-01-14",26.1584,26.9737,26.0995,26.7183,9236000.0],["2026-01-15",26.5612,27.013,26.1486,26.9345,3674400.0],["2026-01-16",26.4924,26.6103,25.6575,25.9325,3950200.0],["2026-01-20",25.6378,26.8362,25.4217,26.7085,5377400.0],["2026-01-21",26.8068,27.6613,26.6692,27.514,6829100.0],["2026-01-22",27.7006,27.7399,27.239,27.4354,5731500.0],["2026-01-23",27.18,27.3274,26.7576,27.0818,4131900.0],["2026-01-26",27.239,27.3175,26.738,26.9246,4060100.0],["2026-01-27",26.8362,26.8657,26.1879,26.296,3492800.0],["2026-01-28",26.5219,26.5219,25.6869,25.8441,3994000.0],["2026-01-29",26.07,26.5121,25.6476,26.4237,5480500.0],["2026-01-30",26.3254,26.9345,26.2272,26.8853,5243300.0],["2026-02-02",26.7675,27.013,26.2567,26.6398,4031700.0],["2026-02-03",26.5906,28.015,26.4237,27.6515,6582400.0],["2026-02-04",27.9953,29.2134,27.7792,28.7713,7029400.0],["2026-02-05",28.624,28.8106,28.1721,28.457,3998600.0],["2026-02-06",28.457,28.9776,28.457,28.9285,3602600.0],["2026-02-09",28.732,29.1446,28.4275,28.958,3069700.0],["2026-02-10",28.8597,29.5572,28.7222,29.3804,2941100.0],["2026-02-11",29.233,29.842,29.125,29.7438,4960700.0],["2026-02-12",29.6652,30.2448,29.1839,30.1269,5585100.0],["2026-02-13",29.8617,30.0385,28.6928,29.4197,3844600.0],["2026-02-17",29.4,29.5375,28.4472,28.7419,3398000.0],["2026-02-18",28.3588,28.9187,27.8775,28.899,2905800.0],["2026-02-19",28.9285,29.1741,28.4472,28.899,3336100.0],["2026-02-20",29.1839,29.4589,28.7615,29.4589,4403700.0],["2026-02-23",29.3509,29.9108,29.292,29.6652,3573500.0],["2026-02-24",29.8126,29.9206,29.4295,29.8813,3235200.0],["2026-02-25",28.8597,28.899,27.1014,27.6024,7622900.0],["2026-02-26",27.6221,28.0641,27.3961,27.9757,3917200.0],["2026-02-27",28.0936,28.8597,28.0739,28.349,17999400.0],["2026-03-02",28.3293,28.8106,27.9069,28.3391,4965200.0],["2026-03-03",27.6515,28.0051,27.3765,27.6319,7654100.0],["2026-03-04",28.624,29.2527,24.7145,25.795,20146000.0],["2026-03-05",25.5887,26.3156,25.3137,25.6575,7870300.0],["2026-03-06",25.4217,25.4217,24.6654,24.8127,6558600.0],["2026-03-09",24.546,24.8335,24.0206,24.665,7916800.0],["2026-03-10",24.7245,25.3589,24.5659,25.1805,4437200.0],["2026-03-11",24.8038,25.0814,23.971,24.0107,5270400.0],["2026-03-12",23.8025,23.9116,22.8607,22.8706,6821000.0],["2026-03-13",23.2374,23.5448,23.0788,23.287,7664500.0],["2026-03-16",23.9314,23.9314,22.6426,22.8805,6385500.0],["2026-03-17",23.287,23.396,22.8805,22.9499,4775900.0],["2026-03-18",22.712,22.8805,22.4146,22.7418,4151500.0],["2026-03-19",22.712,23.5646,22.712,23.1086,4713000.0],["2026-03-20",23.0986,23.2275,22.5237,22.603,10416100.0],["2026-03-23",23.0788,23.0887,22.6327,22.7318,3473400.0],["2026-03-24",22.7219,22.9599,22.5633,22.603,2448800.0],["2026-03-25",22.8905,23.3366,22.5633,23.287,2797400.0],["2026-03-26",23.1284,28.214,23.0887,25.5176,30126200.0],["2026-03-27",25.7951,27.3813,25.7456,26.955,12955900.0],["2026-03-30",26.955,27.1434,26.38,26.4792,7266900.0],["2026-03-31",26.38,26.5089,25.924,26.2115,4720300.0],["2026-04-01",26.043,26.4891,25.6762,26.2809,3382300.0],["2026-04-02",26.2611,26.6576,26.0033,26.5188,2639700.0],["2026-04-06",26.3206,26.7766,26.2611,26.499,3385000.0],["2026-04-07",26.499,26.7369,26.2214,26.3206,3739000.0],["2026-04-08",26.8658,27.0145,26.3999,26.618,3133500.0],["2026-04-09",26.3007,30.97,26.3007,30.0481,13428400.0],["2026-04-10",30.0183,30.4545,29.0567,29.2351,6225800.0],["2026-04-13",29.3442,29.5326,28.5908,29.017,5673500.0],["2026-04-14",29.0369,29.3045,28.7395,28.9576,4010100.0],["2026-04-15",28.8783,30.0183,28.0257,29.3145,7737700.0],["2026-04-16",28.9774,29.6614,28.8783,29.2054,4878800.0],["2026-04-17",29.2451,29.4235,28.4718,28.8981,5676100.0],["2026-04-20",29.2351,29.9688,28.4222,29.0071,5882600.0],["2026-04-21",28.8287,29.1063,28.4619,28.5015,4357000.0],["2026-04-22",28.6403,28.7196,28.1546,28.2834,2490200.0],["2026-04-23",28.4123,28.5809,28.0158,28.1546,3668800.0],["2026-04-24",28.2339,28.4817,27.9166,28.0653,2902800.0],["2026-04-27",28.1546,28.2537,27.3317,27.3516,2200100.0],["2026-04-28",27.2921,27.7283,27.0641,27.4904,2565700.0],["2026-04-29",25.2995,25.5572,24.4766,24.6551,12127700.0],["2026-04-30",24.7245,25.696,24.6154,25.5473,6884300.0],["2026-05-01",25.7059,25.9736,25.1904,25.3292,3028600.0],["2026-05-04",25.121,25.577,24.3874,24.4469,5346000.0],["2026-05-05",24.6848,26.3404,24.4766,26.0331,4340300.0],["2026-05-06",26.3701,27.0145,26.2412,26.7468,4115900.0],["2026-05-07",26.5089,27.6886,26.0925,27.1434,5589500.0],["2026-05-08",26.9352,27.7085,26.6576,27.4408,4509800.0],["2026-05-11",27.2822,27.6589,26.5783,26.5981,4433000.0],["2026-05-12",26.271,26.8955,25.4878,26.3305,6541000.0],["2026-05-13",26.4891,26.6279,25.4184,25.9339,2719400.0],["2026-05-14",26.1421,26.2115,25.6762,25.8645,2272400.0],["2026-05-15",26.1619,26.3701,25.8051,26.152,2484400.0],["2026-05-18",26.152,26.5089,25.9438,26.0231,2633500.0],["2026-05-19",26.043,26.2611,25.5176,25.696,2525100.0],["2026-05-20",25.4779,25.6861,24.6848,25.4184,2530800.0],["2026-05-21",25.1309,25.8844,24.6848,25.815,2289600.0],["2026-05-22",25.7555,26.0132,25.3391,25.9736,1732800.0],["2026-05-26",25.8546,26.0033,24.6055,25.1607,2861100.0],["2026-05-27",25.5176,26.0925,25.4382,25.7158,2532100.0],["2026-05-28",25.3788,25.8249,24.9327,25.7357,1972900.0],["2026-05-29",25.349,25.8249,25.3391,25.4977,2757500.0],["2026-06-01",25.3391,25.6563,24.8633,24.9426,3146000.0],["2026-06-02",24.9128,25.0417,24.5262,24.7245,2577900.0],["2026-06-03",24.6352,24.9822,24.4469,24.546,4650100.0],["2026-06-04",25.1111,25.9438,24.6452,25.24,4351700.0],["2026-06-05",25.1012,26.0033,25.1012,25.9339,3507900.0],["2026-06-08",26.1223,26.5981,25.696,26.2115,3203000.0],["2026-06-09",26.2809,26.5684,25.9934,26.499,3213600.0],["2026-06-10",26.51,26.75,26.3,26.53,2405700.0],["2026-06-11",26.79,26.89,26.41,26.68,1854100.0],["2026-06-12",26.71,27.08,26.45,27.01,2186600.0],["2026-06-15",26.94,27.36,26.88,26.94,2981100.0],["2026-06-16",27.03,27.23,26.47,26.61,2147000.0],["2026-06-17",26.48,26.58,25.27,25.51,3038200.0],["2026-06-18",25.88,26.85,25.61,26.64,7148100.0],["2026-06-22",26.56,27.58,26.45,27.26,4071300.0],["2026-06-23",27.33,27.69,27.15,27.24,2297200.0],["2026-06-24",27.47,27.85,27.28,27.8,2709900.0],["2026-06-25",27.3,28.0,27.02,27.68,3227300.0],["2026-06-26",27.38,28.0,27.18,27.96,4889300.0],["2026-06-29",27.8,28.07,27.48,27.72,2430000.0],["2026-06-30",27.46,27.55,26.6,26.65,2976800.0],["2026-07-01",26.47,26.95,25.58,25.83,2911800.0],["2026-07-02",26.04,26.34,25.91,26.16,2581700.0]]}