{"t":"EAT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1984-01-06",0.5963,0.6062,0.5963,0.5963,4172386.0],["1984-01-09",0.6559,0.6658,0.6559,0.6559,3644430.0],["1984-01-10",0.7056,0.7155,0.7056,0.7056,4401338.0],["1984-01-11",0.7105,0.7155,0.7105,0.7105,2169914.0],["1984-01-12",0.7105,0.7155,0.7056,0.7056,721027.0],["1984-01-13",0.6857,0.6857,0.6658,0.6658,1759852.0],["1984-01-16",0.6857,0.6956,0.6857,0.6857,685146.0],["1984-01-17",0.7056,0.7155,0.7056,0.7056,680020.0],["1984-01-18",0.7304,0.7453,0.7304,0.7304,866257.0],["1984-01-19",0.7304,0.7354,0.7304,0.7304,425440.0],["1984-01-20",0.7254,0.7254,0.7155,0.7155,428857.0],["1984-01-23",0.7056,0.7056,0.7006,0.7006,408354.0],["1984-01-24",0.7056,0.7155,0.7056,0.7056,309255.0],["1984-01-25",0.7056,0.7155,0.7056,0.7056,191363.0],["1984-01-26",0.7155,0.7254,0.7155,0.7155,300713.0],["1984-01-27",0.7155,0.7254,0.7155,0.7155,123019.0],["1984-01-30",0.6857,0.6857,0.6758,0.6758,363930.0],["1984-01-31",0.6758,0.6758,0.6708,0.6708,240912.0],["1984-02-01",0.6708,0.6758,0.6658,0.6658,316090.0],["1984-02-02",0.6658,0.6758,0.6658,0.6658,256289.0],["1984-02-03",0.636,0.636,0.6161,0.6161,281918.0],["1984-02-06",0.5764,0.5764,0.5565,0.5565,818416.0],["1984-02-07",0.6161,0.636,0.6161,0.6161,849171.0],["1984-02-08",0.6261,0.636,0.6261,0.6261,310964.0],["1984-02-09",0.6559,0.6658,0.6559,0.6559,375891.0],["1984-02-10",0.6608,0.6708,0.6608,0.6608,92264.0],["1984-02-13",0.6559,0.6559,0.6459,0.6459,158899.0],["1984-02-14",0.6559,0.6758,0.6559,0.6559,324633.0],["1984-02-15",0.636,0.636,0.6261,0.6261,468155.0],["1984-02-16",0.6062,0.6062,0.5963,0.5963,392977.0],["1984-02-17",0.6161,0.636,0.6161,0.6161,633888.0],["1984-02-21",0.6261,0.636,0.6261,0.6261,39298.0],["1984-02-22",0.6261,0.6261,0.6161,0.6161,133270.0],["1984-02-23",0.6161,0.6261,0.6161,0.6161,283627.0],["1984-02-24",0.6459,0.6559,0.6459,0.6459,203323.0],["1984-02-27",0.6559,0.6658,0.6559,0.6559,90555.0],["1984-02-28",0.6459,0.6459,0.636,0.636,187945.0],["1984-02-29",0.636,0.636,0.6261,0.6261,71761.0],["1984-03-01",0.6261,0.6459,0.6261,0.6261,123019.0],["1984-03-02",0.636,0.6459,0.636,0.636,76887.0],["1984-03-05",0.636,0.636,0.6261,0.6261,141813.0],["1984-03-06",0.6261,0.6261,0.6161,0.6161,203323.0],["1984-03-07",0.6161,0.6261,0.6161,0.6161,129853.0],["1984-03-08",0.6261,0.6459,0.6261,0.6261,179402.0],["1984-03-09",0.6261,0.636,0.6261,0.6261,42715.0],["1984-03-12",0.6261,0.636,0.6261,0.6261,66635.0],["1984-03-13",0.6261,0.6459,0.6261,0.6261,82013.0],["1984-03-14",0.6261,0.636,0.6261,0.6261,37589.0],["1984-03-15",0.6261,0.636,0.6261,0.6261,54675.0],["1984-03-16",0.636,0.6459,0.636,0.636,136688.0],["1984-03-19",0.636,0.6459,0.6261,0.6261,71761.0],["1984-03-20",0.6261,0.6459,0.6261,0.6261,13669.0],["1984-03-21",0.636,0.6459,0.636,0.636,56384.0],["1984-03-22",0.636,0.6459,0.636,0.636,66635.0],["1984-03-23",0.636,0.6459,0.636,0.636,193071.0],["1984-03-26",0.636,0.6459,0.636,0.636,102516.0],["1984-03-27",0.636,0.6459,0.636,0.636,107641.0],["1984-03-28",0.636,0.636,0.6261,0.6261,140105.0],["1984-03-29",0.6161,0.6161,0.5963,0.5963,387851.0],["1984-03-30",0.5963,0.6062,0.5863,0.5863,133270.0],["1984-04-02",0.5764,0.5764,0.5565,0.5565,328050.0],["1984-04-03",0.5565,0.5764,0.5565,0.5565,63218.0],["1984-04-04",0.5764,0.5963,0.5764,0.5764,164025.0],["1984-04-05",0.5764,0.5764,0.5664,0.5664,423731.0],["1984-04-06",0.5565,0.5565,0.5466,0.5466,285335.0],["1984-04-09",0.5267,0.5267,0.5168,0.5168,553584.0],["1984-04-10",0.5466,0.5565,0.5466,0.5466,257998.0],["1984-04-11",0.5466,0.5664,0.5466,0.5466,246038.0],["1984-04-12",0.5565,0.5664,0.5565,0.5565,25629.0],["1984-04-13",0.5764,0.5863,0.5764,0.5764,232369.0],["1984-04-16",0.6261,0.636,0.6261,0.6261,562127.0],["1984-04-17",0.6261,0.6459,0.6261,0.6261,75178.0],["1984-04-18",0.6261,0.636,0.6261,0.6261,140105.0],["1984-04-19",0.6261,0.6261,0.6161,0.6161,123019.0],["1984-04-23",0.6161,0.6261,0.6161,0.6161,20503.0],["1984-04-24",0.6161,0.6261,0.6161,0.6161,146939.0],["1984-04-25",0.6062,0.6062,0.5963,0.5963,290461.0],["1984-04-26",0.5963,0.6161,0.5963,0.5963,119602.0],["1984-04-27",0.5963,0.6062,0.5963,0.5963,10252.0],["1984-04-30",0.5963,0.6062,0.5963,0.5963,422023.0],["1984-05-01",0.6161,0.6261,0.6161,0.6161,134979.0],["1984-05-02",0.6161,0.636,0.6161,0.6161,76887.0],["1984-05-03",0.6161,0.6161,0.6062,0.6062,181111.0],["1984-05-04",0.6062,0.6062,0.5963,0.5963,83721.0],["1984-05-07",0.5963,0.5963,0.5764,0.5764,172568.0],["1984-05-08",0.5664,0.5664,0.5565,0.5565,181111.0],["1984-05-09",0.5664,0.5863,0.5664,0.5664,222117.0],["1984-05-10",0.5664,0.5863,0.5664,0.5664,17086.0],["1984-05-11",0.5664,0.5664,0.5565,0.5565,242620.0],["1984-05-14",0.5565,0.5664,0.5466,0.5466,134979.0],["1984-05-15",0.5565,0.5664,0.5565,0.5565,102516.0],["1984-05-16",0.5565,0.5764,0.5565,0.5565,25629.0],["1984-05-17",0.5565,0.5565,0.5466,0.5466,228952.0],["1984-05-18",0.5466,0.5466,0.5366,0.5366,273375.0],["1984-05-21",0.5466,0.5565,0.5466,0.5466,102516.0],["1984-05-22",0.5466,0.5664,0.5466,0.5466,95681.0],["1984-05-23",0.5565,0.5664,0.5565,0.5565,194780.0],["1984-05-24",0.5565,0.5664,0.5565,0.5565,95681.0],["1984-05-25",0.5565,0.5664,0.5565,0.5565,350262.0],["1984-05-29",0.5565,0.5664,0.5466,0.5466,25629.0],["1984-05-30",0.5466,0.5664,0.5466,0.5466,64927.0],["1984-05-31",0.5565,0.5664,0.5565,0.5565,136688.0],["1984-06-01",0.5565,0.5664,0.5565,0.5565,418605.0],["1984-06-04",0.5565,0.5664,0.5565,0.5565,102516.0],["1984-06-05",0.5565,0.5664,0.5466,0.5466,261415.0],["1984-06-06",0.5565,0.5664,0.5565,0.5565,34172.0],["1984-06-07",0.5565,0.5664,0.5565,0.5565,49549.0],["1984-06-08",0.5565,0.5664,0.5565,0.5565,1709.0],["1984-06-11",0.5565,0.5664,0.5466,0.5466,22212.0],["1984-06-12",0.5466,0.5664,0.5466,0.5466,6834.0],["1984-06-13",0.5466,0.5664,0.5466,0.5466,1709.0],["1984-06-14",0.5466,0.5466,0.5366,0.5366,244329.0],["1984-06-15",0.5366,0.5466,0.5366,0.5366,39298.0],["1984-06-18",0.5366,0.5366,0.5267,0.5267,73470.0],["1984-06-19",0.5267,0.5366,0.5267,0.5267,13669.0],["1984-06-20",0.5267,0.5267,0.5168,0.5168,169151.0],["1984-06-21",0.5168,0.5366,0.5168,0.5168,29046.0],["1984-06-22",0.5267,0.5366,0.5267,0.5267,32463.0],["1984-06-25",0.5366,0.5466,0.5366,0.5366,59801.0],["1984-06-26",0.5366,0.5366,0.5168,0.5168,170859.0],["1984-06-27",0.5168,0.5366,0.5168,0.5168,6834.0],["1984-06-28",0.5168,0.5267,0.5068,0.5068,83721.0],["1984-06-29",0.5168,0.5267,0.5168,0.5168,357096.0],["1984-07-02",0.5366,0.5466,0.5366,0.5366,488658.0],["1984-07-03",0.5366,0.5466,0.5366,0.5366,111059.0],["1984-07-05",0.5466,0.5565,0.5466,0.5466,162316.0],["1984-07-06",0.5565,0.5664,0.5565,0.5565,25629.0],["1984-07-09",0.5565,0.5565,0.5466,0.5466,46132.0],["1984-07-10",0.5565,0.5664,0.5565,0.5565,47841.0],["1984-07-11",0.5565,0.5664,0.5565,0.5565,598008.0],["1984-07-12",0.5565,0.5664,0.5565,0.5565,73470.0],["1984-07-13",0.5565,0.5764,0.5565,0.5565,102516.0],["1984-07-16",0.5764,0.5963,0.5764,0.5764,404937.0],["1984-07-17",0.6062,0.6261,0.6062,0.6062,1776938.0],["1984-07-18",0.6062,0.6161,0.6062,0.6062,134979.0],["1984-07-19",0.6062,0.6161,0.6062,0.6062,205031.0],["1984-07-20",0.6062,0.6062,0.5963,0.5963,234077.0],["1984-07-23",0.5963,0.6062,0.5963,0.5963,97390.0],["1984-07-24",0.5963,0.6062,0.5963,0.5963,381016.0],["1984-07-25",0.6062,0.6261,0.6062,0.6062,1472808.0],["1984-07-26",0.6261,0.636,0.6261,0.6261,669769.0],["1984-07-27",0.7056,0.7254,0.7056,0.7056,938018.0],["1984-07-30",0.6857,0.6857,0.6758,0.6758,1064454.0],["1984-07-31",0.6857,0.6956,0.6857,0.6857,208448.0],["1984-08-01",0.6857,0.6956,0.6758,0.6758,216991.0],["1984-08-02",0.6956,0.7056,0.6956,0.6956,442526.0],["1984-08-03",0.6956,0.7056,0.6956,0.6956,758616.0],["1984-08-06",0.6857,0.6857,0.6758,0.6758,596299.0],["1984-08-07",0.6758,0.6857,0.6758,0.6758,1043951.0],["1984-08-08",0.6857,0.6956,0.6857,0.6857,515995.0],["1984-08-09",0.7155,0.7254,0.7155,0.7155,746655.0],["1984-08-10",0.7254,0.7354,0.7254,0.7254,664643.0],["1984-08-13",0.7254,0.7354,0.7254,0.7254,698815.0],["1984-08-14",0.7254,0.7354,0.7254,0.7254,439109.0],["1984-08-15",0.7354,0.7553,0.7354,0.7354,791079.0],["1984-08-16",0.7453,0.7553,0.7453,0.7453,237495.0],["1984-08-17",0.7652,0.7751,0.7652,0.7652,451069.0],["1984-08-20",0.7652,0.7652,0.7553,0.7553,285335.0],["1984-08-21",0.7751,0.795,0.7751,0.7751,606551.0],["1984-08-22",0.7851,0.795,0.7851,0.7851,551876.0],["1984-08-23",0.7851,0.795,0.7851,0.7851,167442.0],["1984-08-24",0.795,0.8049,0.795,0.795,220409.0],["1984-08-27",0.795,0.795,0.7751,0.7751,112767.0],["1984-08-28",0.7851,0.795,0.7851,0.7851,164025.0],["1984-08-29",0.795,0.8049,0.795,0.795,471572.0],["1984-08-30",0.8348,0.8447,0.8348,0.8348,627054.0],["1984-08-31",0.8348,0.8447,0.8348,0.8348,169151.0],["1984-09-04",0.8348,0.8447,0.8348,0.8348,175985.0],["1984-09-05",0.8447,0.8546,0.8447,0.8447,538207.0],["1984-09-06",0.8447,0.8646,0.8447,0.8447,621928.0],["1984-09-07",0.8447,0.8546,0.8447,0.8447,625345.0],["1984-09-10",0.8447,0.8546,0.8447,0.8447,290461.0],["1984-09-11",0.8646,0.8745,0.8646,0.8646,456195.0],["1984-09-12",0.9242,0.9341,0.9242,0.9242,628763.0],["1984-09-13",0.9639,0.9739,0.9639,0.9639,1414716.0],["1984-09-14",0.9341,0.9341,0.9242,0.9242,579213.0],["1984-09-17",0.9242,0.9341,0.9242,0.9242,391268.0],["1984-09-18",0.9143,0.9143,0.8944,0.8944,401520.0],["1984-09-19",0.8844,0.8844,0.8646,0.8646,423731.0],["1984-09-20",0.8447,0.8447,0.8248,0.8248,345136.0],["1984-09-21",0.8646,0.8745,0.8646,0.8646,1074705.0],["1984-09-24",0.8646,0.8844,0.8646,0.8646,300713.0],["1984-09-25",0.8745,0.8944,0.8745,0.8745,261415.0],["1984-09-26",0.8844,0.8944,0.8844,0.8844,218700.0],["1984-09-27",0.8944,0.9043,0.8944,0.8944,261415.0],["1984-09-28",0.8944,0.9143,0.8944,0.8944,541624.0],["1984-10-01",0.8944,0.8944,0.8844,0.8844,468155.0],["1984-10-02",0.8844,0.8844,0.8745,0.8745,379308.0],["1984-10-03",0.8745,0.8745,0.8646,0.8646,193071.0],["1984-10-04",0.8745,0.8844,0.8745,0.8745,281918.0],["1984-10-05",0.8745,0.8844,0.8745,0.8745,41006.0],["1984-10-08",0.8745,0.8844,0.8745,0.8745,172568.0],["1984-10-09",0.8745,0.8844,0.8745,0.8745,64927.0],["1984-10-10",0.8745,0.8745,0.8646,0.8646,273375.0],["1984-10-11",0.8646,0.8745,0.8646,0.8646,58092.0],["1984-10-12",0.8546,0.8546,0.8447,0.8447,254580.0],["1984-10-15",0.8447,0.8447,0.8248,0.8248,862840.0],["1984-10-16",0.8248,0.8248,0.8049,0.8049,387851.0],["1984-10-17",0.8149,0.8348,0.8149,0.8149,165734.0],["1984-10-18",0.8149,0.8248,0.8149,0.8149,143522.0],["1984-10-19",0.8149,0.8348,0.8149,0.8149,423731.0],["1984-10-22",0.7751,0.7751,0.7652,0.7652,739821.0],["1984-10-23",0.7652,0.7751,0.7553,0.7553,521121.0],["1984-10-24",0.7751,0.795,0.7751,0.7751,680020.0],["1984-10-25",0.8,0.8099,0.8,0.8,10639413.0],["1984-10-26",0.8497,0.8596,0.8497,0.8497,3037880.0],["1984-10-29",0.8447,0.8447,0.8348,0.8348,1734223.0],["1984-10-30",0.8497,0.8546,0.8497,0.8497,724444.0],["1984-10-31",0.8497,0.8497,0.8447,0.8447,543333.0],["1984-11-01",0.8497,0.8546,0.8497,0.8497,386142.0],["1984-11-02",0.8497,0.8546,0.8497,0.8497,285335.0],["1984-11-05",0.8745,0.8844,0.8745,0.8745,488658.0],["1984-11-06",0.8994,0.9143,0.8994,0.8994,553584.0],["1984-11-07",0.9242,0.9292,0.9242,0.9242,656100.0],["1984-11-08",0.9341,0.9441,0.9341,0.9341,568962.0],["1984-11-09",0.9639,0.9739,0.9639,0.9639,1061037.0],["1984-11-12",0.954,0.954,0.9441,0.9441,399811.0],["1984-11-13",0.949,0.954,0.949,0.949,592882.0],["1984-11-14",0.949,0.949,0.9441,0.9441,206740.0],["1984-11-15",0.9341,0.9341,0.9242,0.9242,363930.0],["1984-11-16",0.9242,0.9242,0.9143,0.9143,326341.0],["1984-11-19",0.9043,0.9043,0.8994,0.8994,661226.0],["1984-11-20",0.8994,0.9043,0.8944,0.8944,102516.0],["1984-11-21",0.8894,0.8894,0.8795,0.8795,317798.0],["1984-11-23",0.9093,0.9143,0.9093,0.9093,1553112.0],["1984-11-26",0.9093,0.9093,0.8994,0.8994,160608.0],["1984-11-27",0.9043,0.9143,0.9043,0.9043,295587.0],["1984-11-28",0.9043,0.9043,0.8944,0.8944,579213.0],["1984-11-29",0.8497,0.8497,0.8397,0.8397,755198.0],["1984-11-30",0.8348,0.8348,0.8298,0.8298,288752.0],["1984-12-03",0.8348,0.8397,0.8348,0.8348,205031.0],["1984-12-04",0.8348,0.8348,0.8248,0.8248,381016.0],["1984-12-05",0.8149,0.8149,0.8049,0.8049,497201.0],["1984-12-06",0.8049,0.8149,0.8049,0.8049,152065.0],["1984-12-07",0.8199,0.8298,0.8199,0.8199,444234.0],["1984-12-10",0.8248,0.8348,0.8248,0.8248,360513.0],["1984-12-11",0.8348,0.8397,0.8348,0.8348,252872.0],["1984-12-12",0.8248,0.8248,0.8149,0.8149,408354.0],["1984-12-13",0.8049,0.8049,0.795,0.795,1245565.0],["1984-12-14",0.8099,0.8199,0.8099,0.8099,560419.0],["1984-12-17",0.8199,0.8248,0.8199,0.8199,249455.0],["1984-12-18",0.8447,0.8546,0.8447,0.8447,712484.0],["1984-12-19",0.8397,0.8397,0.8348,0.8348,304130.0],["1984-12-20",0.8348,0.8397,0.8298,0.8298,169151.0],["1984-12-21",0.8298,0.8348,0.8248,0.8248,37589.0],["1984-12-24",0.8447,0.8546,0.8447,0.8447,266541.0],["1984-12-26",0.8497,0.8596,0.8497,0.8497,189654.0],["1984-12-27",0.8447,0.8447,0.8348,0.8348,199905.0],["1984-12-28",0.8447,0.8497,0.8447,0.8447,92264.0],["1984-12-31",0.8447,0.8497,0.8447,0.8447,88847.0],["1985-01-02",0.8397,0.8397,0.8348,0.8348,138396.0],["1985-01-03",0.8348,0.8497,0.8348,0.8348,141813.0],["1985-01-04",0.8348,0.8397,0.8298,0.8298,199905.0],["1985-01-07",0.8298,0.8397,0.8298,0.8298,1069580.0],["1985-01-08",0.8298,0.8348,0.8248,0.8248,232369.0],["1985-01-09",0.8248,0.8348,0.8248,0.8248,124727.0],["1985-01-10",0.8199,0.8199,0.8099,0.8099,290461.0],["1985-01-11",0.8348,0.8447,0.8348,0.8348,886760.0],["1985-01-14",0.8695,0.8745,0.8695,0.8695,633888.0],["1985-01-15",0.9043,0.9143,0.9043,0.9043,963647.0],["1985-01-16",0.9441,0.954,0.9441,0.9441,539916.0],["1985-01-17",0.949,0.9639,0.949,0.949,856005.0],["1985-01-18",0.9888,0.9938,0.9888,0.9888,1267777.0],["1985-01-21",0.9888,0.9938,0.9838,0.9838,847463.0],["1985-01-22",0.9838,0.9938,0.9838,0.9938,739821.0],["1985-01-23",0.9938,1.0087,0.9838,0.9987,459612.0],["1985-01-24",0.9987,1.0087,0.9888,0.9888,1645376.0],["1985-01-25",0.9888,0.9888,0.959,0.9639,869674.0],["1985-01-28",0.9639,0.9689,0.949,0.959,527955.0],["1985-01-29",0.959,0.9938,0.959,0.9938,562127.0],["1985-01-30",0.9987,1.0236,0.9987,1.0186,818416.0],["1985-01-31",1.0186,1.0236,1.0087,1.0136,194780.0],["1985-02-01",1.0136,1.0186,1.0087,1.0186,87138.0],["1985-02-04",1.0186,1.0236,1.0087,1.0136,189654.0],["1985-02-05",1.0136,1.0236,1.0037,1.0136,268249.0],["1985-02-06",1.0136,1.0136,0.9987,1.0037,225534.0],["1985-02-07",1.0037,1.0087,0.9987,0.9987,49549.0],["1985-02-08",0.9987,0.9987,0.9888,0.9987,246038.0],["1985-02-11",0.9938,0.9938,0.9739,0.9838,162316.0],["1985-02-12",0.9739,0.9739,0.9441,0.9441,384434.0],["1985-02-13",0.9441,0.9689,0.9441,0.9689,102516.0],["1985-02-14",0.9689,0.9789,0.949,0.954,237495.0],["1985-02-15",0.954,0.954,0.9341,0.9391,105933.0],["1985-02-19",0.9391,0.9391,0.9292,0.9292,128145.0],["1985-02-20",0.9391,0.959,0.9391,0.949,136688.0],["1985-02-21",0.949,0.954,0.9292,0.9391,444234.0],["1985-02-22",0.9391,0.9391,0.9292,0.9292,85430.0],["1985-02-25",0.9292,0.9391,0.9292,0.9391,292170.0],["1985-02-26",0.9391,0.9441,0.9292,0.9391,95681.0],["1985-02-27",0.9441,0.954,0.9441,0.9441,87138.0],["1985-02-28",0.9441,0.954,0.9441,0.954,92264.0],["1985-03-01",0.954,0.9739,0.954,0.9689,478406.0],["1985-03-04",0.9689,0.9739,0.9441,0.949,599716.0],["1985-03-05",0.949,0.954,0.9441,0.954,117893.0],["1985-03-06",0.954,0.954,0.9441,0.9441,102516.0],["1985-03-07",0.9441,0.954,0.9441,0.954,321216.0],["1985-03-08",0.954,0.9639,0.9441,0.954,1332703.0],["1985-03-11",0.954,0.9938,0.954,0.9838,683438.0],["1985-03-12",0.9888,1.0136,0.9888,1.0037,316090.0],["1985-03-13",1.0136,1.0335,1.0136,1.0285,888469.0],["1985-03-14",1.0285,1.0335,1.0236,1.0236,572379.0],["1985-03-15",1.0236,1.0335,1.0236,1.0335,111059.0],["1985-03-18",1.0335,1.0335,1.0236,1.0285,158899.0],["1985-03-19",1.0285,1.0385,1.0285,1.0335,198197.0],["1985-03-20",1.0335,1.0534,1.0335,1.0335,187945.0],["1985-03-21",1.0335,1.0484,1.0236,1.0236,505744.0],["1985-03-22",1.0236,1.0285,1.0236,1.0285,111059.0],["1985-03-25",1.0285,1.0285,1.0186,1.0186,293878.0],["1985-03-26",1.0186,1.0236,1.0087,1.0136,563836.0],["1985-03-27",1.0136,1.0285,1.0136,1.0186,82013.0],["1985-03-28",1.0236,1.0434,1.0236,1.0335,242620.0],["1985-03-29",1.0385,1.0534,1.0385,1.0534,181111.0],["1985-04-01",1.0534,1.1031,1.0534,1.0931,719318.0],["1985-04-02",1.0931,1.108,1.0882,1.0882,266541.0],["1985-04-03",1.0882,1.0931,1.0633,1.0633,206740.0],["1985-04-04",1.0633,1.0683,1.0584,1.0633,63218.0],["1985-04-08",1.0633,1.0981,1.0584,1.0981,797913.0],["1985-04-09",1.0981,1.1428,1.0882,1.1379,514287.0],["1985-04-10",1.1379,1.1478,1.1379,1.1478,358805.0],["1985-04-11",1.1478,1.1528,1.1031,1.108,806456.0],["1985-04-12",1.108,1.113,1.1031,1.1031,134979.0],["1985-04-15",1.0981,1.0981,1.0633,1.0633,785953.0],["1985-04-16",1.0633,1.0882,1.0633,1.0882,239203.0],["1985-04-17",1.0882,1.0931,1.0832,1.0882,152065.0],["1985-04-18",1.0882,1.0981,1.0832,1.0882,965355.0],["1985-04-19",1.0882,1.0931,1.0832,1.0832,51258.0],["1985-04-22",1.0832,1.0931,1.0832,1.0931,500618.0],["1985-04-23",1.0931,1.0981,1.0832,1.0981,527955.0],["1985-04-24",1.0981,1.113,1.0981,1.113,548459.0],["1985-04-25",1.113,1.1279,1.1031,1.1229,2209212.0],["1985-04-26",1.1229,1.1379,1.108,1.108,1416424.0],["1985-04-29",1.108,1.118,1.0981,1.108,266541.0],["1985-04-30",1.1031,1.1031,1.0882,1.0882,594591.0],["1985-05-01",1.0882,1.0981,1.0633,1.0633,1402755.0],["1985-05-02",1.0633,1.0733,1.0534,1.0534,328050.0],["1985-05-03",1.0534,1.0683,1.0534,1.0683,504035.0],["1985-05-06",1.0683,1.0733,1.0534,1.0683,878217.0],["1985-05-07",1.0683,1.0832,1.0633,1.0782,647557.0],["1985-05-08",1.0782,1.0782,1.0683,1.0782,30755.0],["1985-05-09",1.0782,1.0832,1.0683,1.0832,797913.0],["1985-05-10",1.0832,1.0882,1.0782,1.0882,70052.0],["1985-05-13",1.0882,1.0931,1.0782,1.0931,230660.0],["1985-05-14",1.0931,1.0981,1.0882,1.0882,29046.0],["1985-05-15",1.0882,1.0931,1.0782,1.0782,52966.0],["1985-05-16",1.0782,1.0782,1.0782,1.0782,0.0],["1985-05-17",1.0782,1.0931,1.0782,1.0782,126436.0],["1985-05-20",1.0782,1.0882,1.0782,1.0782,169151.0],["1985-05-21",1.0782,1.0832,1.0683,1.0683,104224.0],["1985-05-22",1.0683,1.0733,1.0683,1.0683,797913.0],["1985-05-23",1.0683,1.0733,1.0683,1.0733,17086.0],["1985-05-24",1.0733,1.0782,1.0683,1.0782,32463.0],["1985-05-28",1.0782,1.0882,1.0782,1.0882,647557.0],["1985-05-29",1.0882,1.0981,1.0782,1.0931,198197.0],["1985-05-30",1.0931,1.1031,1.0733,1.0832,422023.0],["1985-05-31",1.0733,1.0733,1.0633,1.0733,63218.0],["1985-06-03",1.0733,1.0782,1.0733,1.0733,199905.0],["1985-06-04",1.0733,1.0782,1.0683,1.0683,437400.0],["1985-06-05",1.0683,1.0782,1.0683,1.0683,64927.0],["1985-06-06",1.0683,1.0733,1.0633,1.0733,140105.0],["1985-06-07",1.0733,1.0733,1.0633,1.0633,160608.0],["1985-06-10",1.0633,1.0733,1.0633,1.0633,264832.0],["1985-06-11",1.0633,1.0733,1.0584,1.0584,232369.0],["1985-06-12",1.0584,1.0683,1.0534,1.0584,750073.0],["1985-06-13",1.0584,1.0633,1.0434,1.0534,276792.0],["1985-06-14",1.0534,1.0633,1.0484,1.0633,123019.0],["1985-06-17",1.0633,1.0633,1.0633,1.0633,27338.0],["1985-06-18",1.0633,1.0633,1.0534,1.0633,10252.0],["1985-06-19",1.0633,1.0633,1.0534,1.0534,17086.0],["1985-06-20",1.0534,1.0584,1.0484,1.0484,54675.0],["1985-06-21",1.0484,1.0484,1.0385,1.0385,143522.0],["1985-06-24",1.0385,1.0484,1.0385,1.0385,150356.0],["1985-06-25",1.0385,1.0683,1.0385,1.0633,372473.0],["1985-06-26",1.0633,1.0733,1.0534,1.0683,312673.0],["1985-06-27",1.0683,1.0931,1.0633,1.0882,333176.0],["1985-06-28",1.0931,1.1379,1.0931,1.118,647557.0],["1985-07-01",1.118,1.1229,1.113,1.113,150356.0],["1985-07-02",1.113,1.1279,1.113,1.113,230660.0],["1985-07-03",1.1229,1.1428,1.1229,1.1229,146939.0],["1985-07-05",1.1329,1.1428,1.1329,1.1428,107641.0],["1985-07-08",1.1428,1.1528,1.1329,1.1379,369056.0],["1985-07-09",1.1329,1.1329,1.113,1.113,871383.0],["1985-07-10",1.113,1.1229,1.113,1.118,370765.0],["1985-07-11",1.118,1.1229,1.113,1.113,586048.0],["1985-07-12",1.113,1.1229,1.113,1.1229,181111.0],["1985-07-15",1.1229,1.1229,1.108,1.108,138396.0],["1985-07-16",1.108,1.113,1.1031,1.108,92264.0],["1985-07-17",1.113,1.1428,1.113,1.1329,618511.0],["1985-07-18",1.1329,1.1379,1.1329,1.1329,41006.0],["1985-07-19",1.1329,1.1428,1.1279,1.1279,252872.0],["1985-07-22",1.1279,1.1329,1.1279,1.1279,75178.0],["1985-07-23",1.1279,1.1478,1.1279,1.1379,466446.0],["1985-07-24",1.1379,1.1478,1.1329,1.1379,32463.0],["1985-07-25",1.1379,1.1379,1.1229,1.1229,316090.0],["1985-07-26",1.1229,1.1329,1.1229,1.1229,281918.0],["1985-07-29",1.1229,1.1329,1.108,1.108,360513.0],["1985-07-30",1.108,1.108,1.0981,1.1031,669769.0],["1985-07-31",1.1031,1.108,1.0981,1.0981,129853.0],["1985-08-01",1.0981,1.108,1.0981,1.1031,220409.0],["1985-08-02",1.108,1.113,1.108,1.113,251163.0],["1985-08-05",1.113,1.113,1.1031,1.108,336593.0],["1985-08-06",1.108,1.113,1.1031,1.108,201614.0],["1985-08-07",1.1031,1.1031,1.0733,1.0733,565545.0],["1985-08-08",1.0733,1.0832,1.0335,1.0434,775702.0],["1985-08-09",1.0335,1.0335,1.0037,1.0186,1206267.0],["1985-08-12",1.0186,1.0186,0.9938,1.0087,929475.0],["1985-08-13",1.0087,1.0136,0.9938,0.9938,891886.0],["1985-08-14",0.9888,0.9888,0.9639,0.9789,1221645.0],["1985-08-15",0.9789,0.9888,0.9789,0.9888,437400.0],["1985-08-16",0.9739,0.9739,0.949,0.9739,403228.0],["1985-08-19",0.9739,1.0037,0.959,0.9838,804748.0],["1985-08-20",0.9838,0.9938,0.954,0.9739,7309364.0],["1985-08-21",0.9739,0.9789,0.959,0.9639,2079359.0],["1985-08-22",0.9639,0.9689,0.959,0.959,1137923.0],["1985-08-23",0.959,0.9639,0.954,0.9639,1571906.0],["1985-08-26",0.9639,0.9639,0.959,0.9639,398102.0],["1985-08-27",0.9639,0.9838,0.959,0.9689,1148175.0],["1985-08-28",0.9689,0.9789,0.9689,0.9789,423731.0],["1985-08-29",0.9789,0.9789,0.9689,0.9739,861131.0],["1985-08-30",0.9739,0.9739,0.9639,0.9689,430566.0],["1985-09-03",0.9689,0.9739,0.9689,0.9689,237495.0],["1985-09-04",0.9689,0.9739,0.9639,0.9639,1112295.0],["1985-09-05",0.9639,0.9789,0.9639,0.9789,131562.0],["1985-09-06",0.9789,0.9888,0.9689,0.9888,261415.0],["1985-09-09",0.9888,1.0087,0.9838,0.9987,727861.0],["1985-09-10",0.9987,0.9987,0.9838,0.9938,908972.0],["1985-09-11",0.9938,0.9938,0.9739,0.9739,900429.0],["1985-09-12",0.9739,0.9838,0.9639,0.9739,726152.0],["1985-09-13",0.9739,0.9789,0.9639,0.9689,439109.0],["1985-09-16",0.9689,0.9739,0.9639,0.9639,191363.0],["1985-09-17",0.9639,0.9689,0.949,0.949,905555.0],["1985-09-18",0.949,0.9639,0.949,0.954,237495.0],["1985-09-19",0.954,0.9938,0.954,0.9888,707358.0],["1985-09-20",0.9888,0.9987,0.9888,0.9888,328050.0],["1985-09-23",0.9888,1.0037,0.9888,0.9987,647557.0],["1985-09-24",0.9888,0.9888,0.9789,0.9789,411771.0],["1985-09-25",0.9838,0.9987,0.9838,0.9838,842337.0],["1985-09-26",0.9838,0.9888,0.9789,0.9888,128145.0],["1985-09-30",0.9888,0.9987,0.9838,0.9888,427148.0],["1985-10-01",0.9888,0.9938,0.9888,0.9888,457903.0],["1985-10-02",0.9888,1.0037,0.9838,0.9838,1831613.0],["1985-10-03",0.9838,0.9838,0.949,0.949,2098153.0],["1985-10-04",0.9441,0.9441,0.8248,0.8695,6051839.0],["1985-10-07",0.8695,0.8695,0.8248,0.8397,11288679.0],["1985-10-08",0.8397,0.8546,0.8149,0.8199,2163080.0],["1985-10-09",0.8199,0.8447,0.8099,0.8099,2241675.0],["1985-10-10",0.8099,0.8248,0.8049,0.8099,1629998.0],["1985-10-11",0.8099,0.8298,0.8049,0.8298,1867493.0],["1985-10-14",0.8298,0.8646,0.8298,0.8596,2716664.0],["1985-10-15",0.8596,0.8745,0.8596,0.8646,1700051.0],["1985-10-16",0.8646,0.8695,0.8596,0.8596,1066163.0],["1985-10-17",0.8646,0.8844,0.8646,0.8745,611677.0],["1985-10-18",0.8745,0.8795,0.8447,0.8447,910680.0],["1985-10-21",0.8447,0.8546,0.8447,0.8497,252872.0],["1985-10-22",0.8497,0.8695,0.8497,0.8646,223826.0],["1985-10-23",0.8646,0.8646,0.8546,0.8646,211866.0],["1985-10-24",0.8646,0.8894,0.8646,0.8844,808165.0],["1985-10-25",0.8844,0.8844,0.8646,0.8646,430566.0],["1985-10-28",0.8646,0.8695,0.8646,0.8695,382725.0],["1985-10-29",0.8745,0.9143,0.8745,0.9043,1792315.0],["1985-10-30",0.9043,0.9292,0.8944,0.9292,787662.0],["1985-10-31",0.9292,0.9441,0.9043,0.9143,1385670.0],["1985-11-01",0.9043,0.9043,0.8844,0.8944,671477.0],["1985-11-04",0.8944,0.9093,0.8944,0.8944,341719.0],["1985-11-05",0.8944,0.8994,0.8944,0.8944,264832.0],["1985-11-06",0.8944,0.8994,0.8894,0.8944,456195.0],["1985-11-07",0.8944,0.8944,0.8795,0.8894,300713.0],["1985-11-08",0.8844,0.8844,0.8546,0.8646,603134.0],["1985-11-11",0.8646,0.8745,0.8596,0.8745,990984.0],["1985-11-12",0.8745,0.8844,0.8695,0.8745,575796.0],["1985-11-13",0.8745,0.8944,0.8745,0.8844,1949505.0],["1985-11-14",0.8795,0.8795,0.8447,0.8646,1062745.0],["1985-11-15",0.8646,0.8646,0.8497,0.8546,1322452.0],["1985-11-18",0.8546,0.8546,0.8447,0.8497,2403991.0],["1985-11-19",0.8497,0.8546,0.8447,0.8447,177694.0],["1985-11-20",0.8447,0.8546,0.8447,0.8546,517704.0],["1985-11-21",0.8546,0.8695,0.8497,0.8695,2786716.0],["1985-11-22",0.8695,0.8745,0.8596,0.8745,297295.0],["1985-11-25",0.8745,0.8795,0.8646,0.8795,430566.0],["1985-11-26",0.8795,0.8795,0.8695,0.8745,415188.0],["1985-11-27",0.8745,0.8944,0.8745,0.8844,490366.0],["1985-11-29",0.8894,0.8994,0.8894,0.8894,160608.0],["1985-12-02",0.8944,0.9043,0.8944,0.8994,365639.0],["1985-12-03",0.8994,0.9043,0.8944,0.8944,553584.0],["1985-12-04",0.8944,0.9043,0.8944,0.9043,292170.0],["1985-12-05",0.9043,0.9143,0.8994,0.9043,929475.0],["1985-12-06",0.9043,0.9093,0.9043,0.9093,164025.0],["1985-12-09",0.9093,0.9093,0.9043,0.9043,18795.0],["1985-12-10",0.9043,0.9093,0.8944,0.9043,345136.0],["1985-12-11",0.9043,0.9043,0.8994,0.8994,650974.0],["1985-12-12",0.8994,0.9143,0.8994,0.9143,201614.0],["1985-12-13",0.9143,0.9441,0.9093,0.9441,859423.0],["1985-12-16",0.9441,0.954,0.9341,0.954,509161.0],["1985-12-17",0.954,0.954,0.8546,0.8596,4358623.0],["1985-12-18",0.8596,0.8745,0.8248,0.8348,2675658.0],["1985-12-19",0.8348,0.8348,0.8248,0.8348,709066.0],["1985-12-20",0.8348,0.8348,0.8298,0.8298,615094.0],["1985-12-23",0.8298,0.8348,0.8049,0.8149,960230.0],["1985-12-24",0.8149,0.8149,0.8049,0.8149,88847.0],["1985-12-26",0.8149,0.8149,0.8049,0.8099,97390.0],["1985-12-27",0.8099,0.8149,0.8099,0.8149,25629.0],["1985-12-30",0.8149,0.8149,0.8099,0.8099,702232.0],["1985-12-31",0.8099,0.8149,0.8,0.8,721027.0],["1986-01-02",0.8,0.8049,0.7702,0.7751,1817944.0],["1986-01-03",0.7751,0.7751,0.7354,0.7553,2829431.0],["1986-01-06",0.7553,0.7553,0.7006,0.7006,2516759.0],["1986-01-07",0.7006,0.7453,0.7006,0.7354,8623273.0],["1986-01-08",0.7354,0.7602,0.7254,0.7503,6178275.0],["1986-01-09",0.7503,0.7503,0.7254,0.7354,1149884.0],["1986-01-10",0.7354,0.7453,0.7304,0.7354,1436927.0],["1986-01-13",0.7354,0.7453,0.7304,0.7404,695398.0],["1986-01-14",0.7404,0.7453,0.7205,0.7205,500618.0],["1986-01-15",0.7205,0.7304,0.7155,0.7304,856005.0],["1986-01-16",0.7304,0.7354,0.7205,0.7354,616802.0],["1986-01-17",0.7354,0.7354,0.7056,0.7056,763741.0],["1986-01-20",0.7056,0.7105,0.6907,0.6956,1021739.0],["1986-01-21",0.6956,0.7056,0.6956,0.6956,814999.0],["1986-01-22",0.7056,0.7354,0.7056,0.7304,2028101.0],["1986-01-23",0.7304,0.7354,0.7254,0.7354,1243856.0],["1986-01-24",0.7354,0.7553,0.7354,0.7503,775702.0],["1986-01-27",0.7503,0.7801,0.7503,0.7702,1112295.0],["1986-01-28",0.7702,0.7751,0.7602,0.7702,844045.0],["1986-01-29",0.7702,0.7702,0.7453,0.7503,2516759.0],["1986-01-30",0.7503,0.7503,0.7404,0.7453,1310491.0],["1986-01-31",0.7453,0.7652,0.7404,0.7553,1471099.0],["1986-02-03",0.7553,0.7602,0.7503,0.7602,3707648.0],["1986-02-04",0.7602,0.7652,0.7553,0.7602,2084484.0],["1986-02-05",0.7602,0.7652,0.7602,0.7652,654391.0],["1986-02-06",0.7652,0.7751,0.7602,0.7751,2219463.0],["1986-02-07",0.7751,0.7751,0.7652,0.7652,543333.0],["1986-02-10",0.7652,0.7751,0.7652,0.7652,1175513.0],["1986-02-11",0.7652,0.7702,0.7602,0.7602,1541152.0],["1986-02-12",0.7602,0.7702,0.7602,0.7702,1963174.0],["1986-02-13",0.7702,0.7751,0.7453,0.7602,6113348.0],["1986-02-14",0.7602,0.7652,0.7553,0.7602,984150.0],["1986-02-18",0.7602,0.7652,0.7503,0.7652,1011488.0],["1986-02-19",0.7652,0.7801,0.7602,0.7801,9615966.0],["1986-02-20",0.7801,0.79,0.7751,0.79,1445470.0],["1986-02-21",0.79,0.795,0.7851,0.795,867966.0],["1986-02-24",0.795,0.8,0.7602,0.7702,1472808.0],["1986-02-25",0.7702,0.7751,0.7602,0.7751,1879453.0],["1986-02-26",0.7751,0.7751,0.7652,0.7652,510870.0],["1986-02-27",0.7652,0.795,0.7652,0.795,861131.0],["1986-02-28",0.795,0.8,0.795,0.8,534790.0],["1986-03-03",0.8,0.8099,0.79,0.8099,710775.0],["1986-03-04",0.8099,0.8397,0.8,0.8248,2740584.0],["1986-03-05",0.8248,0.8397,0.7751,0.7851,3582921.0],["1986-03-06",0.7851,0.79,0.7254,0.7503,3905845.0],["1986-03-07",0.7503,0.7602,0.7404,0.7553,425440.0],["1986-03-10",0.7553,0.7553,0.7354,0.7404,1254108.0],["1986-03-11",0.7404,0.7404,0.7304,0.7354,527955.0],["1986-03-12",0.7404,0.7602,0.7404,0.7553,2764505.0],["1986-03-13",0.7553,0.7602,0.7553,0.7602,1853824.0],["1986-03-14",0.7602,0.7801,0.7553,0.7702,2368111.0],["1986-03-17",0.7702,0.7851,0.7702,0.7851,4051076.0],["1986-03-18",0.7851,0.79,0.7851,0.7851,939727.0],["1986-03-19",0.7851,0.79,0.7851,0.79,401520.0],["1986-03-20",0.79,0.79,0.7751,0.7751,1016613.0],["1986-03-21",0.7751,0.7851,0.7751,0.7801,476698.0],["1986-03-24",0.7801,0.7851,0.7801,0.7801,133270.0],["1986-03-25",0.7801,0.7851,0.7751,0.7851,1351498.0],["1986-03-26",0.7851,0.8,0.7801,0.795,425440.0],["1986-03-27",0.795,0.8149,0.795,0.8049,698815.0],["1986-03-31",0.8049,0.8149,0.8049,0.8149,423731.0],["1986-04-01",0.8149,0.8149,0.8049,0.8149,369056.0],["1986-04-02",0.8149,0.8397,0.8049,0.8298,1206267.0],["1986-04-03",0.8298,0.8397,0.8298,0.8348,1809401.0],["1986-04-04",0.8348,0.8348,0.8248,0.8248,410063.0],["1986-04-07",0.8248,0.8248,0.8149,0.8149,129853.0],["1986-04-08",0.8149,0.8199,0.8149,0.8199,690272.0],["1986-04-09",0.8199,0.8248,0.8149,0.8248,2702995.0],["1986-04-10",0.8248,0.8397,0.8149,0.8348,741530.0],["1986-04-11",0.8397,0.8844,0.8397,0.8497,2164788.0],["1986-04-14",0.8497,0.8546,0.8447,0.8497,290461.0],["1986-04-15",0.8497,0.8546,0.8497,0.8497,205031.0],["1986-04-16",0.8497,0.8546,0.8397,0.8546,420314.0],["1986-04-17",0.8546,0.8546,0.8447,0.8546,495492.0],["1986-04-18",0.8546,0.8546,0.8397,0.8447,500618.0],["1986-04-21",0.8447,0.8695,0.8397,0.8546,2984913.0],["1986-04-22",0.8596,0.9093,0.8596,0.9043,2224589.0],["1986-04-23",0.8994,0.8994,0.8546,0.8745,3289043.0],["1986-04-24",0.8745,0.8994,0.8745,0.8795,2082776.0],["1986-04-25",0.8795,0.8894,0.8546,0.8646,1108877.0],["1986-04-28",0.8596,0.8596,0.8248,0.8298,1342955.0],["1986-04-29",0.8298,0.8447,0.8298,0.8348,567253.0],["1986-04-30",0.8348,0.8348,0.8248,0.8248,1284863.0],["1986-05-01",0.8248,0.8397,0.8248,0.8397,534790.0],["1986-05-02",0.8397,0.8546,0.8348,0.8546,370765.0],["1986-05-05",0.8546,0.8596,0.8447,0.8596,174277.0],["1986-05-06",0.8596,0.8646,0.8447,0.8447,488658.0],["1986-05-07",0.8447,0.8497,0.8348,0.8348,1040534.0],["1986-05-08",0.8348,0.8447,0.8298,0.8348,654391.0],["1986-05-09",0.8348,0.8447,0.8348,0.8348,275084.0],["1986-05-12",0.8348,0.8397,0.8248,0.8248,1325869.0],["1986-05-13",0.8248,0.8447,0.8248,0.8447,386142.0],["1986-05-14",0.8447,0.8546,0.8348,0.8497,536498.0],["1986-05-15",0.8497,0.8497,0.8348,0.8348,705649.0],["1986-05-16",0.8348,0.8447,0.8298,0.8447,488658.0],["1986-05-19",0.8447,0.8447,0.8348,0.8447,866257.0],["1986-05-20",0.8447,0.8844,0.8348,0.8844,903846.0],["1986-05-21",0.8844,0.949,0.8844,0.9441,1887996.0],["1986-05-22",0.9441,0.9441,0.9292,0.9341,683438.0],["1986-05-23",0.9341,0.9391,0.9242,0.9341,220409.0],["1986-05-27",0.9341,0.9341,0.9242,0.9242,174277.0],["1986-05-28",0.9242,0.9391,0.9242,0.9242,377599.0],["1986-05-29",0.9242,0.9292,0.9192,0.9242,181111.0],["1986-05-30",0.9242,0.9292,0.9192,0.9192,59801.0],["1986-06-02",0.9192,0.949,0.9192,0.949,394685.0],["1986-06-03",0.949,0.954,0.9441,0.9441,199905.0],["1986-06-04",0.9441,0.954,0.9391,0.949,2487713.0],["1986-06-05",0.949,0.954,0.9441,0.954,4807983.0],["1986-06-06",0.954,0.9888,0.9441,0.9789,1964883.0],["1986-06-09",0.9789,0.9838,0.954,0.954,1483059.0],["1986-06-10",0.954,0.9639,0.954,0.954,558710.0],["1986-06-11",0.9639,0.9739,0.9639,0.9639,4319325.0],["1986-06-12",0.9639,0.9838,0.9639,0.9739,416897.0],["1986-06-13",0.9739,0.9938,0.9639,0.9838,519413.0],["1986-06-16",0.9888,1.0236,0.9888,1.0236,463029.0],["1986-06-17",1.0236,1.0285,0.9987,1.0087,982441.0],["1986-06-18",1.0087,1.0136,1.0037,1.0136,609968.0],["1986-06-19",1.0136,1.0136,1.0037,1.0037,560419.0],["1986-06-20",1.0037,1.0136,0.9838,1.0087,563836.0],["1986-06-23",1.0087,1.0136,0.9987,1.0087,136688.0],["1986-06-24",1.0087,1.0087,0.9938,0.9938,333176.0],["1986-06-25",0.9938,1.0037,0.9938,0.9987,1197724.0],["1986-06-26",0.9987,1.0087,0.9938,0.9938,369056.0],["1986-06-27",0.9938,0.9987,0.9789,0.9789,235786.0],["1986-06-30",0.9789,1.0136,0.9789,1.0087,1141341.0],["1986-07-01",1.0087,1.0186,1.0037,1.0186,336593.0],["1986-07-02",1.0136,1.0136,1.0037,1.0037,1440345.0],["1986-07-03",1.0136,1.0285,1.0136,1.0285,232369.0],["1986-07-07",1.0285,1.0335,0.9938,0.9938,572379.0],["1986-07-08",0.9938,0.9938,0.9739,0.9789,762033.0],["1986-07-09",0.9789,0.9888,0.9789,0.9789,287044.0],["1986-07-10",0.9838,0.9938,0.9838,0.9938,813291.0],["1986-07-11",0.9838,0.9838,0.9789,0.9789,293878.0],["1986-07-14",0.9789,0.9838,0.9789,0.9789,357096.0],["1986-07-15",0.9789,0.9789,0.9192,0.9192,912389.0],["1986-07-16",0.9192,0.9292,0.9192,0.9192,216991.0],["1986-07-17",0.9143,0.9143,0.8844,0.8994,743238.0],["1986-07-18",0.9043,0.9292,0.9043,0.9143,674895.0],["1986-07-21",0.9143,0.9242,0.9143,0.9143,268249.0],["1986-07-22",0.9242,0.954,0.9242,0.954,381016.0],["1986-07-23",0.949,0.949,0.9441,0.9441,310964.0],["1986-07-24",0.9441,0.954,0.9441,0.9441,39298.0],["1986-07-25",0.9441,0.959,0.9441,0.959,100807.0],["1986-07-28",0.959,0.9838,0.954,0.9789,1149884.0],["1986-07-29",0.9789,0.9838,0.9639,0.9739,1590701.0],["1986-07-30",0.9739,0.9789,0.9689,0.9689,961938.0],["1986-07-31",0.9789,1.0037,0.9789,0.9938,1207976.0],["1986-08-01",0.9938,0.9938,0.9689,0.9689,724444.0],["1986-08-04",0.9689,0.9689,0.949,0.959,360513.0],["1986-08-05",0.959,0.9639,0.9341,0.949,1869202.0],["1986-08-06",0.949,0.954,0.9391,0.949,533081.0],["1986-08-07",0.949,0.949,0.9292,0.9292,640723.0],["1986-08-08",0.9292,0.9341,0.9242,0.9242,116184.0],["1986-08-11",0.9242,0.9441,0.9242,0.9292,1088374.0],["1986-08-12",0.9292,0.9391,0.9242,0.9341,141813.0],["1986-08-13",0.9341,0.9441,0.9292,0.9341,3934891.0],["1986-08-14",0.9341,0.959,0.9341,0.9441,932892.0],["1986-08-15",0.9441,0.954,0.9441,0.9441,423731.0],["1986-08-18",0.9441,0.954,0.9441,0.9441,521121.0],["1986-08-19",0.9441,0.9639,0.9441,0.9639,854297.0],["1986-08-20",0.9639,0.9689,0.9441,0.9441,416897.0],["1986-08-21",0.9441,0.954,0.9441,0.9441,367348.0],["1986-08-22",0.9441,0.9441,0.9341,0.9341,271666.0],["1986-08-25",0.9341,0.9341,0.9242,0.9341,117893.0],["1986-08-26",0.9341,0.9341,0.8844,0.9093,874800.0],["1986-08-27",0.9093,0.9192,0.9093,0.9143,140105.0],["1986-08-28",0.9143,0.9143,0.9093,0.9143,93973.0],["1986-08-29",0.9143,0.9192,0.9093,0.9093,145230.0],["1986-09-02",0.9093,0.9242,0.9093,0.9143,686855.0],["1986-09-03",0.9143,0.9242,0.9143,0.9143,864548.0],["1986-09-04",0.9143,0.9192,0.9143,0.9143,27338.0],["1986-09-05",0.9143,0.9192,0.9143,0.9192,762033.0],["1986-09-08",0.9192,0.9192,0.9143,0.9143,363930.0],["1986-09-09",0.9143,0.9192,0.9093,0.9143,17086.0],["1986-09-10",0.9143,0.9192,0.8944,0.8944,1095209.0],["1986-09-11",0.8944,0.9043,0.8447,0.8546,1047368.0],["1986-09-12",0.8546,0.8546,0.7652,0.7801,2137451.0],["1986-09-15",0.7801,0.795,0.7702,0.7801,307547.0],["1986-09-16",0.7801,0.7851,0.7702,0.7751,563836.0],["1986-09-17",0.7751,0.8,0.7751,0.8,222117.0],["1986-09-18",0.8,0.8,0.7751,0.7751,488658.0],["1986-09-19",0.7751,0.7851,0.7751,0.7801,201614.0],["1986-09-22",0.7801,0.7851,0.7751,0.7751,64927.0],["1986-09-23",0.7751,0.7801,0.7652,0.7751,218700.0],["1986-09-24",0.7751,0.795,0.7652,0.795,1248982.0],["1986-09-25",0.795,0.8199,0.795,0.8199,791079.0],["1986-09-26",0.8199,0.8199,0.8149,0.8199,22212.0],["1986-09-29",0.8149,0.8149,0.8,0.8,128145.0],["1986-09-30",0.8,0.8099,0.79,0.79,169151.0],["1986-10-01",0.79,0.795,0.7453,0.7652,2870438.0],["1986-10-02",0.7652,0.7702,0.7602,0.7702,468155.0],["1986-10-03",0.7702,0.7751,0.7602,0.7602,570670.0],["1986-10-06",0.7602,0.7652,0.7354,0.7453,326341.0],["1986-10-07",0.7453,0.8,0.7304,0.795,2368111.0],["1986-10-08",0.8,0.8149,0.8,0.8099,1860659.0],["1986-10-09",0.8099,0.8149,0.8,0.8149,702232.0],["1986-10-10",0.8149,0.8248,0.8099,0.8248,136688.0],["1986-10-13",0.8248,0.8397,0.8199,0.8397,181111.0],["1986-10-14",0.8397,0.8447,0.8348,0.8348,85430.0],["1986-10-15",0.8497,0.8646,0.8497,0.8497,473280.0],["1986-10-16",0.8497,0.8546,0.8348,0.8348,293878.0],["1986-10-17",0.8348,0.8447,0.8348,0.8447,44423.0],["1986-10-20",0.8447,0.8447,0.8348,0.8447,319507.0],["1986-10-21",0.8447,0.8497,0.8397,0.8397,864548.0],["1986-10-22",0.8397,0.8497,0.8397,0.8397,134979.0],["1986-10-23",0.8397,0.8497,0.8397,0.8497,46132.0],["1986-10-24",0.8497,0.8497,0.8397,0.8497,37589.0],["1986-10-27",0.8497,0.8497,0.8397,0.8397,5117238.0],["1986-10-28",0.8397,0.8546,0.8397,0.8546,244329.0],["1986-10-29",0.8546,0.8546,0.8447,0.8447,182820.0],["1986-10-30",0.8546,0.8745,0.8546,0.8695,1366875.0],["1986-10-31",0.8695,0.8745,0.8596,0.8745,1233605.0],["1986-11-03",0.8745,0.8844,0.8646,0.8844,399811.0],["1986-11-04",0.8745,0.8745,0.8646,0.8695,100807.0],["1986-11-05",0.8695,0.8944,0.8695,0.8894,379308.0],["1986-11-06",0.8844,0.8844,0.8745,0.8844,432274.0],["1986-11-07",0.8844,0.9043,0.8745,0.9043,218700.0],["1986-11-10",0.9043,0.9192,0.9043,0.9093,575796.0],["1986-11-11",0.9093,0.9341,0.8994,0.9341,451069.0],["1986-11-12",0.9341,0.9441,0.9242,0.9341,333176.0],["1986-11-13",0.9341,0.9441,0.9242,0.9242,281918.0],["1986-11-14",0.9242,0.9292,0.9192,0.9292,420314.0],["1986-11-17",0.9292,0.9391,0.9242,0.9391,353679.0],["1986-11-18",0.9391,0.954,0.9292,0.949,181111.0],["1986-11-19",0.949,0.949,0.9292,0.9391,440817.0],["1986-11-20",0.9391,0.954,0.9341,0.949,661226.0],["1986-11-21",0.949,0.954,0.9441,0.954,181111.0],["1986-11-24",0.954,0.9639,0.9441,0.954,442526.0],["1986-11-25",0.954,0.9639,0.954,0.959,1240439.0],["1986-11-26",0.959,0.9639,0.949,0.949,205031.0],["1986-11-28",0.949,0.959,0.949,0.959,153773.0],["1986-12-01",0.954,0.954,0.9143,0.9242,680020.0],["1986-12-02",0.9143,0.9143,0.8994,0.9143,435691.0],["1986-12-03",0.9143,0.9143,0.9043,0.9043,104224.0],["1986-12-04",0.9043,0.9043,0.8894,0.8894,285335.0],["1986-12-05",0.8894,0.9043,0.8894,0.8944,336593.0],["1986-12-08",0.8944,0.9043,0.8844,0.8894,152065.0],["1986-12-09",0.8894,0.9043,0.8844,0.9043,1597535.0],["1986-12-10",0.9043,0.9341,0.9043,0.9341,2497964.0],["1986-12-11",0.9341,0.9441,0.9292,0.9341,609968.0],["1986-12-12",0.9192,0.9192,0.9093,0.9093,191363.0],["1986-12-15",0.9043,0.9043,0.8795,0.8894,305838.0],["1986-12-16",0.8894,0.9242,0.8844,0.9192,820125.0],["1986-12-17",0.9192,0.9242,0.9192,0.9192,410063.0],["1986-12-18",0.9192,0.9391,0.9192,0.9391,401520.0],["1986-12-19",0.9391,0.9689,0.9292,0.959,702232.0],["1986-12-22",0.959,0.9689,0.959,0.959,312673.0],["1986-12-23",0.959,0.9639,0.9391,0.9391,715901.0],["1986-12-24",0.9391,0.949,0.9292,0.9292,353679.0],["1986-12-26",0.9391,0.949,0.9391,0.9391,93973.0],["1986-12-29",0.9391,0.949,0.9341,0.9341,683438.0],["1986-12-30",0.9341,0.9441,0.9341,0.9341,404937.0],["1986-12-31",0.9341,0.9391,0.9341,0.9341,358805.0],["1987-01-02",0.9341,0.9391,0.9292,0.9391,93973.0],["1987-01-05",0.9391,0.9739,0.9292,0.9739,599716.0],["1987-01-06",0.9739,1.0186,0.9689,0.9987,878217.0],["1987-01-07",0.9987,1.0584,0.9987,1.0534,799622.0],["1987-01-08",1.0534,1.0931,1.0534,1.0782,920932.0],["1987-01-09",1.0782,1.0931,1.0782,1.0931,584339.0],["1987-01-12",1.0931,1.0931,1.0683,1.0733,1713720.0],["1987-01-13",1.0733,1.0832,1.0633,1.0733,558710.0],["1987-01-14",1.0733,1.0832,1.0633,1.0633,148648.0],["1987-01-15",1.0633,1.0733,1.0633,1.0633,211866.0],["1987-01-16",1.0633,1.0733,1.0434,1.0434,681729.0],["1987-01-19",1.0434,1.0484,1.0335,1.0484,280209.0],["1987-01-20",1.0484,1.0484,1.0385,1.0484,114476.0],["1987-01-21",1.0335,1.0335,1.0136,1.0236,898720.0],["1987-01-22",1.0236,1.0484,1.0186,1.0484,910680.0],["1987-01-23",1.0484,1.0782,1.0484,1.0534,958521.0],["1987-01-26",1.0534,1.0584,1.0434,1.0584,215283.0],["1987-01-27",1.0584,1.0832,1.0584,1.0683,469863.0],["1987-01-28",1.0683,1.0733,1.0584,1.0733,2554348.0],["1987-01-29",1.0733,1.0733,1.0385,1.0434,881634.0],["1987-01-30",1.0434,1.0484,1.0335,1.0385,1534317.0],["1987-02-02",1.0385,1.0633,1.0385,1.0633,1616330.0],["1987-02-03",1.0633,1.0733,1.0584,1.0733,1093500.0],["1987-02-04",1.0733,1.1379,1.0633,1.1031,2542388.0],["1987-02-05",1.1031,1.113,1.0931,1.1031,1665879.0],["1987-02-06",1.1031,1.113,1.0981,1.0981,370765.0],["1987-02-09",1.0981,1.113,1.0832,1.0882,505744.0],["1987-02-10",1.0882,1.108,1.0882,1.1031,211866.0],["1987-02-11",1.1031,1.1329,1.0981,1.1279,1604370.0],["1987-02-12",1.1279,1.1478,1.118,1.1379,1563363.0],["1987-02-13",1.1379,1.1875,1.1279,1.1726,1648793.0],["1987-02-17",1.1726,1.2223,1.1726,1.2074,1100334.0],["1987-02-18",1.2124,1.2571,1.2124,1.2223,1785480.0],["1987-02-19",1.2223,1.2223,1.2124,1.2223,652683.0],["1987-02-20",1.2223,1.2223,1.1875,1.1975,773993.0],["1987-02-23",1.1975,1.1975,1.1677,1.1677,456195.0],["1987-02-24",1.1627,1.1627,1.1329,1.1528,688563.0],["1987-02-25",1.1528,1.1627,1.1428,1.1627,878217.0],["1987-02-26",1.1627,1.1726,1.1627,1.1726,967064.0],["1987-02-27",1.1726,1.1776,1.1677,1.1677,324633.0],["1987-03-02",1.1677,1.1875,1.1677,1.1826,4240730.0],["1987-03-03",1.1826,1.1925,1.1776,1.1875,847463.0],["1987-03-04",1.1875,1.2273,1.1826,1.2124,1187473.0],["1987-03-05",1.2124,1.2273,1.2024,1.2124,914098.0],["1987-03-06",1.2024,1.2024,1.1826,1.1975,2709830.0],["1987-03-09",1.1975,1.2024,1.1875,1.1875,326341.0],["1987-03-10",1.1875,1.1975,1.1826,1.1875,234077.0],["1987-03-11",1.1875,1.1975,1.1875,1.1975,392977.0],["1987-03-12",1.1975,1.2124,1.1975,1.2074,606551.0],["1987-03-13",1.2074,1.2124,1.1875,1.1975,169151.0],["1987-03-16",1.1975,1.1975,1.1875,1.1975,331467.0],["1987-03-17",1.1975,1.2024,1.1875,1.2024,878217.0],["1987-03-18",1.2024,1.2422,1.1975,1.2422,2335648.0],["1987-03-19",1.2422,1.2919,1.2273,1.2819,2467209.0],["1987-03-20",1.2819,1.3416,1.2819,1.3316,1529191.0],["1987-03-23",1.3316,1.3615,1.3118,1.3615,2033227.0],["1987-03-24",1.3614,1.4161,1.3465,1.4062,1913625.0],["1987-03-25",1.4062,1.4161,1.3764,1.3913,2207503.0],["1987-03-26",1.3913,1.4161,1.3863,1.4062,734695.0],["1987-03-27",1.4062,1.4161,1.3863,1.3913,1185764.0],["1987-03-30",1.3863,1.3863,1.3118,1.3118,2204086.0],["1987-03-31",1.3118,1.3267,1.3018,1.3267,1759852.0],["1987-04-01",1.3267,1.3316,1.3018,1.3316,1582158.0],["1987-04-02",1.3316,1.3863,1.3316,1.3813,784245.0],["1987-04-03",1.3813,1.4161,1.3813,1.4161,428857.0],["1987-04-06",1.4161,1.4459,1.3764,1.4062,767159.0],["1987-04-07",1.4062,1.4111,1.3615,1.3664,1981969.0],["1987-04-08",1.3664,1.3813,1.3664,1.3764,2410826.0],["1987-04-09",1.3714,1.3714,1.3465,1.3565,442526.0],["1987-04-10",1.3565,1.4012,1.3316,1.3863,977316.0],["1987-04-13",1.3863,1.3913,1.3416,1.3416,973898.0],["1987-04-14",1.3416,1.3465,1.2969,1.2969,1031991.0],["1987-04-15",1.2969,1.3167,1.2969,1.3118,685146.0],["1987-04-16",1.3118,1.3217,1.272,1.2819,1607787.0],["1987-04-20",1.277,1.277,1.2621,1.277,340010.0],["1987-04-21",1.272,1.272,1.2521,1.272,211866.0],["1987-04-22",1.272,1.2919,1.2621,1.2621,596299.0],["1987-04-23",1.2621,1.2621,1.2472,1.2621,365639.0],["1987-04-24",1.2621,1.2621,1.2571,1.2621,83721.0],["1987-04-27",1.2521,1.2521,1.2223,1.2521,596299.0],["1987-04-28",1.2571,1.2919,1.2571,1.2819,932892.0],["1987-04-29",1.2819,1.2919,1.267,1.267,2720081.0],["1987-04-30",1.267,1.277,1.267,1.277,249455.0],["1987-05-01",1.277,1.277,1.267,1.277,1149884.0],["1987-05-04",1.277,1.277,1.267,1.267,345136.0],["1987-05-05",1.267,1.2919,1.267,1.2919,902138.0],["1987-05-06",1.2919,1.2919,1.277,1.2919,613385.0],["1987-05-07",1.2919,1.2919,1.277,1.2819,1910208.0],["1987-05-08",1.2819,1.2919,1.267,1.277,830377.0],["1987-05-11",1.277,1.277,1.267,1.272,1358332.0],["1987-05-12",1.267,1.267,1.2521,1.2521,1457430.0],["1987-05-13",1.2521,1.2869,1.2521,1.2819,4763559.0],["1987-05-14",1.2819,1.2819,1.272,1.272,100807.0],["1987-05-15",1.272,1.2819,1.267,1.267,240912.0],["1987-05-18",1.267,1.272,1.2621,1.2621,826959.0],["1987-05-19",1.2621,1.272,1.2323,1.2323,1033699.0],["1987-05-20",1.2323,1.2323,1.2024,1.2174,2145994.0],["1987-05-21",1.2174,1.2323,1.2174,1.2323,1689799.0],["1987-05-22",1.2273,1.2273,1.2074,1.2074,1072997.0],["1987-05-26",1.2074,1.2223,1.2074,1.2174,741530.0],["1987-05-27",1.2223,1.272,1.2223,1.267,1506980.0],["1987-05-28",1.2621,1.2621,1.2422,1.2521,1132798.0],["1987-05-29",1.2422,1.2422,1.2372,1.2372,1260942.0],["1987-06-01",1.2372,1.2422,1.2223,1.2273,1894830.0],["1987-06-02",1.2174,1.2174,1.1776,1.1925,4746473.0],["1987-06-03",1.1925,1.2024,1.1826,1.2024,1040534.0],["1987-06-04",1.2024,1.2124,1.1975,1.2024,1430093.0],["1987-06-05",1.2024,1.2124,1.2024,1.2124,85430.0],["1987-06-08",1.2124,1.2223,1.2124,1.2223,206740.0],["1987-06-09",1.2223,1.2372,1.2223,1.2273,1120838.0],["1987-06-10",1.2273,1.2372,1.2273,1.2323,468155.0],["1987-06-11",1.2323,1.2521,1.2273,1.2372,686855.0],["1987-06-12",1.2372,1.2372,1.2024,1.2174,712484.0],["1987-06-15",1.2174,1.2273,1.2174,1.2273,427148.0],["1987-06-16",1.2273,1.2422,1.2174,1.2422,789370.0],["1987-06-17",1.2422,1.277,1.2422,1.272,1491602.0],["1987-06-18",1.272,1.3267,1.267,1.3267,1607787.0],["1987-06-19",1.3267,1.3565,1.3118,1.3465,1042242.0],["1987-06-22",1.3465,1.3565,1.3465,1.3565,652683.0],["1987-06-23",1.3515,1.3515,1.3217,1.3316,1380544.0],["1987-06-24",1.3316,1.3515,1.3217,1.3515,768867.0],["1987-06-25",1.3515,1.3515,1.3416,1.3416,717609.0],["1987-06-26",1.3416,1.3614,1.3416,1.3515,866257.0],["1987-06-29",1.3515,1.3615,1.3515,1.3615,707358.0],["1987-06-30",1.3615,1.3615,1.3515,1.3615,751781.0],["1987-07-01",1.3615,1.3615,1.3515,1.3615,948270.0],["1987-07-02",1.3614,1.3614,1.3465,1.3565,1805984.0],["1987-07-06",1.3565,1.3565,1.3465,1.3515,1262651.0],["1987-07-07",1.3515,1.3615,1.3465,1.3615,240912.0],["1987-07-08",1.3615,1.3615,1.3515,1.3615,116184.0],["1987-07-09",1.3664,1.4459,1.3664,1.431,1712011.0],["1987-07-10",1.431,1.431,1.4111,1.431,394685.0],["1987-07-13",1.4211,1.4211,1.4062,1.4211,314381.0],["1987-07-14",1.4211,1.431,1.4111,1.4111,473280.0],["1987-07-15",1.4111,1.4211,1.4062,1.4161,268249.0],["1987-07-16",1.4161,1.4161,1.3962,1.4111,116184.0],["1987-07-17",1.4111,1.4111,1.3962,1.3962,116184.0],["1987-07-20",1.3962,1.3962,1.3913,1.3913,61509.0],["1987-07-21",1.3913,1.4111,1.3913,1.4111,227243.0],["1987-07-22",1.4111,1.4111,1.3962,1.3962,49549.0],["1987-07-23",1.3962,1.4062,1.3714,1.3714,422023.0],["1987-07-24",1.3714,1.3813,1.3714,1.3714,37589.0],["1987-07-27",1.3714,1.3764,1.3664,1.3714,357096.0],["1987-07-28",1.3714,1.3813,1.3664,1.3714,428857.0],["1987-07-29",1.3714,1.3714,1.3664,1.3664,427148.0],["1987-07-30",1.3664,1.3714,1.3664,1.3714,25629.0],["1987-07-31",1.3714,1.3714,1.3664,1.3664,223826.0],["1987-08-03",1.3664,1.3664,1.3615,1.3664,533081.0],["1987-08-04",1.3664,1.3664,1.3515,1.3615,1207976.0],["1987-08-05",1.3615,1.3664,1.3565,1.3615,1939254.0],["1987-08-06",1.3615,1.3913,1.3565,1.3913,1086666.0],["1987-08-07",1.3913,1.3962,1.3863,1.3962,85430.0],["1987-08-10",1.3962,1.4012,1.3863,1.4012,249455.0],["1987-08-11",1.4012,1.4012,1.3863,1.3863,697106.0],["1987-08-12",1.3863,1.3913,1.3813,1.3813,256289.0],["1987-08-13",1.3813,1.3913,1.3813,1.3913,372473.0],["1987-08-14",1.3863,1.3863,1.3714,1.3714,242620.0],["1987-08-17",1.3714,1.3714,1.3615,1.3615,119602.0],["1987-08-18",1.3614,1.3714,1.3217,1.3366,1028573.0],["1987-08-19",1.3366,1.3515,1.3267,1.3515,661226.0],["1987-08-20",1.3515,1.3614,1.3416,1.3515,244329.0],["1987-08-21",1.3565,1.3615,1.3565,1.3615,194780.0],["1987-08-24",1.3614,1.3614,1.3366,1.3416,278501.0],["1987-08-25",1.3416,1.3515,1.3366,1.3416,640723.0],["1987-08-26",1.3416,1.3416,1.3018,1.3018,743238.0],["1987-08-27",1.3018,1.3118,1.2472,1.2521,2070816.0],["1987-08-28",1.2422,1.2422,1.2273,1.2323,1131089.0],["1987-08-31",1.2323,1.2372,1.2273,1.2372,645848.0],["1987-09-01",1.2372,1.2571,1.2323,1.2323,2931947.0],["1987-09-02",1.2323,1.2472,1.1925,1.1925,1445470.0],["1987-09-03",1.1925,1.1975,1.1329,1.1478,1881162.0],["1987-09-04",1.1478,1.1478,1.1279,1.1379,681729.0],["1987-09-08",1.1379,1.1379,1.1031,1.118,2533845.0],["1987-09-09",1.118,1.1279,1.0931,1.1031,1732514.0],["1987-09-10",1.1031,1.1478,1.0981,1.1379,3140395.0],["1987-09-11",1.1428,1.1925,1.1428,1.1875,1850407.0],["1987-09-14",1.1925,1.2273,1.1925,1.2174,1348080.0],["1987-09-15",1.2174,1.2521,1.2174,1.2422,844045.0],["1987-09-16",1.2422,1.2521,1.2024,1.2074,1414716.0],["1987-09-17",1.2074,1.2124,1.1975,1.1975,1192598.0],["1987-09-18",1.1975,1.2074,1.1925,1.1925,751781.0],["1987-09-21",1.1925,1.2074,1.1677,1.1726,1076414.0],["1987-09-22",1.1677,1.1677,1.1329,1.1677,1361749.0],["1987-09-23",1.1677,1.2074,1.1627,1.2024,1120838.0],["1987-09-24",1.2024,1.2074,1.2024,1.2024,413480.0],["1987-09-25",1.2024,1.2024,1.1826,1.2024,618511.0],["1987-09-28",1.2024,1.2024,1.1925,1.1925,1348080.0],["1987-09-29",1.1925,1.1975,1.1875,1.1875,5126.0],["1987-09-30",1.1975,1.2124,1.1975,1.2124,218700.0],["1987-10-01",1.2124,1.2273,1.2024,1.2273,208448.0],["1987-10-02",1.2273,1.2323,1.2223,1.2323,85430.0],["1987-10-05",1.2323,1.272,1.2223,1.2621,608259.0],["1987-10-06",1.2621,1.2819,1.2521,1.2571,539916.0],["1987-10-07",1.2571,1.267,1.2472,1.267,297295.0],["1987-10-08",1.267,1.267,1.2422,1.2422,363930.0],["1987-10-09",1.2422,1.2422,1.2323,1.2323,384434.0],["1987-10-12",1.2323,1.2372,1.2124,1.2273,375891.0],["1987-10-13",1.2273,1.2521,1.2273,1.2521,150356.0],["1987-10-14",1.2521,1.2521,1.2223,1.2223,410063.0],["1987-10-15",1.2223,1.2323,1.1826,1.1826,1091791.0],["1987-10-16",1.1826,1.1875,1.1279,1.1279,765450.0],["1987-10-19",1.1229,1.1229,1.0236,1.0335,517704.0],["1987-10-20",1.0186,1.0186,0.8447,0.8447,782536.0],["1987-10-21",0.8546,0.9341,0.8546,0.9192,2877272.0],["1987-10-22",0.9143,0.9143,0.8596,0.8646,1725680.0],["1987-10-23",0.8596,0.8596,0.8447,0.8497,469863.0],["1987-10-26",0.8497,0.8497,0.8149,0.8348,1409590.0],["1987-10-27",0.8348,0.8348,0.8049,0.8099,584339.0],["1987-10-28",0.8,0.8,0.7155,0.7404,821834.0],["1987-10-29",0.7453,0.795,0.7453,0.795,389559.0],["1987-10-30",0.8099,0.9341,0.8099,0.9192,1515523.0],["1987-11-02",0.9192,0.9192,0.9043,0.9043,140105.0],["1987-11-03",0.9043,0.9192,0.8745,0.8745,353679.0],["1987-11-04",0.8646,0.8646,0.8298,0.8646,574088.0],["1987-11-05",0.8646,0.8795,0.8646,0.8795,287044.0],["1987-11-06",0.8795,0.9043,0.8795,0.8844,111059.0],["1987-11-09",0.8745,0.8745,0.8646,0.8646,164025.0],["1987-11-10",0.8646,0.8745,0.8646,0.8646,341719.0],["1987-11-11",0.8646,0.8844,0.8646,0.8844,459612.0],["1987-11-12",0.8944,0.9242,0.8944,0.9242,1216519.0],["1987-11-13",0.9242,0.9242,0.9143,0.9242,128145.0],["1987-11-16",0.9242,0.9292,0.9242,0.9242,64927.0],["1987-11-17",0.9242,0.9242,0.9043,0.9043,358805.0],["1987-11-18",0.9192,0.9292,0.9192,0.9242,145230.0],["1987-11-19",0.9242,0.9292,0.9043,0.9043,92264.0],["1987-11-20",0.9043,0.9242,0.9043,0.9242,155482.0],["1987-11-23",0.9242,0.9242,0.9093,0.9242,52966.0],["1987-11-24",0.9242,0.9441,0.9143,0.9292,283627.0],["1987-11-25",0.9292,0.9292,0.9143,0.9143,25629.0],["1987-11-27",0.9143,0.9292,0.9143,0.9143,17086.0],["1987-11-30",0.9143,0.9143,0.9043,0.9093,1262651.0],["1987-12-01",0.9093,0.9242,0.9093,0.9093,145230.0],["1987-12-02",0.9093,0.9192,0.9043,0.9043,143522.0],["1987-12-03",0.9043,0.9143,0.9043,0.9043,557002.0],["1987-12-04",0.9043,0.9043,0.8894,0.8894,333176.0],["1987-12-07",0.8894,0.8994,0.8894,0.8894,551876.0],["1987-12-08",0.8894,0.8944,0.8894,0.8944,348553.0],["1987-12-09",0.8944,0.9341,0.8894,0.9192,726152.0],["1987-12-10",0.9093,0.9093,0.8844,0.8844,389559.0],["1987-12-11",0.8844,0.8844,0.8745,0.8745,293878.0],["1987-12-14",0.8745,0.8894,0.8745,0.8795,302421.0],["1987-12-15",0.8844,0.9093,0.8844,0.8844,2243384.0],["1987-12-16",0.8844,0.8844,0.8049,0.8248,2651738.0],["1987-12-17",0.8248,0.8348,0.7652,0.7851,1606078.0],["1987-12-18",0.7851,0.795,0.7801,0.79,5633234.0],["1987-12-21",0.79,0.8,0.7702,0.7751,676603.0],["1987-12-22",0.7751,0.7801,0.7553,0.7702,828668.0],["1987-12-23",0.7702,0.8049,0.7652,0.8049,712484.0],["1987-12-24",0.8049,0.8049,0.795,0.8049,281918.0],["1987-12-28",0.8049,0.8049,0.79,0.795,1462556.0],["1987-12-29",0.79,0.79,0.7801,0.79,478406.0],["1987-12-30",0.79,0.8099,0.7801,0.8049,304130.0],["1987-12-31",0.8049,0.8099,0.79,0.8049,334884.0],["1988-01-04",0.8049,0.8199,0.8049,0.8099,119602.0],["1988-01-05",0.8397,0.8546,0.8397,0.8397,531373.0],["1988-01-06",0.8397,0.8497,0.8049,0.8049,683438.0],["1988-01-07",0.8049,0.8149,0.8,0.8049,615094.0],["1988-01-08",0.8049,0.8099,0.79,0.795,521121.0],["1988-01-11",0.795,0.795,0.7751,0.795,324633.0],["1988-01-12",0.795,0.8,0.7801,0.7851,160608.0],["1988-01-13",0.7851,0.7851,0.7801,0.7801,76887.0],["1988-01-14",0.79,0.795,0.79,0.79,95681.0],["1988-01-15",0.79,0.8149,0.79,0.795,1510397.0],["1988-01-18",0.795,0.8,0.795,0.8,157191.0],["1988-01-19",0.8,0.8,0.79,0.8,500618.0],["1988-01-20",0.8,0.8,0.7851,0.7851,44423.0],["1988-01-21",0.7851,0.79,0.7702,0.79,3254871.0],["1988-01-22",0.79,0.8,0.7851,0.8,170859.0],["1988-01-25",0.8,0.8049,0.795,0.795,30755.0],["1988-01-26",0.795,0.8049,0.795,0.8,184528.0],["1988-01-27",0.8049,0.8149,0.8049,0.8099,495492.0],["1988-01-28",0.8149,0.8149,0.8149,0.8149,3417.0],["1988-01-29",0.8149,0.8199,0.8149,0.8149,42715.0],["1988-02-01",0.8248,0.8546,0.8248,0.8397,153773.0],["1988-02-02",0.8397,0.8497,0.8199,0.8348,408354.0],["1988-02-03",0.8348,0.8348,0.8248,0.8248,82013.0],["1988-02-04",0.8248,0.8248,0.8149,0.8149,398102.0],["1988-02-05",0.8149,0.8248,0.8149,0.8149,187945.0],["1988-02-08",0.8149,0.8149,0.795,0.795,466446.0],["1988-02-09",0.795,0.8149,0.7851,0.8049,1078123.0],["1988-02-10",0.8049,0.8099,0.8,0.8,59801.0],["1988-02-11",0.8,0.8,0.7851,0.7851,538207.0],["1988-02-12",0.7851,0.795,0.7851,0.7851,157191.0],["1988-02-16",0.7851,0.7851,0.7751,0.7751,59801.0],["1988-02-17",0.7751,0.79,0.7751,0.7851,1354915.0],["1988-02-18",0.7851,0.79,0.7801,0.7851,268249.0],["1988-02-19",0.7851,0.79,0.7801,0.7851,816708.0],["1988-02-22",0.7851,0.7851,0.7702,0.7702,362222.0],["1988-02-23",0.7652,0.7652,0.7553,0.7652,160608.0],["1988-02-24",0.7553,0.7553,0.7354,0.7453,845754.0],["1988-02-25",0.7453,0.7553,0.7453,0.7453,550167.0],["1988-02-26",0.7453,0.7503,0.7453,0.7503,965355.0],["1988-02-29",0.7503,0.7553,0.7453,0.7453,2554348.0],["1988-03-01",0.7503,0.7602,0.7503,0.7553,1259234.0],["1988-03-02",0.7553,0.7602,0.7503,0.7503,1643667.0],["1988-03-03",0.7503,0.7553,0.7404,0.7453,3724734.0],["1988-03-04",0.7453,0.7503,0.7404,0.7404,973898.0],["1988-03-07",0.7453,0.7553,0.7453,0.7553,433983.0],["1988-03-08",0.7553,0.8447,0.7553,0.8447,2704704.0],["1988-03-09",0.8447,0.8745,0.8447,0.8646,1479642.0],["1988-03-10",0.8646,0.8695,0.8447,0.8447,451069.0],["1988-03-11",0.8447,0.8745,0.8447,0.8646,738113.0],["1988-03-14",0.8795,0.9341,0.8795,0.9143,1397630.0],["1988-03-15",0.9143,0.9143,0.8745,0.8994,1180638.0],["1988-03-16",0.8994,0.8994,0.8844,0.8844,205031.0],["1988-03-17",0.8944,0.9093,0.8944,0.9093,1269485.0],["1988-03-18",0.9093,0.9093,0.8994,0.8994,422023.0],["1988-03-21",0.8994,0.8994,0.8894,0.8944,261415.0],["1988-03-22",0.8944,0.9043,0.8944,0.9043,37589.0],["1988-03-23",0.9043,0.9341,0.9043,0.9341,430566.0],["1988-03-24",0.9341,0.9341,0.9143,0.9143,293878.0],["1988-03-25",0.9143,0.9192,0.9043,0.9043,246038.0],["1988-03-28",0.8894,0.8894,0.8795,0.8844,261415.0],["1988-03-29",0.8844,0.9242,0.8844,0.9143,1103752.0],["1988-03-30",0.9292,0.9838,0.9292,0.9341,1790606.0],["1988-03-31",0.9341,0.9341,0.9292,0.9341,474989.0],["1988-04-04",0.9341,0.9341,0.9043,0.9043,264832.0],["1988-04-05",0.9043,0.9143,0.8994,0.9093,223826.0],["1988-04-06",0.9093,0.9143,0.8994,0.9143,695398.0],["1988-04-07",0.9143,0.9192,0.9143,0.9192,324633.0],["1988-04-08",0.9192,0.9192,0.9093,0.9143,326341.0],["1988-04-11",0.9192,0.9341,0.9192,0.9242,1746183.0],["1988-04-12",0.9242,0.9292,0.9192,0.9242,1660753.0],["1988-04-13",0.9242,0.9292,0.9242,0.9292,985859.0],["1988-04-14",0.9292,0.9292,0.9143,0.9192,671477.0],["1988-04-15",0.9192,0.9242,0.9093,0.9192,2197252.0],["1988-04-18",0.9192,0.954,0.9192,0.949,1221645.0],["1988-04-19",0.954,0.9838,0.954,0.9689,483532.0],["1988-04-20",0.9639,0.9639,0.949,0.9639,594591.0],["1988-04-21",0.9639,0.9789,0.959,0.959,734695.0],["1988-04-22",0.9639,0.9739,0.9639,0.9639,199905.0],["1988-04-25",0.9639,0.9739,0.9639,0.9639,37589.0],["1988-04-26",0.9639,0.9739,0.9639,0.9739,56384.0],["1988-04-27",0.9739,0.9789,0.9689,0.9739,362222.0],["1988-04-28",0.9739,0.9739,0.9689,0.9739,275084.0],["1988-04-29",0.9739,0.9739,0.9639,0.9739,117893.0],["1988-05-02",0.9739,0.9739,0.9689,0.9739,6834.0],["1988-05-03",0.9739,1.0385,0.9739,1.0285,1322452.0],["1988-05-04",1.0285,1.0335,1.0186,1.0236,172568.0],["1988-05-05",1.0186,1.0186,0.9938,1.0136,785953.0],["1988-05-06",1.0136,1.0136,1.0087,1.0087,299004.0],["1988-05-09",1.0087,1.0186,1.0087,1.0186,639014.0],["1988-05-10",1.0136,1.0136,1.0037,1.0136,973898.0],["1988-05-11",1.0087,1.0087,0.9938,0.9987,770576.0],["1988-05-12",0.9987,1.0087,0.9987,0.9987,199905.0],["1988-05-13",0.9987,1.0037,0.9938,0.9938,408354.0],["1988-05-16",0.9838,0.9838,0.959,0.9789,816708.0],["1988-05-17",0.9789,0.9789,0.9739,0.9739,152065.0],["1988-05-18",0.9639,0.9639,0.9292,0.9391,510870.0],["1988-05-19",0.9391,0.9441,0.9341,0.9341,382725.0],["1988-05-20",0.9341,0.9341,0.9192,0.9242,208448.0],["1988-05-23",0.9242,0.9341,0.9242,0.9242,555293.0],["1988-05-24",0.9242,0.9391,0.9242,0.9391,266541.0],["1988-05-25",0.9391,0.949,0.9391,0.9441,228952.0],["1988-05-26",0.9441,0.949,0.9391,0.9391,153773.0],["1988-05-27",0.9391,0.949,0.9391,0.9391,187945.0],["1988-05-31",0.9441,0.949,0.9441,0.9441,76887.0],["1988-06-01",0.954,0.9739,0.954,0.9639,346845.0],["1988-06-02",0.9639,0.9739,0.9639,0.9639,117893.0],["1988-06-03",0.9639,0.9739,0.9639,0.9689,30755.0],["1988-06-06",0.9689,0.9789,0.9639,0.9789,232369.0],["1988-06-07",0.9789,0.9789,0.9689,0.9789,152065.0],["1988-06-08",0.9789,0.9789,0.9689,0.9789,633888.0],["1988-06-09",0.9789,0.9838,0.9689,0.9689,83721.0],["1988-06-10",0.9739,0.9888,0.9739,0.9838,398102.0],["1988-06-13",0.9938,1.0087,0.9938,1.0087,208448.0],["1988-06-14",1.0136,1.0335,1.0136,1.0236,601425.0],["1988-06-15",1.0236,1.0335,1.0236,1.0236,90555.0],["1988-06-16",1.0236,1.0335,1.0236,1.0335,73470.0],["1988-06-17",1.0335,1.0584,1.0285,1.0484,1920459.0],["1988-06-20",1.0434,1.0434,1.0186,1.0236,562127.0],["1988-06-21",1.0236,1.0335,1.0087,1.0136,1980260.0],["1988-06-22",1.0136,1.0186,1.0087,1.0087,2863603.0],["1988-06-23",1.0087,1.0186,0.9838,0.9838,852588.0],["1988-06-24",0.9838,0.9888,0.9689,0.9739,560419.0],["1988-06-27",0.9739,0.9789,0.9639,0.9789,416897.0],["1988-06-28",0.9789,0.9888,0.9689,0.9888,560419.0],["1988-06-29",0.9888,0.9987,0.9888,0.9987,177694.0],["1988-06-30",0.9987,0.9987,0.9987,0.9987,20503.0],["1988-07-01",0.9987,1.0087,0.9888,1.0037,362222.0],["1988-07-05",1.0037,1.0087,1.0037,1.0037,80304.0],["1988-07-06",1.0136,1.0186,1.0136,1.0136,297295.0],["1988-07-07",1.0087,1.0087,0.9938,0.9938,369056.0],["1988-07-08",0.9938,1.0087,0.9938,0.9938,11960.0],["1988-07-11",1.0136,1.0484,1.0136,1.0385,560419.0],["1988-07-12",1.0484,1.0683,1.0484,1.0534,445943.0],["1988-07-13",1.0534,1.0534,1.0285,1.0335,662934.0],["1988-07-14",1.0335,1.0385,1.0285,1.0385,51258.0],["1988-07-15",1.0385,1.0385,1.0186,1.0285,172568.0],["1988-07-18",1.0285,1.0335,1.0186,1.0285,128145.0],["1988-07-19",1.0285,1.0285,1.0136,1.0186,305838.0],["1988-07-20",1.0186,1.0236,1.0037,1.0136,114476.0],["1988-07-21",1.0087,1.0087,0.9987,0.9987,46132.0],["1988-07-22",0.9987,0.9987,0.9689,0.9789,510870.0],["1988-07-25",0.9789,0.9888,0.9739,0.9838,285335.0],["1988-07-26",0.9838,1.0037,0.9739,1.0037,239203.0],["1988-07-27",1.0037,1.0087,0.9987,1.0087,326341.0],["1988-07-28",1.0087,1.0136,1.0037,1.0136,830377.0],["1988-07-29",1.0136,1.0236,1.0087,1.0136,63218.0],["1988-08-01",1.0136,1.0236,1.0136,1.0136,32463.0],["1988-08-02",1.0136,1.0335,1.0136,1.0335,146939.0],["1988-08-03",1.0335,1.0335,1.0236,1.0335,51258.0],["1988-08-04",1.0335,1.0484,1.0335,1.0335,512578.0],["1988-08-05",1.0335,1.0484,1.0335,1.0335,58092.0],["1988-08-08",1.0335,1.0434,1.0335,1.0434,51258.0],["1988-08-09",1.0434,1.0484,1.0335,1.0484,78595.0],["1988-08-10",1.0484,1.0484,1.0335,1.0385,141813.0],["1988-08-11",1.0385,1.0385,1.0335,1.0385,5126.0],["1988-08-12",1.0385,1.0385,1.0236,1.0236,134979.0],["1988-08-15",1.0236,1.0285,1.0186,1.0186,181111.0],["1988-08-16",1.0186,1.0335,1.0186,1.0335,348553.0],["1988-08-17",1.0335,1.0335,1.0087,1.0186,365639.0],["1988-08-18",1.0186,1.0186,0.9888,0.9888,970481.0],["1988-08-19",0.9888,1.0037,0.9888,0.9888,59801.0],["1988-08-22",0.9888,1.0037,0.9739,0.9838,2328813.0],["1988-08-23",0.9838,0.9888,0.9789,0.9888,119602.0],["1988-08-24",0.9888,0.9888,0.9739,0.9789,47841.0],["1988-08-25",0.9789,0.9838,0.9689,0.9689,148648.0],["1988-08-26",0.9689,0.9739,0.9341,0.949,259706.0],["1988-08-29",0.949,0.949,0.9441,0.9441,324633.0],["1988-08-30",0.9441,0.949,0.9391,0.9441,93973.0],["1988-08-31",0.9441,0.954,0.9441,0.954,753490.0],["1988-09-01",0.9441,0.9441,0.9143,0.9143,341719.0],["1988-09-02",0.9143,0.9391,0.9143,0.9292,449360.0],["1988-09-06",0.9292,0.9441,0.9292,0.9341,1151592.0],["1988-09-07",0.9341,0.9789,0.9341,0.9739,938018.0],["1988-09-08",0.9838,1.0236,0.9838,1.0136,647557.0],["1988-09-09",1.0136,1.0335,1.0087,1.0285,387851.0],["1988-09-12",1.0335,1.0484,1.0335,1.0335,201614.0],["1988-09-13",1.0385,1.0484,1.0385,1.0484,141813.0],["1988-09-14",1.0484,1.0931,1.0484,1.0931,529664.0],["1988-09-15",1.0931,1.113,1.0733,1.0782,903846.0],["1988-09-16",1.0782,1.0882,1.0683,1.0782,213574.0],["1988-09-19",1.0782,1.0782,1.0733,1.0733,133270.0],["1988-09-20",1.0733,1.0782,1.0683,1.0683,83721.0],["1988-09-21",1.0683,1.0782,1.0683,1.0683,133270.0],["1988-09-22",1.0683,1.0782,1.0683,1.0782,228952.0],["1988-09-23",1.0733,1.0733,1.0683,1.0733,293878.0],["1988-09-26",1.0733,1.0733,1.0683,1.0733,78595.0],["1988-09-27",1.0733,1.0733,1.0683,1.0683,39298.0],["1988-09-28",1.0683,1.0931,1.0683,1.0882,391268.0],["1988-09-29",1.0931,1.1329,1.0931,1.1229,1038825.0],["1988-09-30",1.1229,1.1528,1.113,1.1478,604842.0],["1988-10-03",1.1478,1.1478,1.1279,1.1428,495492.0],["1988-10-04",1.1428,1.1478,1.0931,1.1031,2101570.0],["1988-10-05",1.0931,1.0931,1.0733,1.0882,193071.0],["1988-10-06",1.0882,1.0882,1.0584,1.0733,338302.0],["1988-10-07",1.0733,1.1031,1.0733,1.0931,625345.0],["1988-10-10",1.0931,1.0981,1.0832,1.0882,167442.0],["1988-10-11",1.0931,1.1031,1.0931,1.1031,54675.0],["1988-10-12",1.0931,1.0931,1.0733,1.0832,399811.0],["1988-10-13",1.0832,1.0832,1.0733,1.0832,42715.0],["1988-10-14",1.0832,1.0882,1.0782,1.0832,218700.0],["1988-10-17",1.0832,1.0931,1.0782,1.0782,252872.0],["1988-10-18",1.0832,1.0882,1.0832,1.0832,32463.0],["1988-10-19",1.0882,1.1031,1.0882,1.1031,170859.0],["1988-10-20",1.1031,1.113,1.1031,1.1031,99098.0],["1988-10-21",1.108,1.118,1.108,1.118,51258.0],["1988-10-24",1.118,1.1229,1.1031,1.118,186237.0],["1988-10-25",1.118,1.1379,1.118,1.118,656100.0],["1988-10-26",1.118,1.1329,1.113,1.1229,136688.0],["1988-10-27",1.108,1.108,1.0832,1.0832,396394.0],["1988-10-28",1.0832,1.0931,1.0832,1.0882,136688.0],["1988-10-31",1.0832,1.0832,1.0633,1.0633,341719.0],["1988-11-01",1.0633,1.0733,1.0484,1.0584,164025.0],["1988-11-02",1.0434,1.0434,1.0285,1.0434,671477.0],["1988-11-03",1.0434,1.0534,1.0434,1.0534,193071.0],["1988-11-04",1.0534,1.0584,1.0534,1.0584,216991.0],["1988-11-07",1.0584,1.0584,1.0385,1.0484,124727.0],["1988-11-08",1.0484,1.0733,1.0484,1.0733,280209.0],["1988-11-09",1.0733,1.0882,1.0683,1.0782,299004.0],["1988-11-10",1.0782,1.0782,1.0633,1.0733,220409.0],["1988-11-11",1.0633,1.0633,1.0534,1.0584,413480.0],["1988-11-14",1.0584,1.0633,1.0534,1.0534,222117.0],["1988-11-15",1.0633,1.0633,1.0633,1.0633,8543.0],["1988-11-16",1.0633,1.0782,1.0633,1.0633,220409.0],["1988-11-17",1.0633,1.0882,1.0633,1.0882,500618.0],["1988-11-18",1.0981,1.108,1.0981,1.0981,172568.0],["1988-11-21",1.0981,1.0981,1.0981,1.0981,252872.0],["1988-11-22",1.0981,1.118,1.0981,1.108,840628.0],["1988-11-23",1.108,1.118,1.108,1.118,64927.0],["1988-11-25",1.118,1.118,1.108,1.118,148648.0],["1988-11-28",1.118,1.1379,1.108,1.1279,628763.0],["1988-11-29",1.1279,1.1577,1.1279,1.1478,743238.0],["1988-11-30",1.1478,1.1776,1.1428,1.1726,645848.0],["1988-12-01",1.1925,1.2223,1.1925,1.2124,1014905.0],["1988-12-02",1.2024,1.2024,1.1677,1.1677,1301948.0],["1988-12-05",1.1677,1.1726,1.1577,1.1627,275084.0],["1988-12-06",1.1627,1.1627,1.1428,1.1627,1423259.0],["1988-12-07",1.1627,1.1677,1.1577,1.1577,492075.0],["1988-12-08",1.1577,1.1577,1.1577,1.1577,0.0],["1988-12-09",1.1528,1.1528,1.1428,1.1528,201614.0],["1988-12-12",1.1528,1.1627,1.1478,1.1528,814999.0],["1988-12-13",1.1627,1.1726,1.1627,1.1627,172568.0],["1988-12-14",1.1627,1.1726,1.1627,1.1726,117893.0],["1988-12-15",1.1726,1.1776,1.1677,1.1677,174277.0],["1988-12-16",1.1726,1.1975,1.1726,1.1975,314381.0],["1988-12-19",1.1975,1.2174,1.1925,1.2174,437400.0],["1988-12-20",1.2174,1.2571,1.2024,1.2024,910680.0],["1988-12-21",1.1975,1.1975,1.1677,1.1726,4047659.0],["1988-12-22",1.1726,1.1826,1.1726,1.1826,222117.0],["1988-12-23",1.1776,1.1776,1.1776,1.1776,5126.0],["1988-12-27",1.1925,1.2174,1.1925,1.2074,715901.0],["1988-12-28",1.2074,1.2422,1.2074,1.2422,389559.0],["1988-12-29",1.2422,1.267,1.2422,1.2422,326341.0],["1988-12-30",1.2422,1.2521,1.2422,1.2521,27338.0],["1989-01-03",1.2472,1.2472,1.2273,1.2323,895303.0],["1989-01-04",1.2323,1.2472,1.2323,1.2472,1115712.0],["1989-01-05",1.2472,1.2521,1.2323,1.2372,1079831.0],["1989-01-06",1.2422,1.2521,1.2422,1.2521,41006.0],["1989-01-09",1.2472,1.2472,1.2422,1.2422,334884.0],["1989-01-10",1.2422,1.2521,1.2422,1.2422,123019.0],["1989-01-11",1.2323,1.2323,1.2323,1.2323,15377.0],["1989-01-12",1.2323,1.2422,1.2323,1.2422,109350.0],["1989-01-13",1.2422,1.2521,1.2323,1.2323,83721.0],["1989-01-16",1.2323,1.272,1.2323,1.272,512578.0],["1989-01-17",1.272,1.2869,1.272,1.277,844045.0],["1989-01-18",1.277,1.2819,1.272,1.272,100807.0],["1989-01-19",1.272,1.2869,1.272,1.277,329759.0],["1989-01-20",1.277,1.2919,1.277,1.2869,567253.0],["1989-01-23",1.2869,1.2919,1.2819,1.2819,143522.0],["1989-01-24",1.2819,1.3167,1.2819,1.3068,379308.0],["1989-01-25",1.3068,1.3416,1.3068,1.3416,801330.0],["1989-01-26",1.3416,1.3565,1.3316,1.3515,1414716.0],["1989-01-27",1.3515,1.4012,1.3465,1.3962,1153301.0],["1989-01-30",1.3962,1.426,1.3813,1.4111,1505271.0],["1989-01-31",1.4111,1.441,1.4062,1.4161,1963174.0],["1989-02-01",1.4161,1.426,1.3813,1.3863,968773.0],["1989-02-02",1.3813,1.3813,1.3565,1.3764,2595354.0],["1989-02-03",1.3714,1.3714,1.3615,1.3615,105933.0],["1989-02-06",1.3615,1.3664,1.3416,1.3664,1501854.0],["1989-02-07",1.3664,1.3813,1.3615,1.3714,1602661.0],["1989-02-08",1.3714,1.3813,1.3366,1.3366,587756.0],["1989-02-09",1.3366,1.3565,1.3118,1.3565,1407881.0],["1989-02-10",1.3515,1.3515,1.3366,1.3465,625345.0],["1989-02-13",1.3465,1.3565,1.3366,1.3465,1013196.0],["1989-02-14",1.3465,1.3565,1.3416,1.3465,558710.0],["1989-02-15",1.3465,1.3565,1.3465,1.3465,34172.0],["1989-02-16",1.3465,1.3465,1.3465,1.3465,35880.0],["1989-02-17",1.3515,1.3714,1.3515,1.3615,572379.0],["1989-02-21",1.3615,1.3913,1.3615,1.3913,384434.0],["1989-02-22",1.3813,1.3813,1.3714,1.3714,391268.0],["1989-02-23",1.3714,1.3813,1.3664,1.3764,787662.0],["1989-02-24",1.3764,1.3764,1.3664,1.3714,389559.0],["1989-02-27",1.3714,1.3813,1.3664,1.3813,220409.0],["1989-02-28",1.3813,1.3913,1.3714,1.3813,216991.0],["1989-03-01",1.3863,1.4211,1.3863,1.4211,1091791.0],["1989-03-02",1.4211,1.4708,1.4211,1.4608,1597535.0],["1989-03-03",1.4608,1.4608,1.4509,1.4608,292170.0],["1989-03-06",1.4608,1.4807,1.4509,1.4708,661226.0],["1989-03-07",1.4807,1.5205,1.4807,1.4956,1718845.0],["1989-03-08",1.4956,1.5006,1.4807,1.5006,668060.0],["1989-03-09",1.5006,1.5006,1.4757,1.4906,1556529.0],["1989-03-10",1.4956,1.5354,1.4956,1.5105,674895.0],["1989-03-13",1.5105,1.5155,1.4956,1.5006,779119.0],["1989-03-14",1.5006,1.5055,1.4906,1.4906,811582.0],["1989-03-15",1.4956,1.5354,1.4956,1.5254,876509.0],["1989-03-16",1.5304,1.59,1.5304,1.5503,3193362.0],["1989-03-17",1.5304,1.5304,1.4807,1.4807,717609.0],["1989-03-20",1.4807,1.4807,1.4509,1.4608,392977.0],["1989-03-21",1.4807,1.4906,1.4807,1.4807,160608.0],["1989-03-22",1.4807,1.4906,1.4807,1.4906,671477.0],["1989-03-23",1.4906,1.4906,1.4807,1.4906,980733.0],["1989-03-27",1.4807,1.4807,1.4509,1.4608,580922.0],["1989-03-28",1.4608,1.4608,1.441,1.4509,1207976.0],["1989-03-29",1.4509,1.4608,1.431,1.4509,601425.0],["1989-03-30",1.4509,1.4509,1.431,1.4509,1272902.0],["1989-03-31",1.4509,1.4608,1.441,1.4509,765450.0],["1989-04-03",1.4509,1.4608,1.4509,1.4509,343427.0],["1989-04-04",1.441,1.441,1.4111,1.441,538207.0],["1989-04-05",1.441,1.4509,1.431,1.4509,777410.0],["1989-04-06",1.4459,1.4459,1.431,1.4459,328050.0],["1989-04-07",1.4509,1.4708,1.4509,1.4608,1464265.0],["1989-04-10",1.4608,1.4708,1.4608,1.4658,1067871.0],["1989-04-11",1.4658,1.5403,1.4608,1.5205,2696161.0],["1989-04-12",1.5205,1.5602,1.5205,1.5304,623637.0],["1989-04-13",1.5205,1.5205,1.4906,1.4906,293878.0],["1989-04-14",1.5105,1.5503,1.5105,1.5503,1267777.0],["1989-04-17",1.5503,1.6,1.5403,1.6,1081540.0],["1989-04-18",1.6,1.6298,1.6,1.6298,780827.0],["1989-04-19",1.6298,1.6298,1.59,1.6099,944852.0],["1989-04-20",1.6099,1.6099,1.5801,1.6099,982441.0],["1989-04-21",1.6099,1.6099,1.59,1.59,538207.0],["1989-04-24",1.59,1.6,1.5801,1.59,890177.0],["1989-04-25",1.59,1.6099,1.5602,1.6099,6668641.0],["1989-04-26",1.6099,1.6198,1.6,1.6198,218700.0],["1989-04-27",1.6198,1.6695,1.6198,1.6596,1465973.0],["1989-04-28",1.6596,1.6795,1.6298,1.6496,1341246.0],["1989-05-01",1.6397,1.6397,1.59,1.6198,297295.0],["1989-05-02",1.6198,1.6198,1.6,1.6,208448.0],["1989-05-03",1.6,1.6,1.5403,1.5701,1228479.0],["1989-05-04",1.5701,1.6,1.5602,1.59,1739348.0],["1989-05-05",1.59,1.6198,1.5801,1.6,297295.0],["1989-05-08",1.6,1.6,1.5801,1.59,157191.0],["1989-05-09",1.59,1.59,1.5801,1.5801,257998.0],["1989-05-10",1.5801,1.59,1.5801,1.59,579213.0],["1989-05-11",1.59,1.59,1.5602,1.5801,861131.0],["1989-05-12",1.5801,1.6,1.5403,1.5602,627054.0],["1989-05-15",1.5602,1.5701,1.5403,1.5602,1199433.0],["1989-05-16",1.5602,1.59,1.5602,1.5751,1231896.0],["1989-05-17",1.5751,1.6099,1.5602,1.6,1992220.0],["1989-05-18",1.6,1.6546,1.59,1.6546,1069580.0],["1989-05-19",1.6546,1.6795,1.6496,1.6546,230660.0],["1989-05-22",1.6546,1.6596,1.6397,1.6596,736404.0],["1989-05-23",1.6596,1.6695,1.6496,1.6496,269958.0],["1989-05-24",1.6496,1.6596,1.6397,1.6397,49549.0],["1989-05-25",1.6596,1.6795,1.6596,1.6596,644140.0],["1989-05-26",1.6596,1.6795,1.6596,1.6695,804748.0],["1989-05-30",1.6695,1.6795,1.6596,1.6596,29046.0],["1989-05-31",1.6645,1.7093,1.6645,1.6894,473280.0],["1989-06-01",1.6894,1.7192,1.6894,1.6894,811582.0],["1989-06-02",1.6894,1.6894,1.6596,1.6596,365639.0],["1989-06-05",1.6596,1.6695,1.6298,1.6347,463029.0],["1989-06-06",1.6347,1.6397,1.6198,1.6198,478406.0],["1989-06-07",1.6198,1.6397,1.6,1.6,671477.0],["1989-06-08",1.6,1.6198,1.5801,1.6198,867966.0],["1989-06-09",1.6198,1.6198,1.6,1.6099,252872.0],["1989-06-12",1.6198,1.6795,1.6198,1.6645,603134.0],["1989-06-13",1.6645,1.6993,1.6496,1.6993,240912.0],["1989-06-14",1.6993,1.6993,1.6695,1.6695,225534.0],["1989-06-15",1.6695,1.6695,1.6496,1.6496,203323.0],["1989-06-16",1.6496,1.6695,1.6496,1.6695,107641.0],["1989-06-19",1.6993,1.6993,1.6695,1.6993,232369.0],["1989-06-20",1.6993,1.6993,1.6844,1.6993,102516.0],["1989-06-21",1.6993,1.6993,1.6695,1.6993,391838.0],["1989-06-22",1.6993,1.7142,1.6844,1.7142,96820.0],["1989-06-23",1.7142,1.7142,1.6695,1.6993,411202.0],["1989-06-26",1.6993,1.7142,1.6993,1.7142,263123.0],["1989-06-27",1.7142,1.759,1.6993,1.744,420314.0],["1989-06-28",1.744,1.759,1.7291,1.744,365639.0],["1989-06-29",1.744,1.744,1.7142,1.744,169720.0],["1989-06-30",1.744,1.7739,1.744,1.744,223256.0],["1989-07-03",1.744,1.759,1.7291,1.7291,83152.0],["1989-07-05",1.7291,1.7291,1.6993,1.7068,1827056.0],["1989-07-06",1.7068,1.7142,1.677,1.6993,2427342.0],["1989-07-07",1.6993,1.7739,1.6695,1.759,891886.0],["1989-07-10",1.759,1.7888,1.744,1.744,1197155.0],["1989-07-11",1.759,1.7739,1.759,1.759,161747.0],["1989-07-12",1.759,1.7888,1.744,1.7888,1206267.0],["1989-07-13",1.7888,1.7888,1.759,1.7888,746086.0],["1989-07-14",1.7888,1.8037,1.7739,1.7888,526247.0],["1989-07-17",1.7888,1.8186,1.7888,1.8186,267680.0],["1989-07-18",1.8186,1.8186,1.7962,1.8186,333745.0],["1989-07-19",1.8186,1.8186,1.7888,1.7888,1839586.0],["1989-07-20",1.7888,1.8782,1.7888,1.8782,1462556.0],["1989-07-21",1.8782,1.9229,1.8633,1.9229,875939.0],["1989-07-24",1.9229,1.9676,1.8931,1.9378,607120.0],["1989-07-25",1.9676,2.0571,1.9676,2.0124,934031.0],["1989-07-26",2.0124,2.0124,1.9527,1.9527,297295.0],["1989-07-27",1.9527,2.0124,1.9527,1.9527,752920.0],["1989-07-28",1.9676,2.0124,1.9676,1.9975,439678.0],["1989-07-31",1.9975,2.0198,1.99,2.0124,536498.0],["1989-08-01",2.0124,2.0124,1.9975,2.0049,367917.0],["1989-08-02",2.0049,2.0049,1.99,1.99,189084.0],["1989-08-03",1.9826,1.99,1.9826,1.99,88847.0],["1989-08-04",1.99,1.99,1.99,1.99,88847.0],["1989-08-07",1.9826,1.9826,1.9602,1.9676,641292.0],["1989-08-08",1.9527,1.9602,1.9527,1.9527,124158.0],["1989-08-09",1.9602,1.9602,1.9453,1.9453,318938.0],["1989-08-10",1.9453,1.9453,1.8931,1.908,449930.0],["1989-08-11",1.9155,1.9155,1.908,1.9155,168581.0],["1989-08-14",1.908,1.908,1.9006,1.908,72900.0],["1989-08-15",1.908,1.9155,1.9006,1.9155,84291.0],["1989-08-16",1.908,1.9229,1.908,1.9229,496631.0],["1989-08-17",1.9304,1.9527,1.9304,1.9453,266541.0],["1989-08-18",1.9453,1.9676,1.9453,1.9676,143522.0],["1989-08-21",1.9751,1.9751,1.9602,1.9602,129853.0],["1989-08-22",1.9378,1.9453,1.9378,1.9453,118463.0],["1989-08-23",1.9453,1.99,1.9453,1.9527,320077.0],["1989-08-24",1.9453,1.9751,1.9453,1.9676,116184.0],["1989-08-25",1.9676,1.9676,1.9602,1.9602,88847.0],["1989-08-28",1.9527,1.9602,1.9527,1.9602,92264.0],["1989-08-29",1.9527,1.9527,1.9378,1.9378,348553.0],["1989-08-30",1.9304,1.9304,1.9155,1.9304,99098.0],["1989-08-31",1.908,1.908,1.8484,1.8484,1120838.0],["1989-09-01",1.8484,1.8484,1.8335,1.8409,120741.0],["1989-09-05",1.826,1.826,1.7515,1.8037,1495589.0],["1989-09-06",1.8037,1.8186,1.7813,1.8111,1159566.0],["1989-09-07",1.8037,1.8186,1.7962,1.7962,219839.0],["1989-09-08",1.7962,1.8186,1.7962,1.7962,126436.0],["1989-09-11",1.7813,1.7813,1.7515,1.7664,703941.0],["1989-09-12",1.7664,1.7664,1.7217,1.7366,629902.0],["1989-09-13",1.7291,1.744,1.6993,1.6993,403228.0],["1989-09-14",1.6844,1.7217,1.6695,1.7217,451069.0],["1989-09-15",1.7068,1.7068,1.677,1.6919,456764.0],["1989-09-18",1.6844,1.6993,1.677,1.6993,71761.0],["1989-09-19",1.6993,1.6993,1.6919,1.6919,134409.0],["1989-09-20",1.6919,1.6919,1.677,1.6919,522830.0],["1989-09-21",1.6993,1.6993,1.6844,1.6844,328050.0],["1989-09-22",1.6844,1.7142,1.6844,1.7068,853158.0],["1989-09-25",1.7142,1.7515,1.7068,1.7515,194780.0],["1989-09-26",1.759,1.7888,1.759,1.7813,219839.0],["1989-09-27",1.7739,1.8111,1.7739,1.8037,1135645.0],["1989-09-28",1.8111,1.8186,1.759,1.7664,1341816.0],["1989-09-29",1.7664,1.7739,1.7664,1.7664,358805.0],["1989-10-02",1.759,1.7739,1.759,1.7664,247177.0],["1989-10-03",1.7739,1.7739,1.7366,1.7366,935170.0],["1989-10-04",1.744,1.7888,1.744,1.7888,464738.0],["1989-10-05",1.7813,1.8037,1.7813,1.7813,1199433.0],["1989-10-06",1.7888,1.7962,1.7739,1.7739,158330.0],["1989-10-09",1.7739,1.7813,1.759,1.7813,200475.0],["1989-10-10",1.759,1.7664,1.7515,1.759,760894.0],["1989-10-11",1.759,1.7664,1.759,1.7664,53536.0],["1989-10-12",1.7664,1.7739,1.7664,1.7664,140105.0],["1989-10-13",1.7739,1.7739,1.7142,1.7142,426009.0],["1989-10-16",1.6695,1.7291,1.6472,1.6993,331467.0],["1989-10-17",1.6919,1.744,1.6919,1.744,128714.0],["1989-10-18",1.7291,1.7366,1.7217,1.7217,287044.0],["1989-10-19",1.7291,1.759,1.7142,1.7515,353109.0],["1989-10-20",1.7366,1.7515,1.7366,1.7515,103655.0],["1989-10-23",1.7664,1.7888,1.7664,1.7813,117323.0],["1989-10-24",1.7664,1.7664,1.7515,1.759,33033.0],["1989-10-25",1.759,1.759,1.7366,1.759,325772.0],["1989-10-26",1.744,1.759,1.744,1.744,171998.0],["1989-10-27",1.759,1.7664,1.7291,1.7291,232369.0],["1989-10-30",1.7142,1.7142,1.6919,1.7142,354248.0],["1989-10-31",1.7217,1.7291,1.7142,1.7291,330328.0],["1989-11-01",1.7142,1.744,1.7142,1.7217,282488.0],["1989-11-02",1.7366,1.744,1.7366,1.744,18225.0],["1989-11-03",1.7515,1.7515,1.7291,1.744,75178.0],["1989-11-06",1.7291,1.7515,1.7291,1.7515,166303.0],["1989-11-07",1.7366,1.7515,1.7366,1.7366,80873.0],["1989-11-08",1.7515,1.7515,1.7366,1.7515,30755.0],["1989-11-09",1.744,1.7664,1.744,1.7664,168581.0],["1989-11-10",1.7515,1.8037,1.7515,1.8037,364500.0],["1989-11-13",1.8037,1.8037,1.7888,1.7888,521691.0],["1989-11-14",1.7739,1.8037,1.7739,1.7962,625345.0],["1989-11-15",1.7888,1.8111,1.7888,1.8111,38728.0],["1989-11-16",1.8111,1.8111,1.7962,1.8037,27338.0],["1989-11-17",1.7962,1.8186,1.7888,1.8186,288183.0],["1989-11-20",1.8335,1.8484,1.826,1.8335,361083.0],["1989-11-21",1.8335,1.8409,1.8335,1.8335,296156.0],["1989-11-22",1.8335,1.8558,1.826,1.8558,23920.0],["1989-11-24",1.8633,1.8931,1.8633,1.8931,205031.0],["1989-11-27",1.8931,1.908,1.8931,1.908,263123.0],["1989-11-28",1.8931,1.9006,1.8633,1.8708,121880.0],["1989-11-29",1.8708,1.8708,1.8409,1.8558,428288.0],["1989-11-30",1.8409,1.8409,1.8335,1.8335,198197.0],["1989-12-01",1.8335,1.8335,1.8186,1.826,28477.0],["1989-12-04",1.8186,1.826,1.8186,1.8186,489797.0],["1989-12-05",1.826,1.826,1.8186,1.8186,456764.0],["1989-12-06",1.826,1.8633,1.8186,1.8633,1189181.0],["1989-12-07",1.8633,1.8857,1.8633,1.8857,424870.0],["1989-12-08",1.8857,1.8857,1.8782,1.8857,41006.0],["1989-12-11",1.8708,1.8782,1.8633,1.8633,293878.0],["1989-12-12",1.8708,1.8708,1.8708,1.8708,85430.0],["1989-12-13",1.8633,1.8708,1.8633,1.8708,123019.0],["1989-12-14",1.8708,1.8708,1.8708,1.8708,0.0],["1989-12-15",1.8782,1.8782,1.8708,1.8782,10252.0],["1989-12-18",1.8708,1.8782,1.8633,1.8633,351970.0],["1989-12-19",1.8633,1.8633,1.8484,1.8633,91125.0],["1989-12-20",1.8633,1.8782,1.8633,1.8708,186806.0],["1989-12-21",1.8708,1.8782,1.8708,1.8782,233508.0],["1989-12-22",1.8708,1.8857,1.8708,1.8857,509161.0],["1989-12-26",1.8931,1.9006,1.8782,1.9006,58092.0],["1989-12-27",1.8857,1.908,1.8857,1.908,238064.0],["1989-12-28",1.908,1.9155,1.908,1.908,110489.0],["1989-12-29",1.9155,1.9602,1.9155,1.9602,189084.0],["1990-01-02",1.9602,1.9751,1.9453,1.9751,1166400.0],["1990-01-03",1.9825,2.0049,1.9602,2.0049,1296253.0],["1990-01-04",1.9975,2.0049,1.9751,1.99,773423.0],["1990-01-05",1.9826,1.9826,1.9676,1.9751,1050216.0],["1990-01-08",1.9602,1.9676,1.9602,1.9676,717609.0],["1990-01-09",1.9602,1.9826,1.9602,1.9826,801900.0],["1990-01-10",1.9751,1.9751,1.9602,1.9602,207309.0],["1990-01-11",1.9453,1.9676,1.9453,1.9676,240342.0],["1990-01-12",1.9676,1.9676,1.9453,1.9453,325772.0],["1990-01-15",1.9304,1.9527,1.9304,1.9527,78595.0],["1990-01-16",1.9378,1.9453,1.9304,1.9453,164025.0],["1990-01-17",1.9602,1.9602,1.9527,1.9527,149217.0],["1990-01-18",1.9602,1.9602,1.9527,1.9602,96820.0],["1990-01-19",1.9602,1.9602,1.9527,1.9527,942005.0],["1990-01-22",1.9453,1.9453,1.9453,1.9453,69483.0],["1990-01-23",1.9453,1.9453,1.908,1.908,1513814.0],["1990-01-24",1.9006,1.9006,1.8708,1.8931,870244.0],["1990-01-25",1.8931,1.8931,1.8782,1.8857,295017.0],["1990-01-26",1.8782,1.8857,1.8782,1.8857,22781.0],["1990-01-29",1.8857,1.8931,1.8708,1.8782,135548.0],["1990-01-30",1.8782,1.8782,1.8484,1.8484,328050.0],["1990-01-31",1.8558,1.8633,1.8558,1.8558,531942.0],["1990-02-01",1.8633,1.8857,1.8633,1.8857,272236.0],["1990-02-02",1.8857,1.9006,1.8857,1.9006,246038.0],["1990-02-05",1.908,1.9527,1.9006,1.9527,470433.0],["1990-02-06",1.9527,1.9676,1.9527,1.9676,87708.0],["1990-02-07",1.9826,1.99,1.9826,1.9826,99098.0],["1990-02-08",1.99,2.0273,1.99,2.0124,330328.0],["1990-02-09",2.0049,2.0273,2.0049,2.0273,18225.0],["1990-02-12",2.0571,2.0571,2.0273,2.0273,592313.0],["1990-02-13",2.0124,2.0124,2.0124,2.0124,267680.0],["1990-02-14",2.0124,2.0124,1.9602,1.9602,111628.0],["1990-02-15",1.9304,1.9304,1.9006,1.9006,624206.0],["1990-02-16",1.9006,1.9006,1.8931,1.8931,192502.0],["1990-02-20",1.8782,1.8782,1.8558,1.8558,492075.0],["1990-02-21",1.8409,1.8409,1.7888,1.7888,1649363.0],["1990-02-22",1.7739,1.7739,1.7217,1.7291,672047.0],["1990-02-23",1.7291,1.7291,1.7291,1.7291,66066.0],["1990-02-26",1.7291,1.7291,1.7217,1.7217,743808.0],["1990-02-27",1.7142,1.7217,1.7142,1.7142,546750.0],["1990-02-28",1.7068,1.7813,1.7068,1.7291,1428384.0],["1990-03-01",1.7366,1.7366,1.7291,1.7366,54675.0],["1990-03-02",1.7366,1.8186,1.7366,1.8186,522830.0],["1990-03-05",1.8186,1.8186,1.8186,1.8186,76317.0],["1990-03-06",1.8037,1.8186,1.7739,1.8186,461320.0],["1990-03-07",1.8335,1.8484,1.8335,1.8335,721027.0],["1990-03-08",1.8335,1.8484,1.826,1.8484,329189.0],["1990-03-09",1.8335,1.8484,1.8335,1.8335,542194.0],["1990-03-12",1.8335,1.8335,1.8186,1.8335,203892.0],["1990-03-13",1.8186,1.8186,1.7888,1.7962,77456.0],["1990-03-14",1.7813,1.7813,1.7515,1.7739,200475.0],["1990-03-15",1.759,1.759,1.7142,1.7142,242620.0],["1990-03-16",1.7217,1.744,1.7217,1.7291,226673.0],["1990-03-19",1.7142,1.7291,1.7142,1.7291,52397.0],["1990-03-20",1.7142,1.7217,1.7142,1.7142,141244.0],["1990-03-21",1.7068,1.7068,1.6993,1.7068,302991.0],["1990-03-22",1.6993,1.7291,1.6993,1.7291,632180.0],["1990-03-23",1.7291,1.7664,1.7291,1.7664,539916.0],["1990-03-26",1.7739,1.7739,1.7664,1.7664,267680.0],["1990-03-27",1.7739,1.7813,1.7664,1.7664,7973.0],["1990-03-28",1.7739,1.7888,1.7664,1.7888,74039.0],["1990-03-29",1.8111,1.826,1.8111,1.8186,396394.0],["1990-03-30",1.8186,1.8484,1.8186,1.8484,63788.0],["1990-04-02",1.8633,1.8782,1.8633,1.8782,199336.0],["1990-04-03",1.8633,1.8857,1.8633,1.8782,101377.0],["1990-04-04",1.8857,1.9378,1.8857,1.9229,218700.0],["1990-04-05",1.908,1.9229,1.8857,1.8931,113906.0],["1990-04-06",1.8857,1.8857,1.8708,1.8708,47841.0],["1990-04-09",1.8633,1.8633,1.8558,1.8558,37589.0],["1990-04-10",1.8484,1.8558,1.8335,1.8335,175416.0],["1990-04-11",1.8335,1.8335,1.8186,1.8186,148078.0],["1990-04-12",1.8186,1.826,1.8186,1.8186,43284.0],["1990-04-16",1.8335,1.8335,1.826,1.8335,124158.0],["1990-04-17",1.8335,1.8335,1.8186,1.8186,23920.0],["1990-04-18",1.8186,1.8186,1.7888,1.8037,460181.0],["1990-04-19",1.8037,1.8335,1.7962,1.8335,153773.0],["1990-04-20",1.8186,1.8335,1.8186,1.8335,135548.0],["1990-04-23",1.8186,1.8186,1.8037,1.8111,206170.0],["1990-04-24",1.8186,1.8335,1.8111,1.8111,224395.0],["1990-04-25",1.8111,1.8111,1.8037,1.8111,58092.0],["1990-04-26",1.8111,1.8186,1.8111,1.8111,95681.0],["1990-04-27",1.8186,1.8335,1.8186,1.8186,473850.0],["1990-04-30",1.826,1.826,1.8111,1.826,29616.0],["1990-05-01",1.8409,1.8782,1.8409,1.8782,66066.0],["1990-05-02",1.8931,1.9155,1.8931,1.908,130992.0],["1990-05-03",1.9676,1.9676,1.9527,1.9602,873661.0],["1990-05-04",1.9676,1.9676,1.9527,1.9602,110489.0],["1990-05-07",1.9527,1.9676,1.9453,1.9602,150356.0],["1990-05-08",1.9527,1.9602,1.9453,1.9602,333745.0],["1990-05-09",1.9676,1.9676,1.9527,1.9602,101377.0],["1990-05-10",1.9527,1.9676,1.9527,1.9676,83152.0],["1990-05-11",1.9676,2.0124,1.9676,1.9975,482963.0],["1990-05-14",2.0124,2.1167,2.0124,2.1167,1271194.0],["1990-05-15",2.1167,2.1465,2.1018,2.1465,670908.0],["1990-05-16",2.1465,2.2211,2.1465,2.2061,564975.0],["1990-05-17",2.2061,2.2136,2.1912,2.1912,891886.0],["1990-05-18",2.1987,2.2061,2.1912,2.2061,175416.0],["1990-05-21",2.1912,2.236,2.1912,2.236,1176652.0],["1990-05-22",2.2658,2.2881,2.2658,2.2881,683438.0],["1990-05-23",2.2807,2.2956,2.2509,2.2509,660656.0],["1990-05-24",2.2658,2.2807,2.2434,2.2434,635597.0],["1990-05-25",2.236,2.236,2.2285,2.2285,67205.0],["1990-05-29",2.236,2.236,2.2211,2.2285,191363.0],["1990-05-30",2.2285,2.2434,2.2211,2.2434,108211.0],["1990-05-31",2.2285,2.2285,2.2211,2.2211,449930.0],["1990-06-01",2.2211,2.2211,2.1614,2.1614,436261.0],["1990-06-04",2.1763,2.1912,2.1614,2.1763,76317.0],["1990-06-05",2.1763,2.1763,2.1689,2.1689,25059.0],["1990-06-06",2.1689,2.1689,2.1465,2.1465,602564.0],["1990-06-07",2.1465,2.1465,2.1242,2.1465,292739.0],["1990-06-08",2.1465,2.1689,2.1465,2.154,266541.0],["1990-06-11",2.154,2.154,2.1391,2.1465,315520.0],["1990-06-12",2.1465,2.1614,2.1465,2.1614,370195.0],["1990-06-13",2.1465,2.1763,2.1465,2.1763,412341.0],["1990-06-14",2.1689,2.2061,2.1689,2.2061,380447.0],["1990-06-15",2.1912,2.2881,2.1912,2.2807,716470.0],["1990-06-18",2.2956,2.2956,2.2509,2.2509,249455.0],["1990-06-19",2.2434,2.2434,2.236,2.236,58092.0],["1990-06-20",2.2434,2.2434,2.2211,2.2211,171998.0],["1990-06-21",2.2211,2.2211,2.2061,2.2136,146939.0],["1990-06-22",2.2136,2.236,2.2136,2.2285,249455.0],["1990-06-25",2.2136,2.2136,2.2061,2.2061,34172.0],["1990-06-26",2.2061,2.2061,2.1763,2.1763,203892.0],["1990-06-27",2.1614,2.1614,2.1018,2.1018,346275.0],["1990-06-28",2.0943,2.1167,2.0869,2.1167,315520.0],["1990-06-29",2.1316,2.1614,2.1242,2.1614,374752.0],["1990-07-02",2.1763,2.1763,2.1614,2.1763,150356.0],["1990-07-03",2.1838,2.1987,2.1763,2.1763,61509.0],["1990-07-05",2.1763,2.1838,2.1689,2.1689,380447.0],["1990-07-06",2.1465,2.1912,2.1465,2.1912,553584.0],["1990-07-09",2.2061,2.2211,2.1912,2.2061,158330.0],["1990-07-10",2.2061,2.2658,2.2061,2.2509,625345.0],["1990-07-11",2.2583,2.2807,2.2509,2.2658,292739.0],["1990-07-12",2.2509,2.2732,2.2434,2.2658,197058.0],["1990-07-13",2.2732,2.2881,2.2658,2.2807,351970.0],["1990-07-16",2.2807,2.3179,2.2732,2.3179,187945.0],["1990-07-17",2.3328,2.3701,2.3328,2.3701,258567.0],["1990-07-18",2.3701,2.3776,2.3627,2.3627,194780.0],["1990-07-19",2.3776,2.3776,2.3329,2.3478,298434.0],["1990-07-20",2.3627,2.3701,2.3254,2.3254,149217.0],["1990-07-23",2.3105,2.3105,2.236,2.2509,324633.0],["1990-07-24",2.2434,2.2434,2.1614,2.1614,579783.0],["1990-07-25",2.1316,2.154,2.1093,2.154,562697.0],["1990-07-26",2.1689,2.1838,2.1614,2.1838,264263.0],["1990-07-27",2.1689,2.1689,2.1465,2.1465,29616.0],["1990-07-30",2.1316,2.1316,2.1018,2.1018,297295.0],["1990-07-31",2.1093,2.1167,2.0943,2.0943,503466.0],["1990-08-01",2.0869,2.0869,2.0273,2.0422,521691.0],["1990-08-02",2.0273,2.0273,2.0124,2.0198,187945.0],["1990-08-03",2.0049,2.0049,1.99,1.99,72900.0],["1990-08-06",1.8931,1.8931,1.8782,1.8931,980733.0],["1990-08-07",1.8484,1.8484,1.8186,1.8484,971620.0],["1990-08-08",1.8484,1.8708,1.8484,1.8708,989845.0],["1990-08-09",1.908,1.9378,1.908,1.9304,964786.0],["1990-08-10",1.9155,1.9155,1.8782,1.8931,310964.0],["1990-08-13",1.8782,1.8931,1.8484,1.8782,574088.0],["1990-08-14",1.8931,1.9676,1.8782,1.9378,497770.0],["1990-08-15",1.9527,2.0049,1.9527,2.0049,160608.0],["1990-08-16",1.9975,1.9975,1.9676,1.9826,746086.0],["1990-08-17",1.9676,1.9825,1.9527,1.9527,75178.0],["1990-08-20",1.9378,1.9602,1.9378,1.9602,53536.0],["1990-08-21",1.9453,1.9453,1.9229,1.9229,225534.0],["1990-08-22",1.9229,1.9229,1.8409,1.8409,913528.0],["1990-08-23",1.826,1.826,1.8037,1.8111,59231.0],["1990-08-24",1.8111,1.8111,1.7888,1.8111,747225.0],["1990-08-27",1.8111,1.826,1.7962,1.8111,839489.0],["1990-08-28",1.8186,1.8782,1.8186,1.8782,440817.0],["1990-08-29",1.8633,1.8782,1.8633,1.8633,404367.0],["1990-08-30",1.8782,1.8782,1.8335,1.8335,723305.0],["1990-08-31",1.8484,1.8484,1.8186,1.8409,399811.0],["1990-09-04",1.7888,1.8409,1.7888,1.8409,168581.0],["1990-09-05",1.8558,1.8558,1.8335,1.8335,166303.0],["1990-09-06",1.8186,1.8186,1.7664,1.7664,357666.0],["1990-09-07",1.7664,1.7664,1.7142,1.7142,973898.0],["1990-09-10",1.7068,1.7142,1.6099,1.6695,766589.0],["1990-09-11",1.6695,1.6695,1.6248,1.6397,1143619.0],["1990-09-12",1.6397,1.6844,1.6397,1.6844,3122170.0],["1990-09-13",1.6695,1.6844,1.6248,1.6248,1800858.0],["1990-09-14",1.6248,1.6695,1.6248,1.6546,474989.0],["1990-09-17",1.6397,1.6472,1.595,1.6099,275653.0],["1990-09-18",1.6099,1.6397,1.6099,1.6248,224395.0],["1990-09-19",1.6546,1.6695,1.6546,1.6695,621928.0],["1990-09-20",1.6546,1.6621,1.6546,1.6621,62648.0],["1990-09-21",1.6695,1.6695,1.6248,1.6248,375891.0],["1990-09-24",1.6248,1.6322,1.6099,1.6248,280209.0],["1990-09-25",1.6099,1.6322,1.6099,1.6173,220978.0],["1990-09-26",1.6173,1.6248,1.6173,1.6248,85430.0],["1990-09-27",1.6099,1.6397,1.6099,1.6397,235786.0],["1990-09-28",1.6248,1.7142,1.6248,1.7142,194780.0],["1990-10-01",1.744,1.7888,1.744,1.7888,652683.0],["1990-10-02",1.8037,1.8037,1.7739,1.7739,218700.0],["1990-10-03",1.7888,1.7888,1.7739,1.7813,353109.0],["1990-10-04",1.7739,1.7739,1.7515,1.7515,240342.0],["1990-10-05",1.7515,1.7515,1.7515,1.7515,4556.0],["1990-10-08",1.7366,1.744,1.7142,1.7142,25059.0],["1990-10-09",1.6993,1.6993,1.6993,1.6993,17086.0],["1990-10-10",1.6919,1.6919,1.6844,1.6844,26198.0],["1990-10-11",1.6695,1.6695,1.5652,1.5652,560419.0],["1990-10-12",1.5652,1.5875,1.5652,1.5726,307547.0],["1990-10-15",1.5801,1.5801,1.5726,1.5801,125297.0],["1990-10-16",1.5503,1.5652,1.5205,1.5652,747225.0],["1990-10-17",1.5652,1.595,1.5652,1.5875,247177.0],["1990-10-18",1.595,1.6844,1.595,1.6844,210727.0],["1990-10-19",1.759,1.7888,1.7366,1.7739,267680.0],["1990-10-22",1.7888,1.7888,1.7739,1.7739,76317.0],["1990-10-23",1.759,1.759,1.744,1.7515,265402.0],["1990-10-24",1.7366,1.7515,1.7217,1.7515,44423.0],["1990-10-25",1.7664,1.7664,1.744,1.759,259706.0],["1990-10-26",1.744,1.7515,1.7291,1.7515,124158.0],["1990-10-29",1.7515,1.759,1.7515,1.759,22781.0],["1990-10-30",1.744,1.7515,1.744,1.7515,53536.0],["1990-10-31",1.7664,1.7888,1.7664,1.7813,313242.0],["1990-11-01",1.7813,1.7888,1.7813,1.7813,28477.0],["1990-11-02",1.7813,1.7888,1.7664,1.7888,790509.0],["1990-11-05",1.8037,1.8037,1.7739,1.8037,93403.0],["1990-11-06",1.7888,1.7888,1.759,1.759,1050216.0],["1990-11-07",1.7291,1.744,1.7068,1.7068,161747.0],["1990-11-08",1.7068,1.7068,1.6919,1.6919,156052.0],["1990-11-09",1.6844,1.6993,1.6695,1.6993,505744.0],["1990-11-12",1.6993,1.7217,1.6919,1.7217,452208.0],["1990-11-13",1.7142,1.759,1.7142,1.7366,338302.0],["1990-11-14",1.7515,1.7888,1.7515,1.7739,1148175.0],["1990-11-15",1.759,1.759,1.7515,1.759,460181.0],["1990-11-16",1.744,1.7515,1.7291,1.7291,530803.0],["1990-11-19",1.7291,1.7366,1.7142,1.7366,150356.0],["1990-11-20",1.7366,1.7366,1.7291,1.7291,307547.0],["1990-11-21",1.7291,1.7291,1.6844,1.6919,766589.0],["1990-11-23",1.6695,1.6695,1.6695,1.6695,23920.0],["1990-11-26",1.6844,1.6844,1.6397,1.6472,940866.0],["1990-11-27",1.6546,1.6695,1.6546,1.6695,699384.0],["1990-11-28",1.6695,1.677,1.6695,1.677,372473.0],["1990-11-29",1.6695,1.6919,1.6695,1.6844,251733.0],["1990-11-30",1.6919,1.6993,1.677,1.6919,173138.0],["1990-12-03",1.6993,1.7142,1.6919,1.7142,160608.0],["1990-12-04",1.7217,1.744,1.7217,1.7291,241481.0],["1990-12-05",1.744,1.759,1.7291,1.759,1549125.0],["1990-12-06",1.7888,1.8782,1.7888,1.8409,521691.0],["1990-12-07",1.8409,1.8409,1.8335,1.8335,321216.0],["1990-12-10",1.8335,1.8633,1.8335,1.8484,169720.0],["1990-12-11",1.8558,1.9229,1.8558,1.9155,240342.0],["1990-12-12",1.908,1.908,1.8857,1.8857,349692.0],["1990-12-13",1.8708,1.8857,1.8633,1.8782,362222.0],["1990-12-14",1.8782,1.9229,1.8782,1.908,191363.0],["1990-12-17",1.908,1.9229,1.908,1.9229,58092.0],["1990-12-18",1.9378,2.0273,1.9378,2.0273,738113.0],["1990-12-19",2.0049,2.0124,1.9751,1.9751,165164.0],["1990-12-20",1.99,1.9975,1.9676,1.9751,116184.0],["1990-12-21",1.99,2.0124,1.99,1.9975,105933.0],["1990-12-24",2.0049,2.0124,1.9975,2.0124,6834.0],["1990-12-26",2.0422,2.072,2.0347,2.0347,133270.0],["1990-12-27",2.0273,2.0645,2.0273,2.0571,347414.0],["1990-12-28",2.0571,2.0645,2.0347,2.0496,68344.0],["1990-12-31",2.0645,2.0645,2.0347,2.0645,536498.0],["1991-01-02",2.0496,2.0496,1.9975,1.9975,400950.0],["1991-01-03",1.99,2.0049,1.9826,1.9826,101377.0],["1991-01-04",1.9751,1.9751,1.9676,1.9676,202753.0],["1991-01-07",1.9751,1.9826,1.9676,1.9676,208448.0],["1991-01-08",1.9676,1.9676,1.9453,1.9453,46702.0],["1991-01-09",1.9453,1.9453,1.9378,1.9378,308686.0],["1991-01-10",1.9229,1.9229,1.908,1.908,1385100.0],["1991-01-11",1.8931,1.8931,1.8931,1.8931,59231.0],["1991-01-14",1.8484,1.8484,1.8335,1.8335,74039.0],["1991-01-15",1.826,1.908,1.826,1.908,193641.0],["1991-01-16",1.8931,1.9826,1.8931,1.9676,266541.0],["1991-01-17",2.0273,2.0571,1.9975,2.0571,259706.0],["1991-01-18",2.0422,2.0571,2.0422,2.0571,33033.0],["1991-01-21",2.0422,2.0571,2.0273,2.0571,56953.0],["1991-01-22",2.0869,2.1167,2.0869,2.1167,153773.0],["1991-01-23",2.1018,2.1316,2.1018,2.1316,43284.0],["1991-01-24",2.1316,2.1987,2.1316,2.1838,141244.0],["1991-01-25",2.1689,2.2061,2.1614,2.1912,429427.0],["1991-01-28",2.2061,2.236,2.1912,2.236,669769.0],["1991-01-29",2.236,2.2732,2.236,2.2732,544472.0],["1991-01-30",2.2807,2.3105,2.2807,2.3105,468155.0],["1991-01-31",2.303,2.3105,2.303,2.3105,143522.0],["1991-02-01",2.3254,2.3552,2.3105,2.3478,449930.0],["1991-02-04",2.3403,2.3999,2.3254,2.385,1152731.0],["1991-02-05",2.3999,2.5192,2.3999,2.5043,1231327.0],["1991-02-06",2.4894,2.5341,2.4596,2.5192,518273.0],["1991-02-07",2.5341,2.5341,2.4446,2.4446,162886.0],["1991-02-08",2.4446,2.4596,2.3701,2.385,126436.0],["1991-02-11",2.385,2.4148,2.3552,2.4148,764311.0],["1991-02-12",2.4446,2.4521,2.4297,2.4521,708497.0],["1991-02-13",2.4521,2.5043,2.4521,2.5043,1235883.0],["1991-02-14",2.5192,2.5788,2.5192,2.5788,456764.0],["1991-02-15",2.6235,2.6682,2.6161,2.6384,817847.0],["1991-02-19",2.631,2.6533,2.6161,2.6533,371334.0],["1991-02-20",2.6533,2.6682,2.6533,2.6533,242620.0],["1991-02-21",2.6533,2.6832,2.6533,2.6608,206170.0],["1991-02-22",2.6757,2.7428,2.6682,2.7353,446513.0],["1991-02-25",2.8024,2.8024,2.7428,2.7428,299573.0],["1991-02-26",2.7428,2.7502,2.6459,2.6533,530803.0],["1991-02-27",2.6682,2.6682,2.6459,2.6459,276792.0],["1991-02-28",2.6831,2.713,2.6384,2.713,506883.0],["1991-03-01",2.6832,2.8173,2.6832,2.8173,231230.0],["1991-03-04",2.8173,2.8173,2.7577,2.7577,265402.0],["1991-03-05",2.7428,2.7726,2.6682,2.7726,583200.0],["1991-03-06",2.7726,2.7949,2.7428,2.7502,407784.0],["1991-03-07",2.7428,2.7875,2.7428,2.7875,39867.0],["1991-03-08",2.8024,2.9217,2.8024,2.9067,539916.0],["1991-03-11",2.8918,2.8918,2.821,2.8322,185667.0],["1991-03-12",2.8024,2.8173,2.7875,2.8024,557002.0],["1991-03-13",2.8099,2.8918,2.8099,2.8918,183389.0],["1991-03-14",2.9366,2.9589,2.9217,2.9217,235786.0],["1991-03-15",2.9962,2.9962,2.9738,2.985,40247.0],["1991-03-18",2.985,2.985,2.9067,2.9738,134409.0],["1991-03-19",2.8844,2.9179,2.8285,2.8508,3661706.0],["1991-03-20",2.862,2.8844,2.8173,2.862,1088184.0],["1991-03-21",2.8844,2.985,2.8844,2.9515,2796019.0],["1991-03-22",2.9515,3.0633,2.9515,3.0521,885431.0],["1991-03-25",3.0521,3.2198,3.0521,3.1527,2565928.0],["1991-03-26",3.1527,3.2869,3.1415,3.2533,836072.0],["1991-03-27",3.2645,3.3316,3.2198,3.3092,670528.0],["1991-03-28",3.3316,3.3987,3.3204,3.3875,718369.0],["1991-04-01",3.3987,3.3987,3.298,3.3539,399431.0],["1991-04-02",3.3651,3.5105,3.3651,3.4322,334125.0],["1991-04-03",3.5105,3.6223,3.4881,3.5775,699384.0],["1991-04-04",3.5775,3.6223,3.544,3.5552,381966.0],["1991-04-05",3.5775,3.5775,3.4657,3.5664,477647.0],["1991-04-08",3.5552,3.5775,3.421,3.421,319697.0],["1991-04-09",3.3987,3.3987,3.3316,3.3539,1087425.0],["1991-04-10",3.3539,3.3763,3.3428,3.3539,319697.0],["1991-04-11",3.3539,3.3539,3.3316,3.3428,82013.0],["1991-04-12",3.3539,3.3539,3.3092,3.3204,523209.0],["1991-04-15",3.3428,3.421,3.3428,3.421,413100.0],["1991-04-16",3.421,3.5775,3.421,3.544,295397.0],["1991-04-17",3.5887,3.7117,3.5775,3.6446,732797.0],["1991-04-18",3.6893,3.6893,3.5999,3.5999,550547.0],["1991-04-19",3.5775,3.5775,3.5105,3.5552,615853.0],["1991-04-22",3.5775,3.5999,3.5664,3.5999,334884.0],["1991-04-23",3.6223,3.667,3.6223,3.6223,520172.0],["1991-04-24",3.6223,3.667,3.6111,3.667,662934.0],["1991-04-25",3.667,3.667,3.6111,3.6223,388800.0],["1991-04-26",3.5999,3.5999,3.5328,3.5664,551306.0],["1991-04-29",3.5775,3.5999,3.5552,3.5552,1126153.0],["1991-04-30",3.544,3.5552,3.3092,3.3204,827719.0],["1991-05-01",3.298,3.3316,3.1862,3.2869,1243856.0],["1991-05-02",3.3092,3.4881,3.3092,3.4881,956813.0],["1991-05-03",3.4881,3.4881,3.4434,3.4434,421453.0],["1991-05-06",3.4434,3.4657,3.4322,3.4546,179213.0],["1991-05-07",3.4546,3.4993,3.421,3.4993,198197.0],["1991-05-08",3.4881,3.5105,3.4657,3.4881,665972.0],["1991-05-09",3.4881,3.5775,3.4769,3.5664,321975.0],["1991-05-10",3.5664,3.5664,3.5105,3.5105,234647.0],["1991-05-13",3.5216,3.544,3.4881,3.4993,93403.0],["1991-05-14",3.4993,3.5328,3.4881,3.5105,207309.0],["1991-05-15",3.4434,3.4657,3.3763,3.3987,648506.0],["1991-05-16",3.3987,3.5328,3.3987,3.5105,778359.0],["1991-05-17",3.5216,3.5552,3.5216,3.5552,1506600.0],["1991-05-20",3.5664,3.5775,3.544,3.5664,272616.0],["1991-05-21",3.5328,3.5664,3.5328,3.544,598388.0],["1991-05-22",3.544,3.544,3.4322,3.4434,698625.0],["1991-05-23",3.4434,3.4434,3.2757,3.3204,555103.0],["1991-05-24",3.3092,3.3539,3.3092,3.3539,448031.0],["1991-05-28",3.3539,3.4434,3.3316,3.4434,609019.0],["1991-05-29",3.421,3.4881,3.421,3.4881,483722.0],["1991-05-30",3.5105,3.5328,3.4769,3.4881,110869.0],["1991-05-31",3.4769,3.4993,3.4657,3.4993,780638.0],["1991-06-03",3.5216,3.5775,3.4881,3.5328,403988.0],["1991-06-04",3.5328,3.5552,3.4881,3.5328,323494.0],["1991-06-05",3.544,3.544,3.5105,3.5328,451828.0],["1991-06-06",3.5328,3.5328,3.4881,3.4993,439678.0],["1991-06-07",3.4993,3.4993,3.4098,3.421,124538.0],["1991-06-10",3.4322,3.4322,3.3875,3.421,522450.0],["1991-06-11",3.421,3.4322,3.4098,3.421,335644.0],["1991-06-12",3.421,3.4322,3.3875,3.3987,444234.0],["1991-06-13",3.3987,3.4098,3.3651,3.3987,217181.0],["1991-06-14",3.4098,3.4098,3.3987,3.3987,207309.0],["1991-06-17",3.3539,3.3763,3.2869,3.2869,476128.0],["1991-06-18",3.2869,3.3092,3.2869,3.3092,1006172.0],["1991-06-19",3.3092,3.3092,3.2757,3.2869,644709.0],["1991-06-20",3.2869,3.3651,3.2757,3.3092,821644.0],["1991-06-21",3.3204,3.3428,3.298,3.3092,214144.0],["1991-06-24",3.3204,3.3204,3.298,3.298,3296447.0],["1991-06-25",3.3092,3.3428,3.298,3.3316,211106.0],["1991-06-26",3.3539,3.3539,3.3092,3.3092,426009.0],["1991-06-27",3.3316,3.3539,3.3316,3.3539,288563.0],["1991-06-28",3.3539,3.421,3.3204,3.421,287044.0],["1991-07-01",3.421,3.4993,3.3763,3.4993,363741.0],["1991-07-02",3.4993,3.5775,3.4769,3.5328,587756.0],["1991-07-03",3.4993,3.5105,3.4098,3.4098,542953.0],["1991-07-05",3.421,3.4322,3.3875,3.3875,152634.0],["1991-07-08",3.3875,3.4098,3.3875,3.3875,549788.0],["1991-07-09",3.3763,3.4434,3.3763,3.421,694828.0],["1991-07-10",3.4098,3.4546,3.4098,3.4322,277172.0],["1991-07-11",3.4322,3.4769,3.4322,3.4769,343238.0],["1991-07-12",3.4881,3.5328,3.4657,3.5105,83531.0],["1991-07-15",3.5552,3.5887,3.544,3.5887,998578.0],["1991-07-16",3.6334,3.7341,3.6334,3.7117,1057809.0],["1991-07-17",3.7117,3.7452,3.7005,3.7229,816328.0],["1991-07-18",3.7229,3.7341,3.7117,3.7229,330328.0],["1991-07-19",3.7341,3.8458,3.7117,3.8123,452588.0],["1991-07-22",3.8123,3.8123,3.7117,3.7564,189844.0],["1991-07-23",3.7341,3.7452,3.6893,3.7005,210347.0],["1991-07-24",3.7117,3.7117,3.5999,3.6223,554344.0],["1991-07-25",3.6223,3.6223,3.5216,3.5552,123778.0],["1991-07-26",3.5775,3.5887,3.544,3.5552,145800.0],["1991-07-29",3.5664,3.5999,3.5552,3.5999,291600.0],["1991-07-30",3.6111,3.6223,3.5999,3.6111,405506.0],["1991-07-31",3.6223,3.6782,3.6111,3.6558,773044.0],["1991-08-01",3.6446,3.667,3.6446,3.6558,662175.0],["1991-08-02",3.667,3.667,3.6111,3.6334,1395731.0],["1991-08-05",3.6558,3.6558,3.6446,3.6558,162506.0],["1991-08-06",3.667,3.7117,3.6558,3.667,534600.0],["1991-08-07",3.6893,3.7564,3.6893,3.7005,178453.0],["1991-08-08",3.7117,3.7341,3.667,3.7117,310584.0],["1991-08-09",3.7229,3.7341,3.6893,3.6893,186806.0],["1991-08-12",3.7229,3.7341,3.6446,3.7005,291600.0],["1991-08-13",3.7005,3.7117,3.667,3.6893,110109.0],["1991-08-14",3.8906,3.9353,3.7564,3.9241,1118559.0],["1991-08-15",3.9353,4.1142,3.8794,4.1142,1101094.0],["1991-08-16",4.0471,4.0471,3.9576,4.0024,773803.0],["1991-08-19",3.9353,3.9353,3.7676,3.8011,663694.0],["1991-08-20",3.8235,3.8458,3.7564,3.7899,546750.0],["1991-08-21",3.7899,3.98,3.7899,3.9017,863409.0],["1991-08-22",3.8682,3.9353,3.857,3.9353,790509.0],["1991-08-23",3.9353,4.1142,3.9353,4.1142,779878.0],["1991-08-26",4.0918,4.103,4.0135,4.0471,499669.0],["1991-08-27",4.0471,4.0694,4.0247,4.0247,535359.0],["1991-08-28",4.0359,4.0359,4.0247,4.0247,531563.0],["1991-08-29",4.0247,4.0583,4.0247,4.0583,477647.0],["1991-08-30",4.0583,4.0583,4.0135,4.0471,331847.0],["1991-09-03",4.0359,4.0583,4.0359,4.0583,218700.0],["1991-09-04",4.0471,4.0583,4.0359,4.0583,168581.0],["1991-09-05",4.0359,4.0471,4.0024,4.0135,334884.0],["1991-09-06",4.0247,4.0471,4.0135,4.0359,296916.0],["1991-09-09",4.0471,4.0918,4.0471,4.0583,183009.0],["1991-09-10",4.0694,4.0694,4.0359,4.0359,352350.0],["1991-09-11",4.0247,4.0359,4.0024,4.0135,284006.0],["1991-09-12",4.0135,4.0135,3.9576,3.9576,218700.0],["1991-09-13",3.9576,3.9576,3.9353,3.9465,301472.0],["1991-09-16",3.9465,3.9912,3.9353,3.9912,328050.0],["1991-09-17",3.9912,4.0024,3.9688,4.0024,108591.0],["1991-09-18",4.0024,4.0024,3.9353,3.98,217941.0],["1991-09-19",3.98,4.0024,3.9688,3.9688,443475.0],["1991-09-20",3.9688,3.9912,3.9576,3.98,383484.0],["1991-09-23",3.9912,3.9912,3.9465,3.9688,170100.0],["1991-09-24",3.9688,3.9912,3.9465,3.9912,274894.0],["1991-09-25",3.9912,4.0135,3.9912,3.9912,211106.0],["1991-09-26",4.0135,4.0247,4.0135,4.0135,481444.0],["1991-09-27",4.0247,4.0359,4.0024,4.0135,89606.0],["1991-09-30",4.0135,4.0247,4.0024,4.0247,111628.0],["1991-10-01",4.0247,4.0806,4.0247,4.0806,468534.0],["1991-10-02",4.0583,4.2371,4.0583,4.2036,467016.0],["1991-10-03",4.1812,4.1812,4.0247,4.103,489797.0],["1991-10-04",4.1142,4.1142,4.0471,4.0583,131372.0],["1991-10-07",4.0583,4.1253,4.0471,4.1142,705459.0],["1991-10-08",4.1365,4.2371,4.1142,4.2036,1050216.0],["1991-10-09",4.2036,4.3378,4.2036,4.2707,814050.0],["1991-10-10",4.2707,4.2819,4.2371,4.2483,382725.0],["1991-10-11",4.2707,4.2707,4.2148,4.226,91884.0],["1991-10-14",4.2371,4.2371,4.2036,4.2148,114666.0],["1991-10-15",4.2036,4.2371,4.1924,4.1924,213384.0],["1991-10-16",4.2036,4.293,4.2036,4.226,373613.0],["1991-10-17",4.226,4.2707,4.2036,4.2707,317419.0],["1991-10-18",4.2707,4.3154,4.2707,4.3154,598388.0],["1991-10-21",4.3601,4.3937,4.3266,4.3713,213384.0],["1991-10-22",4.3601,4.4831,4.3601,4.4719,132131.0],["1991-10-23",4.4496,4.4831,4.4272,4.4272,369056.0],["1991-10-24",4.4496,4.4496,4.3266,4.3601,632559.0],["1991-10-25",4.3601,4.3601,4.2483,4.2483,144281.0],["1991-10-28",4.2483,4.2707,4.2483,4.2707,375891.0],["1991-10-29",4.2707,4.293,4.2483,4.2707,235406.0],["1991-10-30",4.2707,4.4384,4.2707,4.4272,806456.0],["1991-10-31",4.4719,4.5725,4.4496,4.539,530044.0],["1991-11-01",4.5502,4.5614,4.4831,4.539,334884.0],["1991-11-04",4.5614,4.5837,4.4943,4.539,369816.0],["1991-11-05",4.539,4.6284,4.539,4.5837,204272.0],["1991-11-06",4.5614,4.5725,4.4943,4.5055,236166.0],["1991-11-07",4.5055,4.5055,4.3825,4.3937,470053.0],["1991-11-08",4.4048,4.4048,4.293,4.3601,685716.0],["1991-11-11",4.3601,4.4496,4.3601,4.4496,118463.0],["1991-11-12",4.4496,4.5614,4.4496,4.539,246038.0],["1991-11-13",4.5614,4.5614,4.4831,4.5278,295397.0],["1991-11-14",4.5502,4.6955,4.5166,4.6955,419175.0],["1991-11-15",4.7179,4.7179,4.4943,4.4943,457144.0],["1991-11-18",4.4719,4.4719,4.3601,4.3825,599147.0],["1991-11-19",4.3154,4.3154,4.1589,4.1589,871003.0],["1991-11-20",4.1812,4.1812,4.0694,4.0806,671288.0],["1991-11-21",4.0806,4.1812,4.0247,4.1589,455625.0],["1991-11-22",4.2036,4.2371,4.0918,4.1142,466256.0],["1991-11-25",4.1365,4.1365,4.0024,4.0918,722166.0],["1991-11-26",4.1142,4.1812,4.0694,4.0918,667491.0],["1991-11-27",4.1086,4.1253,4.0918,4.1086,521438.0],["1991-11-29",4.1086,4.1086,4.0247,4.0918,530550.0],["1991-12-02",4.0583,4.1253,3.9744,4.0918,406519.0],["1991-12-03",4.1589,4.4272,4.1589,4.3769,855563.0],["1991-12-04",4.4607,4.662,4.4272,4.6117,685969.0],["1991-12-05",4.5781,4.6117,4.5781,4.5781,600919.0],["1991-12-06",4.6117,4.662,4.5781,4.5949,255150.0],["1991-12-09",4.5949,4.5949,4.5278,4.5278,163519.0],["1991-12-10",4.5446,4.5949,4.5278,4.5781,339188.0],["1991-12-11",4.5949,4.5949,4.4943,4.4943,621169.0],["1991-12-12",4.4943,4.4943,4.3937,4.4104,428288.0],["1991-12-13",4.4607,4.5278,4.444,4.5278,228825.0],["1991-12-16",4.5614,4.5781,4.5278,4.5614,269325.0],["1991-12-17",4.5949,4.5949,4.4943,4.5278,466763.0],["1991-12-18",4.5278,4.5278,4.4104,4.4607,278438.0],["1991-12-19",4.4607,4.4607,4.3937,4.4272,233888.0],["1991-12-20",4.4272,4.4943,4.3937,4.4272,194906.0],["1991-12-23",4.3937,4.4607,4.3937,4.4607,519413.0],["1991-12-24",4.444,4.4607,4.4272,4.4607,235913.0],["1991-12-26",4.4272,4.5614,4.4272,4.4607,434869.0],["1991-12-27",4.4943,4.6284,4.4943,4.6284,453094.0],["1991-12-30",4.6452,5.098,4.6452,4.9638,783169.0],["1991-12-31",4.9974,5.0309,4.9471,5.0309,459169.0],["1992-01-02",4.9638,5.0141,4.8967,5.0141,248063.0],["1992-01-03",4.9806,5.0477,4.9638,5.0309,674325.0],["1992-01-06",5.0477,5.2321,5.0477,5.1651,560419.0],["1992-01-07",5.098,5.2657,4.9638,5.2657,1017056.0],["1992-01-08",5.2321,5.2321,5.1148,5.1483,1590131.0],["1992-01-09",5.2321,5.2657,5.1148,5.2154,438919.0],["1992-01-10",5.1986,5.1986,5.0477,5.0812,265781.0],["1992-01-13",5.0644,5.098,4.9806,5.0309,221738.0],["1992-01-14",5.0477,5.1315,5.0309,5.098,577631.0],["1992-01-15",5.1315,5.1483,5.0644,5.0644,311344.0],["1992-01-16",5.0309,5.0644,4.9303,5.0141,215156.0],["1992-01-17",5.1148,5.1483,5.0644,5.098,633319.0],["1992-01-20",5.1315,5.1315,5.0477,5.0477,341213.0],["1992-01-21",5.0309,5.0309,4.9135,4.9471,315900.0],["1992-01-22",4.88,4.8968,4.7626,4.8632,390319.0],["1992-01-23",4.88,4.9638,4.8464,4.8464,1126406.0],["1992-01-24",4.88,4.9135,4.662,4.7794,1144125.0],["1992-01-27",4.7961,4.9638,4.6955,4.9135,554850.0],["1992-01-28",4.88,4.88,4.7626,4.7961,408544.0],["1992-01-29",4.7961,4.8632,4.6955,4.6955,429300.0],["1992-01-30",4.7123,4.7794,4.6955,4.7458,497138.0],["1992-01-31",4.7794,4.8297,4.7291,4.7291,129094.0],["1992-02-03",4.7123,4.7458,4.7123,4.7458,192375.0],["1992-02-04",4.7458,4.9638,4.5949,4.9638,739125.0],["1992-02-05",5.0644,5.2992,5.0644,5.1483,528019.0],["1992-02-06",5.1483,5.2489,5.098,5.1315,230850.0],["1992-02-07",5.1651,5.1818,5.0644,5.1818,446006.0],["1992-02-10",5.1818,5.2992,5.1818,5.2992,240975.0],["1992-02-11",5.2992,5.3495,5.2321,5.2992,634838.0],["1992-02-12",5.2825,5.3663,5.2657,5.316,443475.0],["1992-02-13",5.3328,5.534,5.316,5.534,385763.0],["1992-02-14",5.534,5.534,5.4334,5.4334,390825.0],["1992-02-18",5.4837,5.5005,5.3831,5.3831,150356.0],["1992-02-19",5.3831,5.4166,5.2992,5.3495,743175.0],["1992-02-20",5.3495,5.3663,5.316,5.3663,98213.0],["1992-02-21",5.3663,5.3663,5.2992,5.316,141244.0],["1992-02-24",5.316,5.3328,5.1651,5.2321,174656.0],["1992-02-25",5.1986,5.2154,5.0812,5.098,214144.0],["1992-02-26",5.1315,5.3328,5.098,5.316,702169.0],["1992-02-27",5.3495,5.3663,5.2992,5.316,151369.0],["1992-02-28",5.2992,5.3328,5.2657,5.316,71381.0],["1992-03-02",5.2992,5.2992,5.2321,5.2489,433350.0],["1992-03-03",5.2321,5.2489,5.1818,5.1986,65306.0],["1992-03-04",5.2321,5.2321,5.1315,5.1315,133144.0],["1992-03-05",5.098,5.098,5.0309,5.0309,89606.0],["1992-03-06",5.0309,5.0477,4.9974,4.9974,46575.0],["1992-03-09",4.9974,4.9974,4.8464,4.8967,476888.0],["1992-03-10",4.8967,5.0309,4.8967,5.0141,371588.0],["1992-03-11",4.9974,5.0644,4.9806,5.0644,117956.0],["1992-03-12",5.0644,5.098,5.0477,5.0812,195413.0],["1992-03-13",5.1148,5.1483,5.1148,5.1483,307294.0],["1992-03-16",5.0644,5.1483,5.0644,5.1483,132131.0],["1992-03-17",5.1483,5.1986,5.1483,5.1986,181238.0],["1992-03-18",5.2657,5.3663,5.2489,5.3663,387788.0],["1992-03-19",5.3663,5.3663,5.3328,5.3495,161494.0],["1992-03-20",5.316,5.3328,5.2489,5.2825,224269.0],["1992-03-23",5.2992,5.316,5.2321,5.2657,148838.0],["1992-03-24",5.2825,5.2992,5.2489,5.2825,93150.0],["1992-03-25",5.2657,5.3328,5.2489,5.3328,195413.0],["1992-03-26",5.316,5.5005,5.316,5.4166,275400.0],["1992-03-27",5.3831,5.4166,5.2154,5.2154,250594.0],["1992-03-30",5.1986,5.1986,5.1148,5.1148,159975.0],["1992-03-31",5.098,5.1315,5.0477,5.098,152888.0],["1992-04-01",5.0812,5.1986,5.0812,5.1483,459675.0],["1992-04-02",5.1651,5.2154,5.1651,5.1818,147319.0],["1992-04-03",5.1651,5.2992,5.1651,5.2992,414113.0],["1992-04-06",5.2992,5.2992,5.1651,5.1818,191363.0],["1992-04-07",5.1483,5.1483,4.8632,4.8967,609525.0],["1992-04-08",4.9135,5.0644,4.8464,5.0644,316406.0],["1992-04-09",5.0644,5.2321,4.9974,5.1818,358425.0],["1992-04-10",5.2992,5.3495,5.2825,5.3495,373106.0],["1992-04-13",5.316,5.4166,5.2825,5.3328,274894.0],["1992-04-14",5.3328,5.5005,5.2992,5.3831,253125.0],["1992-04-15",5.4166,5.4837,5.3831,5.4334,215156.0],["1992-04-16",5.4501,5.5005,5.4334,5.4501,335138.0],["1992-04-20",5.4501,5.4501,5.2825,5.2825,315900.0],["1992-04-21",5.2825,5.2992,5.1148,5.1148,714825.0],["1992-04-22",5.1315,5.1483,4.9974,5.0309,502200.0],["1992-04-23",5.0309,5.1315,5.0309,5.0477,515869.0],["1992-04-24",5.0644,5.0644,4.8967,4.9303,176681.0],["1992-04-27",4.8967,4.8967,4.5614,4.5949,483469.0],["1992-04-28",4.5614,4.6284,4.3601,4.3937,862650.0],["1992-04-29",4.4104,4.6787,4.3937,4.6284,790256.0],["1992-04-30",4.662,4.6955,4.6284,4.6955,256669.0],["1992-05-01",4.7123,4.7794,4.7123,4.7458,194400.0],["1992-05-04",4.7626,4.8297,4.7626,4.7961,22275.0],["1992-05-05",4.8129,4.8297,4.7291,4.8297,416644.0],["1992-05-06",4.8129,4.88,4.7794,4.7961,333619.0],["1992-05-07",4.7961,4.8297,4.7794,4.8297,399938.0],["1992-05-08",4.8297,4.8297,4.7626,4.7626,196425.0],["1992-05-11",4.7626,4.7961,4.6955,4.7123,161494.0],["1992-05-12",4.6955,4.7794,4.6955,4.7626,302738.0],["1992-05-13",4.7626,4.8129,4.7123,4.7626,392344.0],["1992-05-14",4.7626,4.7626,4.6452,4.662,239963.0],["1992-05-15",4.6452,4.662,4.5781,4.6284,141750.0],["1992-05-18",4.6284,4.6452,4.5614,4.5949,203006.0],["1992-05-19",4.5614,4.5614,4.511,4.5278,198450.0],["1992-05-20",4.5278,4.5278,4.3601,4.3769,514856.0],["1992-05-21",4.3601,4.3601,4.1253,4.1589,1945519.0],["1992-05-22",4.0918,4.1924,4.008,4.1421,1820981.0],["1992-05-26",4.1589,4.226,4.1589,4.2092,1499006.0],["1992-05-27",4.2427,4.2763,4.226,4.226,938588.0],["1992-05-28",4.2092,4.3769,4.2092,4.3769,941625.0],["1992-05-29",4.4104,4.5614,4.2595,4.2763,1418513.0],["1992-06-01",4.2427,4.3769,4.1924,4.2595,1497488.0],["1992-06-02",4.2763,4.3434,4.2427,4.293,1733400.0],["1992-06-03",4.293,4.3601,4.293,4.3434,291600.0],["1992-06-04",4.3098,4.3601,4.293,4.3266,659644.0],["1992-06-05",4.3433,4.3937,4.3098,4.3601,835313.0],["1992-06-08",4.3601,4.3601,4.2763,4.3434,206550.0],["1992-06-09",4.3266,4.3601,4.2092,4.2595,1536469.0],["1992-06-10",4.293,4.293,4.2427,4.2595,83531.0],["1992-06-11",4.2763,4.2763,4.226,4.226,401456.0],["1992-06-12",4.226,4.293,4.226,4.293,93150.0],["1992-06-15",4.2595,4.3098,4.2595,4.2763,125550.0],["1992-06-16",4.3098,4.3433,4.226,4.2427,214144.0],["1992-06-17",4.2763,4.2763,4.2092,4.226,332100.0],["1992-06-18",4.2092,4.2427,4.1757,4.1924,258188.0],["1992-06-19",4.1924,4.2092,4.1253,4.1253,195919.0],["1992-06-22",4.0918,4.1086,4.0583,4.0918,299194.0],["1992-06-23",4.1086,4.2763,4.1086,4.2092,300713.0],["1992-06-24",4.226,4.2763,4.226,4.226,316406.0],["1992-06-25",4.2595,4.2763,4.2427,4.2595,84544.0],["1992-06-26",4.2763,4.4775,4.2763,4.4775,160481.0],["1992-06-29",4.444,4.444,4.3937,4.4104,977569.0],["1992-06-30",4.3937,4.4272,4.3601,4.4272,396900.0],["1992-07-01",4.4272,4.4272,4.3937,4.4104,274894.0],["1992-07-02",4.4104,4.4104,4.3266,4.3769,694069.0],["1992-07-06",4.3769,4.3769,4.2595,4.293,91631.0],["1992-07-07",4.293,4.3601,4.2763,4.2763,101250.0],["1992-07-08",4.2427,4.2763,4.1589,4.1924,657619.0],["1992-07-09",4.226,4.3433,4.2092,4.3098,277425.0],["1992-07-10",4.3098,4.3937,4.2763,4.3601,132638.0],["1992-07-13",4.3769,4.4272,4.3433,4.4272,240469.0],["1992-07-14",4.4943,4.511,4.4272,4.444,252619.0],["1992-07-15",4.4607,4.4607,4.4272,4.4272,270338.0],["1992-07-16",4.444,4.444,4.4272,4.444,413606.0],["1992-07-17",4.4272,4.4272,4.4104,4.4272,84038.0],["1992-07-20",4.4104,4.5446,4.3769,4.4775,518906.0],["1992-07-21",4.4607,4.5278,4.4607,4.511,76444.0],["1992-07-22",4.511,4.511,4.444,4.4775,595350.0],["1992-07-23",4.4943,4.6787,4.4775,4.662,287044.0],["1992-07-24",4.6452,4.7626,4.6284,4.6955,176681.0],["1992-07-27",4.6955,4.7123,4.662,4.662,378675.0],["1992-07-28",4.6955,4.88,4.6955,4.88,603956.0],["1992-07-29",4.9135,5.0812,4.9135,5.0477,1019081.0],["1992-07-30",5.0477,5.0644,4.9303,5.0477,1750613.0],["1992-07-31",5.0309,5.098,5.0309,5.098,354375.0],["1992-08-03",5.0644,5.0812,5.0309,5.0477,546244.0],["1992-08-04",5.0309,5.0477,4.8129,4.8632,512831.0],["1992-08-05",4.8632,4.9638,4.8464,4.9471,291600.0],["1992-08-06",4.9471,4.9974,4.9303,4.9471,89100.0],["1992-08-07",4.9638,4.9638,4.8967,4.8967,138206.0],["1992-08-10",4.8632,4.8967,4.8632,4.8967,220219.0],["1992-08-11",4.8967,4.9135,4.8632,4.8967,87581.0],["1992-08-12",4.88,4.9135,4.7961,4.8129,104288.0],["1992-08-13",4.8297,4.8297,4.7291,4.7291,294638.0],["1992-08-14",4.7626,4.8129,4.7626,4.7961,192881.0],["1992-08-17",4.8129,4.9638,4.8129,4.9135,553838.0],["1992-08-18",4.9303,4.9638,4.9135,4.9638,506756.0],["1992-08-19",4.9638,5.0141,4.9303,4.9471,165038.0],["1992-08-20",4.9303,4.9303,4.8967,4.8967,64800.0],["1992-08-21",4.9135,4.9135,4.8297,4.88,83531.0],["1992-08-24",4.8464,4.8464,4.6955,4.6955,127069.0],["1992-08-25",4.6955,4.6955,4.5949,4.6117,463725.0],["1992-08-26",4.6284,4.6955,4.6284,4.6452,316913.0],["1992-08-27",4.6787,4.7458,4.6787,4.7123,248569.0],["1992-08-28",4.6787,4.7626,4.6284,4.7458,286538.0],["1992-08-31",4.7794,4.8297,4.7458,4.8297,253631.0],["1992-09-01",4.8632,4.8967,4.8464,4.88,191869.0],["1992-09-02",4.88,4.8967,4.8632,4.88,971494.0],["1992-09-03",4.8967,4.9303,4.8632,4.9303,759375.0],["1992-09-04",4.8967,4.9974,4.8967,4.9806,1033256.0],["1992-09-08",4.9638,5.0309,4.9638,4.9974,177188.0],["1992-09-09",5.0141,5.0141,4.9135,4.9303,513338.0],["1992-09-10",4.9303,4.9974,4.9135,4.9638,1249931.0],["1992-09-11",4.9638,4.9806,4.9303,4.9638,98719.0],["1992-09-14",4.9974,5.3328,4.9471,5.3328,956306.0],["1992-09-15",5.3328,5.5005,5.2825,5.4334,1076794.0],["1992-09-16",5.3998,5.4669,5.3831,5.4166,463725.0],["1992-09-17",5.4166,5.4501,5.3998,5.4166,976050.0],["1992-09-18",5.4166,5.4501,5.4166,5.4166,350831.0],["1992-09-21",5.4166,5.4166,5.3328,5.3328,242494.0],["1992-09-22",5.3663,5.3663,5.316,5.316,2062969.0],["1992-09-23",5.2992,5.2992,5.2321,5.2489,204019.0],["1992-09-24",5.2321,5.2321,5.1315,5.1483,349819.0],["1992-09-25",5.1483,5.1483,4.9974,4.9974,289575.0],["1992-09-28",5.0141,5.0644,5.0141,5.0644,538144.0],["1992-09-29",5.0309,5.0477,4.9806,5.0141,420188.0],["1992-09-30",4.9806,5.098,4.9638,5.098,1373963.0],["1992-10-01",5.0812,5.098,4.8297,4.9135,793800.0],["1992-10-02",4.9303,4.9471,4.8968,4.9135,269831.0],["1992-10-05",4.88,4.8967,4.6117,4.88,681413.0],["1992-10-06",4.88,4.88,4.7794,4.7961,314381.0],["1992-10-07",4.7961,4.8297,4.7291,4.7626,208069.0],["1992-10-08",4.7961,4.88,4.7961,4.8464,215156.0],["1992-10-09",4.8632,4.8632,4.7794,4.7961,159469.0],["1992-10-12",4.7794,4.7794,4.6452,4.662,297169.0],["1992-10-13",4.662,4.6955,4.5614,4.5614,464231.0],["1992-10-14",4.5781,4.5781,4.3601,4.511,831263.0],["1992-10-15",4.511,4.7291,4.4943,4.6955,1261069.0],["1992-10-16",4.662,4.8464,4.662,4.8129,341213.0],["1992-10-19",4.7961,4.88,4.7961,4.8632,246544.0],["1992-10-20",4.8464,5.0309,4.8464,4.9806,346275.0],["1992-10-21",5.0141,5.1315,4.9974,5.1315,277425.0],["1992-10-22",5.1315,5.2321,5.098,5.098,639900.0],["1992-10-23",5.1148,5.1148,5.0812,5.1148,276919.0],["1992-10-26",5.098,5.098,5.0477,5.0644,151369.0],["1992-10-27",5.0812,5.0812,5.0309,5.0644,73913.0],["1992-10-28",5.0477,5.0644,5.0309,5.0309,348300.0],["1992-10-29",5.0477,5.0812,4.9974,5.0141,659138.0],["1992-10-30",5.0309,5.0812,5.0309,5.0644,604463.0],["1992-11-02",5.0309,5.1483,5.0309,5.1483,344250.0],["1992-11-03",5.1315,5.1651,5.0141,5.0141,477394.0],["1992-11-04",5.0309,5.098,5.0309,5.0477,411075.0],["1992-11-05",5.0477,5.098,5.0141,5.098,381713.0],["1992-11-06",5.1986,5.2657,5.1818,5.2657,463219.0],["1992-11-09",5.2657,5.3831,5.2321,5.3495,425250.0],["1992-11-10",5.3495,5.3663,5.2321,5.3663,196931.0],["1992-11-11",5.3663,5.3998,5.2992,5.3663,174656.0],["1992-11-12",5.3328,5.3663,5.2154,5.2321,129094.0],["1992-11-13",5.2489,5.2489,5.1651,5.2321,226800.0],["1992-11-16",5.2657,5.4837,5.2657,5.3831,442463.0],["1992-11-17",5.3663,5.3998,5.316,5.3831,427275.0],["1992-11-18",5.3998,5.5508,5.3831,5.5172,379688.0],["1992-11-19",5.5508,5.7352,5.5508,5.7017,554850.0],["1992-11-20",5.6682,5.7017,5.6346,5.6682,567506.0],["1992-11-23",5.6682,5.7017,5.534,5.5843,225281.0],["1992-11-24",5.6178,5.7017,5.6178,5.6682,582694.0],["1992-11-25",5.6346,5.6346,5.534,5.5675,318938.0],["1992-11-27",5.5843,5.6178,5.5675,5.6178,44044.0],["1992-11-30",5.6178,5.6346,5.5675,5.6346,590794.0],["1992-12-01",5.6346,5.6682,5.6178,5.6682,381206.0],["1992-12-02",5.6346,5.6514,5.534,5.5508,261731.0],["1992-12-03",5.5508,5.5508,5.5005,5.5172,206550.0],["1992-12-04",5.5508,5.5508,5.4669,5.5508,564975.0],["1992-12-07",5.5675,5.6346,5.5675,5.6178,525994.0],["1992-12-08",5.6178,5.6178,5.5005,5.5675,243000.0],["1992-12-09",5.5675,5.6011,5.4837,5.4837,105300.0],["1992-12-10",5.4669,5.4669,5.3328,5.3998,323494.0],["1992-12-11",5.3663,5.3663,5.3328,5.3663,62775.0],["1992-12-14",5.3663,5.3998,5.3328,5.3998,564975.0],["1992-12-15",5.4166,5.4166,5.2489,5.2825,112388.0],["1992-12-16",5.2321,5.2657,5.2321,5.2657,398419.0],["1992-12-17",5.2992,5.4334,5.2489,5.4334,603450.0],["1992-12-18",5.5005,5.5005,5.316,5.3998,972000.0],["1992-12-21",5.4166,5.4334,5.3831,5.3998,142763.0],["1992-12-22",5.3831,5.4501,5.3831,5.4334,453600.0],["1992-12-23",5.4501,5.4501,5.3998,5.3998,114919.0],["1992-12-24",5.3998,5.4334,5.3831,5.3831,150863.0],["1992-12-28",5.3998,5.4166,5.3831,5.4166,254644.0],["1992-12-29",5.3831,5.4166,5.3495,5.3663,619650.0],["1992-12-30",5.3663,5.4501,5.3663,5.4334,893025.0],["1992-12-31",5.4502,5.5508,5.4166,5.5172,771019.0],["1993-01-04",5.6346,5.6514,5.6011,5.6514,235913.0],["1993-01-05",5.6514,5.8359,5.6514,5.8191,548269.0],["1993-01-06",5.8191,5.9365,5.7352,5.8862,355894.0],["1993-01-07",5.8694,5.97,5.8694,5.9365,712800.0],["1993-01-08",5.9365,6.0035,5.8862,5.9532,948713.0],["1993-01-11",5.9365,5.9365,5.8694,5.8862,535613.0],["1993-01-12",5.8862,5.97,5.8694,5.97,1951088.0],["1993-01-13",5.9868,6.0035,5.9532,5.9868,393863.0],["1993-01-14",6.0203,6.1042,6.0203,6.0874,268819.0],["1993-01-15",6.1042,6.1209,6.0706,6.1042,374625.0],["1993-01-18",6.1042,6.1209,6.1042,6.1042,111881.0],["1993-01-19",6.1209,6.1209,6.0036,6.0371,432338.0],["1993-01-20",6.1712,6.4396,6.1545,6.2551,802406.0],["1993-01-21",6.3054,6.3389,6.2719,6.3054,259200.0],["1993-01-22",6.3054,6.3222,6.2216,6.2216,334125.0],["1993-01-25",6.1042,6.1712,6.1042,6.1712,1230694.0],["1993-01-26",6.188,6.3054,6.1377,6.1545,351338.0],["1993-01-27",6.1209,6.1545,5.97,5.97,534094.0],["1993-01-28",5.97,5.97,5.8023,5.8694,352350.0],["1993-01-29",5.8862,6.1712,5.8862,6.1712,223763.0],["1993-02-01",6.1545,6.2216,6.1209,6.1545,292106.0],["1993-02-02",6.1377,6.3725,6.1377,6.3222,487013.0],["1993-02-03",6.3054,6.3725,6.2719,6.3222,352856.0],["1993-02-04",6.3054,6.5402,6.3054,6.5402,491569.0],["1993-02-05",6.5402,6.5737,6.5234,6.5402,335644.0],["1993-02-08",6.5066,6.5066,6.2719,6.3054,389813.0],["1993-02-09",6.2719,6.2886,6.2048,6.2048,232369.0],["1993-02-10",6.188,6.2216,6.1712,6.188,287044.0],["1993-02-11",6.1545,6.1545,6.0706,6.1209,263756.0],["1993-02-12",6.1209,6.1712,6.0706,6.1209,258188.0],["1993-02-16",6.1209,6.1209,5.8862,5.9029,387788.0],["1993-02-17",5.9029,5.9029,5.8359,5.8359,283500.0],["1993-02-18",5.8526,5.97,5.8526,5.9029,306281.0],["1993-02-19",5.9532,5.9868,5.9365,5.97,391838.0],["1993-02-22",5.97,5.9868,5.9029,5.9029,407025.0],["1993-02-23",5.9197,5.9197,5.8694,5.8862,508781.0],["1993-02-24",5.8694,5.8694,5.7688,5.8023,902644.0],["1993-02-25",5.7688,5.8694,5.6849,5.8359,341213.0],["1993-02-26",5.8359,5.8862,5.8023,5.8694,242494.0],["1993-03-01",5.9029,5.97,5.9029,5.97,414619.0],["1993-03-02",6.0035,6.0203,5.9532,5.9868,315394.0],["1993-03-03",6.0203,6.3054,6.0203,6.2719,635344.0],["1993-03-04",6.2551,6.2886,6.1712,6.2719,328556.0],["1993-03-05",6.2719,6.2886,6.1712,6.2048,354375.0],["1993-03-08",6.2216,6.2383,6.1545,6.1712,279450.0],["1993-03-09",6.188,6.188,6.0035,6.0706,536119.0],["1993-03-10",6.0706,6.1209,6.0035,6.1042,266288.0],["1993-03-11",6.1042,6.1377,6.0371,6.0371,140738.0],["1993-03-12",6.0035,6.0035,5.9365,5.9532,198450.0],["1993-03-15",5.9532,5.9532,5.8359,5.9197,458156.0],["1993-03-16",5.9365,6.1042,5.9029,6.1042,372600.0],["1993-03-17",6.1042,6.1042,5.9868,6.0035,183263.0],["1993-03-18",6.0371,6.0706,5.9868,5.9868,255656.0],["1993-03-19",6.0035,6.0035,5.9532,5.97,120488.0],["1993-03-22",5.9365,5.9365,5.9029,5.9365,109350.0],["1993-03-23",5.9365,5.9365,5.8359,5.8694,101250.0],["1993-03-24",5.8359,5.9029,5.8359,5.8526,176681.0],["1993-03-25",5.8191,5.8191,5.5005,5.6011,1238794.0],["1993-03-26",5.6011,5.7688,5.5843,5.6849,612563.0],["1993-03-29",5.6514,5.6514,5.6178,5.6178,572569.0],["1993-03-30",5.6178,5.6346,5.534,5.6346,1140581.0],["1993-03-31",5.7017,5.97,5.7017,5.9029,422213.0],["1993-04-01",5.9029,6.0371,5.8694,5.9868,454106.0],["1993-04-02",6.0036,6.0203,5.8694,5.8862,171619.0],["1993-04-05",5.9029,5.9029,5.7352,5.752,467775.0],["1993-04-06",5.7352,5.7688,5.6849,5.7352,343238.0],["1993-04-07",5.7688,5.8191,5.752,5.7688,85050.0],["1993-04-08",5.8023,5.8359,5.7688,5.7855,193388.0],["1993-04-12",5.8191,5.9197,5.8023,5.9197,147825.0],["1993-04-13",5.8526,5.97,5.8023,5.97,302231.0],["1993-04-14",6.0035,6.0706,5.9868,6.0035,145294.0],["1993-04-15",6.0203,6.0203,5.97,5.9868,84038.0],["1993-04-16",5.97,6.0035,5.9532,5.97,320456.0],["1993-04-19",5.9365,5.9365,5.7688,5.7855,303750.0],["1993-04-20",5.8023,5.8023,5.7017,5.7185,498150.0],["1993-04-21",5.7688,5.9365,5.7688,5.9365,2146500.0],["1993-04-22",5.9197,5.9197,5.8023,5.8359,959850.0],["1993-04-23",5.8694,5.8694,5.7352,5.7688,510806.0],["1993-04-26",5.7688,5.7688,5.6346,5.6514,439931.0],["1993-04-27",5.6346,5.6346,5.5005,5.5675,381713.0],["1993-04-28",5.5843,5.6178,5.5843,5.6011,259706.0],["1993-04-29",5.6011,5.6011,5.5005,5.5843,792281.0],["1993-04-30",5.6011,5.8359,5.6011,5.8191,928463.0],["1993-05-03",5.8023,6.0035,5.8023,6.0035,694069.0],["1993-05-04",5.9868,6.2719,5.9365,6.1545,685463.0],["1993-05-05",6.1712,6.3725,6.1712,6.3389,634331.0],["1993-05-06",6.3054,6.5066,6.2719,6.5066,821644.0],["1993-05-07",6.4899,6.5066,6.4228,6.5066,369563.0],["1993-05-10",6.4731,6.4731,6.4228,6.4228,948713.0],["1993-05-11",6.3725,6.406,6.3389,6.406,293625.0],["1993-05-12",6.4228,6.4396,6.3389,6.3389,265781.0],["1993-05-13",6.3389,6.3389,6.1712,6.1712,196425.0],["1993-05-14",6.188,6.2886,6.0371,6.2886,379688.0],["1993-05-17",6.3389,6.4396,6.3389,6.4396,565650.0],["1993-05-18",6.4144,6.5402,6.4144,6.5402,918675.0],["1993-05-19",6.4899,6.993,6.4647,6.993,1398263.0],["1993-05-20",6.993,7.1439,6.993,7.1187,1454963.0],["1993-05-21",7.0936,7.0936,6.9678,7.0936,470475.0],["1993-05-24",7.0433,7.3451,7.0433,7.2194,655425.0],["1993-05-25",7.2697,7.4457,7.2445,7.4457,468788.0],["1993-05-26",7.4206,7.4206,7.32,7.3954,1027350.0],["1993-05-27",7.3954,7.4457,7.2697,7.2948,558563.0],["1993-05-28",7.2948,7.32,7.0433,7.0684,297338.0],["1993-06-01",7.1187,7.2445,7.1187,7.1942,742500.0],["1993-06-02",7.2194,7.2948,7.1942,7.1942,321975.0],["1993-06-03",7.1942,7.2194,7.1187,7.1187,242663.0],["1993-06-04",7.169,7.2194,7.0684,7.0684,226125.0],["1993-06-07",7.0684,7.1187,6.842,6.842,360450.0],["1993-06-08",6.6911,6.7414,6.5905,6.5905,413438.0],["1993-06-09",6.6156,6.6911,6.5905,6.6408,502875.0],["1993-06-10",6.7414,6.8923,6.7414,6.7917,390825.0],["1993-06-11",6.842,7.0181,6.842,6.9175,312863.0],["1993-06-14",6.9427,6.993,6.8672,6.993,334800.0],["1993-06-15",6.993,7.0181,6.7414,6.7917,687825.0],["1993-06-16",6.8923,7.0181,6.8923,7.0181,279450.0],["1993-06-17",7.0936,7.0936,6.9426,6.9678,297675.0],["1993-06-18",6.993,6.993,6.7414,6.7414,368550.0],["1993-06-21",6.7163,6.7163,6.5402,6.5905,316575.0],["1993-06-22",6.6156,6.6156,6.4899,6.5402,241650.0],["1993-06-23",6.4647,6.515,6.4647,6.4899,64463.0],["1993-06-24",6.4647,6.5905,6.4647,6.5653,405000.0],["1993-06-25",6.5905,6.6156,6.5653,6.6156,140738.0],["1993-06-28",6.6156,6.8923,6.5905,6.8923,635513.0],["1993-06-29",6.8923,6.8923,6.7917,6.842,531225.0],["1993-06-30",6.8169,6.9427,6.8169,6.8923,294300.0],["1993-07-01",6.8923,7.1942,6.8923,7.1942,520088.0],["1993-07-02",7.169,7.169,6.993,7.0433,361800.0],["1993-07-06",7.0433,7.1439,7.0433,7.1439,369900.0],["1993-07-07",7.0936,7.169,7.0684,7.0936,348638.0],["1993-07-08",7.1187,7.2948,7.1187,7.1942,126900.0],["1993-07-09",7.2194,7.2445,7.1942,7.1942,83363.0],["1993-07-12",7.2445,7.2697,7.2194,7.2194,171450.0],["1993-07-13",7.2194,7.2194,7.1439,7.169,461700.0],["1993-07-14",7.169,7.1942,7.0936,7.0936,275738.0],["1993-07-15",7.1439,7.1439,7.0433,7.0684,258525.0],["1993-07-16",7.0684,7.0936,6.9678,6.9678,201488.0],["1993-07-19",6.9678,6.9678,6.8169,6.8169,291600.0],["1993-07-20",6.7917,6.7917,6.6408,6.6408,678038.0],["1993-07-21",6.6408,6.7163,6.6408,6.666,263588.0],["1993-07-22",6.6911,6.6911,6.5905,6.5905,467100.0],["1993-07-23",6.5905,6.7414,6.5905,6.6911,404663.0],["1993-07-26",6.7917,6.842,6.7666,6.842,221063.0],["1993-07-27",6.842,7.0433,6.842,7.0181,421200.0],["1993-07-28",7.0181,7.0181,6.9175,6.9175,330413.0],["1993-07-29",6.9175,7.0181,6.9175,7.0181,179888.0],["1993-07-30",7.0433,7.1439,7.0181,7.1187,403313.0],["1993-08-02",7.1187,7.3451,7.0684,7.32,363488.0],["1993-08-03",7.32,7.4206,7.32,7.3703,480600.0],["1993-08-04",7.3451,7.4457,7.3451,7.4206,683775.0],["1993-08-05",7.4457,7.4457,7.3954,7.3954,198788.0],["1993-08-06",7.3451,7.3451,7.2948,7.2948,56700.0],["1993-08-09",7.32,7.4206,7.2948,7.3954,290250.0],["1993-08-10",7.3703,7.4457,7.3703,7.3954,420188.0],["1993-08-11",7.3954,7.4709,7.3954,7.4709,600075.0],["1993-08-12",7.4709,7.4961,7.4457,7.4709,297675.0],["1993-08-13",7.4709,7.4961,7.3954,7.4206,158625.0],["1993-08-16",7.3954,7.3954,7.2948,7.2948,764100.0],["1993-08-17",7.1942,7.1942,7.0433,7.1942,384075.0],["1993-08-18",7.1942,7.2697,7.1942,7.2194,115763.0],["1993-08-19",7.2445,7.2445,7.0433,7.0684,367538.0],["1993-08-20",7.0684,7.0936,7.0181,7.0433,281138.0],["1993-08-23",7.0433,7.1942,7.0433,7.1439,267300.0],["1993-08-24",7.1439,7.2697,7.1439,7.1439,402638.0],["1993-08-25",7.1942,7.2948,7.169,7.1942,378000.0],["1993-08-26",7.1942,7.2445,7.0936,7.1942,156263.0],["1993-08-27",7.169,7.2948,7.1439,7.2948,275738.0],["1993-08-30",7.2948,7.4709,7.2948,7.4457,417150.0],["1993-08-31",7.4709,7.5212,7.4457,7.4961,163013.0],["1993-09-01",7.5967,7.6973,7.5967,7.647,1118475.0],["1993-09-02",7.7476,7.9237,7.7224,7.8482,719888.0],["1993-09-03",7.8482,7.8734,7.7728,7.8734,391163.0],["1993-09-07",7.7979,7.7979,7.6973,7.7224,245363.0],["1993-09-08",7.6721,7.6721,7.2194,7.32,486338.0],["1993-09-09",7.32,7.5464,7.32,7.4709,368550.0],["1993-09-10",7.5212,7.6218,7.4457,7.6218,198113.0],["1993-09-13",7.5967,7.7224,7.5967,7.7224,209250.0],["1993-09-14",7.6973,7.7476,7.5715,7.6973,292950.0],["1993-09-15",7.647,7.6721,7.4457,7.4961,603450.0],["1993-09-16",7.5212,7.5212,7.3954,7.4206,452588.0],["1993-09-17",7.3451,7.3954,7.2445,7.2445,686138.0],["1993-09-20",7.2697,7.32,7.169,7.2697,274725.0],["1993-09-21",7.2697,7.32,7.169,7.1942,160988.0],["1993-09-22",7.2948,7.4457,7.2445,7.4457,457988.0],["1993-09-23",7.4961,7.647,7.4961,7.5464,726638.0],["1993-09-24",7.5464,7.5464,7.4206,7.5464,391500.0],["1993-09-27",7.6218,7.8985,7.5715,7.8734,285188.0],["1993-09-28",7.8734,7.8734,7.7979,7.7979,263588.0],["1993-09-29",7.7979,7.8231,7.7728,7.8231,186638.0],["1993-09-30",7.8231,7.8482,7.7979,7.8231,248063.0],["1993-10-01",7.8231,7.9991,7.8231,7.974,189675.0],["1993-10-04",8.0495,8.301,7.9991,8.1249,264600.0],["1993-10-05",8.1249,8.2255,8.0998,8.2255,217688.0],["1993-10-06",8.2507,8.2507,8.0746,8.0998,355725.0],["1993-10-07",8.0998,8.1501,8.0243,8.1501,212625.0],["1993-10-08",8.1501,8.1501,7.7979,7.8734,442463.0],["1993-10-11",7.8734,7.8985,7.8482,7.8985,155588.0],["1993-10-12",7.8985,7.8985,7.7476,7.7476,343913.0],["1993-10-13",7.7476,7.7728,7.7224,7.7476,363825.0],["1993-10-14",7.7727,8.0243,7.7476,7.9991,342225.0],["1993-10-15",8.0998,8.2255,8.0998,8.1752,443813.0],["1993-10-18",8.1752,8.301,8.1752,8.2758,385088.0],["1993-10-19",8.2758,8.301,7.9991,7.9991,214988.0],["1993-10-20",8.0243,8.0998,7.9488,8.0998,442463.0],["1993-10-21",8.1501,8.3765,8.1501,8.3765,284513.0],["1993-10-22",8.3765,8.5274,8.3513,8.4519,170438.0],["1993-10-25",8.4519,8.4519,8.301,8.3765,224775.0],["1993-10-26",8.3765,8.3765,8.301,8.3513,141075.0],["1993-10-27",8.4016,8.4016,8.3262,8.3513,153563.0],["1993-10-28",8.3513,8.3513,8.301,8.301,357075.0],["1993-10-29",8.3513,8.4016,8.301,8.4016,314888.0],["1993-11-01",8.4268,8.8041,8.4268,8.7538,302400.0],["1993-11-02",8.7538,8.8544,8.7286,8.8292,333788.0],["1993-11-03",8.8041,8.8041,8.5525,8.7035,408713.0],["1993-11-04",8.7035,8.7789,8.6532,8.6532,572738.0],["1993-11-05",8.6028,8.6028,8.3513,8.3765,559238.0],["1993-11-08",8.4771,8.5777,8.4519,8.5525,372263.0],["1993-11-09",8.5777,8.6532,8.5777,8.6532,531225.0],["1993-11-10",8.7035,8.7286,8.6532,8.7035,148838.0],["1993-11-11",8.7286,8.9047,8.7286,8.8544,164025.0],["1993-11-12",8.9047,9.0556,8.8544,9.0556,239963.0],["1993-11-15",9.0556,9.0556,8.7286,8.8292,334125.0],["1993-11-16",8.8041,8.8796,8.6532,8.7789,551475.0],["1993-11-17",8.8544,8.9802,8.8292,8.8544,173813.0],["1993-11-18",8.9299,8.955,8.7789,8.8041,198450.0],["1993-11-19",8.8041,8.8292,8.6783,8.7538,262238.0],["1993-11-22",8.5525,8.5777,8.1752,8.2004,437063.0],["1993-11-23",8.2507,8.3513,8.0998,8.2004,421875.0],["1993-11-24",8.2507,8.4016,8.2255,8.4016,130613.0],["1993-11-26",8.7035,8.7035,8.5274,8.5777,189675.0],["1993-11-29",8.5525,8.6532,8.5274,8.6029,464738.0],["1993-11-30",8.6029,8.6783,8.3262,8.3513,365175.0],["1993-12-01",8.4268,8.7035,8.4016,8.7035,381713.0],["1993-12-02",8.6532,8.8544,8.6532,8.8544,414788.0],["1993-12-03",8.8292,9.1563,8.8292,9.0808,377325.0],["1993-12-06",9.1059,9.1059,8.8544,9.0808,330413.0],["1993-12-07",9.0556,9.1311,8.8796,9.1311,778950.0],["1993-12-08",9.1059,9.1059,8.9802,9.0556,169763.0],["1993-12-09",9.0053,9.282,9.0053,9.0053,313538.0],["1993-12-10",9.0305,9.1562,9.0305,9.1562,160313.0],["1993-12-13",9.2569,9.3072,9.1562,9.2569,432675.0],["1993-12-14",9.2066,9.2066,9.0556,9.0556,244013.0],["1993-12-15",9.0556,9.1311,9.0305,9.0808,224775.0],["1993-12-16",9.1059,9.2317,9.0305,9.1059,311513.0],["1993-12-17",9.1059,9.1311,9.0053,9.0556,791775.0],["1993-12-20",9.0556,9.1814,9.0556,9.1814,170775.0],["1993-12-21",9.1814,9.2066,9.1311,9.1311,189000.0],["1993-12-22",9.1563,9.1814,9.0556,9.0808,364163.0],["1993-12-23",9.0556,9.1311,9.0556,9.1059,168750.0],["1993-12-27",9.1563,9.1563,8.9047,8.9299,114750.0],["1993-12-28",8.8041,8.9802,8.7538,8.8796,791438.0],["1993-12-29",8.9047,9.1563,8.8544,9.1311,211950.0],["1993-12-30",9.1562,9.2569,9.1059,9.2569,240300.0],["1993-12-31",9.2317,9.2569,9.0808,9.2569,255150.0],["1994-01-03",9.2066,9.2317,8.9299,8.955,306450.0],["1994-01-04",8.9299,9.0556,8.9047,8.9299,494438.0],["1994-01-05",8.8544,8.8544,8.6029,8.6029,849488.0],["1994-01-06",8.628,8.6532,8.5525,8.5525,559913.0],["1994-01-07",8.6532,8.7286,8.4519,8.6532,452250.0],["1994-01-10",8.6532,8.8292,8.5777,8.7035,205200.0],["1994-01-11",8.9047,8.9047,8.7789,8.9047,482963.0],["1994-01-12",8.9047,8.9047,8.7035,8.7789,199463.0],["1994-01-13",8.7789,8.8041,8.6532,8.7035,195075.0],["1994-01-14",8.6532,8.7035,8.6028,8.6783,217688.0],["1994-01-17",8.7035,8.7035,8.5777,8.6532,390150.0],["1994-01-18",8.6783,8.6783,8.5777,8.6532,748238.0],["1994-01-19",8.7286,8.955,8.6532,8.8041,575438.0],["1994-01-20",8.8041,8.9047,8.7538,8.8292,700313.0],["1994-01-21",8.8292,8.9047,8.7538,8.8041,333113.0],["1994-01-24",8.8041,8.8292,8.6783,8.7789,229163.0],["1994-01-25",8.7789,8.8292,8.6532,8.6532,163688.0],["1994-01-26",8.6532,8.6783,8.5274,8.5525,643950.0],["1994-01-27",8.5274,8.628,8.5274,8.628,394875.0],["1994-01-28",8.6532,8.7286,8.6029,8.6532,189338.0],["1994-01-31",8.7035,8.7286,8.5022,8.5022,365513.0],["1994-02-01",8.5274,8.5525,8.3513,8.4771,529200.0],["1994-02-02",8.4268,8.4519,8.2004,8.3261,365175.0],["1994-02-03",8.2758,8.4268,8.2758,8.3765,265613.0],["1994-02-04",8.3513,8.3765,8.0998,8.0998,238613.0],["1994-02-07",7.9991,8.1501,7.9991,8.1501,434025.0],["1994-02-08",8.2507,8.4016,8.2507,8.301,579825.0],["1994-02-09",8.2758,8.5022,8.2758,8.4519,246375.0],["1994-02-10",8.4519,8.5022,8.4519,8.5022,754650.0],["1994-02-11",8.5022,8.6532,8.5022,8.628,352688.0],["1994-02-14",8.628,8.7538,8.628,8.7286,598050.0],["1994-02-15",8.7538,8.8544,8.7538,8.8292,363150.0],["1994-02-16",8.955,8.955,8.6532,8.6783,669600.0],["1994-02-17",8.8544,8.8544,8.7538,8.8041,559238.0],["1994-02-18",8.7035,8.7035,8.6532,8.6783,261225.0],["1994-02-22",8.7789,8.8544,8.7538,8.8041,229163.0],["1994-02-23",8.7538,8.8796,8.6029,8.8796,387450.0],["1994-02-24",8.8292,8.9047,8.8041,8.9047,339863.0],["1994-02-25",8.8796,9.0305,8.8796,9.0305,409050.0],["1994-02-28",9.0305,9.1563,9.0305,9.1059,402638.0],["1994-03-01",9.1059,9.1311,9.0556,9.1059,237263.0],["1994-03-02",9.0556,9.1059,8.8795,9.0556,415800.0],["1994-03-03",9.0556,9.1563,9.0305,9.1059,109688.0],["1994-03-04",9.2317,9.3072,9.2066,9.3072,282150.0],["1994-03-07",9.3072,9.8606,9.3072,9.76,879863.0],["1994-03-08",9.76,9.9109,9.7096,9.76,530550.0],["1994-03-09",9.8103,9.8857,9.6593,9.76,379350.0],["1994-03-10",9.8354,9.8606,9.7096,9.76,291600.0],["1994-03-11",9.76,9.7851,9.5839,9.609,361125.0],["1994-03-14",9.6593,9.6593,9.433,9.433,334125.0],["1994-03-15",9.4833,9.6593,9.4833,9.5587,864675.0],["1994-03-16",9.609,9.7096,9.5839,9.7096,449550.0],["1994-03-17",9.7096,9.9612,9.7096,9.9612,708750.0],["1994-03-18",9.9612,10.087,9.8103,10.0115,475200.0],["1994-03-21",10.1624,10.1624,9.9864,10.0367,258188.0],["1994-03-22",10.0618,10.1373,9.9612,10.0618,446175.0],["1994-03-23",10.0367,10.0618,9.9864,10.0115,229163.0],["1994-03-24",10.0367,10.0618,9.6845,9.7851,293963.0],["1994-03-25",9.8103,9.8354,9.6593,9.6593,372600.0],["1994-03-28",9.6342,9.6593,9.4078,9.433,345263.0],["1994-03-29",9.2569,9.3072,8.9047,9.1311,1246050.0],["1994-03-30",9.1563,9.1563,8.8544,8.9299,783338.0],["1994-03-31",8.8292,8.8292,8.3765,8.6783,742050.0],["1994-04-04",8.4519,8.8292,8.4519,8.7538,290025.0],["1994-04-05",8.9802,9.5084,8.9802,9.5084,324000.0],["1994-04-06",9.5839,9.848,9.282,9.282,651375.0],["1994-04-07",9.3575,9.433,9.1311,9.2066,252000.0],["1994-04-08",9.2066,9.282,8.9047,8.9424,377100.0],["1994-04-11",8.9047,8.9047,8.6029,8.6406,573975.0],["1994-04-12",8.6783,8.6783,8.3387,8.3765,304650.0],["1994-04-13",8.3765,8.4142,7.8482,8.0746,550125.0],["1994-04-14",8.0746,8.0746,7.6973,7.735,882225.0],["1994-04-15",7.6596,7.8105,7.4332,7.8105,1599075.0],["1994-04-18",7.8482,7.9614,7.6218,7.7728,1197675.0],["1994-04-19",7.6973,7.735,7.5464,7.5841,1325475.0],["1994-04-20",7.6973,7.7728,7.5841,7.6973,1612350.0],["1994-04-21",7.9237,8.3387,7.8859,8.301,1123875.0],["1994-04-22",8.301,8.6406,8.301,8.6029,823950.0],["1994-04-25",8.6406,8.6406,8.4142,8.4142,600075.0],["1994-04-26",8.4897,8.5274,8.1878,8.3765,832050.0],["1994-04-28",8.3765,8.4142,8.1501,8.1878,603450.0],["1994-04-29",8.1878,8.6029,8.1878,8.5274,508275.0],["1994-05-02",8.5274,8.5274,8.1501,8.2255,440100.0],["1994-05-03",8.301,8.5274,8.2255,8.4519,462600.0],["1994-05-04",8.4519,8.4519,8.2255,8.301,270000.0],["1994-05-05",8.2633,8.2633,8.0746,8.1123,218250.0],["1994-05-06",7.9614,8.1123,7.7728,7.8105,327600.0],["1994-05-09",7.8105,7.8482,7.3577,7.4332,667800.0],["1994-05-10",7.5841,7.5841,7.0558,7.0558,1401075.0],["1994-05-11",7.2445,7.2822,6.8672,6.9049,2399625.0],["1994-05-12",6.9427,7.2445,6.9049,7.2445,1779525.0],["1994-05-13",7.2445,7.3766,7.2445,7.3577,976050.0],["1994-05-16",7.3577,7.5464,7.3577,7.5464,690300.0],["1994-05-17",7.5464,7.9237,7.5464,7.9237,878400.0],["1994-05-18",7.8482,8.4519,7.8482,8.4519,997200.0],["1994-05-19",8.301,8.301,7.9991,8.1123,791325.0],["1994-05-20",8.0369,8.0369,7.8105,7.9614,438075.0],["1994-05-23",7.9237,8.2633,7.9237,8.2255,1002825.0],["1994-05-24",8.2633,8.3765,8.0746,8.1123,795375.0],["1994-05-25",8.0369,8.0369,7.9237,8.0369,233550.0],["1994-05-26",8.0369,8.0369,7.7728,7.7728,1194525.0],["1994-05-27",7.8482,7.8482,7.5841,7.6596,859050.0],["1994-05-31",7.735,7.735,7.5841,7.6218,1120050.0],["1994-06-01",7.5841,7.6218,7.2822,7.5086,818100.0],["1994-06-02",7.5464,7.5841,7.5086,7.5086,262575.0],["1994-06-03",7.5464,7.6218,7.5086,7.5464,1487475.0],["1994-06-06",7.4709,7.5086,7.3577,7.3954,946800.0],["1994-06-07",7.3577,7.5086,7.2445,7.3577,1276650.0],["1994-06-08",7.3577,7.3577,6.8672,6.9427,918450.0],["1994-06-09",6.9427,6.9804,6.6785,6.9427,2900925.0],["1994-06-10",6.9049,6.9427,6.8295,6.9427,1138725.0],["1994-06-13",6.9804,7.0936,6.9427,7.0181,442575.0],["1994-06-14",7.0181,7.1313,6.9804,7.1313,390825.0],["1994-06-15",7.2445,7.4332,7.1313,7.169,690075.0],["1994-06-16",7.169,7.2445,7.169,7.2068,516150.0],["1994-06-17",7.32,7.4332,7.169,7.169,589050.0],["1994-06-20",7.1313,7.1313,6.8295,6.9049,1212975.0],["1994-06-21",6.9426,6.9426,6.7163,6.8295,978750.0],["1994-06-22",6.7917,6.8672,6.7163,6.7917,677250.0],["1994-06-23",6.754,6.754,6.4899,6.6031,1998000.0],["1994-06-24",6.4899,6.4899,6.0371,6.2257,2498850.0],["1994-06-27",6.188,6.3767,6.1503,6.2257,1559025.0],["1994-06-28",6.1503,6.1503,6.0371,6.1503,1240425.0],["1994-06-29",6.1503,6.3767,6.1503,6.3389,1549125.0],["1994-06-30",6.3389,6.5276,6.3389,6.3389,1692000.0],["1994-07-01",6.3012,6.3389,5.9994,6.188,1511550.0],["1994-07-05",6.188,6.188,6.1126,6.1503,590175.0],["1994-07-06",6.2257,6.3389,6.1503,6.3012,1540125.0],["1994-07-07",6.3012,6.7917,6.3012,6.6785,974250.0],["1994-07-08",6.6785,7.0181,6.6785,6.9804,1233900.0],["1994-07-11",7.0181,7.1313,6.9427,7.0558,810000.0],["1994-07-12",7.0936,7.1313,7.0181,7.0936,661950.0],["1994-07-13",7.1313,7.2445,7.1313,7.169,640125.0],["1994-07-14",7.169,7.2068,7.0936,7.2068,419625.0],["1994-07-15",7.2068,7.32,7.2068,7.2445,826875.0],["1994-07-18",7.3954,7.4709,7.32,7.32,837900.0],["1994-07-19",7.3577,7.3577,7.1313,7.1313,320400.0],["1994-07-20",7.2068,7.2445,7.1313,7.169,256725.0],["1994-07-21",7.169,7.169,6.9804,7.0181,565875.0],["1994-07-22",7.0936,7.0936,6.7917,6.9427,590625.0],["1994-07-25",6.9049,6.9049,6.8295,6.9049,89325.0],["1994-07-26",6.8672,6.8672,6.754,6.7917,590175.0],["1994-07-27",6.7917,6.7917,6.6408,6.6408,301050.0],["1994-07-28",6.6408,6.7163,6.6031,6.7163,301050.0],["1994-07-29",6.754,6.9049,6.754,6.754,606375.0],["1994-08-01",6.7163,6.7163,6.5653,6.6408,710100.0],["1994-08-02",6.7917,6.8672,6.6408,6.6785,1131525.0],["1994-08-03",6.6785,6.7163,6.3389,6.4521,1009575.0],["1994-08-04",6.4521,6.4521,6.3767,6.4521,474075.0],["1994-08-05",6.4144,6.4144,6.2635,6.3389,1152225.0],["1994-08-08",6.3389,6.3767,6.2635,6.2635,1200375.0],["1994-08-09",6.2635,6.3012,6.188,6.2635,625500.0],["1994-08-10",6.3012,6.7163,6.3012,6.7163,981900.0],["1994-08-11",6.6785,6.7163,6.5653,6.6031,408375.0],["1994-08-12",6.6031,6.6785,6.5653,6.6408,368100.0],["1994-08-15",6.6031,6.754,6.5653,6.7163,711000.0],["1994-08-16",6.6785,6.9049,6.6785,6.8672,395775.0],["1994-08-17",7.0181,7.2822,6.9804,7.2445,938250.0],["1994-08-18",7.169,7.2068,7.0936,7.169,575325.0],["1994-08-19",7.169,7.32,7.1313,7.2445,683550.0],["1994-08-22",7.2445,7.2445,7.1313,7.169,208125.0],["1994-08-23",7.2068,7.2068,7.0558,7.0936,1124550.0],["1994-08-24",7.0936,7.169,7.0181,7.169,463050.0],["1994-08-25",7.1313,7.5464,7.0936,7.5464,1118700.0],["1994-08-26",7.5086,7.5464,7.3577,7.5086,844650.0],["1994-08-29",7.5464,7.6596,7.5086,7.5841,276975.0],["1994-08-30",7.5841,7.6218,7.3954,7.4709,355950.0],["1994-08-31",7.4709,7.4709,7.32,7.32,433350.0],["1994-09-01",7.2822,7.3577,7.2068,7.3577,248625.0],["1994-09-02",7.32,7.32,7.2445,7.2445,340425.0],["1994-09-06",7.2068,7.3577,7.2068,7.3577,245025.0],["1994-09-07",7.3577,7.4332,7.3577,7.3954,443475.0],["1994-09-08",7.3954,7.7728,7.3954,7.735,1201275.0],["1994-09-09",7.6596,7.7728,7.5841,7.7728,398025.0],["1994-09-12",7.6596,7.8105,7.6596,7.735,298125.0],["1994-09-13",7.6973,7.8105,7.6596,7.8105,234000.0],["1994-09-14",7.8105,7.8482,7.6973,7.6973,406800.0],["1994-09-15",7.6973,7.7728,7.6596,7.6973,457425.0],["1994-09-16",7.735,7.8482,7.6218,7.7728,341325.0],["1994-09-19",7.8105,7.8105,7.6596,7.6973,495225.0],["1994-09-20",7.735,7.735,7.5464,7.5464,359550.0],["1994-09-21",7.5464,7.6596,7.2822,7.2822,869625.0],["1994-09-22",7.3577,7.4332,7.3577,7.3954,245475.0],["1994-09-23",7.4709,7.5086,7.2445,7.4709,442125.0],["1994-09-26",7.4709,7.5086,7.4332,7.5086,166725.0],["1994-09-27",7.5464,7.6218,7.4709,7.5464,471825.0],["1994-09-28",7.5464,7.6218,7.32,7.32,513225.0],["1994-09-29",7.2822,7.3954,7.2822,7.3577,103950.0],["1994-09-30",7.4332,7.5086,7.2445,7.2445,447975.0],["1994-10-03",7.2445,7.4332,7.2445,7.3954,594225.0],["1994-10-04",7.3954,7.4332,7.32,7.3954,464175.0],["1994-10-05",7.3954,7.3954,6.9804,7.0181,1024875.0],["1994-10-06",6.9804,7.2068,6.9804,7.0558,349875.0],["1994-10-07",7.0558,7.32,6.7917,7.2445,592650.0],["1994-10-10",7.169,7.169,7.0181,7.0936,276975.0],["1994-10-11",7.0936,7.0936,6.9427,6.9804,1369800.0],["1994-10-12",6.9804,6.9804,6.9049,6.9049,987750.0],["1994-10-13",6.9427,6.9804,6.9049,6.9427,624150.0],["1994-10-14",6.9427,6.9427,6.7917,6.9427,187200.0],["1994-10-17",6.9049,6.9426,6.7917,6.8295,223200.0],["1994-10-18",6.8672,7.0558,6.8672,7.0181,902250.0],["1994-10-19",6.9804,7.0936,6.8672,7.0936,1034775.0],["1994-10-20",7.0936,7.2068,6.9804,7.1313,380925.0],["1994-10-21",7.1313,7.1313,6.9427,6.9427,363150.0],["1994-10-24",6.9426,6.9804,6.7917,6.8295,334350.0],["1994-10-25",6.754,6.754,6.5276,6.5276,1494000.0],["1994-10-26",6.5276,6.5276,6.2635,6.3389,1316025.0],["1994-10-27",6.3389,6.7163,6.3389,6.7163,695475.0],["1994-10-28",6.6785,6.9804,6.6785,6.9804,588375.0],["1994-10-31",6.9427,7.0181,6.9427,6.9804,390150.0],["1994-11-01",6.9804,7.1313,6.9804,7.1313,405225.0],["1994-11-02",7.169,7.2068,6.9804,7.1313,536175.0],["1994-11-03",7.1313,7.2068,7.0558,7.2068,246600.0],["1994-11-04",7.2068,7.2068,7.1313,7.169,384525.0],["1994-11-07",7.2068,7.2068,6.9804,7.0558,294075.0],["1994-11-08",6.9804,7.0936,6.8672,6.9049,476550.0],["1994-11-09",6.9049,6.9049,6.6785,6.7163,908325.0],["1994-11-10",6.7163,6.7163,6.5653,6.6031,1409400.0],["1994-11-11",6.5653,6.5653,6.4521,6.4899,521100.0],["1994-11-14",6.4899,6.5653,6.4521,6.5276,719325.0],["1994-11-15",6.5276,6.7163,6.4521,6.6408,1056600.0],["1994-11-16",6.754,6.8672,6.7163,6.754,957600.0],["1994-11-17",6.754,6.7917,6.6785,6.754,748125.0],["1994-11-18",6.7917,6.8672,6.6408,6.6785,1742175.0],["1994-11-21",6.754,6.754,6.4899,6.5276,451125.0],["1994-11-22",4.5278,5.4711,4.5278,5.3956,14923350.0],["1994-11-23",5.4334,5.5088,5.3202,5.3579,6712200.0],["1994-11-25",5.4334,5.4334,5.3956,5.4334,791550.0],["1994-11-28",5.4334,5.4334,5.1315,5.2447,2665350.0],["1994-11-29",5.2825,5.3202,5.1315,5.207,2033100.0],["1994-11-30",5.207,5.207,5.0938,5.1315,1987425.0],["1994-12-01",5.1315,5.1693,5.0183,5.0561,1098450.0],["1994-12-02",5.0561,5.0938,4.9806,5.0183,833400.0],["1994-12-05",5.0183,5.0561,4.9051,4.9806,1614150.0],["1994-12-06",4.9806,5.207,4.9806,5.207,3254850.0],["1994-12-07",5.207,5.2825,5.1315,5.207,1875375.0],["1994-12-08",5.1693,5.207,4.9806,5.0938,1723275.0],["1994-12-09",5.1315,5.1693,5.0938,5.1693,327375.0],["1994-12-12",5.1693,5.2447,5.1315,5.1693,850725.0],["1994-12-13",5.207,5.3579,5.207,5.3579,627750.0],["1994-12-14",5.3579,5.4711,5.3202,5.3956,1674000.0],["1994-12-15",5.4334,5.5088,5.3956,5.4334,575325.0],["1994-12-16",5.3579,5.3956,5.3202,5.3202,562050.0],["1994-12-19",5.3202,5.3956,5.3202,5.3579,306225.0],["1994-12-20",5.4334,5.4334,5.2447,5.2447,599850.0],["1994-12-21",5.2825,5.3956,5.1315,5.3956,871875.0],["1994-12-22",5.4334,5.622,5.4334,5.5466,1630350.0],["1994-12-23",5.5843,5.5843,5.5088,5.5466,562950.0],["1994-12-27",5.5843,5.622,5.4711,5.5088,1387125.0],["1994-12-28",5.5466,5.5843,5.5088,5.5466,304650.0],["1994-12-29",5.5466,5.5466,5.4334,5.4711,703125.0],["1994-12-30",5.4711,5.4711,5.3956,5.4711,486675.0],["1995-01-03",5.4711,5.5088,5.3956,5.4711,827775.0],["1995-01-04",5.5088,5.5466,5.4711,5.5088,627300.0],["1995-01-05",5.5088,5.5843,5.5088,5.5843,744975.0],["1995-01-06",5.5843,5.8484,5.5843,5.8107,906300.0],["1995-01-09",5.8107,5.9994,5.773,5.9616,860175.0],["1995-01-10",5.9616,6.1126,5.9616,5.9994,1137825.0],["1995-01-11",5.9994,6.1126,5.9994,6.0748,1059075.0],["1995-01-12",6.0748,6.1126,6.0748,6.0748,645075.0],["1995-01-13",6.1126,6.2635,6.1126,6.2257,1440900.0],["1995-01-16",6.188,6.2257,6.1126,6.2257,681975.0],["1995-01-17",6.2257,6.2257,6.0748,6.1503,366075.0],["1995-01-18",6.1503,6.1503,5.9239,6.0748,601875.0],["1995-01-19",5.9994,5.9994,5.622,5.6598,1928025.0],["1995-01-20",5.622,5.6598,5.3579,5.622,1763100.0],["1995-01-23",5.5843,5.622,5.5088,5.5466,889650.0],["1995-01-24",5.5088,5.5466,5.4334,5.4711,1523475.0],["1995-01-25",5.4334,5.5843,5.4334,5.5088,949275.0],["1995-01-26",5.5088,5.5466,5.4334,5.4334,692775.0],["1995-01-27",5.4334,5.5088,5.3956,5.4711,1458000.0],["1995-01-30",5.4334,5.5088,5.3956,5.3956,889425.0],["1995-01-31",5.3579,5.3579,5.207,5.3202,3308175.0],["1995-02-01",5.3202,5.4711,5.3202,5.4711,877275.0],["1995-02-02",5.4711,5.8107,5.4711,5.773,1591425.0],["1995-02-03",5.8107,5.8862,5.7352,5.8862,1212300.0],["1995-02-06",6.0371,6.2635,6.0371,6.188,1844100.0],["1995-02-07",6.2257,6.2257,6.0371,6.1126,1273275.0],["1995-02-08",6.1126,6.1126,6.0371,6.0748,822825.0],["1995-02-09",6.1126,6.1503,5.9994,6.0371,434925.0],["1995-02-10",6.0371,6.188,6.0371,6.188,499950.0],["1995-02-13",6.188,6.188,6.1126,6.1503,231750.0],["1995-02-14",6.188,6.188,6.0748,6.1503,442575.0],["1995-02-15",6.1126,6.2257,6.0371,6.0371,1411200.0],["1995-02-16",6.0748,6.1503,6.0748,6.1126,377325.0],["1995-02-17",6.1126,6.2257,6.1126,6.2257,331875.0],["1995-02-21",6.2257,6.3012,6.188,6.188,307125.0],["1995-02-22",6.188,6.188,5.9994,6.0748,1779525.0],["1995-02-23",6.0371,6.0748,5.9616,5.9994,593100.0],["1995-02-24",5.9994,5.9994,5.9616,5.9994,743625.0],["1995-02-27",5.9994,5.9994,5.6975,5.773,1088775.0],["1995-02-28",5.773,5.9994,5.6975,5.9994,625275.0],["1995-03-01",5.9239,5.9239,5.8484,5.9239,234000.0],["1995-03-02",5.9616,6.0371,5.9616,6.0371,481500.0],["1995-03-03",5.9239,5.9994,5.773,5.8484,664650.0],["1995-03-06",5.8107,5.8484,5.6598,5.6598,944325.0],["1995-03-07",5.6598,5.6598,5.5088,5.5843,610875.0],["1995-03-08",5.5843,5.7352,5.4334,5.4711,732825.0],["1995-03-09",5.5088,5.5088,5.3202,5.3579,1304775.0],["1995-03-10",5.3202,5.3579,4.8297,5.0938,7516350.0],["1995-03-13",5.0938,5.0938,4.9806,5.0561,2282850.0],["1995-03-14",5.0561,5.207,5.0561,5.0938,2069100.0],["1995-03-15",5.0561,5.1315,5.0183,5.0938,1173150.0],["1995-03-16",5.0561,5.0938,4.9051,4.9429,1525725.0],["1995-03-17",4.9429,4.9806,4.7919,4.8674,2292075.0],["1995-03-20",4.9051,5.0938,4.9051,4.9429,1276425.0],["1995-03-21",5.0183,5.1693,4.9806,5.0938,1392750.0],["1995-03-22",5.0938,5.1693,5.0561,5.1315,1636425.0],["1995-03-23",5.0561,5.0938,4.9429,4.9806,1932525.0],["1995-03-24",4.9051,5.1315,4.8297,5.1315,3496050.0],["1995-03-27",5.1693,5.3956,5.1693,5.2447,2433825.0],["1995-03-28",5.2825,5.2825,5.207,5.2825,549450.0],["1995-03-29",5.3202,5.3956,5.207,5.2447,437625.0],["1995-03-30",5.2825,5.2825,5.207,5.2447,539775.0],["1995-03-31",5.207,5.2447,4.9429,5.0183,2610225.0],["1995-04-03",5.0183,5.0561,4.8674,4.9429,1896075.0],["1995-04-04",4.9429,5.0183,4.9429,4.9806,714375.0],["1995-04-05",4.9429,4.9429,4.8674,4.8863,476325.0],["1995-04-06",4.9051,4.9051,4.7919,4.8297,3965400.0],["1995-04-07",4.8297,4.9051,4.7919,4.8297,860400.0],["1995-04-10",4.7919,4.8674,4.7919,4.8297,569700.0],["1995-04-11",4.8297,4.8674,4.7919,4.8297,751050.0],["1995-04-12",4.8297,4.8297,4.6787,4.7165,4366575.0],["1995-04-13",4.7165,4.7542,4.4901,4.6033,2914200.0],["1995-04-17",4.641,4.6787,4.4524,4.4901,1828350.0],["1995-04-18",4.4524,4.9429,4.4524,4.7919,3725775.0],["1995-04-19",4.7542,4.7542,4.6033,4.7165,2023200.0],["1995-04-20",4.7165,4.8297,4.6787,4.6787,786600.0],["1995-04-21",4.7542,4.9051,4.7165,4.9051,2090700.0],["1995-04-24",4.8297,4.9429,4.7919,4.9051,789975.0],["1995-04-25",4.9051,4.9429,4.8674,4.9429,623250.0],["1995-04-26",4.9429,5.0561,4.9051,4.9806,678600.0],["1995-04-27",5.0183,5.0561,4.9429,5.0561,525375.0],["1995-04-28",5.0561,5.207,5.0561,5.1693,1045575.0],["1995-05-01",5.207,5.207,4.9429,4.9995,1635300.0],["1995-05-02",5.0183,5.1693,5.0183,5.1315,708525.0],["1995-05-03",5.1693,5.3202,5.1693,5.2825,2106000.0],["1995-05-04",5.3202,5.3579,5.207,5.2447,699750.0],["1995-05-05",5.2447,5.2447,5.0183,5.0938,1940175.0],["1995-05-08",5.0561,5.1315,4.9806,5.0938,1262250.0],["1995-05-09",5.1315,5.1693,5.0938,5.1315,894375.0],["1995-05-10",5.1693,5.1693,5.0561,5.1315,2870100.0],["1995-05-11",5.0938,5.1693,5.0938,5.1693,824850.0],["1995-05-12",5.1693,5.2447,5.1693,5.2447,1197000.0],["1995-05-15",5.2825,5.3579,5.2447,5.3202,2617650.0],["1995-05-16",5.3579,5.3579,5.2447,5.3202,1237050.0],["1995-05-17",5.2825,5.2825,5.1315,5.207,1138950.0],["1995-05-18",5.207,5.207,5.0561,5.1693,1058625.0],["1995-05-19",5.1315,5.207,5.0938,5.1693,1317825.0],["1995-05-22",5.1693,5.207,5.1315,5.207,993825.0],["1995-05-23",5.207,5.207,5.1315,5.1315,522450.0],["1995-05-24",5.1315,5.1693,5.0561,5.1315,1138500.0],["1995-05-25",5.1315,5.1315,5.0561,5.1315,524700.0],["1995-05-26",5.0938,5.1315,5.0561,5.0938,486900.0],["1995-05-30",5.0561,5.0938,5.0561,5.0938,1097550.0],["1995-05-31",5.0561,5.0938,5.0183,5.0938,810900.0],["1995-06-01",5.0938,5.1315,5.0183,5.0561,1010925.0],["1995-06-02",4.9806,5.0183,4.9051,4.9806,1952325.0],["1995-06-05",5.0183,5.1315,5.0183,5.1315,751275.0],["1995-06-06",5.1315,5.1315,5.0561,5.0938,2087100.0],["1995-06-07",5.1315,5.3202,5.0938,5.2447,1847700.0],["1995-06-08",5.2447,5.3202,5.207,5.3202,500850.0],["1995-06-09",5.2825,5.3202,5.207,5.2825,390825.0],["1995-06-12",5.2825,5.3202,5.1315,5.207,1227150.0],["1995-06-13",5.2447,5.2447,5.1315,5.2447,925200.0],["1995-06-14",5.2447,5.2447,5.1315,5.1693,940950.0],["1995-06-15",5.1693,5.1693,5.0938,5.1693,1356075.0],["1995-06-16",5.1693,5.1693,5.0938,5.1315,852075.0],["1995-06-19",5.0938,5.1693,5.0938,5.1693,670275.0],["1995-06-20",5.1315,5.2825,5.1315,5.2825,1775250.0],["1995-06-21",5.2825,5.2825,5.1693,5.2447,663075.0],["1995-06-22",5.1693,5.2447,5.1693,5.2447,1325250.0],["1995-06-23",5.207,5.2447,5.1693,5.207,1705950.0],["1995-06-26",5.207,5.207,5.0938,5.1315,873450.0],["1995-06-27",5.1693,5.207,5.1315,5.207,565650.0],["1995-06-28",5.207,5.2447,5.1315,5.2447,451800.0],["1995-06-29",5.2825,5.3202,5.207,5.3202,372600.0],["1995-06-30",5.3202,5.3202,5.1315,5.207,1875150.0],["1995-07-03",5.207,5.2825,5.1693,5.207,363825.0],["1995-07-05",5.2447,5.5466,5.207,5.5088,789525.0],["1995-07-06",5.5466,5.5466,5.4334,5.5088,944550.0],["1995-07-07",5.5466,5.5843,5.3956,5.4334,1026675.0],["1995-07-10",5.4711,5.4711,5.3579,5.3579,540900.0],["1995-07-11",5.3956,5.5466,5.3956,5.5466,617400.0],["1995-07-12",5.5843,5.7352,5.5466,5.6975,647325.0],["1995-07-13",5.6598,5.6598,5.4334,5.5088,582975.0],["1995-07-14",5.5088,5.5843,5.4711,5.5466,446400.0],["1995-07-17",5.5843,5.6598,5.5466,5.5843,510750.0],["1995-07-18",5.5843,5.622,5.4711,5.622,474300.0],["1995-07-19",5.5843,5.622,5.3202,5.4711,572175.0],["1995-07-20",5.4711,5.5466,5.3956,5.5466,883350.0],["1995-07-21",5.5843,5.622,5.5088,5.5466,702900.0],["1995-07-24",5.5466,5.5843,5.4334,5.5088,610875.0],["1995-07-25",5.5088,5.5088,5.3579,5.3579,596700.0],["1995-07-26",5.3956,5.4334,5.3202,5.3956,879075.0],["1995-07-27",5.3956,5.4334,5.2825,5.3202,843300.0],["1995-07-28",5.3579,5.4334,5.3202,5.3579,466425.0],["1995-07-31",5.3956,5.4334,5.3202,5.3579,342450.0],["1995-08-01",5.3202,5.3579,5.2447,5.3579,575775.0],["1995-08-02",5.3202,5.4711,5.3202,5.4711,1704150.0],["1995-08-03",5.4334,5.4711,5.3579,5.4334,689625.0],["1995-08-04",5.4711,5.5088,5.3202,5.3579,817875.0],["1995-08-07",5.3579,5.3956,5.2825,5.3202,214425.0],["1995-08-08",5.3579,5.3956,5.207,5.207,912375.0],["1995-08-09",5.2447,5.2447,5.1315,5.1315,964350.0],["1995-08-10",5.0561,5.207,5.0561,5.1315,312525.0],["1995-08-11",5.1693,5.1693,5.0938,5.1693,188325.0],["1995-08-14",5.1693,5.207,5.1693,5.207,318825.0],["1995-08-15",5.1693,5.3202,5.1693,5.2825,263700.0],["1995-08-16",5.2825,5.4711,5.2447,5.4334,839475.0],["1995-08-17",5.4334,5.4334,5.2825,5.3202,423450.0],["1995-08-18",5.2825,5.2825,5.0938,5.1315,542250.0],["1995-08-21",5.0938,5.207,5.0183,5.1315,450225.0],["1995-08-22",5.207,5.207,5.1315,5.1693,307800.0],["1995-08-23",5.1693,5.3202,5.1315,5.1693,643050.0],["1995-08-24",5.1693,5.207,5.1315,5.1693,637875.0],["1995-08-25",5.1693,5.1693,5.0183,5.0938,1038150.0],["1995-08-28",5.0561,5.0938,4.9429,5.0183,442800.0],["1995-08-29",5.0183,5.0938,5.0183,5.0183,1003500.0],["1995-08-30",5.0183,5.0938,5.0183,5.0938,971550.0],["1995-08-31",5.0561,5.0938,4.9806,5.0561,987300.0],["1995-09-01",4.4901,4.6787,4.3769,4.6033,6628725.0],["1995-09-05",4.6787,4.7919,4.6033,4.7542,2296800.0],["1995-09-06",4.7919,4.8674,4.7165,4.7919,1913400.0],["1995-09-07",4.7542,4.7919,4.6033,4.6033,1291950.0],["1995-09-08",4.641,4.6787,4.5655,4.6033,1061775.0],["1995-09-11",4.5655,4.7165,4.5655,4.6033,1053225.0],["1995-09-12",4.6033,4.641,4.4901,4.6033,1583100.0],["1995-09-13",4.5655,4.6787,4.5655,4.6033,1260675.0],["1995-09-14",4.5655,4.6787,4.5655,4.641,871650.0],["1995-09-15",4.641,4.641,4.4901,4.5278,999900.0],["1995-09-18",4.4901,4.5655,4.4146,4.5655,945225.0],["1995-09-19",4.5656,4.5656,4.4524,4.4901,843075.0],["1995-09-20",4.4901,4.5655,4.4146,4.5278,1186875.0],["1995-09-21",4.5655,4.641,4.5278,4.641,723600.0],["1995-09-22",4.641,4.7542,4.6033,4.7542,697275.0],["1995-09-25",4.7165,4.7919,4.6033,4.7542,617175.0],["1995-09-26",4.7542,4.8297,4.7165,4.8297,847800.0],["1995-09-27",4.7919,4.8297,4.6033,4.6033,1440450.0],["1995-09-28",4.641,4.6787,4.5655,4.5655,1071225.0],["1995-09-29",4.5656,4.6033,4.4901,4.4901,2129850.0],["1995-10-02",4.4524,4.4901,4.3769,4.3769,1222650.0],["1995-10-03",4.4146,4.4524,4.226,4.226,1134000.0],["1995-10-04",4.226,4.226,4.0373,4.075,1604475.0],["1995-10-05",4.075,4.1505,3.9996,4.1505,1779750.0],["1995-10-06",4.1505,4.226,3.9618,4.1882,2146050.0],["1995-10-09",4.1882,4.226,4.1128,4.1128,344475.0],["1995-10-10",4.075,4.1882,4.075,4.1882,477675.0],["1995-10-11",4.226,4.2637,4.1882,4.226,847800.0],["1995-10-12",4.1882,4.226,4.1505,4.1505,284850.0],["1995-10-13",4.1505,4.2637,4.1128,4.1128,1367325.0],["1995-10-16",4.1505,4.226,4.075,4.1882,741375.0],["1995-10-17",4.1882,4.226,4.1128,4.1882,949725.0],["1995-10-18",4.1505,4.1882,4.075,4.1128,915975.0],["1995-10-19",4.1128,4.1505,3.9241,3.9241,3323250.0],["1995-10-20",3.9241,3.9241,3.7732,3.8109,2140200.0],["1995-10-23",3.7732,3.8486,3.7732,3.8109,1064475.0],["1995-10-24",3.8109,3.8486,3.6977,3.6977,1563300.0],["1995-10-25",3.6977,3.7354,3.5845,3.6223,1320975.0],["1995-10-26",3.66,3.8486,3.66,3.8486,1186200.0],["1995-10-27",3.8109,3.8864,3.7354,3.7732,916425.0],["1995-10-30",3.7354,3.7732,3.6977,3.6977,209250.0],["1995-10-31",3.66,3.7354,3.6223,3.66,545850.0],["1995-11-01",3.66,3.7355,3.66,3.7355,228150.0],["1995-11-02",3.7732,3.9618,3.7354,3.8864,5086800.0],["1995-11-03",4.075,4.2637,4.075,4.2637,4447350.0],["1995-11-06",4.2637,4.4146,4.226,4.4146,1838250.0],["1995-11-07",4.4146,4.4524,4.3392,4.4146,986175.0],["1995-11-08",4.4146,4.6033,4.4146,4.5655,1977975.0],["1995-11-09",4.6033,4.7165,4.6033,4.7165,1434375.0],["1995-11-10",4.641,4.7919,4.641,4.7919,2026575.0],["1995-11-13",4.7165,4.8674,4.7165,4.8674,1598175.0],["1995-11-14",4.8297,4.8674,4.7165,4.7542,1890675.0],["1995-11-15",4.7542,4.8297,4.5655,4.7165,3296250.0],["1995-11-16",4.6787,4.6787,4.6033,4.641,3462075.0],["1995-11-17",4.6787,4.6787,4.5655,4.641,1638225.0],["1995-11-20",4.6033,4.7165,4.5655,4.6033,891675.0],["1995-11-21",4.6033,4.641,4.6033,4.641,757800.0],["1995-11-22",4.6787,4.8297,4.6787,4.7542,1874925.0],["1995-11-24",4.7919,4.7919,4.7165,4.7542,156600.0],["1995-11-27",4.7542,4.7919,4.6033,4.6787,231075.0],["1995-11-28",4.6787,4.7542,4.641,4.7165,391275.0],["1995-11-29",4.7542,4.7542,4.641,4.641,189675.0],["1995-11-30",4.641,4.641,4.5655,4.641,214875.0],["1995-12-01",4.641,4.7165,4.5655,4.6787,470250.0],["1995-12-04",4.5655,4.7542,4.5655,4.7165,388125.0],["1995-12-05",4.7165,4.7542,4.6787,4.7165,328500.0],["1995-12-06",4.7165,4.7165,4.641,4.6787,471375.0],["1995-12-07",4.641,4.6787,4.6033,4.641,383400.0],["1995-12-08",4.6033,4.6221,4.5278,4.6033,366075.0],["1995-12-11",4.5655,4.6033,4.5278,4.5655,610200.0],["1995-12-12",4.5278,4.6033,4.4901,4.5655,470475.0],["1995-12-13",4.5655,4.6787,4.5278,4.6787,428400.0],["1995-12-14",4.641,4.7165,4.6033,4.7165,373050.0],["1995-12-15",4.6033,4.641,4.5278,4.641,433125.0],["1995-12-18",4.5655,4.641,4.5278,4.6033,244575.0],["1995-12-19",4.5655,4.6033,4.4901,4.5278,659475.0],["1995-12-20",4.5278,4.5278,4.4524,4.5278,392625.0],["1995-12-21",4.5655,4.7165,4.5278,4.7165,868275.0],["1995-12-22",4.6787,4.6787,4.5278,4.6033,307125.0],["1995-12-26",4.5655,4.641,4.5655,4.6033,206325.0],["1995-12-27",4.5655,4.6787,4.5655,4.6033,332775.0],["1995-12-28",4.6033,4.641,4.5278,4.6033,680850.0],["1995-12-29",4.6033,4.641,4.5278,4.5655,1397250.0],["1996-01-02",4.5655,4.7542,4.5278,4.7165,627750.0],["1996-01-03",4.6787,4.8297,4.641,4.7542,758250.0],["1996-01-04",4.6787,4.6787,4.4901,4.5655,1352925.0],["1996-01-05",4.5278,4.5655,4.4146,4.4524,397575.0],["1996-01-08",4.4524,4.4901,4.4524,4.4901,171675.0],["1996-01-09",4.4524,4.4524,4.3014,4.3014,1285425.0],["1996-01-10",4.3014,4.3769,4.2637,4.3392,632475.0],["1996-01-11",4.3392,4.4146,4.3014,4.3392,950400.0],["1996-01-12",4.3392,4.3769,4.3014,4.3014,296550.0],["1996-01-15",4.3014,4.3014,4.1882,4.1882,327600.0],["1996-01-16",4.226,4.226,4.1505,4.1882,1766700.0],["1996-01-17",4.1505,4.1882,4.075,4.1882,1369800.0],["1996-01-18",4.1882,4.1882,4.1128,4.1505,356400.0],["1996-01-19",4.1505,4.226,4.1505,4.226,336600.0],["1996-01-22",4.226,4.3014,4.075,4.1128,870300.0],["1996-01-23",4.1128,4.1505,4.0373,4.0373,1898550.0],["1996-01-24",4.075,4.1128,4.0373,4.0373,842400.0],["1996-01-25",4.075,4.075,3.9996,4.0373,365850.0],["1996-01-26",3.9996,4.0373,3.9241,3.9996,564975.0],["1996-01-29",3.9618,3.9996,3.9241,3.9618,253125.0],["1996-01-30",3.9618,3.9996,3.9241,3.9241,357300.0],["1996-01-31",3.9241,3.9618,3.8864,3.8864,572625.0],["1996-02-01",3.8864,3.9618,3.8864,3.9241,1747575.0],["1996-02-02",3.9241,3.9618,3.8486,3.8864,518625.0],["1996-02-05",3.8864,3.9618,3.8486,3.8864,768825.0],["1996-02-06",3.8864,4.075,3.8486,4.0373,896850.0],["1996-02-07",4.0373,4.075,3.9618,3.9996,295200.0],["1996-02-08",3.9996,4.075,3.9618,3.9996,423225.0],["1996-02-09",3.9996,3.9996,3.8864,3.9996,278775.0],["1996-02-12",3.9618,3.9996,3.9241,3.9618,131625.0],["1996-02-13",3.9241,3.9996,3.8864,3.9618,693675.0],["1996-02-14",3.9618,3.9996,3.9241,3.9996,527400.0],["1996-02-15",3.9996,4.1505,3.9996,4.1128,359100.0],["1996-02-16",4.075,4.1128,3.9618,3.9996,289575.0],["1996-02-20",3.9996,4.075,3.9618,3.9996,171450.0],["1996-02-21",3.9618,4.3014,3.9618,4.1882,1026900.0],["1996-02-22",4.1882,4.226,4.1505,4.226,760275.0],["1996-02-23",4.226,4.226,4.1128,4.1882,297675.0],["1996-02-26",4.1505,4.1505,4.075,4.075,261900.0],["1996-02-27",4.075,4.1882,3.9996,4.1882,275400.0],["1996-02-28",4.1882,4.226,4.1505,4.1882,552600.0],["1996-02-29",4.1882,4.226,4.1128,4.1128,292500.0],["1996-03-01",4.1505,4.2637,4.1505,4.1505,572625.0],["1996-03-04",4.1505,4.5278,4.1505,4.5278,1883700.0],["1996-03-05",4.5278,4.5655,4.4146,4.5278,1452600.0],["1996-03-06",4.5278,4.5278,4.4146,4.4901,880650.0],["1996-03-07",4.5278,4.7919,4.5278,4.7542,1283850.0],["1996-03-08",4.6787,4.6787,4.5655,4.641,690750.0],["1996-03-11",4.641,4.6787,4.5655,4.641,447075.0],["1996-03-12",4.7542,4.8674,4.7542,4.8297,1864125.0],["1996-03-13",4.8297,4.9051,4.8297,4.8297,395325.0],["1996-03-14",4.8297,4.8674,4.7919,4.8297,821250.0],["1996-03-15",4.8297,4.9051,4.7919,4.8674,458775.0],["1996-03-18",4.9051,5.0561,4.8674,5.0561,499050.0],["1996-03-19",5.0561,5.1315,4.9806,5.0183,771075.0],["1996-03-20",4.9806,4.9806,4.9051,4.9429,278325.0],["1996-03-21",4.9806,5.0183,4.9429,4.9806,294075.0],["1996-03-22",4.9806,4.9806,4.8297,4.8674,338175.0],["1996-03-25",4.8674,4.8674,4.7542,4.7542,183150.0],["1996-03-26",4.7919,4.8674,4.7165,4.8674,394650.0],["1996-03-27",4.8297,4.9806,4.8297,4.8674,906525.0],["1996-03-28",4.8674,4.9051,4.7919,4.8674,558225.0],["1996-03-29",4.9051,5.0561,4.9051,5.0561,1376325.0],["1996-04-01",5.0561,5.207,5.0183,5.1315,881775.0],["1996-04-02",5.207,5.2447,5.1693,5.2447,794475.0],["1996-04-03",5.2825,5.3579,5.2447,5.2825,964125.0],["1996-04-04",5.3202,5.6598,5.3202,5.5843,1755000.0],["1996-04-08",5.5088,5.5466,5.3579,5.4711,671850.0],["1996-04-09",5.4711,5.6598,5.4711,5.5843,726075.0],["1996-04-10",5.5466,5.5466,5.3579,5.3956,276975.0],["1996-04-11",5.3956,5.3956,5.1315,5.207,484425.0],["1996-04-12",5.1693,5.3202,5.1693,5.2825,380475.0],["1996-04-15",5.2825,5.2825,5.207,5.2825,146250.0],["1996-04-16",5.2825,5.2825,5.2447,5.2825,168075.0],["1996-04-17",5.207,5.2825,5.207,5.2447,183150.0],["1996-04-18",5.2447,5.3956,5.1693,5.3579,584775.0],["1996-04-19",5.3956,5.3956,5.207,5.207,191025.0],["1996-04-22",5.2825,5.2825,5.0938,5.1315,1017225.0],["1996-04-23",5.1315,5.4334,4.9051,5.3579,1650375.0],["1996-04-24",5.3956,5.5088,5.3202,5.3579,1391850.0],["1996-04-25",5.3956,5.3956,5.2825,5.3202,219600.0],["1996-04-26",5.3202,5.3956,5.2447,5.3579,558000.0],["1996-04-29",5.3579,5.4334,5.3202,5.3956,407475.0],["1996-04-30",5.4334,5.4334,5.2825,5.2825,494325.0],["1996-05-01",5.2825,5.3956,5.2825,5.3579,479475.0],["1996-05-02",5.4334,5.4334,5.2447,5.2825,709650.0],["1996-05-03",5.2447,5.2825,5.1693,5.207,288000.0],["1996-05-06",5.2447,5.3202,5.2447,5.2825,376875.0],["1996-05-07",5.2825,5.2825,4.9429,5.0561,851175.0],["1996-05-08",5.0561,5.0938,4.9429,4.9806,204300.0],["1996-05-09",4.9806,5.0938,4.9806,5.0561,629550.0],["1996-05-10",5.0561,5.1315,5.0183,5.1315,409500.0],["1996-05-13",5.1315,5.1693,5.0938,5.1693,83925.0],["1996-05-14",5.1693,5.2447,5.0561,5.0938,1181250.0],["1996-05-15",5.1315,5.1693,5.0938,5.0938,1401075.0],["1996-05-16",5.1315,5.1315,5.0938,5.0938,535500.0],["1996-05-17",5.0938,5.2447,5.0938,5.1315,331425.0],["1996-05-20",5.1315,5.1693,5.0938,5.1315,129600.0],["1996-05-21",5.207,5.207,5.1693,5.1693,407475.0],["1996-05-22",5.1315,5.2447,5.1315,5.1693,232425.0],["1996-05-23",5.1693,5.1693,5.0938,5.1315,210150.0],["1996-05-24",5.0938,5.1693,5.0938,5.1315,172125.0],["1996-05-28",5.1315,5.1693,5.0938,5.1315,212400.0],["1996-05-29",5.1315,5.1693,5.0183,5.0561,318375.0],["1996-05-30",5.0561,5.0561,4.9429,5.0183,239625.0],["1996-05-31",5.0561,5.0938,5.0183,5.0561,190800.0],["1996-06-03",5.0561,5.0938,5.0183,5.0561,172800.0],["1996-06-04",5.0938,5.1315,5.0561,5.1315,223200.0],["1996-06-05",5.0938,5.1315,5.0938,5.0938,156150.0],["1996-06-06",5.1315,5.1315,5.0183,5.0561,439650.0],["1996-06-07",4.9806,4.9806,4.9429,4.9429,240075.0],["1996-06-10",4.9429,5.0561,4.9051,5.0561,245250.0],["1996-06-11",5.0561,5.1315,5.0561,5.1315,154350.0],["1996-06-12",5.0938,5.1693,5.0938,5.1315,249525.0],["1996-06-13",5.1693,5.1693,5.0561,5.0938,109575.0],["1996-06-14",5.0938,5.1315,5.0561,5.0938,216900.0],["1996-06-17",5.0938,5.1315,5.0561,5.0561,80775.0],["1996-06-18",5.0561,5.1315,5.0561,5.1315,526950.0],["1996-06-19",5.0938,5.1315,5.0561,5.1315,235125.0],["1996-06-20",5.0938,5.0938,5.0183,5.0938,304650.0],["1996-06-21",5.0938,5.0938,5.0183,5.0183,153675.0],["1996-06-24",5.0183,5.0938,4.9806,5.0183,181800.0],["1996-06-25",5.0183,5.0561,4.7919,4.7919,1179225.0],["1996-06-26",4.7919,4.7919,4.6033,4.6787,975825.0],["1996-06-27",4.6787,4.6787,4.5278,4.641,599625.0],["1996-06-28",4.6787,4.7165,4.5278,4.5278,564525.0],["1996-07-01",4.5655,4.641,4.5655,4.6033,214650.0],["1996-07-02",4.6033,4.6787,4.5278,4.6787,659925.0],["1996-07-03",4.641,4.7542,4.641,4.6787,583200.0],["1996-07-05",4.641,4.6787,4.6033,4.641,184725.0],["1996-07-08",4.6033,4.7165,4.5655,4.641,489825.0],["1996-07-09",4.641,4.6787,4.6033,4.6033,545625.0],["1996-07-10",4.6033,4.6033,4.3392,4.4146,616950.0],["1996-07-11",4.4146,4.4146,4.1882,4.3014,605925.0],["1996-07-12",4.226,4.3014,4.1505,4.1882,590625.0],["1996-07-15",4.1505,4.1882,4.075,4.1882,526050.0],["1996-07-16",4.1505,4.3014,4.1128,4.1128,515925.0],["1996-07-17",4.1505,4.1882,4.075,4.1128,610875.0],["1996-07-18",4.1128,4.3392,4.1128,4.3392,624150.0],["1996-07-19",4.3769,4.4901,4.3769,4.4146,285300.0],["1996-07-22",4.4524,4.4524,4.3392,4.3769,260775.0],["1996-07-23",4.3769,4.3769,4.1128,4.1882,190800.0],["1996-07-24",4.1505,4.1505,4.075,4.075,255150.0],["1996-07-25",4.1128,4.226,4.1128,4.1505,199575.0],["1996-07-26",4.1505,4.226,4.1505,4.226,169425.0],["1996-07-29",4.1882,4.1882,4.1505,4.1505,81900.0],["1996-07-30",4.1882,4.1882,3.9618,3.9996,189675.0],["1996-07-31",3.9996,4.0373,3.9618,3.9618,181575.0],["1996-08-01",3.9996,4.0373,3.8864,3.9241,288000.0],["1996-08-02",3.8864,4.1128,3.8864,4.0373,851625.0],["1996-08-05",4.0373,4.1128,3.9996,4.1128,191250.0],["1996-08-06",4.1128,4.226,4.075,4.1882,129825.0],["1996-08-07",4.3014,4.3769,4.226,4.226,529875.0],["1996-08-08",4.2637,4.2637,4.1505,4.2637,392625.0],["1996-08-09",4.2637,4.3392,4.226,4.3014,267525.0],["1996-08-12",4.3014,4.3392,4.226,4.3014,204300.0],["1996-08-13",4.3014,4.5278,4.3014,4.5278,558900.0],["1996-08-14",4.5655,4.7542,4.5655,4.7542,553500.0],["1996-08-15",4.7165,4.7542,4.6787,4.6787,285525.0],["1996-08-16",4.6787,4.7165,4.5655,4.5655,198675.0],["1996-08-19",4.5278,4.5655,4.4901,4.5278,569475.0],["1996-08-20",4.5278,4.5655,4.5278,4.5655,73125.0],["1996-08-21",4.5655,4.641,4.5278,4.6033,402075.0],["1996-08-22",4.5655,4.6787,4.5655,4.6787,209250.0],["1996-08-23",4.6787,4.6787,4.5655,4.6033,276750.0],["1996-08-26",4.6033,4.641,4.5655,4.641,215325.0],["1996-08-27",4.6033,4.6033,4.5278,4.5278,483525.0],["1996-08-28",4.6033,4.6787,4.5655,4.6787,126225.0],["1996-08-29",4.6787,4.7542,4.6033,4.641,371025.0],["1996-08-30",4.641,4.641,4.4901,4.5278,105975.0],["1996-09-03",4.5278,4.5278,4.4146,4.4524,735525.0],["1996-09-04",4.4901,4.6033,4.4524,4.6033,129825.0],["1996-09-05",4.5656,4.5656,4.4524,4.4901,191250.0],["1996-09-06",4.4524,4.641,4.4524,4.641,195750.0],["1996-09-09",4.6033,4.6033,4.5278,4.5655,231975.0],["1996-09-10",4.6033,4.641,4.5655,4.5655,160200.0],["1996-09-11",4.5655,4.7165,4.5655,4.7165,399375.0],["1996-09-12",4.7919,5.1315,4.7919,5.0938,1316700.0],["1996-09-13",5.0938,5.3579,5.0938,5.2825,1236150.0],["1996-09-16",5.2447,5.2825,5.0938,5.0938,816075.0],["1996-09-17",5.0183,5.0561,4.9429,4.9429,506250.0],["1996-09-18",5.0561,5.0938,4.9806,5.0183,362025.0],["1996-09-19",4.9806,5.0561,4.9806,5.0561,374850.0],["1996-09-20",5.0183,5.1693,5.0183,5.1315,437625.0],["1996-09-23",5.0938,5.2825,5.0938,5.2825,560250.0],["1996-09-24",5.207,5.3202,5.207,5.207,578925.0],["1996-09-25",5.1315,5.1315,5.0561,5.0938,1047825.0],["1996-09-26",5.0938,5.1693,5.0561,5.1693,402750.0],["1996-09-27",5.1693,5.207,5.1315,5.1693,173925.0],["1996-09-30",5.207,5.207,5.1315,5.1315,250875.0],["1996-10-01",5.1315,5.207,5.0938,5.1315,971325.0],["1996-10-02",5.0561,5.1315,5.0561,5.1315,759375.0],["1996-10-03",5.0938,5.1315,4.9806,4.9806,2579625.0],["1996-10-04",4.9806,5.0561,4.9429,4.9806,377775.0],["1996-10-07",4.9429,5.0561,4.9429,5.0183,1758600.0],["1996-10-08",5.0183,5.0938,4.9806,5.0183,2178000.0],["1996-10-09",5.0183,5.0183,4.8297,4.9429,530325.0],["1996-10-10",4.9051,5.0561,4.8674,4.9806,1654875.0],["1996-10-11",5.0183,5.1693,5.0183,5.0938,413775.0],["1996-10-14",5.0938,5.1315,5.0183,5.0561,76050.0],["1996-10-15",5.0561,5.1693,5.0561,5.1315,378675.0],["1996-10-16",5.1315,5.3579,5.0938,5.3579,1694700.0],["1996-10-17",5.2825,5.2825,5.1693,5.207,476100.0],["1996-10-18",5.207,5.2447,5.1315,5.1693,311400.0],["1996-10-21",5.1693,5.207,5.1315,5.1315,422550.0],["1996-10-22",5.1693,5.207,5.1315,5.1693,790425.0],["1996-10-23",5.1315,5.1315,4.9806,4.9806,421650.0],["1996-10-24",5.0938,5.1693,5.0561,5.1315,935775.0],["1996-10-25",5.0938,5.1315,5.0561,5.0938,555300.0],["1996-10-28",5.207,5.3202,5.207,5.2825,906750.0],["1996-10-29",5.3202,5.3202,5.1693,5.1693,373050.0],["1996-10-30",5.1693,5.207,5.0561,5.0561,310275.0],["1996-10-31",5.0561,5.1693,5.0183,5.1315,416025.0],["1996-11-01",5.207,5.2447,5.1315,5.1693,392625.0],["1996-11-04",5.1315,5.2447,5.1315,5.207,148275.0],["1996-11-05",5.1693,5.4334,5.1693,5.4334,950850.0],["1996-11-06",5.4334,5.5088,5.3956,5.5088,720450.0],["1996-11-07",5.5088,5.5843,5.4334,5.5843,497250.0],["1996-11-08",5.5843,5.5843,5.5088,5.5088,509850.0],["1996-11-11",5.5088,5.5088,5.4711,5.4711,124425.0],["1996-11-12",5.4711,5.5843,5.4334,5.5088,345150.0],["1996-11-13",5.5088,5.5466,5.4334,5.5466,349650.0],["1996-11-14",5.5466,5.5843,5.4711,5.5088,537750.0],["1996-11-15",5.5088,5.5843,5.5088,5.5843,176175.0],["1996-11-18",5.5843,5.5843,5.5088,5.5466,166725.0],["1996-11-19",5.5088,5.5466,5.4711,5.5088,204750.0],["1996-11-20",5.4711,5.5466,5.4334,5.5466,248850.0],["1996-11-21",5.5466,5.5466,5.3956,5.3956,213300.0],["1996-11-22",5.3956,5.5088,5.3956,5.5088,763425.0],["1996-11-25",5.5088,5.5466,5.4522,5.5466,261675.0],["1996-11-26",5.5466,5.622,5.5088,5.5843,414450.0],["1996-11-27",5.5843,5.7352,5.5843,5.622,1485900.0],["1996-11-29",5.622,5.6598,5.5843,5.5843,340650.0],["1996-12-02",5.5843,5.5843,5.4711,5.5088,343350.0],["1996-12-03",5.4711,5.5088,5.3956,5.4334,1792575.0],["1996-12-04",5.4334,5.5466,5.4334,5.4334,615825.0],["1996-12-05",5.3956,5.5088,5.2825,5.4334,471825.0],["1996-12-06",5.4711,5.4711,5.2447,5.2825,967725.0],["1996-12-09",5.2825,5.3202,5.2447,5.3202,494325.0],["1996-12-10",5.3202,5.4334,5.2825,5.4334,527400.0],["1996-12-11",5.3956,5.3956,5.2825,5.3202,507825.0],["1996-12-12",5.2825,5.2825,5.1693,5.207,321075.0],["1996-12-13",5.1693,5.1693,5.0183,5.0938,323775.0],["1996-12-16",5.1315,5.1693,5.0561,5.0561,147150.0],["1996-12-17",5.0561,5.0561,4.9051,4.9429,535725.0],["1996-12-18",4.8674,4.9051,4.8297,4.8674,722475.0],["1996-12-19",5.0183,5.1693,4.9806,5.0938,702450.0],["1996-12-20",5.0938,5.0938,4.9051,4.9051,927675.0],["1996-12-23",4.9051,4.9429,4.8297,4.8674,355725.0],["1996-12-24",4.7919,4.8297,4.7542,4.8297,66375.0],["1996-12-26",4.7919,4.9051,4.6787,4.9051,478125.0],["1996-12-27",4.8674,4.9429,4.8297,4.9429,184725.0],["1996-12-30",4.9429,4.9429,4.8674,4.9429,168075.0],["1996-12-31",4.8674,4.8674,4.7165,4.8297,379575.0],["1997-01-02",4.8297,4.9429,4.8297,4.9429,343800.0],["1997-01-03",4.9429,5.0561,4.9429,5.0183,241425.0],["1997-01-06",5.0561,5.0561,4.9806,4.9806,134550.0],["1997-01-07",4.9429,4.9429,4.8674,4.9429,167175.0],["1997-01-08",4.9051,4.9051,4.7165,4.7165,504675.0],["1997-01-09",4.7165,4.7165,4.641,4.6787,545175.0],["1997-01-10",4.641,4.6787,4.6033,4.6787,184050.0],["1997-01-13",4.6787,4.6787,4.5655,4.6033,177300.0],["1997-01-14",4.5655,4.6033,4.3769,4.6033,1527975.0],["1997-01-15",4.641,4.7165,4.5278,4.5278,873900.0],["1997-01-16",4.4524,4.5655,4.4524,4.5278,611100.0],["1997-01-17",4.5278,4.5656,4.4901,4.4901,307800.0],["1997-01-20",4.4901,4.5278,4.4901,4.4901,516150.0],["1997-01-21",4.4901,4.5278,4.4146,4.4901,765450.0],["1997-01-22",4.4901,4.4901,4.3014,4.3014,1001025.0],["1997-01-23",4.3014,4.641,4.3014,4.5655,926100.0],["1997-01-24",4.5278,4.5278,4.3392,4.4146,709650.0],["1997-01-27",4.4524,4.4524,4.3769,4.3769,412425.0],["1997-01-28",4.4146,4.641,4.3769,4.6033,1610100.0],["1997-01-29",3.3959,3.4336,3.2072,3.3204,23815350.0],["1997-01-30",3.3204,3.3959,3.2449,3.3204,8276625.0],["1997-01-31",3.3581,3.4336,3.2827,3.3204,3316050.0],["1997-02-03",3.3204,3.3959,3.2827,3.3204,1887750.0],["1997-02-04",3.3204,3.3959,3.3204,3.3581,2470500.0],["1997-02-05",3.3959,3.5091,3.3959,3.4336,1849050.0],["1997-02-06",3.4336,3.4336,3.3581,3.3581,415800.0],["1997-02-07",3.3959,3.4713,3.3959,3.4336,907200.0],["1997-02-10",3.4336,3.5091,3.4336,3.4713,689175.0],["1997-02-11",3.5091,3.6223,3.5091,3.5091,1331325.0],["1997-02-12",3.5091,3.5468,3.5091,3.5468,2718675.0],["1997-02-13",3.5091,3.5845,3.5091,3.5845,963450.0],["1997-02-14",3.5468,3.6977,3.5468,3.66,1821150.0],["1997-02-18",3.6223,3.7732,3.6223,3.7355,1555650.0],["1997-02-19",3.7354,3.7732,3.6977,3.6977,787275.0],["1997-02-20",3.7355,3.7732,3.6977,3.7355,1313100.0],["1997-02-21",3.6977,3.7354,3.66,3.6977,1529550.0],["1997-02-24",3.6977,3.6977,3.6223,3.6223,1161675.0],["1997-02-25",3.66,3.6977,3.6223,3.6977,1301625.0],["1997-02-26",3.66,3.6977,3.6223,3.6223,667800.0],["1997-02-27",3.6223,3.66,3.5845,3.5845,3744900.0],["1997-02-28",3.6223,3.66,3.5845,3.5845,836325.0],["1997-03-03",3.5845,3.6223,3.5845,3.5845,501300.0],["1997-03-04",3.6223,3.6977,3.5845,3.6223,1062675.0],["1997-03-05",3.66,3.6977,3.6223,3.66,416250.0],["1997-03-06",3.66,3.6977,3.6223,3.6977,812700.0],["1997-03-07",3.6977,3.7354,3.66,3.66,213075.0],["1997-03-10",3.66,3.7732,3.66,3.6977,1797975.0],["1997-03-11",3.6977,3.7732,3.6977,3.7732,952650.0],["1997-03-12",3.7354,3.7732,3.7354,3.7732,1900350.0],["1997-03-13",3.7732,3.7732,3.6977,3.6977,844200.0],["1997-03-14",3.6977,3.7732,3.6977,3.7355,326475.0],["1997-03-17",3.7354,3.7732,3.7354,3.7732,555075.0],["1997-03-18",3.7732,3.7732,3.6977,3.6977,206325.0],["1997-03-19",3.7355,3.7732,3.6977,3.7355,1142775.0],["1997-03-20",3.7732,3.7732,3.6977,3.7732,535275.0],["1997-03-21",3.7732,3.8109,3.7354,3.7732,1191375.0],["1997-03-24",3.7732,3.8109,3.7354,3.7732,464850.0],["1997-03-25",3.7732,3.8486,3.7732,3.7732,1628775.0],["1997-03-26",3.8109,3.8864,3.7732,3.8109,277200.0],["1997-03-27",3.8109,3.8109,3.7355,3.7355,312525.0],["1997-03-31",3.7354,3.8109,3.6977,3.8109,596475.0],["1997-04-01",3.7732,3.7732,3.7355,3.7355,271350.0],["1997-04-02",3.7355,3.7732,3.6977,3.7355,550350.0],["1997-04-03",3.7354,3.7354,3.6223,3.66,292725.0],["1997-04-04",3.66,3.66,3.5468,3.5845,271125.0],["1997-04-07",3.6223,3.6223,3.5468,3.5845,122400.0],["1997-04-08",3.5468,3.6223,3.5468,3.5845,427275.0],["1997-04-09",3.5845,3.66,3.5468,3.66,890325.0],["1997-04-10",3.66,3.66,3.5845,3.5845,486225.0],["1997-04-11",3.6223,3.6223,3.5091,3.5091,589950.0],["1997-04-14",3.5468,3.5468,3.5091,3.5468,159300.0],["1997-04-15",3.5845,3.5845,3.5468,3.5845,1255725.0],["1997-04-16",3.5845,3.6223,3.5468,3.5845,247050.0],["1997-04-17",3.5845,3.5845,3.5091,3.5091,117675.0],["1997-04-18",3.5468,3.5468,3.3959,3.4336,360900.0],["1997-04-21",3.4713,3.4713,3.3581,3.3959,150300.0],["1997-04-22",3.3959,3.4713,3.3581,3.4713,266850.0],["1997-04-23",3.4713,3.4713,3.4336,3.4336,131400.0],["1997-04-24",3.4713,3.6223,3.4336,3.4713,998100.0],["1997-04-25",3.4713,3.4713,3.3204,3.3204,234900.0],["1997-04-28",3.3204,3.4336,3.2449,3.3959,678825.0],["1997-04-29",3.3959,3.5845,3.3959,3.5845,1405125.0],["1997-04-30",3.5468,3.6223,3.3959,3.5091,428625.0],["1997-05-01",3.5091,3.5468,3.4713,3.4713,136125.0],["1997-05-02",3.5091,3.5845,3.4713,3.5845,207225.0],["1997-05-05",3.5845,3.6223,3.5468,3.5845,423900.0],["1997-05-06",3.5845,3.66,3.5468,3.6223,340875.0],["1997-05-07",3.6223,3.7355,3.5845,3.7355,461025.0],["1997-05-08",3.6977,3.7354,3.6977,3.6977,290025.0],["1997-05-09",3.7354,3.8109,3.7354,3.8109,458775.0],["1997-05-12",3.8486,3.9996,3.8486,3.9241,1119825.0],["1997-05-13",3.9241,3.9618,3.9241,3.9241,185400.0],["1997-05-14",3.9996,4.075,3.9996,4.0373,398475.0],["1997-05-15",4.0373,4.1128,4.0373,4.0373,380925.0],["1997-05-16",4.0373,4.1128,4.0373,4.1128,289800.0],["1997-05-19",4.1128,4.1882,4.075,4.1505,312075.0],["1997-05-20",4.1128,4.1128,4.075,4.075,231075.0],["1997-05-21",4.075,4.075,3.9618,3.9996,377550.0],["1997-05-22",3.9618,3.9996,3.9618,3.9618,127350.0],["1997-05-23",3.9996,3.9996,3.9618,3.9618,342900.0],["1997-05-27",3.9996,4.0373,3.9618,3.9618,396000.0],["1997-05-28",3.9618,4.226,3.9618,4.075,1264950.0],["1997-05-29",4.0373,4.1128,3.9996,4.075,1590750.0],["1997-05-30",4.075,4.1882,4.0373,4.1882,724500.0],["1997-06-02",4.1882,4.1882,4.1505,4.1505,77850.0],["1997-06-03",4.1505,4.1882,4.075,4.1128,423900.0],["1997-06-04",4.1128,4.1128,4.075,4.1128,152100.0],["1997-06-05",4.075,4.1128,4.0373,4.1128,152325.0],["1997-06-06",4.1128,4.1505,4.075,4.1505,540900.0],["1997-06-09",4.1505,4.3014,4.1128,4.2637,2048850.0],["1997-06-10",4.2637,4.2637,4.1882,4.226,1203075.0],["1997-06-11",4.226,4.2637,4.1505,4.1882,443250.0],["1997-06-12",4.1882,4.3014,4.1505,4.226,1113750.0],["1997-06-13",4.226,4.2637,4.1882,4.226,728100.0],["1997-06-16",4.1882,4.226,4.1882,4.226,247500.0],["1997-06-17",4.1882,4.1882,4.1128,4.1882,549900.0],["1997-06-18",4.1505,4.1882,4.1128,4.1882,107550.0],["1997-06-19",4.1882,4.2637,4.1505,4.2637,226575.0],["1997-06-20",4.2637,4.3014,4.226,4.3014,168525.0],["1997-06-23",4.2637,4.3014,4.1882,4.1882,331425.0],["1997-06-24",4.226,4.226,4.1694,4.2071,438075.0],["1997-06-25",4.2071,4.2637,4.1882,4.226,1002825.0],["1997-06-26",4.226,4.2448,4.1882,4.226,983250.0],["1997-06-27",4.226,4.3014,4.226,4.2448,692550.0],["1997-06-30",4.2637,4.3769,4.226,4.3014,1696500.0],["1997-07-01",4.3203,4.3203,4.2448,4.2637,834300.0],["1997-07-02",4.2448,4.2637,4.2448,4.2448,126900.0],["1997-07-03",4.2448,4.3014,4.226,4.2637,779850.0],["1997-07-07",4.2826,4.2826,4.2448,4.2637,262125.0],["1997-07-08",4.2637,4.2826,4.1316,4.1694,671400.0],["1997-07-09",4.1694,4.226,4.1694,4.226,248850.0],["1997-07-10",4.1882,4.1882,4.1128,4.1882,328275.0],["1997-07-11",4.226,4.226,4.1505,4.1882,783225.0],["1997-07-14",4.1694,4.1882,4.1505,4.1882,375300.0],["1997-07-15",4.3392,4.4524,4.3392,4.4524,1552725.0],["1997-07-16",4.4335,4.5844,4.4335,4.5278,1779075.0],["1997-07-17",4.5278,4.6787,4.5278,4.6599,1951875.0],["1997-07-18",4.6599,4.6599,4.5278,4.5844,1487700.0],["1997-07-21",4.5844,4.6787,4.5467,4.6599,2338650.0],["1997-07-22",4.6599,4.6976,4.6599,4.6787,349200.0],["1997-07-23",4.6787,4.8674,4.6787,4.8485,1652625.0],["1997-07-24",4.8485,5.1315,4.8297,5.1315,2398950.0],["1997-07-25",5.1315,5.2447,5.1315,5.1504,992700.0],["1997-07-28",5.1504,5.1504,5.0749,5.1315,1342575.0],["1997-07-29",5.1315,5.2259,5.1315,5.2259,1529550.0],["1997-07-30",5.1315,5.1315,4.8297,4.8863,3742650.0],["1997-07-31",4.924,4.9429,4.7353,4.7353,1526400.0],["1997-08-01",4.7353,4.7542,4.6033,4.6976,1257525.0],["1997-08-04",4.6976,4.8108,4.641,4.7919,702675.0],["1997-08-05",4.7731,4.7731,4.6976,4.6976,526500.0],["1997-08-06",4.6787,4.6787,4.509,4.5844,831825.0],["1997-08-07",4.5844,4.6033,4.4712,4.509,789975.0],["1997-08-08",4.4712,4.4901,4.4335,4.4712,1046700.0],["1997-08-11",4.4901,4.4901,4.358,4.4524,640575.0],["1997-08-12",4.4712,4.5467,4.4335,4.4335,456975.0],["1997-08-13",4.4335,4.5467,4.4335,4.4524,1193175.0],["1997-08-14",4.4524,4.4901,4.4146,4.4524,1057500.0],["1997-08-15",4.4524,4.4524,4.3203,4.3203,2096775.0],["1997-08-18",4.3392,4.4901,4.3392,4.4901,812475.0],["1997-08-19",4.4524,4.509,4.4524,4.4901,391050.0],["1997-08-20",4.509,4.6221,4.4712,4.6033,430425.0],["1997-08-21",4.6033,4.6504,4.5844,4.6033,510750.0],["1997-08-22",4.5655,4.5844,4.4901,4.5844,475200.0],["1997-08-25",4.5655,4.7919,4.5655,4.6976,385425.0],["1997-08-26",4.6787,4.8674,4.6787,4.8674,2269125.0],["1997-08-27",4.8674,4.9617,4.8297,4.9429,920700.0],["1997-08-28",4.9429,5.0938,4.8863,5.0561,696375.0],["1997-08-29",4.9995,5.0561,4.9806,5.0561,340650.0],["1997-09-02",5.0183,5.1127,4.8863,4.9051,677250.0],["1997-09-03",4.8863,4.9617,4.8863,4.8863,491625.0],["1997-09-04",4.8485,4.8485,4.6787,4.7731,1324125.0],["1997-09-05",4.7731,4.8297,4.7165,4.8297,650700.0],["1997-09-08",4.8297,4.8485,4.7919,4.8108,305325.0],["1997-09-09",4.8108,5.0561,4.8108,4.9806,763200.0],["1997-09-10",4.9429,5.1127,4.9051,5.0372,434700.0],["1997-09-11",4.9995,5.0749,4.9806,5.0561,908775.0],["1997-09-12",5.1315,5.1315,4.9806,5.1127,2407950.0],["1997-09-15",5.1315,5.1881,5.1315,5.1693,417375.0],["1997-09-16",5.1881,5.2259,5.1315,5.1504,350100.0],["1997-09-17",5.1504,5.2447,5.1504,5.2259,328050.0],["1997-09-18",5.207,5.2825,5.207,5.2259,828450.0],["1997-09-19",5.1693,5.2259,5.1504,5.1504,429525.0],["1997-09-22",5.1315,5.207,5.1315,5.207,357975.0],["1997-09-23",5.1881,5.2825,5.1693,5.2825,600525.0],["1997-09-24",5.2825,5.2825,5.207,5.2447,336825.0],["1997-09-25",5.207,5.2636,5.1504,5.2447,459000.0],["1997-09-26",5.2259,5.2447,5.1693,5.2447,406800.0],["1997-09-29",5.2447,5.3391,5.2447,5.3391,514800.0],["1997-09-30",5.3202,5.3768,5.3202,5.3579,613350.0],["1997-10-01",5.3956,5.3956,5.3013,5.3768,466875.0],["1997-10-02",5.339,5.3956,5.3202,5.3579,297225.0],["1997-10-03",5.3956,5.3956,5.2825,5.3202,515700.0],["1997-10-06",5.3013,5.3579,5.3013,5.3202,251775.0],["1997-10-07",5.3202,5.3391,5.2447,5.2825,224100.0],["1997-10-08",5.2636,5.2825,5.1881,5.2259,234675.0],["1997-10-09",5.1504,5.2825,5.0938,5.2825,441450.0],["1997-10-10",5.2447,5.2825,5.207,5.2636,548775.0],["1997-10-13",5.2447,5.2447,5.1315,5.1881,315450.0],["1997-10-14",5.1881,5.207,5.0561,5.1315,932400.0],["1997-10-15",5.0938,5.1315,5.0372,5.1315,519300.0],["1997-10-16",5.1315,5.207,5.1127,5.1504,346950.0],["1997-10-17",5.1315,5.1315,4.924,5.1315,645075.0],["1997-10-20",5.0938,5.1693,5.0561,5.1127,393750.0],["1997-10-21",5.0938,5.1127,5.0938,5.0938,192375.0],["1997-10-22",5.0749,5.1315,5.0561,5.1315,327600.0],["1997-10-23",5.0561,5.0561,4.6787,4.7542,1177650.0],["1997-10-24",4.7919,4.8108,4.5844,4.6599,793575.0],["1997-10-27",4.6599,4.6787,4.2637,4.2826,610650.0],["1997-10-28",4.1505,4.3769,4.1128,4.358,1012950.0],["1997-10-29",4.3958,4.4146,4.1505,4.3014,1494675.0],["1997-10-30",4.3014,4.3014,4.1505,4.2071,707175.0],["1997-10-31",4.226,4.2448,4.1505,4.226,859050.0],["1997-11-03",4.2448,4.3769,4.2071,4.3769,1296000.0],["1997-11-04",4.3769,4.4335,4.3203,4.4335,588825.0],["1997-11-05",4.3958,4.509,4.358,4.4712,889200.0],["1997-11-06",4.4901,4.4901,4.3769,4.3769,880425.0],["1997-11-07",4.3769,4.3769,4.2826,4.3014,328050.0],["1997-11-10",4.3014,4.3392,4.2637,4.2826,274950.0],["1997-11-11",4.2637,4.3203,4.2448,4.2826,141750.0],["1997-11-12",4.2637,4.3203,4.2637,4.3014,392400.0],["1997-11-13",4.2637,4.3014,4.1882,4.2637,1134450.0],["1997-11-14",4.2637,4.3014,4.226,4.2637,143325.0],["1997-11-17",4.2826,4.4146,4.2637,4.3769,1982925.0],["1997-11-18",4.4524,4.509,4.3958,4.4146,530100.0],["1997-11-19",4.4146,4.4146,4.3014,4.3014,579600.0],["1997-11-20",4.3392,4.4524,4.3203,4.4146,1161000.0],["1997-11-21",4.4146,4.5655,4.4146,4.5278,1436850.0],["1997-11-24",4.5278,4.5278,4.4146,4.4335,674775.0],["1997-11-25",4.4335,4.509,4.358,4.358,281925.0],["1997-11-26",4.3769,4.4335,4.3392,4.4146,178650.0],["1997-11-28",4.4146,4.5278,4.4146,4.4524,166725.0],["1997-12-01",4.4901,4.641,4.4901,4.6033,874125.0],["1997-12-02",4.7165,4.7165,4.641,4.6787,662400.0],["1997-12-03",4.6787,4.8674,4.6787,4.8674,558000.0],["1997-12-04",4.8674,4.9806,4.8674,4.9051,1305675.0],["1997-12-05",4.8863,4.8863,4.8485,4.8485,609075.0],["1997-12-08",4.8485,4.9617,4.8297,4.9429,662625.0],["1997-12-09",4.9806,4.9806,4.924,4.9429,416250.0],["1997-12-10",4.9617,4.9617,4.7919,4.7919,447525.0],["1997-12-11",4.8297,4.9051,4.7353,4.7353,239850.0],["1997-12-12",4.7353,4.8297,4.7353,4.7542,260550.0],["1997-12-15",4.7919,4.8297,4.7542,4.7731,571050.0],["1997-12-16",4.7353,4.7919,4.7353,4.7919,855225.0],["1997-12-17",4.8108,4.9429,4.7919,4.9051,395550.0],["1997-12-18",4.9051,4.9429,4.8674,4.8863,382050.0],["1997-12-19",4.7919,4.9617,4.7919,4.9617,375975.0],["1997-12-22",4.9617,5.0561,4.9051,4.9051,710550.0],["1997-12-23",4.9429,4.9806,4.9051,4.9429,101700.0],["1997-12-24",4.9806,4.9995,4.8297,4.8863,142200.0],["1997-12-26",4.9051,4.9429,4.8297,4.8674,55800.0],["1997-12-29",4.8863,4.9995,4.8863,4.9429,295875.0],["1997-12-30",4.9617,4.9995,4.9051,4.9429,451350.0],["1997-12-31",4.9429,4.9806,4.8297,4.8297,336375.0],["1998-01-02",4.8485,4.9806,4.8297,4.9617,205650.0],["1998-01-05",4.9806,4.9806,4.8485,4.9429,246150.0],["1998-01-06",4.9051,4.9429,4.8674,4.9051,427500.0],["1998-01-07",4.924,4.924,4.7919,4.8863,87075.0],["1998-01-08",4.8297,4.8485,4.7353,4.8297,281700.0],["1998-01-09",4.7919,4.7919,4.6976,4.6976,823275.0],["1998-01-12",4.641,4.641,4.5278,4.5844,435150.0],["1998-01-13",4.6033,4.6599,4.5278,4.5467,286200.0],["1998-01-14",4.5844,4.6787,4.5467,4.6787,342450.0],["1998-01-15",4.641,4.7165,4.6033,4.7165,302400.0],["1998-01-16",4.7165,5.0183,4.6976,4.9051,789075.0],["1998-01-20",4.9051,5.0183,4.8674,4.9617,387900.0],["1998-01-21",4.9429,5.0561,4.8863,5.0372,251550.0],["1998-01-22",4.9995,5.0561,4.9051,4.9429,434475.0],["1998-01-23",4.9429,4.9617,4.8674,4.8863,149400.0],["1998-01-26",4.8674,4.9617,4.8297,4.8863,204975.0],["1998-01-27",4.8674,4.9806,4.8485,4.9806,513000.0],["1998-01-28",5.1693,5.3202,5.1315,5.2259,3072825.0],["1998-01-29",5.2259,5.2447,5.1127,5.1127,843300.0],["1998-01-30",5.0749,5.1315,5.0183,5.0561,791100.0],["1998-02-02",5.1127,5.339,5.0938,5.3202,1385325.0],["1998-02-03",5.2636,5.4145,5.2447,5.3391,948825.0],["1998-02-04",5.3579,5.6032,5.339,5.5654,1884600.0],["1998-02-05",5.5466,5.5843,5.4334,5.49,1049850.0],["1998-02-06",5.4522,5.5654,5.4334,5.5466,553050.0],["1998-02-09",5.5654,5.6409,5.49,5.622,900900.0],["1998-02-10",5.622,5.7352,5.5843,5.7164,1454625.0],["1998-02-11",5.7164,6.0371,5.6975,5.8673,1619550.0],["1998-02-12",5.8296,5.8296,5.7352,5.773,441000.0],["1998-02-13",5.7541,6.0748,5.7541,6.0182,1407375.0],["1998-02-17",6.0371,6.2635,5.9805,6.2635,1946700.0],["1998-02-18",6.2069,6.2069,6.0182,6.0371,855450.0],["1998-02-19",6.0371,6.1503,5.9994,6.0748,472500.0],["1998-02-20",5.9616,6.1126,5.905,6.0182,929925.0],["1998-02-23",6.0371,6.1692,6.0371,6.1503,1429200.0],["1998-02-24",6.1126,6.2446,6.0748,6.1503,742725.0],["1998-02-25",6.1503,6.188,6.0748,6.1503,710550.0],["1998-02-26",6.1126,6.2635,6.0937,6.188,319725.0],["1998-02-27",6.1503,6.3201,6.1503,6.3012,793575.0],["1998-03-02",6.3201,6.4521,6.2635,6.2823,1197900.0],["1998-03-03",6.3012,6.3012,6.1503,6.2257,473400.0],["1998-03-04",6.188,6.188,6.1126,6.1314,1114200.0],["1998-03-05",6.1503,6.1692,5.9994,6.0371,446625.0],["1998-03-06",6.0371,6.3012,5.9994,6.3012,1295550.0],["1998-03-09",6.2635,6.2635,6.1314,6.1691,412650.0],["1998-03-10",6.1314,6.2446,6.1314,6.188,272250.0],["1998-03-11",6.2257,6.3201,6.2069,6.3201,391275.0],["1998-03-12",6.3389,6.3767,6.3012,6.3767,378225.0],["1998-03-13",6.3578,6.3767,6.2823,6.3012,595800.0],["1998-03-16",6.3201,6.3389,6.2258,6.2446,359100.0],["1998-03-17",6.2446,6.2823,6.1691,6.2069,472725.0],["1998-03-18",6.2446,6.2635,6.188,6.2069,259875.0],["1998-03-19",6.2257,6.2257,6.056,6.0937,1142775.0],["1998-03-20",6.1126,6.2257,6.0937,6.1126,678825.0],["1998-03-23",6.1126,6.1691,6.056,6.0748,494550.0],["1998-03-24",6.1314,6.3201,6.1126,6.3201,338625.0],["1998-03-25",6.3012,6.6031,6.3012,6.5276,1571175.0],["1998-03-26",6.4899,6.5465,6.4521,6.4521,482400.0],["1998-03-27",6.5276,6.6219,6.5087,6.5276,1329075.0],["1998-03-30",6.471,6.5653,6.471,6.5465,206550.0],["1998-03-31",6.5087,6.6031,6.4899,6.6031,580725.0],["1998-04-01",6.6408,6.7917,6.6408,6.6408,1827225.0],["1998-04-02",6.6597,6.6785,6.6031,6.6408,228825.0],["1998-04-03",6.6031,6.6974,6.5842,6.6031,376425.0],["1998-04-06",6.6219,6.6314,6.4333,6.4333,317025.0],["1998-04-07",6.4333,6.4333,6.1692,6.3012,526275.0],["1998-04-08",6.2257,6.4521,6.2257,6.4333,595125.0],["1998-04-09",6.3955,6.471,6.3767,6.471,428625.0],["1998-04-13",6.4899,6.7163,6.4899,6.6597,753750.0],["1998-04-14",6.6219,6.6408,6.3767,6.4899,586800.0],["1998-04-15",6.3578,6.5276,6.3578,6.471,339300.0],["1998-04-16",6.4333,6.5465,6.3955,6.4521,529650.0],["1998-04-17",6.4144,6.471,6.3389,6.4333,471600.0],["1998-04-20",6.4144,6.5087,6.3389,6.4144,465300.0],["1998-04-21",6.4521,6.5087,6.3389,6.471,581175.0],["1998-04-22",6.7917,7.0181,6.6408,6.9804,3010950.0],["1998-04-23",6.9427,7.169,6.8672,6.9804,1806750.0],["1998-04-24",6.9804,6.9804,6.8295,6.8295,715725.0],["1998-04-27",6.754,6.754,6.6408,6.754,432450.0],["1998-04-28",6.754,6.9238,6.754,6.8672,647325.0],["1998-04-29",6.8861,7.1502,6.8672,7.0936,775350.0],["1998-04-30",7.1124,7.2822,7.0747,7.2445,1415925.0],["1998-05-01",7.3388,7.4332,7.2634,7.3388,1446975.0],["1998-05-04",7.3577,7.3577,7.2634,7.32,735525.0],["1998-05-05",7.32,7.32,7.2445,7.2822,800775.0],["1998-05-06",7.2822,7.3388,7.2256,7.3388,587700.0],["1998-05-07",7.3011,7.3577,7.2822,7.32,335025.0],["1998-05-08",7.2445,7.32,7.2445,7.3011,375525.0],["1998-05-11",7.2634,7.2822,7.2256,7.2445,921150.0],["1998-05-12",7.2445,7.2445,7.0936,7.1502,214875.0],["1998-05-13",7.1502,7.2068,7.0936,7.2068,1317825.0],["1998-05-14",7.1124,7.1502,7.0181,7.1313,421200.0],["1998-05-15",7.0936,7.1502,6.9992,7.1313,261675.0],["1998-05-18",7.0747,7.0936,6.9804,6.9993,184950.0],["1998-05-19",7.037,7.037,6.754,6.8672,702900.0],["1998-05-20",6.8295,6.9049,6.8106,6.8861,607050.0],["1998-05-21",6.9238,7.0181,6.8672,6.9615,324450.0],["1998-05-22",6.9615,6.9615,6.8861,6.8861,237600.0],["1998-05-26",6.8861,6.8861,6.754,6.8106,901800.0],["1998-05-27",6.7351,6.754,6.3955,6.6031,829125.0],["1998-05-28",6.6031,6.6597,6.5653,6.5653,848925.0],["1998-05-29",6.6031,6.6408,6.5653,6.5653,184050.0],["1998-06-01",6.5653,6.6785,6.3012,6.3201,823500.0],["1998-06-02",6.3201,6.3389,6.2446,6.2823,1096200.0],["1998-06-03",6.3201,6.3201,6.056,6.1314,500400.0],["1998-06-04",6.1503,6.1503,5.8862,5.9616,1923300.0],["1998-06-05",5.9616,6.2069,5.9616,6.2069,1174050.0],["1998-06-08",6.2446,6.3578,6.2257,6.3012,805500.0],["1998-06-09",6.3201,6.3201,6.188,6.3012,1266750.0],["1998-06-10",6.2446,6.2446,6.1126,6.1503,371025.0],["1998-06-11",6.1503,6.2257,5.9428,5.9805,418500.0],["1998-06-12",5.905,6.056,5.8862,6.0182,576450.0],["1998-06-15",5.9805,6.0371,5.9239,6.0182,424125.0],["1998-06-16",6.0371,6.1126,5.6975,5.8107,1532250.0],["1998-06-17",5.8484,5.8862,5.6598,5.6975,1928700.0],["1998-06-18",5.7352,5.7352,5.622,5.6975,1181700.0],["1998-06-19",5.5843,5.6598,5.5654,5.6032,954675.0],["1998-06-22",5.6409,5.7352,5.6032,5.7352,1004400.0],["1998-06-23",5.7352,5.9239,5.7164,5.8484,1059300.0],["1998-06-24",5.7918,6.056,5.7541,5.9616,657675.0],["1998-06-25",5.9239,5.9805,5.905,5.9239,221175.0],["1998-06-26",5.9239,5.9616,5.8862,5.905,215325.0],["1998-06-29",5.8673,5.8862,5.8484,5.8862,263700.0],["1998-06-30",5.8862,5.8862,5.8107,5.8107,565200.0],["1998-07-01",5.8484,6.1314,5.8484,6.0937,644175.0],["1998-07-02",6.1126,6.1691,6.1126,6.1314,124650.0],["1998-07-06",6.3389,6.3389,6.1691,6.1691,417825.0],["1998-07-07",6.1691,6.1691,6.0371,6.056,303300.0],["1998-07-08",6.0371,6.0937,6.0371,6.0937,272475.0],["1998-07-09",6.0937,6.1314,6.0748,6.1126,189675.0],["1998-07-10",6.1314,6.1314,5.8484,6.0182,198000.0],["1998-07-13",5.9994,6.1314,5.9994,6.0748,300600.0],["1998-07-14",6.0748,6.0748,5.9994,6.0371,126000.0],["1998-07-15",6.1503,6.1503,5.9616,6.0371,413550.0],["1998-07-16",6.0182,6.0371,5.9616,5.9994,128250.0],["1998-07-17",6.0371,6.0748,5.9805,5.9994,306450.0],["1998-07-20",5.9994,6.056,5.9428,5.9428,681525.0],["1998-07-21",5.9805,5.9805,5.8862,5.8862,410175.0],["1998-07-22",5.9616,5.9994,5.7352,5.7541,276750.0],["1998-07-23",6.0371,6.0371,5.9239,5.9616,743625.0],["1998-07-24",5.9994,6.0371,5.9428,5.9616,1179900.0],["1998-07-27",5.8862,5.9616,5.8862,5.9239,762300.0],["1998-07-28",5.9616,6.0182,5.8296,5.8296,612000.0],["1998-07-29",5.8107,5.9239,5.4522,5.4522,722025.0],["1998-07-30",5.5277,5.7541,5.5088,5.6975,1702575.0],["1998-07-31",5.8862,5.9616,5.8484,5.9239,1482750.0],["1998-08-03",5.8862,5.905,5.7918,5.8296,1150425.0],["1998-08-04",5.8296,5.9428,5.8107,5.8673,1071675.0],["1998-08-05",5.8296,5.8862,5.622,5.7352,796050.0],["1998-08-06",5.7352,5.8862,5.7352,5.8862,419400.0],["1998-08-07",5.8862,6.0371,5.8862,6.0371,743850.0],["1998-08-10",5.9994,6.0182,5.9428,5.9616,321525.0],["1998-08-11",5.8862,6.0371,5.622,5.9616,709875.0],["1998-08-12",5.9616,6.0937,5.8862,5.9239,797400.0],["1998-08-13",5.9239,6.0371,5.8862,6.0371,648225.0],["1998-08-14",6.0748,6.1314,5.9616,5.9805,502875.0],["1998-08-17",5.9994,6.0748,5.9805,6.0748,867825.0],["1998-08-18",6.1126,6.2257,6.0748,6.1314,1525500.0],["1998-08-19",6.188,6.188,5.9616,6.0937,316125.0],["1998-08-20",6.056,6.1692,5.9994,6.0371,429975.0],["1998-08-21",5.9994,5.9994,5.8107,5.9994,494550.0],["1998-08-24",6.056,6.0748,5.9616,5.9994,576900.0],["1998-08-25",6.0182,6.0748,5.9239,5.9616,263025.0],["1998-08-26",5.9805,5.9805,5.8673,5.8862,358425.0],["1998-08-27",5.8296,5.8296,5.622,5.6598,415125.0],["1998-08-28",5.7164,5.773,5.5088,5.6409,363825.0],["1998-08-31",5.6032,5.773,5.1315,5.2825,427950.0],["1998-09-01",5.2447,5.4711,5.1693,5.3579,810450.0],["1998-09-02",5.4334,5.7352,5.4334,5.6975,1293075.0],["1998-09-03",5.622,5.7918,5.6032,5.773,529425.0],["1998-09-04",5.7541,5.773,5.5654,5.6975,363375.0],["1998-09-08",5.7352,5.9616,5.7352,5.9616,526950.0],["1998-09-09",5.9616,5.9616,5.7164,5.7164,484650.0],["1998-09-10",5.6975,5.6975,5.3202,5.49,379800.0],["1998-09-11",5.5088,5.8484,5.5088,5.8296,320850.0],["1998-09-14",5.7918,5.905,5.622,5.8107,449325.0],["1998-09-15",5.8673,5.8673,5.5466,5.7918,389250.0],["1998-09-16",5.773,5.8107,5.6786,5.7918,116325.0],["1998-09-17",5.7541,5.773,5.622,5.7164,564750.0],["1998-09-18",5.7164,5.8296,5.7164,5.8296,416025.0],["1998-09-21",5.7918,5.7918,5.6598,5.7918,213300.0],["1998-09-22",5.8673,5.9994,5.7164,5.9994,245250.0],["1998-09-23",6.0182,6.0748,5.9616,6.056,371925.0],["1998-09-24",5.9805,6.1126,5.9239,5.9428,413100.0],["1998-09-25",5.9428,6.0371,5.8484,5.8673,249975.0],["1998-09-28",5.8673,5.9428,5.6409,5.7164,555525.0],["1998-09-29",5.7352,5.7352,5.5843,5.6598,299925.0],["1998-09-30",5.7164,5.8484,5.6598,5.7164,236025.0],["1998-10-01",5.6409,5.6598,5.3579,5.49,444150.0],["1998-10-02",5.4334,5.5843,5.4145,5.5277,418050.0],["1998-10-05",5.5277,5.5466,5.3579,5.3956,254700.0],["1998-10-06",5.3956,5.3956,4.7353,4.8297,1034100.0],["1998-10-07",4.8297,5.1504,4.7919,5.1504,349650.0],["1998-10-08",5.0561,5.0561,4.8485,4.9617,664200.0],["1998-10-09",4.9617,5.0183,4.8297,4.8297,632475.0],["1998-10-12",4.8863,5.1504,4.8863,4.9429,608400.0],["1998-10-13",4.9429,5.1693,4.9051,5.1315,257175.0],["1998-10-14",5.1693,5.2447,5.0561,5.0561,191025.0],["1998-10-15",5.0183,5.1693,5.0183,5.1315,652500.0],["1998-10-16",5.1315,5.8484,5.1315,5.7541,769275.0],["1998-10-19",5.7164,6.056,5.7164,6.0371,629775.0],["1998-10-20",6.0182,6.1503,5.9805,6.056,526725.0],["1998-10-21",6.2446,6.2446,6.1126,6.2446,753075.0],["1998-10-22",6.3389,6.9238,6.3389,6.7917,1851300.0],["1998-10-23",6.7917,6.8861,6.7351,6.8483,811350.0],["1998-10-26",6.8483,6.9238,6.8295,6.8672,444375.0],["1998-10-27",6.8672,7.0747,6.8672,7.0181,898650.0],["1998-10-28",6.9427,7.1313,6.7351,7.1313,1344600.0],["1998-10-29",7.0558,7.0747,6.9427,7.0181,381150.0],["1998-10-30",7.0181,7.3577,7.0181,7.3577,939600.0],["1998-11-02",7.3766,7.6784,7.3766,7.5464,1782225.0],["1998-11-03",7.4709,7.5464,7.2822,7.3954,688275.0],["1998-11-04",7.4332,7.5275,7.32,7.4332,411075.0],["1998-11-05",7.4898,7.8859,7.4898,7.7728,1180125.0],["1998-11-06",7.6596,8.0369,7.6596,8.0369,1023975.0],["1998-11-09",7.9614,7.9614,7.6596,7.8482,905850.0],["1998-11-10",7.7728,7.7728,7.5086,7.6407,454050.0],["1998-11-11",7.6407,7.6973,7.4898,7.5652,659475.0],["1998-11-12",7.5652,7.6218,7.4143,7.4143,424125.0],["1998-11-13",7.4143,7.4332,7.32,7.3954,145800.0],["1998-11-16",7.4332,7.5275,7.3954,7.5275,249300.0],["1998-11-17",7.4709,7.6973,7.4709,7.6596,347625.0],["1998-11-18",7.6596,7.6596,7.4709,7.5464,397575.0],["1998-11-19",7.5464,7.6784,7.5275,7.6784,554850.0],["1998-11-20",7.6784,7.6973,7.5652,7.6596,1074825.0],["1998-11-23",7.7539,7.7916,7.6596,7.735,828000.0],["1998-11-24",7.6596,7.8105,7.5464,7.5841,354150.0],["1998-11-25",7.5464,7.5841,7.2822,7.5464,370125.0],["1998-11-27",7.5086,7.6218,7.4709,7.5841,59625.0],["1998-11-30",7.6596,7.7539,7.4709,7.735,354825.0],["1998-12-01",7.6596,7.735,7.5841,7.6973,1042875.0],["1998-12-02",7.6596,7.7916,7.5275,7.7728,683325.0],["1998-12-03",7.735,7.7539,7.6218,7.6973,531900.0],["1998-12-04",7.6596,7.6784,7.4709,7.5086,440550.0],["1998-12-07",7.5275,7.603,7.4898,7.4898,305325.0],["1998-12-08",7.5275,7.735,7.4143,7.735,813375.0],["1998-12-09",7.7916,7.9048,7.452,7.8671,2034900.0],["1998-12-10",7.9425,7.9991,7.8105,7.9237,782550.0],["1998-12-11",7.9048,8.0369,7.8859,7.9237,421650.0],["1998-12-14",7.9803,8.018,7.8105,7.9048,1028250.0],["1998-12-15",7.9048,7.9237,7.7162,7.8293,830475.0],["1998-12-16",7.8482,7.8859,7.7162,7.7728,650700.0],["1998-12-17",7.7728,8.0369,7.6973,7.8671,546750.0],["1998-12-18",7.8105,7.9237,7.7728,7.7728,1025550.0],["1998-12-21",7.8105,7.8482,7.6407,7.6596,493875.0],["1998-12-22",7.6973,7.7727,7.6218,7.6218,439875.0],["1998-12-23",7.6784,7.8482,7.5464,7.6218,847575.0],["1998-12-24",7.6596,7.7728,7.6596,7.735,174375.0],["1998-12-28",7.8482,7.8482,7.6218,7.6784,630000.0],["1998-12-29",7.6784,7.9048,7.6596,7.8859,532350.0],["1998-12-30",7.8859,8.2633,7.8859,8.2255,921600.0],["1998-12-31",8.2255,8.8292,8.1878,8.716,1540575.0],["1999-01-04",8.716,8.716,8.2633,8.4519,1016100.0],["1999-01-05",8.5085,8.5085,8.0557,8.301,1142325.0],["1999-01-06",8.301,8.3387,8.0935,8.1501,763425.0],["1999-01-07",8.0369,8.1312,7.8482,8.018,1178775.0],["1999-01-08",8.0746,8.1312,7.9237,8.1123,530100.0],["1999-01-11",8.1878,8.2821,8.1123,8.1501,882225.0],["1999-01-12",8.1878,8.1878,7.9048,8.0935,390375.0],["1999-01-13",8.018,8.1501,7.9614,8.1312,314550.0],["1999-01-14",8.1501,8.1878,7.6218,7.8293,506025.0],["1999-01-15",7.9048,8.2255,7.9048,8.1689,1291725.0],["1999-01-19",8.1501,8.4519,8.1501,8.4519,1230525.0],["1999-01-20",8.4519,8.6029,8.2633,8.2633,1094625.0],["1999-01-21",8.301,8.301,7.9425,8.0746,477000.0],["1999-01-22",8.0369,8.0369,7.4709,7.5841,987750.0],["1999-01-25",7.6596,7.735,7.4709,7.6973,889875.0],["1999-01-26",7.8482,7.9803,7.6407,7.9425,803925.0],["1999-01-27",8.0746,8.1501,7.8482,8.0369,559125.0],["1999-01-28",8.0369,8.2821,8.0369,8.2821,912825.0],["1999-01-29",8.2633,8.3765,8.1501,8.301,693675.0],["1999-02-01",8.3576,8.3765,8.2444,8.3576,381150.0],["1999-02-02",8.3576,8.3953,8.2633,8.3576,433800.0],["1999-02-03",8.3199,8.5651,8.3199,8.5651,648225.0],["1999-02-04",8.5651,8.9047,8.5274,8.7538,2021175.0],["1999-02-05",8.6594,8.8104,8.6217,8.6783,850275.0],["1999-02-08",8.6029,8.7538,8.6029,8.6406,626400.0],["1999-02-09",8.6406,8.6594,8.5651,8.6217,493425.0],["1999-02-10",8.6217,8.6217,8.4519,8.4897,605700.0],["1999-02-11",8.5651,9.0368,8.4708,8.9613,1162350.0],["1999-02-12",8.8858,8.9047,8.7726,8.8104,783900.0],["1999-02-16",8.9613,9.15,8.9424,9.0556,1206225.0],["1999-02-17",9.0179,9.0556,8.6972,8.6972,935775.0],["1999-02-18",8.716,9.0934,8.716,8.9047,1737225.0],["1999-02-19",8.867,9.2066,8.867,9.15,1932525.0],["1999-02-22",9.15,9.2443,8.9802,9.0556,2565900.0],["1999-02-23",9.0179,9.0179,8.8292,8.9047,1039050.0],["1999-02-24",8.9802,8.9802,8.867,8.9424,649800.0],["1999-02-25",8.9802,8.9802,8.716,8.8292,877725.0],["1999-02-26",8.867,8.867,8.6783,8.7349,893250.0],["1999-03-01",8.6972,8.7538,8.6217,8.7349,330300.0],["1999-03-02",8.7538,8.7915,8.3953,8.3953,1154475.0],["1999-03-03",8.4708,8.8481,8.4708,8.7538,1121850.0],["1999-03-04",8.7538,8.9047,8.7538,8.867,777375.0],["1999-03-05",8.867,8.9802,8.8292,8.8481,445950.0],["1999-03-08",8.8481,8.9236,8.8292,8.867,452700.0],["1999-03-09",8.867,8.867,8.5085,8.5274,1056600.0],["1999-03-10",8.5274,8.8292,8.5274,8.6029,693450.0],["1999-03-11",8.5651,8.6217,8.2444,8.4519,924750.0],["1999-03-12",8.4897,8.4897,8.2255,8.3387,614475.0],["1999-03-15",8.5274,8.5274,8.2255,8.2255,749475.0],["1999-03-16",8.301,8.301,8.2255,8.2633,728325.0],["1999-03-17",8.2255,8.3765,8.1501,8.2255,569025.0],["1999-03-18",8.2633,8.2821,8.0935,8.1878,319275.0],["1999-03-19",8.0746,8.0935,7.5652,7.5652,1765125.0],["1999-03-22",7.6973,7.8293,7.6218,7.7916,1633275.0],["1999-03-23",7.7916,7.7916,7.3388,7.3577,1359225.0],["1999-03-24",7.3954,7.6596,7.3577,7.6596,1281825.0],["1999-03-25",7.8482,8.018,7.8105,8.018,737550.0],["1999-03-26",7.9614,8.0369,7.8671,7.9991,820800.0],["1999-03-29",7.9614,8.0935,7.8482,8.0935,651600.0],["1999-03-30",8.0369,8.1501,7.8859,8.0935,841500.0],["1999-03-31",8.0935,8.1123,7.6596,7.8293,858825.0],["1999-04-01",7.8482,7.8482,7.5841,7.5841,2229750.0],["1999-04-05",7.6218,7.6218,7.32,7.3577,1441125.0],["1999-04-06",7.3766,7.3766,6.9238,7.1124,1984725.0],["1999-04-07",7.169,7.3388,7.0936,7.2256,897300.0],["1999-04-08",7.1879,7.2822,7.0181,7.2822,816975.0],["1999-04-09",7.2634,7.735,7.2634,7.735,852075.0],["1999-04-12",7.6973,8.0369,7.6596,8.0369,989325.0],["1999-04-13",8.0369,8.5085,8.0369,8.3387,1115775.0],["1999-04-14",8.3387,8.4897,8.3387,8.3953,768825.0],["1999-04-15",8.4708,8.5463,8.2255,8.301,723825.0],["1999-04-16",8.3387,8.3953,7.9991,8.1501,300150.0],["1999-04-19",7.9991,8.3576,7.9237,8.2821,528750.0],["1999-04-20",8.2821,8.3387,8.018,8.0369,538200.0],["1999-04-21",8.0369,8.3765,7.9991,8.2633,297225.0],["1999-04-22",8.2255,8.4708,8.2255,8.4708,225675.0],["1999-04-23",8.5274,8.584,8.4519,8.5651,210825.0],["1999-04-26",8.6029,8.7726,8.4519,8.4708,787725.0],["1999-04-27",8.5651,8.6972,8.5274,8.5463,674325.0],["1999-04-28",8.6217,8.7726,8.584,8.6783,575550.0],["1999-04-29",8.6406,8.6594,8.2633,8.4331,720225.0],["1999-04-30",8.5085,8.5651,8.3387,8.4142,368775.0],["1999-05-03",8.3765,8.4897,8.301,8.3199,518175.0],["1999-05-04",8.3387,8.716,8.301,8.6972,646200.0],["1999-05-05",8.716,8.7915,8.6783,8.7726,426150.0],["1999-05-06",8.8292,8.9613,8.7915,8.9424,494775.0],["1999-05-07",8.9424,8.999,8.7538,8.867,480825.0],["1999-05-10",8.9047,8.9802,8.716,8.7349,270450.0],["1999-05-11",8.7726,8.8292,8.7349,8.7538,398700.0],["1999-05-12",8.716,8.9424,8.6783,8.867,311400.0],["1999-05-13",8.999,8.999,8.716,8.8292,224100.0],["1999-05-14",8.7726,8.7726,8.4897,8.5274,273825.0],["1999-05-17",8.5651,8.6217,8.5463,8.584,140175.0],["1999-05-18",8.584,8.584,8.1501,8.2821,638100.0],["1999-05-19",8.301,8.301,8.0935,8.1501,412875.0],["1999-05-20",8.1878,8.2067,7.8859,7.9237,573750.0],["1999-05-21",7.9803,8.0369,7.9237,7.9237,442350.0],["1999-05-24",8.0369,8.4519,8.0369,8.2255,1390950.0],["1999-05-25",8.2067,8.3199,8.1501,8.2444,455850.0],["1999-05-26",8.1878,8.1878,7.9237,8.0369,382275.0],["1999-05-27",8.0557,8.301,7.9048,8.2255,380925.0],["1999-05-28",8.301,8.8481,8.301,8.4708,940275.0],["1999-06-01",8.4331,8.4331,8.2633,8.3387,635625.0],["1999-06-02",8.301,8.4142,7.8859,8.301,1041525.0],["1999-06-03",8.2633,8.716,8.2633,8.4897,710100.0],["1999-06-04",8.5651,8.716,8.5462,8.6783,457200.0],["1999-06-07",8.6972,8.7538,8.6217,8.6594,486000.0],["1999-06-08",8.7915,8.7915,8.5651,8.5651,473850.0],["1999-06-09",8.5651,8.7915,8.301,8.4142,659700.0],["1999-06-10",8.4142,8.4142,8.2633,8.301,481275.0],["1999-06-11",8.301,8.3765,8.2255,8.2633,951975.0],["1999-06-14",8.3387,8.5085,8.3387,8.3765,193050.0],["1999-06-15",8.301,8.3953,8.2633,8.2633,327150.0],["1999-06-16",8.2255,8.2821,8.0746,8.2633,927225.0],["1999-06-17",8.2821,8.4142,8.2633,8.3387,433125.0],["1999-06-18",8.1878,8.5651,8.1878,8.5463,749250.0],["1999-06-21",8.5274,8.5274,8.4331,8.5085,597150.0],["1999-06-22",8.4897,8.6028,8.3953,8.4331,416925.0],["1999-06-23",8.3765,8.4708,8.2255,8.4331,291150.0],["1999-06-24",8.4142,8.4519,8.1123,8.1689,591300.0],["1999-06-25",8.2067,8.3576,8.1123,8.3199,330525.0],["1999-06-28",8.3765,8.4519,8.2633,8.3199,459000.0],["1999-06-29",8.3199,8.4897,8.3199,8.4331,361125.0],["1999-06-30",8.4331,8.5463,8.1501,8.301,859275.0],["1999-07-01",8.3387,8.5085,8.1878,8.4897,298575.0],["1999-07-02",8.4519,8.4519,8.2444,8.3953,183825.0],["1999-07-06",8.4897,8.4897,8.3387,8.3765,330750.0],["1999-07-07",8.3765,8.4142,8.3199,8.3765,382050.0],["1999-07-08",8.3576,8.3576,8.1501,8.1689,551025.0],["1999-07-09",8.1501,8.584,8.1501,8.584,487125.0],["1999-07-12",8.5463,8.5651,8.2255,8.3953,228825.0],["1999-07-13",8.3953,8.584,8.3387,8.4897,330975.0],["1999-07-14",8.4519,8.4519,8.2821,8.3199,268650.0],["1999-07-15",8.301,8.4142,8.0935,8.2821,667575.0],["1999-07-16",8.2633,8.4519,8.1878,8.2821,173925.0],["1999-07-19",8.3953,8.584,8.3576,8.3765,317925.0],["1999-07-20",8.301,8.4519,8.2633,8.4519,532575.0],["1999-07-21",8.4519,8.6406,8.301,8.5463,740475.0],["1999-07-22",8.5085,8.6783,8.4897,8.6783,611775.0],["1999-07-23",8.6406,8.6594,8.5085,8.5274,798750.0],["1999-07-26",8.5463,8.5463,8.3953,8.4142,404100.0],["1999-07-27",8.4519,8.5463,8.4142,8.4708,885375.0],["1999-07-28",8.4897,8.4897,8.2255,8.301,747000.0],["1999-07-29",8.3387,8.4331,8.2444,8.4331,583425.0],["1999-07-30",8.4331,8.4708,8.3576,8.4708,199800.0],["1999-08-02",8.4519,8.4519,8.3387,8.3387,224775.0],["1999-08-03",8.4142,8.4519,8.3765,8.4331,341550.0],["1999-08-04",8.3953,8.4519,8.3387,8.3387,385875.0],["1999-08-05",8.301,8.3765,8.2821,8.3199,611100.0],["1999-08-06",8.3199,8.3199,8.1878,8.2255,272475.0],["1999-08-09",8.1878,8.1878,7.5275,7.6596,942300.0],["1999-08-10",7.6973,7.7728,7.2822,7.5652,833850.0],["1999-08-11",7.6407,7.7539,7.3577,7.5464,1233225.0],["1999-08-12",7.6218,7.6596,7.4332,7.5464,1012050.0],["1999-08-13",7.6218,7.6596,7.5652,7.6596,673200.0],["1999-08-16",7.6596,7.6973,7.5841,7.6407,685125.0],["1999-08-17",7.6407,7.6596,6.9427,7.5086,1476675.0],["1999-08-18",7.4709,7.6596,7.3954,7.5841,793125.0],["1999-08-19",7.603,7.6218,7.32,7.452,1050075.0],["1999-08-20",7.4709,7.5841,7.3954,7.5464,237825.0],["1999-08-23",7.5464,7.735,7.5464,7.6784,1013175.0],["1999-08-24",7.6218,7.8859,7.603,7.7916,838350.0],["1999-08-25",7.7728,7.7916,7.5841,7.7539,285075.0],["1999-08-26",7.735,7.7916,7.5464,7.6784,481275.0],["1999-08-27",7.6596,7.6973,7.5464,7.5464,353025.0],["1999-08-30",7.5841,7.603,7.32,7.5086,562725.0],["1999-08-31",7.5086,7.5275,7.0558,7.3011,1214775.0],["1999-09-01",7.2822,7.3011,6.9049,7.0936,1182150.0],["1999-09-02",7.0936,7.2256,6.8861,6.9427,1836000.0],["1999-09-03",7.0558,7.4709,7.0558,7.2822,1156050.0],["1999-09-07",7.4332,7.5464,7.2822,7.32,665775.0],["1999-09-08",7.2822,7.2822,7.0936,7.2634,1693575.0],["1999-09-09",7.2634,7.4709,7.2445,7.32,1116450.0],["1999-09-10",7.3577,7.8482,7.3577,7.8482,1838250.0],["1999-09-13",7.8482,7.9425,7.7728,7.8105,417600.0],["1999-09-14",7.8859,7.9048,7.8105,7.8482,573975.0],["1999-09-15",7.8671,8.1501,7.8671,7.9991,1276650.0],["1999-09-16",7.9991,7.9991,7.4332,7.603,907875.0],["1999-09-17",7.5464,7.9237,7.5464,7.8482,1261575.0],["1999-09-20",7.8105,7.8105,7.4709,7.4898,850725.0],["1999-09-21",7.5275,7.8105,7.5086,7.6784,707850.0],["1999-09-22",7.6784,7.7539,7.4709,7.7539,495900.0],["1999-09-23",7.7539,7.8859,7.7539,7.8105,497925.0],["1999-09-24",7.7728,7.8293,7.7162,7.8293,466650.0],["1999-09-27",7.8293,7.9803,7.8293,7.9237,519300.0],["1999-09-28",7.8482,7.8482,7.6596,7.8105,364275.0],["1999-09-29",7.8105,7.8482,7.7162,7.735,288900.0],["1999-09-30",7.735,8.2255,7.735,8.1689,679500.0],["1999-10-01",8.1123,8.1123,7.8105,7.9991,622350.0],["1999-10-04",8.1501,8.2255,7.9237,7.9237,603450.0],["1999-10-05",7.9614,8.0557,7.7728,7.8293,558900.0],["1999-10-06",7.8293,7.9237,7.8293,7.8859,227025.0],["1999-10-07",7.8859,7.9237,7.7728,7.8859,273150.0],["1999-10-08",7.8482,8.0746,7.8482,7.9614,205200.0],["1999-10-11",7.8671,7.8671,7.4332,7.5086,865575.0],["1999-10-12",7.5086,7.6218,7.4898,7.5275,739125.0],["1999-10-13",7.5086,7.5086,7.2822,7.3577,638775.0],["1999-10-14",7.32,7.3577,7.0747,7.2445,325800.0],["1999-10-15",7.2068,7.2822,7.0936,7.2256,284850.0],["1999-10-18",7.2256,7.2822,7.0558,7.0936,332775.0],["1999-10-19",7.1124,7.3577,6.7917,7.3388,668700.0],["1999-10-20",7.2634,7.3577,6.6785,6.8672,1655775.0],["1999-10-21",6.9427,6.9993,6.8861,6.9238,1747800.0],["1999-10-22",6.9427,6.9427,6.6785,6.7163,3224700.0],["1999-10-25",6.754,6.8295,6.4899,6.6408,1441575.0],["1999-10-26",6.6219,6.7729,6.6219,6.6974,1428300.0],["1999-10-27",6.6408,6.6408,6.4899,6.5842,1021725.0],["1999-10-28",6.6408,6.8672,6.6219,6.8295,969975.0],["1999-10-29",6.9427,7.037,6.8483,6.9993,819000.0],["1999-11-01",6.9993,7.0747,6.8672,6.9993,936225.0],["1999-11-02",7.1313,7.169,6.9427,7.1313,1423125.0],["1999-11-03",7.2445,7.3954,7.0558,7.2445,1680750.0],["1999-11-04",7.2068,7.3766,7.2068,7.32,746775.0],["1999-11-05",7.32,7.4709,7.3011,7.4709,473175.0],["1999-11-08",7.4709,7.4709,7.3011,7.3577,669375.0],["1999-11-09",7.4143,7.4332,7.2445,7.2634,518625.0],["1999-11-10",7.2634,7.2634,6.9804,7.0936,684225.0],["1999-11-11",7.0936,7.2068,6.9804,7.0747,910350.0],["1999-11-12",7.1313,7.3954,7.1313,7.3954,971325.0],["1999-11-15",7.4332,7.7727,7.4332,7.4898,1582875.0],["1999-11-16",7.4709,7.4709,7.3577,7.3954,606600.0],["1999-11-17",7.3954,7.4332,7.2256,7.2822,573300.0],["1999-11-18",7.169,7.2445,7.0558,7.1879,479250.0],["1999-11-19",7.169,7.169,7.037,7.1502,355275.0],["1999-11-22",7.1879,7.2068,6.9804,7.0181,1900575.0],["1999-11-23",7.0558,7.0558,6.8295,6.9049,836100.0],["1999-11-24",6.8295,6.8672,6.6785,6.7729,479700.0],["1999-11-26",6.754,6.8672,6.6408,6.7163,241650.0],["1999-11-29",6.7351,6.7729,6.5653,6.6408,999675.0],["1999-11-30",6.6408,6.8483,6.6408,6.8295,1137825.0],["1999-12-01",6.8295,7.0747,6.8295,6.9615,762975.0],["1999-12-02",6.9427,6.9804,6.8295,6.9238,599175.0],["1999-12-03",6.9426,6.9804,6.8672,6.9049,408600.0],["1999-12-06",6.9049,6.9804,6.8483,6.9615,618075.0],["1999-12-07",6.9427,6.9804,6.9238,6.9427,671850.0],["1999-12-08",6.9427,6.9615,6.3389,6.4899,763200.0],["1999-12-09",6.4899,6.4899,6.1126,6.3012,1243800.0],["1999-12-10",6.3767,6.4144,6.188,6.2446,298125.0],["1999-12-13",6.1314,6.2446,6.056,6.0937,476325.0],["1999-12-14",6.1314,6.1503,5.9994,6.1126,582300.0],["1999-12-15",6.1126,6.1126,5.9994,6.0937,545850.0],["1999-12-16",6.1126,6.1126,5.9994,6.0937,428175.0],["1999-12-17",6.2635,6.7729,6.2635,6.6031,1374075.0],["1999-12-20",6.4899,6.5653,6.3012,6.3012,555750.0],["1999-12-21",6.3201,6.4333,6.2257,6.2823,551700.0],["1999-12-22",6.2257,6.471,6.2257,6.4144,677025.0],["1999-12-23",6.4144,6.6785,6.4144,6.6597,587925.0],["1999-12-27",6.6408,7.2068,6.6408,7.1502,1257525.0],["1999-12-28",7.1313,7.2068,6.9804,6.9804,574650.0],["1999-12-29",6.9804,7.169,6.9615,7.1124,438075.0],["1999-12-30",7.1313,7.1879,7.0558,7.0558,274500.0],["1999-12-31",7.0558,7.2822,7.0181,7.2822,326700.0],["2000-01-03",7.2068,7.2634,7.0181,7.0936,704025.0],["2000-01-04",7.0559,7.2068,6.9049,6.9993,420975.0],["2000-01-05",6.9992,7.3954,6.9992,7.3388,975825.0],["2000-01-06",7.3388,7.735,7.2634,7.4709,1498500.0],["2000-01-07",7.4143,7.5464,7.2822,7.3766,620550.0],["2000-01-10",7.452,7.6218,7.3954,7.5652,464850.0],["2000-01-11",7.603,7.6407,7.4332,7.4898,480825.0],["2000-01-12",7.4332,7.603,7.3766,7.5464,615150.0],["2000-01-13",7.5086,7.9237,7.5086,7.8482,729900.0],["2000-01-14",7.8671,8.0369,7.8294,7.9048,496800.0],["2000-01-18",7.8482,7.9425,7.7162,7.8482,311625.0],["2000-01-19",7.8105,8.1123,7.8105,8.0935,1232100.0],["2000-01-20",8.1312,8.4519,7.9991,8.2444,2346750.0],["2000-01-21",8.1878,8.301,8.018,8.2067,741375.0],["2000-01-24",8.2255,8.2444,7.8482,7.8671,970425.0],["2000-01-25",7.9048,7.9425,7.6973,7.7539,1013625.0],["2000-01-26",7.8105,8.018,7.7728,7.8105,662400.0],["2000-01-27",7.8482,7.9237,7.8105,7.8293,849375.0],["2000-01-28",7.8671,7.8671,7.7162,7.8105,543600.0],["2000-01-31",7.8482,7.9237,7.5086,7.6218,682875.0],["2000-02-01",7.4709,7.7728,7.4709,7.5841,594000.0],["2000-02-02",7.5841,7.6596,7.4709,7.5841,513225.0],["2000-02-03",7.5464,7.9991,7.5464,7.8671,697725.0],["2000-02-04",7.8482,7.8859,7.735,7.8105,549225.0],["2000-02-07",7.8105,7.8671,7.5464,7.8105,711900.0],["2000-02-08",7.7728,8.0746,7.7728,7.9803,752850.0],["2000-02-09",7.9991,7.9991,7.8482,7.8859,550575.0],["2000-02-10",7.8482,7.9237,7.2822,7.452,1346175.0],["2000-02-11",7.452,7.603,7.2445,7.4709,891675.0],["2000-02-14",7.4709,7.5464,7.2068,7.3577,740925.0],["2000-02-15",7.3577,7.3577,7.169,7.2822,665550.0],["2000-02-16",7.2068,7.2822,7.1502,7.169,451350.0],["2000-02-17",7.0558,7.1313,7.0558,7.0936,688275.0],["2000-02-18",6.9804,7.0747,6.9049,6.9804,739125.0],["2000-02-22",6.9427,7.0181,6.8295,6.9615,357975.0],["2000-02-23",6.9804,7.0558,6.9238,6.9427,720000.0],["2000-02-24",6.9238,6.9238,6.4899,6.5653,1050975.0],["2000-02-25",6.6031,6.6031,6.3201,6.3767,1647000.0],["2000-02-28",6.4144,6.4899,6.2635,6.4333,1010475.0],["2000-02-29",6.5653,6.8483,6.5087,6.5276,1825650.0],["2000-03-01",6.5465,6.6785,6.5465,6.6785,529875.0],["2000-03-02",6.6785,6.6785,6.5465,6.6219,724050.0],["2000-03-03",6.5087,6.7729,6.5087,6.6974,1364175.0],["2000-03-06",6.7163,6.8672,6.6031,6.8295,1000800.0],["2000-03-07",6.754,6.7917,6.5653,6.6408,726300.0],["2000-03-08",6.6031,6.6031,6.2635,6.2823,1449450.0],["2000-03-09",6.3201,6.6785,6.2823,6.6031,1112850.0],["2000-03-10",6.7351,7.1502,6.7163,7.0558,1850175.0],["2000-03-13",7.0936,7.169,6.9427,7.0936,725625.0],["2000-03-14",7.0558,7.0558,6.8672,6.8861,585000.0],["2000-03-15",6.9238,7.6973,6.9049,7.6596,1621125.0],["2000-03-16",7.7728,8.4142,7.7728,8.301,2070000.0],["2000-03-17",8.2255,8.4897,8.1501,8.3953,1728000.0],["2000-03-20",8.3199,8.4519,7.9803,8.0935,1159425.0],["2000-03-21",8.1501,8.4519,8.1312,8.3765,1208475.0],["2000-03-22",8.3199,8.5085,8.1501,8.2067,756450.0],["2000-03-23",8.1878,8.2255,7.9614,8.2255,670950.0],["2000-03-24",8.2633,8.2821,7.7916,7.9237,1396350.0],["2000-03-27",7.9991,8.1501,7.8105,7.8482,461925.0],["2000-03-28",7.8482,7.9048,7.7916,7.8105,724050.0],["2000-03-29",7.7728,8.2633,7.7728,8.2633,2368350.0],["2000-03-30",8.2444,8.6029,8.0935,8.5274,1340550.0],["2000-03-31",8.4519,8.9613,8.4519,8.9613,1707300.0],["2000-04-03",8.8858,8.9802,8.6783,8.9802,1067175.0],["2000-04-04",8.9047,9.3386,8.6783,9.2066,3391875.0],["2000-04-05",9.0556,9.5084,9.0179,9.0745,2616075.0],["2000-04-06",9.1311,9.3198,9.1122,9.1688,1048950.0],["2000-04-07",9.2443,9.5273,9.2066,9.5273,884475.0],["2000-04-10",9.4707,9.4707,8.9802,9.3386,1186425.0],["2000-04-11",9.3009,9.3952,9.1311,9.3575,720675.0],["2000-04-12",9.3952,9.6216,9.2443,9.433,1296900.0],["2000-04-13",9.3575,9.4518,9.0179,9.1877,820800.0],["2000-04-14",9.1688,9.1688,8.867,8.8858,1278225.0],["2000-04-17",8.9047,9.0179,8.7726,8.867,718200.0],["2000-04-18",8.867,8.867,8.6029,8.8292,543150.0],["2000-04-19",8.8292,9.433,8.8292,9.1688,1642050.0],["2000-04-20",9.1688,9.6971,9.1311,9.6216,1588500.0],["2000-04-24",9.6216,10.6215,9.5084,10.263,2668275.0],["2000-04-25",10.8668,10.8668,10.0744,10.0933,5482350.0],["2000-04-26",10.3008,10.6781,10.3008,10.3196,2231775.0],["2000-04-27",10.1876,10.2631,9.848,10.0555,1931400.0],["2000-04-28",10.0178,10.0178,9.4895,9.6216,869400.0],["2000-05-01",9.6593,10.2253,9.6593,10.1876,1499400.0],["2000-05-02",10.2065,10.2631,9.9612,9.9801,495675.0],["2000-05-03",9.9235,9.9235,9.5084,9.8857,1162575.0],["2000-05-04",9.8857,9.9989,9.7348,9.7725,766575.0],["2000-05-05",9.7725,10.2631,9.7537,10.131,587700.0],["2000-05-08",10.0933,10.1121,9.7725,9.9423,594225.0],["2000-05-09",9.9423,9.9612,9.6971,9.9612,598950.0],["2000-05-10",10.0367,10.3197,10.0178,10.0555,1178325.0],["2000-05-11",10.1499,10.3008,10.0178,10.1687,815175.0],["2000-05-12",10.1687,10.2253,9.9989,10.1121,813375.0],["2000-05-15",10.0367,10.414,9.9801,10.414,656100.0],["2000-05-16",10.3762,10.829,10.3762,10.5838,882900.0],["2000-05-17",10.5083,10.5083,10.263,10.3951,528300.0],["2000-05-18",10.414,10.4517,10.1876,10.1876,451575.0],["2000-05-19",10.2631,10.2631,9.6027,9.7537,511200.0],["2000-05-22",9.8291,9.848,9.3575,9.6971,709650.0],["2000-05-23",9.7348,9.8291,9.6216,9.7914,749250.0],["2000-05-24",9.7348,9.9989,9.5839,9.5839,343575.0],["2000-05-25",9.6593,9.8103,9.433,9.4895,2110500.0],["2000-05-26",9.4707,9.5084,9.2632,9.282,386100.0],["2000-05-30",9.3386,9.3575,8.9236,9.2443,944775.0],["2000-05-31",9.2443,9.2443,8.5463,8.6029,1422675.0],["2000-06-01",8.6406,9.0556,8.5274,8.9613,2040075.0],["2000-06-02",9.0179,9.1311,8.9047,9.0556,1000350.0],["2000-06-05",9.0179,9.0179,8.6217,8.6972,972000.0],["2000-06-06",8.716,8.867,8.6406,8.7726,911925.0],["2000-06-07",8.7915,8.8858,8.584,8.7915,944550.0],["2000-06-08",8.7538,8.9047,8.6594,8.8292,414000.0],["2000-06-09",8.867,8.9047,8.6217,8.6783,1481625.0],["2000-06-12",8.6406,8.6406,8.4708,8.4708,975825.0],["2000-06-13",8.4519,8.5651,8.4519,8.4708,645975.0],["2000-06-14",8.4897,8.7538,8.4897,8.584,795825.0],["2000-06-15",8.6406,8.7538,8.4897,8.7349,392625.0],["2000-06-16",8.6217,8.716,8.5085,8.5274,704250.0],["2000-06-19",8.5651,8.5651,8.1501,8.301,1422900.0],["2000-06-20",8.301,8.3576,7.8859,7.9237,1766700.0],["2000-06-21",7.9614,8.0369,7.5086,8.0369,3034125.0],["2000-06-22",8.0369,8.2444,7.9614,8.2255,1009800.0],["2000-06-23",8.2444,8.6594,8.2444,8.6406,1188000.0],["2000-06-26",8.6406,8.9613,8.6406,8.8104,1822725.0],["2000-06-27",8.7726,8.9424,8.7726,8.9047,1308375.0],["2000-06-28",8.9047,8.9802,8.867,8.9236,903150.0],["2000-06-29",8.9236,8.999,8.7915,8.8858,583875.0],["2000-06-30",8.9047,8.9802,8.7726,8.834,1366200.0],["2000-07-03",8.8858,8.9613,8.716,8.7726,225900.0],["2000-07-05",8.867,8.9047,8.6783,8.8481,400500.0],["2000-07-06",8.8481,8.9424,8.7726,8.8292,1388250.0],["2000-07-07",8.7538,9.5839,8.7538,9.5461,1158750.0],["2000-07-10",9.4707,9.4707,9.2443,9.4707,977400.0],["2000-07-11",9.4707,9.848,9.4707,9.565,1345725.0],["2000-07-12",9.565,9.6216,9.3386,9.433,582750.0],["2000-07-13",9.3952,9.4707,9.3198,9.433,615600.0],["2000-07-14",9.4518,9.7348,9.4518,9.6216,688500.0],["2000-07-17",9.565,9.6216,9.2066,9.4518,353025.0],["2000-07-18",9.3952,9.4518,9.3575,9.3952,165150.0],["2000-07-19",9.3952,9.3952,9.1877,9.282,364275.0],["2000-07-20",9.3198,9.3386,9.2066,9.3198,500400.0],["2000-07-21",9.2443,9.4141,9.1311,9.3764,345150.0],["2000-07-24",9.3386,9.3386,9.1688,9.2443,536850.0],["2000-07-25",9.1688,9.2443,8.9802,9.1311,502875.0],["2000-07-26",9.0934,9.3575,9.0368,9.3198,423450.0],["2000-07-27",9.2443,9.2443,8.6406,8.8292,1701900.0],["2000-07-28",8.7915,8.867,8.6029,8.6594,406575.0],["2000-07-31",8.7538,8.9802,8.5274,8.6217,667800.0],["2000-08-01",8.6406,8.867,8.6217,8.8292,528750.0],["2000-08-02",8.9047,9.2066,8.8481,9.0368,408375.0],["2000-08-03",8.9613,8.9613,8.8292,8.867,465075.0],["2000-08-04",8.9424,9.2443,8.8481,9.2443,809775.0],["2000-08-07",9.3198,9.3575,9.0556,9.3198,566325.0],["2000-08-08",9.2443,9.3198,8.8292,9.282,1572300.0],["2000-08-09",9.2443,9.3952,9.1688,9.2443,565200.0],["2000-08-10",9.2066,9.6593,9.2066,9.5084,731025.0],["2000-08-11",9.5273,9.8103,9.5273,9.6971,718200.0],["2000-08-14",9.6593,9.7725,9.6027,9.6971,324225.0],["2000-08-15",9.7348,9.7348,9.3764,9.6027,593775.0],["2000-08-16",9.5461,9.6593,9.4707,9.6405,905625.0],["2000-08-17",9.6405,9.8291,9.6216,9.7725,1228500.0],["2000-08-18",9.7348,9.7725,9.6593,9.7348,420525.0],["2000-08-21",9.6971,10.0744,9.6971,9.9989,461475.0],["2000-08-22",9.9801,10.5649,9.9801,10.4517,1711125.0],["2000-08-23",10.3008,10.3008,10.1687,10.2442,1060200.0],["2000-08-24",10.1876,10.2065,10.131,10.2065,551925.0],["2000-08-25",10.2065,10.263,9.7537,9.8857,1607625.0],["2000-08-28",9.9612,9.9612,9.7725,9.8103,576450.0],["2000-08-29",9.848,9.9235,9.7914,9.8857,755775.0],["2000-08-30",9.9235,9.9989,9.8291,9.8669,301725.0],["2000-08-31",9.9235,9.9612,9.5461,9.6593,1209825.0],["2000-09-01",9.6405,9.9046,9.5461,9.7348,953550.0],["2000-09-05",9.6216,9.6405,9.0934,9.282,1389825.0],["2000-09-06",9.1688,9.7159,9.15,9.6216,1094400.0],["2000-09-07",9.5839,9.6027,9.3858,9.5084,451575.0],["2000-09-08",9.433,9.5839,9.3764,9.4141,201150.0],["2000-09-11",9.4707,9.6593,9.3198,9.5839,338400.0],["2000-09-12",9.6216,9.848,9.4895,9.565,405675.0],["2000-09-13",9.6405,9.6593,9.4518,9.565,374850.0],["2000-09-14",9.5273,9.565,9.1311,9.3009,1208700.0],["2000-09-15",9.2443,9.5084,9.2443,9.3198,591300.0],["2000-09-18",9.3198,9.5084,9.2443,9.3198,452475.0],["2000-09-19",9.4329,9.4329,9.2443,9.282,432900.0],["2000-09-20",9.2443,9.4707,9.2443,9.3952,334125.0],["2000-09-21",9.4141,9.7725,9.3764,9.6405,468675.0],["2000-09-22",9.5839,9.7725,9.565,9.7348,444825.0],["2000-09-25",9.7159,9.9989,9.7159,9.8857,402750.0],["2000-09-26",9.9612,10.0933,9.8291,9.848,402075.0],["2000-09-27",9.8103,9.9235,9.7537,9.8103,256725.0],["2000-09-28",9.7725,9.8669,9.5461,9.5461,588150.0],["2000-09-29",9.565,9.5839,9.0556,9.0934,2404575.0],["2000-10-02",9.1311,9.848,9.1122,9.6782,834300.0],["2000-10-03",9.6216,9.7725,9.3764,9.5461,396000.0],["2000-10-04",9.7348,10.1876,9.7348,10.0178,693450.0],["2000-10-05",10.0178,10.546,10.0178,10.4328,1460700.0],["2000-10-06",10.5649,10.7724,10.3762,10.4328,1098675.0],["2000-10-09",10.4894,10.7536,10.4517,10.6026,643725.0],["2000-10-10",10.6781,11.0931,10.6026,10.6404,581400.0],["2000-10-11",10.5649,10.829,10.5083,10.6215,796050.0],["2000-10-12",10.7536,10.7536,10.1687,10.2065,860850.0],["2000-10-13",10.2065,10.414,10.1687,10.2819,1331775.0],["2000-10-16",10.3951,11.112,10.3762,11.112,1235925.0],["2000-10-17",11.112,11.3761,10.7536,10.8668,1626300.0],["2000-10-18",10.7913,11.1309,10.5272,11.0366,959400.0],["2000-10-19",11.1309,11.1686,10.7347,10.829,798300.0],["2000-10-20",10.8668,11.2441,10.8102,11.1686,865350.0],["2000-10-23",11.1686,11.4139,11.1686,11.2441,1198350.0],["2000-10-24",11.2818,11.3573,11.0177,11.0931,1988100.0],["2000-10-25",11.0931,11.0931,10.6215,10.6404,1406925.0],["2000-10-26",10.6404,10.6781,10.3762,10.414,1670400.0],["2000-10-27",10.5272,10.9988,10.5272,10.9045,1520775.0],["2000-10-30",10.9045,11.1686,10.8102,11.1686,791325.0],["2000-10-31",11.1686,12.0742,11.1309,11.8478,3190050.0],["2000-11-01",11.7723,11.7912,11.4893,11.7535,3426750.0],["2000-11-02",11.9232,11.9798,11.7535,11.8478,2602575.0],["2000-11-03",11.9232,11.9798,11.7346,11.7535,1307025.0],["2000-11-06",11.8101,11.9232,11.7912,11.8478,1107675.0],["2000-11-07",11.8855,11.8855,11.678,11.8855,505125.0],["2000-11-08",11.8855,12.3383,11.7157,12.2062,1385550.0],["2000-11-09",12.0742,12.1496,11.6214,11.961,1888200.0],["2000-11-10",11.8101,11.8289,11.0931,11.3384,2407275.0],["2000-11-13",11.3384,11.5082,11.3007,11.395,831150.0],["2000-11-14",11.5459,11.7535,11.5459,11.6214,2175525.0],["2000-11-15",11.6214,11.7157,11.3007,11.395,1076400.0],["2000-11-16",11.4705,11.7723,11.2441,11.3007,888075.0],["2000-11-17",11.2818,11.5837,11.2441,11.5082,826650.0],["2000-11-20",11.5271,11.8289,11.3761,11.5837,1437975.0],["2000-11-21",11.6214,11.8478,11.4327,11.5648,2762550.0],["2000-11-22",11.5271,11.9987,11.5271,11.8855,605925.0],["2000-11-24",11.8101,12.0553,11.7346,11.9798,203400.0],["2000-11-27",11.9987,12.3194,11.9798,12.0553,1062450.0],["2000-11-28",12.1496,12.1685,11.8478,11.8667,862875.0],["2000-11-29",11.9044,12.527,11.8667,12.4326,820125.0],["2000-11-30",12.4326,12.5647,12.3006,12.3383,876825.0],["2000-12-01",12.3383,12.5458,12.1496,12.1685,1666350.0],["2000-12-04",12.1685,12.8288,12.1308,12.7911,2503350.0],["2000-12-05",12.7911,12.7911,11.4327,11.678,2314800.0],["2000-12-06",11.678,11.6969,11.112,11.1309,2776275.0],["2000-12-07",11.5459,12.5081,11.5459,12.4326,2521125.0],["2000-12-08",12.3572,12.6402,12.1874,12.6402,1539900.0],["2000-12-11",12.7534,12.8854,12.4138,12.7156,1750950.0],["2000-12-12",12.7911,12.9986,12.4892,12.5081,719775.0],["2000-12-13",12.5836,12.7345,12.4892,12.6213,926100.0],["2000-12-14",12.659,12.659,12.1119,12.2817,993375.0],["2000-12-15",12.2628,12.5647,12.2628,12.376,824625.0],["2000-12-18",12.4138,12.8288,12.3949,12.7911,805725.0],["2000-12-19",12.6779,12.7534,12.2817,12.3006,2496375.0],["2000-12-20",11.9987,12.1308,11.3573,11.4705,2014650.0],["2000-12-21",11.6969,11.9232,11.4327,11.9232,1509975.0],["2000-12-22",12.0364,12.0364,11.5082,11.7535,2255400.0],["2000-12-26",11.7723,11.7723,11.3195,11.5271,848025.0],["2000-12-27",11.4893,12.659,11.4705,12.659,2508750.0],["2000-12-28",12.5081,12.8288,12.4138,12.5458,1726875.0],["2000-12-29",12.6024,13.0741,12.6024,12.7533,1179900.0],["2001-01-02",12.0742,12.0742,10.4894,10.8479,4230225.0],["2001-01-03",10.9234,11.9987,10.8668,11.6969,3620025.0],["2001-01-04",11.7723,11.8101,10.7347,11.0177,2907900.0],["2001-01-05",11.0554,11.2441,10.2631,10.5272,1677600.0],["2001-01-08",10.6026,10.98,10.5838,10.98,1771425.0],["2001-01-09",10.9045,11.1686,10.546,10.7536,1592100.0],["2001-01-10",10.6404,10.98,10.4706,10.98,2310975.0],["2001-01-11",11.0932,11.0932,10.8668,11.0554,942975.0],["2001-01-12",11.0931,11.0931,10.8856,10.9611,653175.0],["2001-01-16",10.9611,11.112,10.7913,11.0931,506475.0],["2001-01-17",11.3761,11.3761,10.8102,11.0649,943950.0],["2001-01-18",11.178,11.178,10.6404,10.7819,767100.0],["2001-01-19",10.98,10.98,10.6404,10.8385,576900.0],["2001-01-22",10.9517,11.0649,10.6687,10.7536,933450.0],["2001-01-23",10.98,11.5176,10.98,11.4327,1944900.0],["2001-01-24",11.7157,11.7157,10.8951,11.0649,1391250.0],["2001-01-25",11.2629,11.461,11.178,11.3761,1893300.0],["2001-01-26",11.3195,11.5459,11.3195,11.3761,1171950.0],["2001-01-29",11.4871,11.6772,11.392,11.5912,1108350.0],["2001-01-30",11.7044,11.8629,11.5459,11.6546,1013700.0],["2001-01-31",11.7814,11.8629,11.641,11.7542,1082400.0],["2001-02-01",11.7361,11.7723,11.4871,11.5324,595650.0],["2001-02-02",11.6455,11.6772,11.2652,11.3105,473700.0],["2001-02-05",11.3195,11.4056,11.2063,11.3286,454950.0],["2001-02-06",11.5007,12.1345,11.4554,11.8855,1578000.0],["2001-02-07",11.8855,12.4922,11.8176,12.4515,1533750.0],["2001-02-08",12.6779,12.6779,11.8629,12.0802,2688000.0],["2001-02-09",12.1798,12.2251,11.9082,11.9715,939150.0],["2001-02-12",12.0847,12.3972,11.9444,12.3745,653100.0],["2001-02-13",12.3745,12.5647,12.3609,12.456,1088850.0],["2001-02-14",12.4107,12.8182,12.3836,12.7232,1234950.0],["2001-02-15",12.6326,12.7005,12.5194,12.6236,997650.0],["2001-02-16",13.0175,13.0175,12.6734,12.8273,492150.0],["2001-02-20",13.1759,13.4703,12.9903,13.425,1032000.0],["2001-02-21",13.3571,13.4023,13.0854,13.2756,961950.0],["2001-02-22",13.2756,13.5155,13.2439,13.425,2408700.0],["2001-02-23",13.3118,13.3163,12.9043,13.1624,612450.0],["2001-02-26",13.2212,13.6785,13.185,13.6785,1150050.0],["2001-02-27",13.597,13.597,13.3208,13.4023,782100.0],["2001-02-28",13.4476,13.4929,13.1805,13.3842,797100.0],["2001-03-01",13.2212,13.3571,12.9043,13.2574,878250.0],["2001-03-02",13.2212,13.4929,13.0899,13.4023,782550.0],["2001-03-05",13.5155,13.5155,12.7684,12.9043,663000.0],["2001-03-06",13.0175,13.0175,12.6054,12.6326,1490550.0],["2001-03-07",12.6326,13.1216,12.6326,13.0492,644400.0],["2001-03-08",13.1307,14.1721,13.1171,13.9683,1907700.0],["2001-03-09",13.8325,14.1268,13.7419,14.0362,907500.0],["2001-03-12",14.0362,14.0362,13.7419,13.7827,1956300.0],["2001-03-13",13.674,13.674,12.8364,13.1397,1011900.0],["2001-03-14",13.0175,13.1941,12.7277,13.1307,906450.0],["2001-03-15",13.2439,13.2439,12.9767,13.1941,1008450.0],["2001-03-16",13.1533,13.2484,12.9224,13.2031,1374300.0],["2001-03-19",12.9948,12.9948,12.3609,12.7232,1993800.0],["2001-03-20",12.7232,12.7684,11.9987,12.0893,1604850.0],["2001-03-21",12.0893,12.1798,11.7723,12.0395,781650.0],["2001-03-22",11.9534,11.9534,11.3195,11.4735,1111350.0],["2001-03-23",11.5686,11.8085,11.5459,11.7633,633300.0],["2001-03-26",11.6455,11.8674,11.478,11.7904,586500.0],["2001-03-27",11.7452,11.9987,11.6818,11.9851,1062600.0],["2001-03-28",11.7723,11.8448,11.5686,11.7995,678600.0],["2001-03-29",11.7995,12.4922,11.6365,12.3836,1377600.0],["2001-03-30",12.2704,12.7322,12.0666,12.6371,1311450.0],["2001-04-02",12.542,12.7911,12.3157,12.3383,672150.0],["2001-04-03",12.3836,12.4289,11.8629,12.0123,495900.0],["2001-04-04",12.1029,12.2568,12.044,12.1662,796950.0],["2001-04-05",12.293,12.5647,12.0893,12.5375,476100.0],["2001-04-06",12.5647,12.5647,12.2251,12.3202,664350.0],["2001-04-09",12.4787,12.9496,12.3836,12.5104,418050.0],["2001-04-10",12.5104,12.9722,12.5104,12.8816,483450.0],["2001-04-11",13.1307,13.1307,12.7005,12.7232,461550.0],["2001-04-12",12.7232,12.859,12.4062,12.7186,315300.0],["2001-04-16",12.7186,13.0084,12.6326,12.782,402600.0],["2001-04-17",12.7866,13.0899,12.6779,12.6779,494550.0],["2001-04-18",12.6824,13.3073,12.5873,13.0356,1826700.0],["2001-04-19",13.1307,13.3571,13.0944,13.3027,478950.0],["2001-04-20",13.1986,13.3571,12.8997,12.9722,657450.0],["2001-04-23",13.0627,13.2212,12.8816,12.9133,790350.0],["2001-04-24",12.6779,12.6779,12.3157,12.5058,1816800.0],["2001-04-25",12.4515,12.8273,12.4515,12.7684,1001700.0],["2001-04-26",12.7232,13.1261,12.7232,13.0401,780600.0],["2001-04-27",12.9722,13.1488,12.8997,12.9948,771600.0],["2001-04-30",12.9496,13.1533,12.9496,12.9948,1089600.0],["2001-05-01",13.0854,13.3118,12.9948,13.1443,648600.0],["2001-05-02",13.2574,13.2665,12.7911,12.8997,434400.0],["2001-05-03",12.6552,12.7639,12.5194,12.6734,788250.0],["2001-05-04",12.5602,12.6779,12.4787,12.6779,812550.0],["2001-05-07",12.5194,12.5602,12.4424,12.4606,730500.0],["2001-05-08",12.5421,12.5602,12.2976,12.4062,973800.0],["2001-05-09",12.4515,12.4515,12.2477,12.3926,443100.0],["2001-05-10",12.2477,12.3157,11.6546,11.9353,2121300.0],["2001-05-11",11.9353,11.9353,11.7452,11.8312,1685700.0],["2001-05-14",11.8402,12.1119,11.7814,12.0485,672600.0],["2001-05-15",12.1345,12.4243,11.9534,12.4062,721950.0],["2001-05-16",12.2477,12.7232,11.8855,12.3972,1155000.0],["2001-05-17",12.3609,12.6734,12.3474,12.4515,1244400.0],["2001-05-18",12.3383,12.3836,12.2251,12.3292,588600.0],["2001-05-21",12.3383,12.4968,12.2025,12.4968,997800.0],["2001-05-22",12.5647,12.6779,12.4515,12.61,938850.0],["2001-05-23",12.61,12.6779,12.293,12.4515,1355400.0],["2001-05-24",12.4968,12.5647,12.1617,12.2523,670650.0],["2001-05-25",12.3202,12.4198,12.216,12.4107,747900.0],["2001-05-29",12.447,12.447,12.2025,12.2477,537750.0],["2001-05-30",12.2477,12.2477,11.9987,12.0666,985800.0],["2001-05-31",12.1572,12.1572,10.6902,11.1158,4914000.0],["2001-06-01",11.1158,11.229,10.912,11.0026,2375850.0],["2001-06-04",11.0026,11.0705,10.7762,10.8668,1388400.0],["2001-06-05",10.8668,10.8668,10.0065,10.2057,4791900.0],["2001-06-06",10.1423,10.2781,9.7122,9.762,3821250.0],["2001-06-07",10.414,10.8351,10.414,10.749,7502100.0],["2001-06-08",10.5272,10.9211,10.5272,10.8124,1482150.0],["2001-06-11",10.8215,10.8532,10.4819,10.5996,1691100.0],["2001-06-12",10.4593,10.817,10.4411,10.7536,1222650.0],["2001-06-13",10.7536,10.9347,10.663,10.7309,1143450.0],["2001-06-14",10.7762,10.9573,10.6404,10.7626,1876350.0],["2001-06-15",10.7626,10.9075,10.7536,10.8577,1047450.0],["2001-06-18",10.8668,10.9347,10.74,10.8441,1022850.0],["2001-06-19",10.912,10.9573,10.7309,10.7853,814350.0],["2001-06-20",10.8441,11.0479,10.7898,11.0252,508800.0],["2001-06-21",10.98,11.4237,10.912,11.2969,1642050.0],["2001-06-22",11.5912,11.5912,11.0252,11.1384,1118100.0],["2001-06-25",11.1384,11.3467,11.0932,11.2652,1037100.0],["2001-06-26",11.0931,11.2697,11.0298,11.1475,1053750.0],["2001-06-27",11.2063,11.2743,11.0252,11.2562,1443600.0],["2001-06-28",11.3195,11.6546,11.2607,11.6003,344700.0],["2001-06-29",11.5731,11.7044,11.3829,11.7044,960750.0],["2001-07-02",11.4327,11.6003,11.3195,11.5505,746550.0],["2001-07-03",11.5912,11.6591,11.4327,11.5007,475350.0],["2001-07-05",11.5007,11.8357,11.5007,11.7361,787200.0],["2001-07-06",11.6682,11.6682,11.1747,11.2969,769050.0],["2001-07-09",11.2969,11.3377,11.1022,11.1837,542400.0],["2001-07-10",11.2969,11.478,11.2743,11.3693,1284300.0],["2001-07-11",11.3422,11.5188,11.1611,11.4327,1404750.0],["2001-07-12",11.4327,11.7723,11.3693,11.7542,679800.0],["2001-07-13",11.7497,12.1119,11.7044,11.9761,652800.0],["2001-07-16",11.9715,12.1345,11.8176,12.0847,431100.0],["2001-07-17",12.1572,12.4515,12.0757,12.4017,728400.0],["2001-07-18",12.4289,12.4741,11.9761,12.0395,548550.0],["2001-07-19",11.9987,12.3157,11.8855,12.1572,403650.0],["2001-07-20",12.0893,12.3609,12.0485,12.2523,369900.0],["2001-07-23",12.2568,12.3383,12.1572,12.2976,331350.0],["2001-07-24",12.293,12.293,12.1029,12.1844,413400.0],["2001-07-25",12.0893,12.0938,11.5459,11.9897,581400.0],["2001-07-26",11.9534,11.9534,11.5459,11.7361,612000.0],["2001-07-27",11.5912,11.5912,11.1792,11.3195,1546050.0],["2001-07-30",11.3875,11.5233,11.3195,11.4101,471300.0],["2001-07-31",11.4327,11.5459,11.3648,11.4192,271650.0],["2001-08-01",11.2063,11.3829,11.1611,11.3648,999150.0],["2001-08-02",11.4463,12.0712,11.4327,11.8674,1409550.0],["2001-08-03",11.8855,12.1572,11.8629,12.0893,1192050.0],["2001-08-06",12.0893,12.1119,11.9127,12.0259,668100.0],["2001-08-07",11.6591,11.6591,10.7219,11.0026,2203350.0],["2001-08-08",10.9573,11.3875,10.7762,11.0841,1425150.0],["2001-08-09",11.0479,11.2652,10.8668,11.075,869550.0],["2001-08-10",11.0479,11.3422,10.9166,11.0931,635250.0],["2001-08-13",11.1837,11.2697,11.0705,11.1339,391800.0],["2001-08-14",11.2063,11.2924,11.0479,11.1158,703950.0],["2001-08-15",11.1611,11.4554,11.1158,11.3648,922650.0],["2001-08-16",11.3648,11.7044,11.3422,11.7044,512100.0],["2001-08-17",11.6818,11.9625,11.6365,11.7723,699900.0],["2001-08-20",11.7044,11.9761,11.6591,11.881,530100.0],["2001-08-21",11.9308,12.0666,11.795,11.8855,463350.0],["2001-08-22",11.9987,12.0802,11.8719,12.0757,689550.0],["2001-08-23",12.0214,12.1572,11.9761,12.044,884400.0],["2001-08-24",11.9987,12.0214,11.7723,11.9127,511500.0],["2001-08-27",11.9127,11.9308,11.8176,11.8176,408000.0],["2001-08-28",11.8176,11.8765,11.6591,11.7814,581400.0],["2001-08-29",11.8946,11.9761,11.727,11.8674,572400.0],["2001-08-30",11.7723,12.044,11.7723,11.9534,530100.0],["2001-08-31",11.8629,12.044,11.6818,12.044,988800.0],["2001-09-04",12.0213,12.4515,11.9987,12.4107,1210350.0],["2001-09-05",12.3157,12.4515,11.8629,12.2251,1186500.0],["2001-09-06",12.1119,12.1979,11.6954,11.7452,528900.0],["2001-09-07",11.7452,11.7452,11.4101,11.6818,2062200.0],["2001-09-10",11.5686,11.6591,11.5052,11.5459,2084550.0],["2001-09-17",11.2063,11.2063,10.5996,10.8441,761850.0],["2001-09-18",10.8441,10.8441,10.5634,10.5725,836250.0],["2001-09-19",10.5272,10.5272,10.2555,10.3913,769950.0],["2001-09-20",10.3913,10.3913,10.1423,10.1649,1156200.0],["2001-09-21",9.7348,10.1876,9.6442,10.1695,1604400.0],["2001-09-24",10.2555,10.5725,10.1649,10.5725,787200.0],["2001-09-25",10.5725,10.912,10.5725,10.6856,1225200.0],["2001-09-26",10.6404,10.7309,10.5453,10.6404,708900.0],["2001-09-27",10.6313,10.7083,10.3415,10.5634,590250.0],["2001-09-28",10.6404,10.8351,10.5498,10.6947,628650.0],["2001-10-01",10.6404,10.6449,10.1423,10.2464,714000.0],["2001-10-02",10.3234,10.4547,10.3008,10.4095,821250.0],["2001-10-03",10.0291,10.7309,10.0291,10.663,2432700.0],["2001-10-04",10.663,11.0026,10.2329,10.586,7889400.0],["2001-10-05",10.6404,10.6404,10.3687,10.4593,3981150.0],["2001-10-08",10.4638,10.654,10.3959,10.4593,1686750.0],["2001-10-09",10.5498,10.5725,10.1695,10.1921,1158450.0],["2001-10-10",10.1423,10.414,10.1106,10.3913,849900.0],["2001-10-11",10.4593,10.6177,10.414,10.4955,1388550.0],["2001-10-12",10.5951,10.6177,10.2781,10.2963,817500.0],["2001-10-15",10.2329,10.2555,10.1333,10.2102,1253100.0],["2001-10-16",10.3008,10.414,10.2781,10.3913,2153100.0],["2001-10-17",10.7309,10.8622,10.6404,10.7445,3867300.0],["2001-10-18",10.6856,11.0252,10.6856,10.9347,1083750.0],["2001-10-19",10.8668,11.0026,10.7898,10.9301,687900.0],["2001-10-22",10.98,11.0252,10.7762,10.9664,594750.0],["2001-10-23",11.0479,11.3195,10.9709,11.1882,1551900.0],["2001-10-24",11.1384,11.3105,11.0977,11.143,847050.0],["2001-10-25",11.1384,11.1565,10.9347,11.0931,1083900.0],["2001-10-26",11.1565,11.4508,11.1565,11.4146,1537500.0],["2001-10-29",11.4463,11.4463,11.238,11.3195,1439700.0],["2001-10-30",11.3422,11.3422,10.9709,11.0298,957300.0],["2001-10-31",10.9664,11.5459,10.9664,11.5007,1037850.0],["2001-11-01",11.478,11.9217,11.238,11.8629,2119350.0],["2001-11-02",11.7723,12.044,11.7135,11.967,842250.0],["2001-11-05",11.8765,12.2206,11.8765,12.1708,1086900.0],["2001-11-06",12.1572,12.2206,11.9715,12.2206,1355100.0],["2001-11-07",12.1345,12.2296,12.1119,12.1662,793650.0],["2001-11-08",12.2025,12.6779,12.1889,12.5873,2375700.0],["2001-11-09",12.5421,12.5466,12.3836,12.4922,925950.0],["2001-11-12",12.4515,12.4968,12.2749,12.4289,617700.0],["2001-11-13",12.4515,12.542,12.4062,12.4515,1376550.0],["2001-11-14",12.4741,12.5602,12.3836,12.5375,999150.0],["2001-11-15",12.4289,12.6869,12.4289,12.6326,2376600.0],["2001-11-16",12.6326,12.6326,12.4107,12.4877,1220100.0],["2001-11-19",12.4515,12.5602,12.3383,12.5421,592500.0],["2001-11-20",12.6552,12.7911,12.5873,12.7684,1615950.0],["2001-11-21",12.7684,12.8545,12.5421,12.7911,783750.0],["2001-11-23",12.7005,12.8454,12.6915,12.8409,259350.0],["2001-11-26",12.8137,12.9722,12.7503,12.859,1087800.0],["2001-11-27",12.7911,12.7911,12.5421,12.6145,724050.0],["2001-11-28",12.5421,12.6779,12.4062,12.5421,581250.0],["2001-11-29",12.619,12.7322,12.4968,12.6643,884850.0],["2001-11-30",12.5647,12.7232,12.5647,12.6779,636450.0],["2001-12-03",12.533,12.61,12.2704,12.4379,1053750.0],["2001-12-04",12.4379,12.6869,12.4379,12.6371,1256700.0],["2001-12-05",12.5285,13.022,12.5285,13.0039,1612050.0],["2001-12-06",12.9043,12.945,12.6779,12.8997,1326900.0],["2001-12-07",12.8681,12.8681,12.4968,12.5602,1097700.0],["2001-12-10",12.5602,12.7413,12.5375,12.7232,701550.0],["2001-12-11",12.7005,12.7775,12.6009,12.6326,865650.0],["2001-12-12",12.6326,12.6688,12.2251,12.4424,1597950.0],["2001-12-13",12.4424,12.4424,12.2025,12.3157,2037000.0],["2001-12-14",12.3745,12.8816,12.3519,12.8454,1796850.0],["2001-12-17",12.8454,13.2529,12.8454,13.1805,1614150.0],["2001-12-18",13.1397,13.3525,13.1397,13.3435,788250.0],["2001-12-19",13.3254,13.4612,13.1307,13.3933,1649100.0],["2001-12-20",13.3978,13.4476,13.0809,13.1352,807900.0],["2001-12-21",13.0175,13.5608,12.9496,13.5201,1594950.0],["2001-12-24",13.5201,13.5834,13.4159,13.4295,552150.0],["2001-12-26",13.4023,13.6514,13.3706,13.6016,734250.0],["2001-12-27",13.6016,13.751,13.6016,13.6468,492300.0],["2001-12-28",13.6061,13.6921,13.5427,13.6333,344100.0],["2001-12-31",13.5835,13.6287,13.4431,13.4748,736950.0],["2002-01-02",13.3571,13.4023,12.9722,13.3073,1093200.0],["2002-01-03",13.2665,13.6061,13.262,13.5834,868050.0],["2002-01-04",13.6966,13.9864,13.6966,13.914,2063700.0],["2002-01-07",13.8551,14.1947,13.8551,14.0951,1517250.0],["2002-01-08",14.1268,14.3079,14.0136,14.2083,1138800.0],["2002-01-09",14.1947,14.3894,14.1585,14.3034,1111050.0],["2002-01-10",14.249,14.3939,14.0815,14.1947,1023000.0],["2002-01-11",14.1041,14.24,13.9321,13.9366,793500.0],["2002-01-14",13.9004,14.0136,13.6106,13.6106,615900.0],["2002-01-15",13.674,14.1223,13.6287,13.9547,1355850.0],["2002-01-16",13.8098,14.1042,13.8098,13.837,1401600.0],["2002-01-17",13.8098,14.2626,13.7691,14.2626,2050650.0],["2002-01-18",14.2626,15.0324,14.2626,14.7245,2937450.0],["2002-01-22",14.5796,14.6701,14.489,14.5298,1640100.0],["2002-01-23",14.4437,14.7878,14.3803,14.7833,2388900.0],["2002-01-24",14.9192,15.1501,14.7516,14.8512,1446300.0],["2002-01-25",14.8512,14.8512,14.3758,14.4347,1260600.0],["2002-01-28",14.3758,14.566,14.3305,14.5569,2085900.0],["2002-01-29",14.6249,14.6701,14.3713,14.4075,1236600.0],["2002-01-30",14.5569,14.9871,14.5298,14.9418,1687950.0],["2002-01-31",14.9871,15.3629,14.9871,15.2859,1370550.0],["2002-02-01",15.1682,15.2225,14.8558,14.9508,1228050.0],["2002-02-04",15.0097,15.1682,14.9418,15.1229,913500.0],["2002-02-05",15.0324,15.2814,15.0097,15.1772,759300.0],["2002-02-06",15.1818,15.2361,14.7607,14.8739,1351350.0],["2002-02-07",14.7607,14.7652,14.326,14.3758,1367100.0],["2002-02-08",14.3758,14.5071,13.9049,14.0136,2118750.0],["2002-02-11",14.0136,14.2853,13.9955,14.2853,3743700.0],["2002-02-12",14.3803,14.4845,14.0589,14.2038,1474800.0],["2002-02-13",14.2853,14.5932,14.1358,14.489,1591050.0],["2002-02-14",14.5569,14.8286,14.5207,14.8286,1620150.0],["2002-02-15",14.8286,14.8286,14.1721,14.3305,1494300.0],["2002-02-19",14.1721,14.2445,14.0136,14.1268,1353150.0],["2002-02-20",14.2173,14.5524,14.1358,14.5117,1875450.0],["2002-02-21",14.5116,14.8965,14.4664,14.738,1151850.0],["2002-02-22",14.7426,14.9418,14.6158,14.9237,1156500.0],["2002-02-25",14.9282,15.2497,14.9282,15.1501,865950.0],["2002-02-26",15.0776,15.3267,15.0007,15.3267,1413150.0],["2002-02-27",15.3946,15.6889,15.3312,15.6708,2363400.0],["2002-02-28",15.6753,15.7568,15.5485,15.5485,2100000.0],["2002-03-01",15.4625,15.5531,15.304,15.5078,915000.0],["2002-03-04",15.621,15.7523,15.5757,15.6617,1359750.0],["2002-03-05",15.7342,15.784,15.3946,15.4942,934500.0],["2002-03-06",15.621,16.119,15.5802,16.0511,1721550.0],["2002-03-07",16.1643,16.1869,15.9515,16.0058,1456650.0],["2002-03-08",16.2549,16.3001,15.5349,15.7568,2472450.0],["2002-03-11",15.7568,15.7568,14.6339,14.7426,2902050.0],["2002-03-12",14.652,14.6565,14.1404,14.2988,3291450.0],["2002-03-13",14.2988,14.5569,14.2581,14.2898,2496000.0],["2002-03-14",14.3758,14.6067,14.3532,14.4392,1041300.0],["2002-03-15",14.3305,14.5796,14.3079,14.5162,1226400.0],["2002-03-18",14.6928,14.6928,14.2898,14.3758,1274550.0],["2002-03-19",14.4437,14.489,14.0317,14.1449,2683500.0],["2002-03-20",14.1947,14.3396,14.0362,14.1132,1822650.0],["2002-03-21",14.249,14.3532,13.9457,14.1902,980550.0],["2002-03-22",14.2853,14.4075,13.9909,14.0453,1082700.0],["2002-03-25",14.0453,14.1721,13.8325,13.9683,840450.0],["2002-03-26",13.9004,14.24,13.9004,14.1902,623400.0],["2002-03-27",14.2626,14.6882,14.2626,14.4392,1179450.0],["2002-03-28",14.5117,14.806,14.5117,14.6747,1208700.0],["2002-04-01",14.6747,14.6747,14.1766,14.3351,987000.0],["2002-04-02",14.3351,14.3803,13.9457,14.0226,1632600.0],["2002-04-03",14.0362,14.0408,13.4929,13.597,3014850.0],["2002-04-04",13.5382,13.751,13.3571,13.7329,2529600.0],["2002-04-05",13.9457,14.4166,13.9095,14.24,1633200.0],["2002-04-08",14.2536,14.5796,14.1721,14.48,2391900.0],["2002-04-09",14.6248,14.892,14.6022,14.7833,751200.0],["2002-04-10",14.6701,15.0957,14.6113,15.0052,1313550.0],["2002-04-11",14.9418,15.2497,14.9373,15.1229,1260900.0],["2002-04-12",15.1229,15.2542,14.8377,15.0324,1497150.0],["2002-04-15",15.0324,15.1274,14.9871,15.0459,759300.0],["2002-04-16",15.0731,15.2135,14.8558,15.0052,1065600.0],["2002-04-17",15.0776,15.0776,14.9418,15.0188,811950.0],["2002-04-18",15.0188,15.1682,14.9961,15.0505,914400.0],["2002-04-19",15.0324,15.0414,14.806,14.8739,533850.0],["2002-04-22",14.806,14.8739,14.566,14.6384,863250.0],["2002-04-23",13.8144,14.806,13.8098,14.7154,4428000.0],["2002-04-24",14.7154,15.0188,14.575,14.7607,1248150.0],["2002-04-25",14.806,15.5078,14.6882,15.4353,2098500.0],["2002-04-26",15.5304,15.5304,15.2497,15.295,1176750.0],["2002-04-29",15.1818,15.4625,15.1818,15.2814,771150.0],["2002-04-30",15.3946,15.5938,15.295,15.5938,924900.0],["2002-05-01",15.553,15.6753,15.304,15.4308,1646550.0],["2002-05-02",15.544,15.7342,15.4806,15.6391,1061850.0],["2002-05-03",15.5757,15.8519,15.5666,15.8247,1374600.0],["2002-05-06",15.8428,15.9379,15.5259,15.5304,343200.0],["2002-05-07",15.621,15.7794,15.4851,15.6617,385650.0],["2002-05-08",15.8021,15.8926,15.3312,15.4172,656250.0],["2002-05-09",15.3719,15.6662,15.3719,15.4308,708000.0],["2002-05-10",15.4308,15.4851,15.3493,15.4399,650400.0],["2002-05-13",15.4172,15.4172,15.2814,15.3946,364950.0],["2002-05-14",15.4399,15.7025,15.4399,15.6119,530100.0],["2002-05-15",15.4987,15.6527,15.4263,15.5304,1001100.0],["2002-05-16",15.4851,15.6119,15.2135,15.3855,817350.0],["2002-05-17",15.2542,15.5304,15.2542,15.4806,434700.0],["2002-05-20",15.4172,15.5621,15.304,15.3402,418050.0],["2002-05-21",15.3946,15.3946,15.2089,15.2406,877800.0],["2002-05-22",15.2678,15.3946,15.2587,15.3176,1126800.0],["2002-05-23",15.2361,15.6527,15.2361,15.621,1092600.0],["2002-05-24",15.6527,15.6527,15.39,15.3946,474150.0],["2002-05-28",15.4399,15.4625,15.1908,15.3176,640500.0],["2002-05-29",15.2542,15.4399,15.1954,15.3131,633300.0],["2002-05-30",15.3131,15.3719,15.055,15.141,1177200.0],["2002-05-31",15.2135,15.2995,15.0369,15.1908,553350.0],["2002-06-03",15.2135,15.3946,15.0369,15.0369,547500.0],["2002-06-04",15.0369,15.064,14.8603,14.901,912000.0],["2002-06-05",14.9644,15.2769,14.9644,15.2769,791250.0],["2002-06-06",15.3719,15.5847,15.2587,15.2723,607350.0],["2002-06-07",15.2723,15.4716,15.2406,15.3855,537300.0],["2002-06-10",15.5078,15.7794,15.5078,15.5168,574800.0],["2002-06-11",15.5304,15.6979,15.1954,15.2089,580800.0],["2002-06-12",15.2089,15.4761,15.1546,15.4761,851550.0],["2002-06-13",15.5078,15.5078,15.1546,15.1591,934500.0],["2002-06-14",15.1591,15.1591,14.7426,14.8467,760200.0],["2002-06-17",15.0278,15.3855,15.0278,15.3584,795450.0],["2002-06-18",15.3946,15.621,15.304,15.621,614850.0],["2002-06-19",15.621,15.9606,15.5802,15.8926,1399200.0],["2002-06-20",15.8926,16.0602,15.7613,15.8474,1551900.0],["2002-06-21",15.8519,15.879,15.553,15.5757,1078650.0],["2002-06-24",15.544,15.5621,15.0324,15.0776,1581600.0],["2002-06-25",15.0324,15.2135,14.5117,14.5343,1864650.0],["2002-06-26",14.3532,14.6067,14.1041,14.566,1085550.0],["2002-06-27",14.7154,14.8875,14.3849,14.4573,2845050.0],["2002-06-28",14.5569,14.7924,14.3758,14.3758,1715700.0],["2002-07-01",14.3985,14.6475,14.326,14.3305,1632300.0],["2002-07-02",14.2626,14.4664,14.163,14.2581,576750.0],["2002-07-03",14.6475,14.6656,14.0136,14.1042,2250150.0],["2002-07-05",14.1087,14.3532,14.1087,14.3079,786600.0],["2002-07-08",14.2626,14.4437,14.1268,14.1947,1440300.0],["2002-07-09",14.1947,14.4211,13.6287,13.6287,1279650.0],["2002-07-10",13.6061,14.0362,13.588,13.6559,1054350.0],["2002-07-11",13.5382,13.7419,13.3344,13.4023,950550.0],["2002-07-12",13.4476,13.4476,12.8318,12.9269,1071150.0],["2002-07-15",12.7911,12.8499,12.2251,12.6869,1255200.0],["2002-07-16",12.61,12.6552,12.4334,12.5873,1681650.0],["2002-07-17",12.7911,12.9496,12.5873,12.7277,1303500.0],["2002-07-18",12.6779,12.9677,12.6236,12.6326,1067550.0],["2002-07-19",12.5647,12.5737,12.1345,12.4062,1605150.0],["2002-07-22",12.3609,12.4243,11.6908,12.0304,1176900.0],["2002-07-23",12.0304,12.4741,12.0304,12.3609,980850.0],["2002-07-24",12.2251,13.4476,12.1391,13.4295,1800450.0],["2002-07-25",14.0362,14.5117,13.674,13.9457,4570050.0],["2002-07-26",13.9457,13.9457,13.6061,13.8959,1033050.0],["2002-07-29",14.0362,14.7154,13.991,14.6701,1318500.0],["2002-07-30",14.6701,14.7607,14.2581,14.4392,889650.0],["2002-07-31",14.4256,14.7607,14.3486,14.7607,788550.0],["2002-08-01",14.6928,14.6928,13.7238,13.7646,2005350.0],["2002-08-02",13.7646,13.7691,12.6326,12.7367,2310300.0],["2002-08-05",12.8137,13.3344,12.7684,13.1443,1908450.0],["2002-08-06",13.2212,13.5744,13.1533,13.4476,1414350.0],["2002-08-07",13.4476,13.4476,12.0168,12.4062,6648450.0],["2002-08-08",12.4289,12.859,12.2976,12.7005,2558850.0],["2002-08-09",12.7051,13.2529,12.61,13.0899,1200750.0],["2002-08-12",12.8183,13.185,12.7458,13.1443,853950.0],["2002-08-13",13.0718,13.0763,12.5964,12.6009,653250.0],["2002-08-14",12.6009,13.1578,12.3609,13.1578,771450.0],["2002-08-15",13.3118,13.5472,13.1307,13.5291,1023150.0],["2002-08-16",13.5291,13.5291,13.0673,13.2212,786000.0],["2002-08-19",13.2665,13.6287,13.2257,13.6287,1060350.0],["2002-08-20",13.6966,13.7238,13.4295,13.5382,2005500.0],["2002-08-21",13.5835,13.6061,13.2122,13.3435,1570500.0],["2002-08-22",13.4476,13.4657,13.1986,13.3525,856800.0],["2002-08-23",13.3389,13.5382,13.2665,13.2937,725850.0],["2002-08-26",13.4023,13.4476,12.7503,13.0039,1122900.0],["2002-08-27",13.1307,13.3254,12.8499,13.0129,1103400.0],["2002-08-28",12.7684,12.9948,12.7141,12.8001,881700.0],["2002-08-29",12.7232,12.7232,12.4696,12.5692,1595550.0],["2002-08-30",12.5556,12.6734,12.4515,12.5511,778800.0],["2002-09-03",12.4062,12.4062,11.9761,12.0304,1503750.0],["2002-09-04",12.121,12.2477,11.9489,12.1798,1374000.0],["2002-09-05",12.1119,12.1119,11.6772,11.8584,1727700.0],["2002-09-06",11.9987,12.6054,11.9987,12.5602,1684800.0],["2002-09-09",12.533,12.6598,12.2477,12.5692,704100.0],["2002-09-10",12.5737,12.5737,12.2749,12.3881,894000.0],["2002-09-11",12.5647,12.5647,12.2251,12.2794,474000.0],["2002-09-12",12.1798,12.2206,11.89,11.9625,1153500.0],["2002-09-13",11.9082,12.044,11.7044,11.9489,719850.0],["2002-09-16",11.9761,12.1527,11.8629,12.0938,475200.0],["2002-09-17",12.0938,12.13,11.3739,11.3739,1887750.0],["2002-09-18",11.2607,11.6591,10.8985,11.5912,2518350.0],["2002-09-19",11.5776,12.1572,11.5459,12.0078,1799700.0],["2002-09-20",12.0078,12.0666,11.795,11.9942,1162050.0],["2002-09-23",11.8176,12.044,11.6455,11.9036,849450.0],["2002-09-24",11.564,11.7044,11.3739,11.478,1191900.0],["2002-09-25",11.5912,12.1119,11.5912,12.0032,1048500.0],["2002-09-26",12.0214,12.3609,11.9036,12.1029,1090350.0],["2002-09-27",12.0802,12.2749,11.7904,11.7904,743700.0],["2002-09-30",11.7044,11.8855,11.3648,11.727,932100.0],["2002-10-01",11.7089,12.0168,11.5776,11.9489,976350.0],["2002-10-02",11.8357,12.0893,11.4327,11.8176,1169250.0],["2002-10-03",11.89,12.1934,11.7723,11.9987,939750.0],["2002-10-04",12.1119,12.1119,11.7859,12.0214,1365900.0],["2002-10-07",11.9444,12.044,11.8176,11.9534,1123950.0],["2002-10-08",11.9761,12.2976,11.8402,12.1798,1133700.0],["2002-10-09",12.0893,12.1074,11.8312,11.8312,1111950.0],["2002-10-10",11.5459,11.6818,11.1158,11.6093,3105750.0],["2002-10-11",11.7225,12.3157,11.7225,12.0576,1222950.0],["2002-10-14",11.9987,12.5194,11.9534,12.5194,966000.0],["2002-10-15",13.1986,13.3118,12.6281,12.6326,1633650.0],["2002-10-16",12.5194,12.9043,12.4515,12.8364,1559400.0],["2002-10-17",13.0854,13.108,12.4062,12.619,1887750.0],["2002-10-18",12.6236,13.108,12.5647,13.0039,1224000.0],["2002-10-21",12.9586,13.4023,12.936,13.348,980850.0],["2002-10-22",13.2439,13.9321,13.2439,13.5834,2112750.0],["2002-10-23",13.5382,13.5789,13.2031,13.2529,1593900.0],["2002-10-24",13.3435,13.4295,12.9269,12.9496,1020150.0],["2002-10-25",12.9043,13.262,12.9043,13.2212,1325550.0],["2002-10-28",13.2891,13.4023,13.022,13.0854,502800.0],["2002-10-29",13.0763,13.2212,12.7005,13.185,803850.0],["2002-10-30",13.1895,13.1895,12.6779,12.9994,1753500.0],["2002-10-31",12.9496,13.1759,12.7005,12.8545,1173150.0],["2002-11-01",12.8137,13.2212,12.7866,13.1397,1113300.0],["2002-11-04",13.0854,13.2167,12.9314,12.936,664050.0],["2002-11-05",12.7232,12.9179,12.4741,12.8409,1537200.0],["2002-11-06",12.8001,13.2665,12.7639,13.0854,1493400.0],["2002-11-07",13.0854,13.262,12.8771,13.2212,790200.0],["2002-11-08",13.2212,13.76,13.1759,13.7374,2556000.0],["2002-11-11",13.6514,13.7193,13.4748,13.5518,1206450.0],["2002-11-12",13.588,13.7465,13.4023,13.6378,1364250.0],["2002-11-13",13.5608,13.8234,13.4703,13.8053,851700.0],["2002-11-14",13.9185,14.0091,13.7465,13.8913,1048350.0],["2002-11-15",13.7419,14.1087,13.7419,14.0408,1189200.0],["2002-11-18",14.0815,14.1268,13.9411,14.0091,891000.0],["2002-11-19",14.0815,14.1042,13.8778,14.1042,741600.0],["2002-11-20",14.1041,14.2536,13.923,14.077,1327500.0],["2002-11-21",14.0815,14.3985,14.0725,14.249,1083000.0],["2002-11-22",14.0362,14.2626,14.0362,14.1223,902100.0],["2002-11-25",14.0589,14.0996,13.8687,14.0181,628800.0],["2002-11-26",13.8098,13.8642,13.425,13.425,2005350.0],["2002-11-27",13.5382,13.8913,13.4929,13.7012,2171550.0],["2002-11-29",13.8098,13.8506,13.4838,13.4929,425700.0],["2002-12-02",13.4929,13.4929,13.1941,13.3797,1457700.0],["2002-12-03",13.3933,13.3933,12.7684,12.8273,2100750.0],["2002-12-04",12.9043,13.3525,12.8952,13.2031,1525350.0],["2002-12-05",13.2891,13.3118,12.9088,12.9858,1106250.0],["2002-12-06",13.2665,14.3577,13.2212,14.2807,4326750.0],["2002-12-09",14.1268,14.1992,13.9457,14.0272,2737650.0],["2002-12-10",14.1494,14.1494,13.7736,14.0045,1264950.0],["2002-12-11",14.0272,14.1721,13.9004,14.1042,1259550.0],["2002-12-12",14.1494,14.5117,14.1494,14.4618,1194900.0],["2002-12-13",14.3487,14.3758,14.1721,14.3532,910350.0],["2002-12-16",14.3532,14.4256,14.1856,14.3803,995850.0],["2002-12-17",14.1721,14.5343,13.9276,14.5343,1970250.0],["2002-12-18",14.3758,14.6339,14.2626,14.566,1346550.0],["2002-12-19",14.5343,14.5569,14.1268,14.2853,1579950.0],["2002-12-20",14.3985,14.489,14.24,14.4528,1326900.0],["2002-12-23",14.4528,14.4528,14.24,14.4392,1072050.0],["2002-12-24",14.4437,14.7109,14.412,14.6022,539100.0],["2002-12-26",14.5433,14.8512,14.5162,14.7969,545400.0],["2002-12-27",14.7154,14.806,14.5524,14.5705,833250.0],["2002-12-30",14.6475,14.6475,14.3758,14.5524,477750.0],["2002-12-31",14.5705,14.7018,14.4981,14.6022,621450.0],["2003-01-02",14.5569,14.8512,14.5162,14.7607,891600.0],["2003-01-03",14.7607,14.7879,14.4618,14.489,1192500.0],["2003-01-06",14.4935,14.8784,14.489,14.8422,1150650.0],["2003-01-07",14.7833,14.8241,14.6384,14.6475,755250.0],["2003-01-08",14.6248,14.8694,14.489,14.7426,945750.0],["2003-01-09",14.7063,14.9327,14.6746,14.9192,984750.0],["2003-01-10",14.806,14.901,14.5796,14.7743,985500.0],["2003-01-13",14.6611,14.8965,14.6248,14.8512,1059450.0],["2003-01-14",14.806,14.8739,14.6701,14.7833,447450.0],["2003-01-15",14.7154,14.7833,14.5117,14.6928,1160100.0],["2003-01-16",14.7833,14.9192,14.6792,14.8331,1389600.0],["2003-01-17",14.8241,14.8241,14.5524,14.5977,586950.0],["2003-01-21",14.6928,14.806,14.3351,14.3351,722550.0],["2003-01-22",14.1947,14.4437,13.923,14.1404,2480400.0],["2003-01-23",14.1404,14.1404,13.6514,13.8642,1720200.0],["2003-01-24",13.9094,13.9909,13.7329,13.8098,1206900.0],["2003-01-27",13.7736,13.8551,13.5155,13.6378,992550.0],["2003-01-28",13.7419,13.7419,13.4703,13.5382,737700.0],["2003-01-29",13.425,14.0362,13.2665,13.8913,1588800.0],["2003-01-30",13.8913,13.9366,13.5382,13.5608,1079250.0],["2003-01-31",13.3797,13.5155,13.3118,13.4703,1194450.0],["2003-02-03",13.4657,13.7827,13.4657,13.7374,852900.0],["2003-02-04",13.5382,13.6966,13.4023,13.5834,1127700.0],["2003-02-05",13.5834,13.7102,13.4703,13.5019,906150.0],["2003-02-06",13.2665,13.3344,12.7458,12.8137,1602600.0],["2003-02-07",12.8771,12.9994,12.7458,12.8047,2009700.0],["2003-02-10",12.7684,12.9948,12.6281,12.9631,1185000.0],["2003-02-11",12.9631,13.3571,12.9631,13.185,928200.0],["2003-02-12",13.0944,13.1759,12.8409,12.8952,1112700.0],["2003-02-13",12.8952,12.8952,12.3247,12.3247,1554900.0],["2003-02-14",12.3247,12.5556,12.2251,12.4968,2152350.0],["2003-02-18",12.4741,12.4741,12.0304,12.293,2606400.0],["2003-02-19",12.2477,12.2704,11.9308,12.0531,1755000.0],["2003-02-20",12.1662,12.1844,11.9534,12.0531,1274700.0],["2003-02-21",12.0893,12.2885,12.044,12.2523,619800.0],["2003-02-24",12.216,12.216,11.9172,11.9534,1207050.0],["2003-02-25",11.9308,12.2613,11.9263,12.2613,1408200.0],["2003-02-26",12.2025,12.3066,11.9715,11.9715,1237800.0],["2003-02-27",12.0349,12.5421,12.0214,12.4877,1048800.0],["2003-02-28",12.4922,12.6054,12.456,12.5511,825600.0],["2003-03-03",12.6326,12.7413,12.4696,12.533,1276050.0],["2003-03-04",12.5058,12.5058,12.1527,12.1708,644250.0],["2003-03-05",12.1753,12.1753,11.9263,12.0078,871800.0],["2003-03-06",12.2025,12.5013,12.1979,12.4606,1889700.0],["2003-03-07",12.3157,12.6734,12.2251,12.6734,981600.0],["2003-03-10",12.542,12.619,12.3836,12.5602,1000200.0],["2003-03-11",12.5647,12.7458,12.5647,12.6779,961800.0],["2003-03-12",12.6824,12.8499,12.5964,12.7684,1425750.0],["2003-03-13",12.9043,13.3163,12.8273,13.2891,1919100.0],["2003-03-14",13.3435,13.4386,13.1307,13.2756,847500.0],["2003-03-17",13.2801,14.1585,13.2801,14.0815,1784850.0],["2003-03-18",14.0815,14.3305,14.0679,14.2128,1369050.0],["2003-03-19",14.2128,14.2355,13.991,14.2128,961650.0],["2003-03-20",14.2173,14.2626,13.9276,14.2083,893850.0],["2003-03-21",14.2173,14.5479,14.1041,14.5252,1079850.0],["2003-03-24",14.2853,14.2853,14.0543,14.0543,669000.0],["2003-03-25",14.0589,14.086,13.6921,13.8596,2009400.0],["2003-03-26",13.8551,14.1358,13.8144,13.9547,817500.0],["2003-03-27",13.8778,14.0362,13.8461,13.9004,750750.0],["2003-03-28",13.9004,14.2355,13.8551,14.1902,898350.0],["2003-03-31",14.0589,14.0589,13.7193,13.8098,831600.0],["2003-04-01",13.8868,13.9457,13.674,13.7193,838950.0],["2003-04-02",13.923,14.1585,13.923,14.1494,870000.0],["2003-04-03",14.1585,14.2853,13.9774,13.9774,999900.0],["2003-04-04",14.0906,14.1494,13.8325,14.1132,779850.0],["2003-04-07",14.2536,14.489,14.2445,14.2853,1196700.0],["2003-04-08",14.3532,14.3849,14.1902,14.2264,840300.0],["2003-04-09",14.2717,14.4075,14.2173,14.2626,881550.0],["2003-04-10",14.326,14.3985,14.2173,14.326,1237650.0],["2003-04-11",14.4392,14.6022,14.24,14.326,779250.0],["2003-04-14",14.326,14.6022,14.24,14.6022,754800.0],["2003-04-15",14.6022,14.9101,14.5796,14.8784,935550.0],["2003-04-16",14.8739,14.9418,14.6928,14.806,1053900.0],["2003-04-17",14.738,15.1682,14.7245,14.9644,1056750.0],["2003-04-21",14.9735,15.0957,14.8558,14.9192,676050.0],["2003-04-22",15.0323,15.0323,14.7063,14.806,1849800.0],["2003-04-23",14.8105,14.8105,14.3532,14.4075,1883850.0],["2003-04-24",14.4075,14.575,14.3622,14.4573,714300.0],["2003-04-25",14.3985,14.6248,14.3079,14.4664,947850.0],["2003-04-28",14.5117,14.6701,14.4256,14.6113,584700.0],["2003-04-29",14.6701,14.7064,14.4483,14.5524,552600.0],["2003-04-30",14.5524,14.5524,14.2173,14.3758,953550.0],["2003-05-01",14.4664,14.4664,14.0362,14.3441,1616100.0],["2003-05-02",14.2626,14.4437,14.2445,14.3668,1179900.0],["2003-05-05",14.4437,14.4437,14.2173,14.3486,1033950.0],["2003-05-06",14.3305,14.6792,14.2173,14.6792,721350.0],["2003-05-07",14.5117,14.5796,14.3985,14.489,785550.0],["2003-05-08",14.4664,14.8422,14.2988,14.6067,1885950.0],["2003-05-09",14.6294,14.9599,14.6294,14.892,625350.0],["2003-05-12",14.806,15.0323,14.7154,14.9735,673350.0],["2003-05-13",14.9871,15.0323,14.8422,14.9192,592650.0],["2003-05-14",14.9871,15.5214,14.8648,15.4942,1836150.0],["2003-05-15",15.544,15.621,15.3855,15.4851,1142250.0],["2003-05-16",15.4851,15.5304,15.3719,15.5304,659100.0],["2003-05-19",15.4172,15.5259,15.2814,15.3946,1878450.0],["2003-05-20",15.553,15.6164,15.0414,15.1455,2050800.0],["2003-05-21",15.3719,15.4851,14.9871,15.132,1892700.0],["2003-05-22",15.1591,15.5078,15.1365,15.4127,888450.0],["2003-05-23",15.304,15.4263,15.1908,15.2361,585900.0],["2003-05-27",15.1908,15.5123,15.0912,15.4308,668550.0],["2003-05-28",15.4761,15.7025,15.4761,15.6979,820650.0],["2003-05-29",15.6979,16.0421,15.6979,15.9107,1702800.0],["2003-05-30",15.7115,15.8745,15.6753,15.7704,1137750.0],["2003-06-02",15.8383,16.1915,15.7296,16.0511,1512000.0],["2003-06-03",16.0511,16.1507,15.9153,16.1507,1129500.0],["2003-06-04",16.1643,16.2413,16.119,16.1643,924150.0],["2003-06-05",16.2322,16.4088,16.0285,16.3183,3092250.0],["2003-06-06",16.5718,16.7076,16.4133,16.4813,1725150.0],["2003-06-09",16.3907,16.4813,16.1688,16.2096,997950.0],["2003-06-10",16.2549,16.3001,15.9379,16.0556,1409250.0],["2003-06-11",15.9968,16.0511,15.7342,16.0285,1654200.0],["2003-06-12",16.0737,16.1643,15.784,15.9243,2752200.0],["2003-06-13",15.9243,16.1417,15.8926,15.9832,563850.0],["2003-06-16",16.0738,16.2051,16.0058,16.1598,1371600.0],["2003-06-17",16.2096,16.7393,16.196,16.5718,1395900.0],["2003-06-18",16.5492,16.5809,16.4088,16.5492,904350.0],["2003-06-19",16.5039,16.7076,16.3681,16.3997,1062450.0],["2003-06-20",16.6397,16.7484,16.4586,16.608,830250.0],["2003-06-23",16.6488,16.6488,16.2549,16.3454,585600.0],["2003-06-24",16.3454,16.4767,16.1643,16.2503,630000.0],["2003-06-25",16.2503,16.4269,16.1462,16.2911,836550.0],["2003-06-26",16.2911,16.359,16.0737,16.3454,544650.0],["2003-06-27",16.3001,16.5129,16.2005,16.2549,776850.0],["2003-06-30",16.2684,16.4133,16.2322,16.3092,1141500.0],["2003-07-01",16.3092,16.3183,16.0285,16.273,1437600.0],["2003-07-02",16.3092,16.685,16.3092,16.6669,1002900.0],["2003-07-03",16.5039,16.6986,16.5039,16.5854,495300.0],["2003-07-07",16.6986,16.7484,16.4767,16.5718,742050.0],["2003-07-08",16.6261,16.848,16.4722,16.7348,1125900.0],["2003-07-09",16.7393,16.7891,16.6035,16.6986,1323450.0],["2003-07-10",16.4133,16.4994,16.0737,16.2413,959100.0],["2003-07-11",16.2911,16.5809,16.1417,16.4722,654450.0],["2003-07-14",16.5039,16.599,16.3907,16.4405,777300.0],["2003-07-15",16.4405,16.4405,15.9515,16.0511,848100.0],["2003-07-16",16.119,16.1869,15.9696,16.0149,371700.0],["2003-07-17",16.0149,16.0511,15.87,15.8926,579450.0],["2003-07-18",15.9379,16.11,15.8655,15.9832,355500.0],["2003-07-21",15.9832,15.9832,15.793,15.8111,463200.0],["2003-07-22",15.9153,15.9243,15.5078,15.6844,1109250.0],["2003-07-23",15.621,15.6889,15.3267,15.6391,841500.0],["2003-07-24",15.621,15.621,15.1229,15.2361,1661550.0],["2003-07-25",15.2361,15.3719,14.9418,15.055,1640100.0],["2003-07-28",15.0595,15.2316,14.9871,15.1999,1147950.0],["2003-07-29",15.1908,15.4217,14.9644,15.4172,1443600.0],["2003-07-30",15.4399,15.7251,15.4172,15.7251,1102050.0],["2003-07-31",15.7794,15.9379,15.5304,15.8474,978000.0],["2003-08-01",15.9017,16.0013,15.6391,15.8021,763050.0],["2003-08-04",15.8021,15.8655,15.5304,15.7885,540450.0],["2003-08-05",15.8247,15.8474,15.4534,15.5078,1286400.0],["2003-08-06",13.7193,14.3758,13.4703,13.7238,14747700.0],["2003-08-07",13.7419,14.1675,13.7012,14.077,5866950.0],["2003-08-08",14.077,14.4573,14.077,14.3803,2162850.0],["2003-08-11",14.2853,14.6022,14.2445,14.489,1782750.0],["2003-08-12",14.4437,14.5207,14.1992,14.249,2774550.0],["2003-08-13",14.317,14.3758,14.2626,14.3215,2264700.0],["2003-08-14",14.3215,14.3894,14.2083,14.3758,1973100.0],["2003-08-15",14.3305,14.4664,14.2626,14.4392,631500.0],["2003-08-18",14.3622,14.4573,14.2536,14.2581,2049600.0],["2003-08-19",14.2581,14.6203,14.1313,14.6203,1772100.0],["2003-08-20",14.8965,15.2497,14.8965,15.0505,2691150.0],["2003-08-21",15.1637,15.1682,14.9871,15.1184,1266300.0],["2003-08-22",15.2587,15.2904,14.9644,14.9735,896550.0],["2003-08-25",15.0097,15.055,14.8965,14.9916,514800.0],["2003-08-26",14.8965,15.141,14.8195,15.141,1072800.0],["2003-08-27",15.1365,15.3448,15.1274,15.2044,889650.0],["2003-08-28",15.2768,15.3493,15.1682,15.3357,598050.0],["2003-08-29",15.227,15.5214,15.227,15.4851,552000.0],["2003-09-02",15.6436,15.8338,15.4942,15.6164,1569450.0],["2003-09-03",15.6889,15.7387,15.544,15.553,1912800.0],["2003-09-04",15.553,15.553,15.2904,15.4353,1305750.0],["2003-09-05",15.621,15.7794,15.5168,15.6164,1713000.0],["2003-09-08",15.6934,15.7115,15.5757,15.6753,581250.0],["2003-09-09",15.7206,16.0058,15.4806,15.5576,662250.0],["2003-09-10",15.4444,15.4761,15.2814,15.3357,1049250.0],["2003-09-11",15.3719,15.3855,15.2814,15.3176,916350.0],["2003-09-12",15.2769,15.553,15.1546,15.5032,632100.0],["2003-09-15",15.4217,15.6572,15.3855,15.6391,849300.0],["2003-09-16",15.6436,15.8066,15.6119,15.8021,666450.0],["2003-09-17",15.7568,15.784,15.5576,15.5712,752550.0],["2003-09-18",15.5757,15.6753,15.4851,15.6572,894000.0],["2003-09-19",15.6889,15.7161,15.5304,15.544,1087800.0],["2003-09-22",15.4942,15.5032,15.3674,15.5032,717600.0],["2003-09-23",15.5983,15.7296,15.5395,15.6934,1137000.0],["2003-09-24",15.6934,15.8247,15.621,15.7477,1227600.0],["2003-09-25",15.7478,15.7478,15.0776,15.2271,2622300.0],["2003-09-26",15.3267,15.3267,14.8784,14.8829,1085700.0],["2003-09-29",14.892,15.1229,14.892,15.0459,818400.0],["2003-09-30",14.9871,15.2135,14.8784,15.1048,1120200.0],["2003-10-01",15.0641,15.4851,15.0324,15.2497,1460850.0],["2003-10-02",15.2361,15.4353,15.0505,15.4036,831300.0],["2003-10-03",15.4625,15.6029,15.1682,15.1682,1282200.0],["2003-10-06",15.2135,15.2135,15.0233,15.0776,855900.0],["2003-10-07",15.0822,15.3719,15.0822,15.3719,516750.0],["2003-10-08",15.3719,15.3946,15.0595,15.2044,1154250.0],["2003-10-09",15.304,15.4851,15.1772,15.2361,871200.0],["2003-10-10",15.2587,15.3131,15.0097,15.0776,1049550.0],["2003-10-13",15.0776,15.4625,15.055,15.4534,1021500.0],["2003-10-14",15.3855,15.4806,15.2814,15.4444,423000.0],["2003-10-15",15.4851,15.5757,15.2814,15.5123,666450.0],["2003-10-16",15.4308,15.5531,15.3584,15.5304,840000.0],["2003-10-17",15.6074,15.6708,15.3946,15.4534,437550.0],["2003-10-20",15.4897,15.5757,15.1908,15.3085,1009950.0],["2003-10-21",13.6514,13.923,12.8092,13.4023,22412550.0],["2003-10-22",13.1759,13.7193,13.1261,13.5834,7736700.0],["2003-10-23",13.5834,13.7691,13.4114,13.7646,3807600.0],["2003-10-24",13.7691,13.9593,13.5835,13.9366,2879250.0],["2003-10-27",13.9502,13.9864,13.837,13.9774,2533200.0],["2003-10-28",14.0,14.1313,13.9864,14.0362,2767200.0],["2003-10-29",13.991,14.0317,13.8913,13.9547,2026050.0],["2003-10-30",14.0589,14.2173,13.9366,14.0906,1703250.0],["2003-10-31",14.0906,14.489,13.9683,14.412,2351250.0],["2003-11-03",14.3532,14.489,14.3532,14.3894,1516050.0],["2003-11-04",14.3985,14.4528,14.3034,14.3668,3060450.0],["2003-11-05",14.3532,14.3532,14.0815,14.2083,1512150.0],["2003-11-06",14.2128,14.8014,14.1811,14.7245,3321150.0],["2003-11-07",14.738,14.8286,14.5071,14.7516,2145000.0],["2003-11-10",14.6022,14.7471,14.566,14.6248,2374350.0],["2003-11-11",14.6248,14.6248,14.2943,14.3668,1792200.0],["2003-11-12",14.3713,15.132,14.3713,14.9916,3920100.0],["2003-11-13",14.8965,14.9056,14.7109,14.7154,1040250.0],["2003-11-14",14.738,14.7471,14.4664,14.5117,1094550.0],["2003-11-17",14.4618,14.4664,14.2717,14.3894,1310100.0],["2003-11-18",14.3305,14.5116,14.249,14.2988,892950.0],["2003-11-19",14.2536,14.3215,13.9819,14.1992,2170500.0],["2003-11-20",14.2354,14.326,14.0362,14.0679,2045850.0],["2003-11-21",14.1449,14.1449,13.9683,14.0136,1809900.0],["2003-11-24",14.1042,14.2445,14.0679,14.2173,2439450.0],["2003-11-25",14.3305,14.5479,14.2853,14.4664,2513550.0],["2003-11-26",14.5388,14.5705,14.3124,14.5388,1117950.0],["2003-11-28",14.5388,14.8014,14.5388,14.7426,458850.0],["2003-12-01",14.8512,15.2633,14.806,15.2633,2082000.0],["2003-12-02",15.2361,15.2995,15.0867,15.1048,1722150.0],["2003-12-03",15.1048,15.1184,14.7562,14.7652,1995900.0],["2003-12-04",14.7697,14.8875,14.6882,14.8105,2047500.0],["2003-12-05",14.5796,14.6656,14.4709,14.5343,2536500.0],["2003-12-08",14.4437,14.6928,14.4302,14.4664,1475700.0],["2003-12-09",14.4709,14.4709,14.1675,14.2219,1804800.0],["2003-12-10",14.1857,14.249,14.1494,14.1947,1116750.0],["2003-12-11",14.1947,14.3758,14.154,14.24,1391700.0],["2003-12-12",14.3079,14.3351,14.1177,14.3305,1500450.0],["2003-12-15",14.3758,14.4709,14.3396,14.412,2484450.0],["2003-12-16",14.3079,14.3758,14.1177,14.1449,2005650.0],["2003-12-17",14.1268,14.154,14.0906,14.1087,1782750.0],["2003-12-18",14.1313,14.4981,14.0906,14.4437,2417700.0],["2003-12-19",14.4256,14.5524,14.3577,14.3985,1070550.0],["2003-12-22",14.3532,14.8512,14.3079,14.8195,1307100.0],["2003-12-23",14.8195,14.9373,14.738,14.8648,1192050.0],["2003-12-24",14.7063,14.9871,14.5796,14.7833,1702200.0],["2003-12-26",14.6973,14.8286,14.6249,14.7018,306900.0],["2003-12-29",14.7969,14.9237,14.6701,14.9101,1179450.0],["2003-12-30",14.9101,15.0505,14.7516,14.9916,375300.0],["2003-12-31",15.0007,15.064,14.9871,15.0142,529500.0],["2004-01-02",15.0686,15.0686,14.9418,14.9644,805500.0],["2004-01-05",15.1908,15.6662,15.1908,15.5847,5473950.0],["2004-01-06",15.4851,15.9062,15.4625,15.7115,2579100.0],["2004-01-07",15.621,15.6255,15.39,15.4217,1994400.0],["2004-01-08",15.4625,15.4715,15.3493,15.4308,785700.0],["2004-01-09",15.2361,15.2406,14.9916,15.0097,2623350.0],["2004-01-12",15.1093,15.1591,14.9825,15.0595,902100.0],["2004-01-13",15.1048,15.132,14.9463,15.0142,1203900.0],["2004-01-14",15.055,15.1818,15.0097,15.0686,919500.0],["2004-01-15",15.0776,15.2904,14.9327,15.1184,939150.0],["2004-01-16",15.1591,15.2587,15.1003,15.218,639600.0],["2004-01-20",15.621,16.1371,15.5983,16.0647,3564450.0],["2004-01-21",16.0285,16.436,16.0058,16.3907,1963650.0],["2004-01-22",16.3862,16.3907,15.9334,15.9379,1732650.0],["2004-01-23",15.8926,16.1009,15.8926,15.9968,907500.0],["2004-01-26",15.9968,16.0919,15.8926,16.0421,645000.0],["2004-01-27",16.1643,16.273,15.9787,16.0013,1418850.0],["2004-01-28",16.0285,16.1507,15.8474,15.8564,928500.0],["2004-01-29",15.9696,16.1371,15.8383,16.0194,625950.0],["2004-01-30",15.9379,16.0466,15.8836,16.0058,519150.0],["2004-02-02",16.0058,16.4224,16.0058,16.2458,1097400.0],["2004-02-03",16.2458,16.359,16.1417,16.2503,537600.0],["2004-02-04",16.2549,16.3816,16.0828,16.1779,644100.0],["2004-02-05",16.2639,16.4813,16.1779,16.2594,1131150.0],["2004-02-06",16.2549,16.3907,16.1688,16.3907,936600.0],["2004-02-09",16.3137,16.436,16.3137,16.3907,618750.0],["2004-02-10",16.3816,16.4541,16.3228,16.4269,530850.0],["2004-02-11",16.4269,16.5401,16.3364,16.5265,651300.0],["2004-02-12",16.7982,17.011,16.7257,16.762,2268450.0],["2004-02-13",16.8525,16.925,16.5492,16.7076,732300.0],["2004-02-17",16.9023,16.9114,16.6624,16.7303,804450.0],["2004-02-18",16.6986,16.7665,16.5673,16.6171,637500.0],["2004-02-19",16.6669,16.6669,16.436,16.436,440850.0],["2004-02-20",16.436,16.5265,16.3318,16.4948,463950.0],["2004-02-23",16.4858,16.5265,16.3681,16.4043,340650.0],["2004-02-24",16.6397,16.6895,16.5084,16.6397,1066350.0],["2004-02-25",16.6669,16.9114,16.5899,16.8661,705450.0],["2004-02-26",16.8933,17.0246,16.7982,16.8435,1279200.0],["2004-02-27",16.8616,17.088,16.7891,17.0382,996750.0],["2004-03-01",17.0291,17.1514,16.9295,17.1287,989700.0],["2004-03-02",17.0563,17.2782,17.0155,17.2283,1024500.0],["2004-03-03",17.0699,17.2963,17.0608,17.2736,1401450.0],["2004-03-04",17.3868,17.6404,17.3551,17.5543,1222050.0],["2004-03-05",17.6132,17.989,17.6132,17.903,1482150.0],["2004-03-08",17.912,18.0207,17.6268,17.6313,1141500.0],["2004-03-09",17.663,17.6992,17.3913,17.5136,852750.0],["2004-03-10",17.4593,17.6042,17.2963,17.3234,1013700.0],["2004-03-11",17.2238,17.5408,17.1604,17.1649,734550.0],["2004-03-12",17.2148,17.3325,17.0019,17.2963,1216650.0],["2004-03-15",17.26,17.2646,16.9159,17.0019,667950.0],["2004-03-16",17.1016,17.2963,17.0472,17.0653,1055100.0],["2004-03-17",17.1242,17.1831,17.0472,17.1106,634500.0],["2004-03-18",17.0472,17.0472,16.7167,16.8073,782550.0],["2004-03-19",16.8616,16.9295,16.6986,16.7122,567000.0],["2004-03-22",16.6805,16.7393,16.5039,16.6624,816300.0],["2004-03-23",16.7303,17.0155,16.7212,16.9703,839550.0],["2004-03-24",16.9793,17.0155,16.8118,16.8118,760050.0],["2004-03-25",16.8888,17.0155,16.848,16.9884,803850.0],["2004-03-26",17.0019,17.1151,16.8752,16.8797,615600.0],["2004-03-29",16.8888,17.2012,16.8888,17.1695,774750.0],["2004-03-30",17.1695,17.2736,17.1378,17.2057,827850.0],["2004-03-31",17.2419,17.2419,17.1151,17.174,908400.0],["2004-04-01",17.2193,17.3732,17.2193,17.3732,1261650.0],["2004-04-02",17.4321,17.5906,17.4049,17.5181,1269600.0],["2004-04-05",17.5679,17.9075,17.5362,17.8939,720600.0],["2004-04-06",17.8487,17.8622,17.6494,17.6856,448050.0],["2004-04-07",17.7083,17.7672,17.5498,17.6585,1014300.0],["2004-04-08",17.7762,17.8441,17.5498,17.5996,688950.0],["2004-04-12",17.6585,17.74,17.4774,17.4774,463350.0],["2004-04-13",17.5362,17.5679,17.1242,17.1378,765450.0],["2004-04-14",16.9838,17.1921,16.9476,17.1876,795150.0],["2004-04-15",17.1604,17.2057,16.9838,17.1287,955200.0],["2004-04-16",17.0699,17.2691,17.0472,17.1785,780450.0],["2004-04-19",17.2283,17.4683,17.1514,17.4683,867000.0],["2004-04-20",17.5679,17.6358,17.011,17.0155,2103600.0],["2004-04-21",16.9793,17.1876,16.6352,17.0246,2445450.0],["2004-04-22",17.0563,17.6585,17.0019,17.6132,1222350.0],["2004-04-23",17.6132,17.6404,17.3732,17.5498,672900.0],["2004-04-26",17.5543,17.586,17.2963,17.4321,610050.0],["2004-04-27",17.4683,17.7038,17.3279,17.3642,566700.0],["2004-04-28",17.3189,17.5362,17.3144,17.3234,1074000.0],["2004-04-29",17.3234,17.5906,17.2691,17.3642,921600.0],["2004-04-30",17.4049,17.5362,17.3415,17.414,774600.0],["2004-05-03",17.5,17.6856,17.3596,17.6132,917700.0],["2004-05-04",17.5679,17.5725,17.3189,17.4864,1077600.0],["2004-05-05",17.5181,17.5226,17.3778,17.4774,1143450.0],["2004-05-06",17.3642,17.3642,16.6488,16.848,2528250.0],["2004-05-07",16.8027,16.8888,16.4948,16.6171,1249650.0],["2004-05-10",16.5944,16.5944,16.2956,16.2956,1216500.0],["2004-05-11",16.3998,16.4903,16.2684,16.3681,642600.0],["2004-05-12",16.3726,16.3726,16.0828,16.3228,1488900.0],["2004-05-13",16.2549,16.4224,16.0194,16.2368,1114500.0],["2004-05-14",16.2594,16.5265,16.2232,16.3228,796200.0],["2004-05-17",16.1552,16.3318,15.9606,16.2096,913500.0],["2004-05-18",16.2005,16.3318,16.1915,16.2911,492150.0],["2004-05-19",16.4496,16.4496,15.9832,15.9832,1257600.0],["2004-05-20",15.9832,16.0058,15.7251,15.9289,1733700.0],["2004-05-21",15.9153,16.2368,15.9017,16.0737,1404900.0],["2004-05-24",16.1869,16.3318,16.119,16.3092,1047450.0],["2004-05-25",16.3092,16.513,16.0285,16.5039,894900.0],["2004-05-26",16.5039,16.5945,16.436,16.5039,508200.0],["2004-05-27",16.5039,16.5718,16.2322,16.3047,839700.0],["2004-05-28",16.3816,16.8027,16.3409,16.7348,2610450.0],["2004-06-01",16.7303,16.7529,16.5311,16.7212,1198200.0],["2004-06-02",16.7529,16.8525,16.3364,16.3952,1228050.0],["2004-06-03",15.5757,15.9696,15.5576,15.7976,6830100.0],["2004-06-04",15.8292,15.9877,15.8292,15.8745,1767900.0],["2004-06-07",15.8791,16.0511,15.8021,16.0239,1117950.0],["2004-06-08",16.0285,16.1734,15.956,16.1643,1173150.0],["2004-06-09",16.1281,16.1915,15.9787,16.0828,1181100.0],["2004-06-10",16.0737,16.3047,16.0647,16.282,1263750.0],["2004-06-14",16.2684,16.282,15.9424,15.9424,617400.0],["2004-06-15",16.0556,16.3183,16.033,16.1915,1092450.0],["2004-06-16",16.2775,16.3318,16.1598,16.2413,938850.0],["2004-06-17",16.1507,16.1869,15.8836,15.9289,1896000.0],["2004-06-18",15.9334,15.9696,15.8926,15.9198,1177950.0],["2004-06-21",15.8926,15.9605,15.7613,15.7704,1464150.0],["2004-06-22",15.7477,15.9334,15.621,15.8111,1376850.0],["2004-06-23",15.8157,15.9379,15.7206,15.9017,1190400.0],["2004-06-24",15.8066,15.8655,15.6934,15.6934,1615350.0],["2004-06-25",15.7704,15.7749,15.6844,15.6844,1267200.0],["2004-06-28",15.6617,15.7568,15.621,15.6934,1103400.0],["2004-06-29",15.6934,15.7477,15.6119,15.6979,1281600.0],["2004-06-30",15.6889,15.6889,15.2723,15.4489,2443950.0],["2004-07-01",15.5032,15.7161,15.4534,15.6889,2004900.0],["2004-07-02",15.6119,15.7115,15.5938,15.6345,1155900.0],["2004-07-06",15.6345,15.6436,15.4625,15.5259,995400.0],["2004-07-07",15.5304,15.9062,15.5259,15.8021,1774200.0],["2004-07-08",15.8021,15.9651,15.7342,15.9017,1858500.0],["2004-07-09",16.0149,16.1054,15.6391,15.6572,2422050.0],["2004-07-12",15.5847,16.0239,15.4399,15.9877,2267250.0],["2004-07-13",15.9334,16.119,15.8972,16.0058,1497600.0],["2004-07-14",16.0058,16.5809,15.947,16.0285,2437200.0],["2004-07-15",16.0602,16.282,15.9832,16.2503,1289700.0],["2004-07-16",16.2503,16.2503,15.956,16.0511,1744350.0],["2004-07-19",16.0285,16.4133,15.9877,16.3952,1553250.0],["2004-07-20",16.3952,16.5718,16.3681,16.5129,1795500.0],["2004-07-21",16.6035,16.608,16.3364,16.3364,1681050.0],["2004-07-22",16.3001,16.3318,15.87,16.1462,2953350.0],["2004-07-23",16.0738,16.1236,15.9379,16.0239,1245000.0],["2004-07-26",16.0013,16.1326,15.9968,15.9968,1290450.0],["2004-07-27",16.0149,16.1688,15.9243,16.119,805650.0],["2004-07-28",16.0149,16.2186,15.9017,16.1507,839400.0],["2004-07-29",16.1417,16.2005,15.9832,16.0692,739350.0],["2004-07-30",16.1462,16.2322,15.9153,16.2141,895650.0],["2004-08-02",16.1054,16.3409,16.0375,16.2096,734550.0],["2004-08-03",16.2141,16.2141,15.8202,15.8202,909300.0],["2004-08-04",15.8247,15.956,15.5757,15.8338,2315100.0],["2004-08-05",15.8111,15.8972,15.5757,15.5757,1301250.0],["2004-08-06",15.544,15.544,15.3946,15.4851,1869600.0],["2004-08-09",15.4851,15.6527,15.3584,15.3855,994350.0],["2004-08-10",15.4399,15.4851,15.1591,15.4851,3024450.0],["2004-08-11",15.0776,15.0776,14.24,14.3079,8996250.0],["2004-08-12",13.923,13.9728,13.3073,13.4703,7621950.0],["2004-08-13",13.5835,13.7012,13.0944,13.3571,4965000.0],["2004-08-16",13.3571,13.4793,13.271,13.3525,3914850.0],["2004-08-17",13.5382,13.7193,13.4703,13.5834,3521850.0],["2004-08-18",13.5382,13.7917,13.4023,13.6921,2140500.0],["2004-08-19",13.6785,13.837,13.4884,13.6242,1965300.0],["2004-08-20",13.5608,13.7102,13.5608,13.6514,1584150.0],["2004-08-23",13.6831,13.7827,13.5653,13.5744,2507700.0],["2004-08-24",13.5925,13.7193,13.588,13.7193,3570150.0],["2004-08-25",13.674,13.9094,13.4838,13.8461,2291850.0],["2004-08-26",13.8913,13.9819,13.6921,13.9276,2107350.0],["2004-08-27",13.9683,14.0362,13.7419,13.8687,1262400.0],["2004-08-30",13.8687,13.9457,13.6921,13.6966,817050.0],["2004-08-31",13.7238,13.8415,13.6966,13.7872,1159800.0],["2004-09-01",13.7963,13.9593,13.7872,13.8868,809550.0],["2004-09-02",13.8551,13.9683,13.6966,13.9049,684000.0],["2004-09-03",13.9004,14.1041,13.9004,13.991,653400.0],["2004-09-07",14.1041,14.1494,13.9638,14.0453,1023750.0],["2004-09-08",14.0498,14.2128,14.0453,14.1132,1213500.0],["2004-09-09",14.1721,14.2536,14.1358,14.1857,1403100.0],["2004-09-10",13.6966,13.991,13.4703,13.6333,5165700.0],["2004-09-13",13.6061,13.8325,13.6061,13.7781,1448100.0],["2004-09-14",13.7827,13.9638,13.6876,13.9457,1341600.0],["2004-09-15",13.9457,14.0453,13.8642,13.9276,1165500.0],["2004-09-16",13.837,14.1177,13.5427,13.9185,1059000.0],["2004-09-17",13.923,14.0725,13.923,14.0317,684300.0],["2004-09-20",13.9321,14.0679,13.9049,13.9593,570600.0],["2004-09-21",13.923,14.1132,13.8596,14.1132,674400.0],["2004-09-22",14.1132,14.1132,13.6876,13.7374,1556100.0],["2004-09-23",13.674,13.9683,13.674,13.9049,1182000.0],["2004-09-24",13.8461,14.1042,13.8461,14.0589,1117200.0],["2004-09-27",14.0679,14.0679,13.8823,13.9683,1224300.0],["2004-09-28",13.9683,14.0589,13.8868,14.0362,637350.0],["2004-09-29",13.9774,14.1404,13.9457,14.0543,964200.0],["2004-09-30",14.0634,14.1177,13.9004,14.1042,972600.0],["2004-10-01",14.0951,14.1947,14.0136,14.0589,869700.0],["2004-10-04",14.0815,14.2038,13.9683,14.1857,1122750.0],["2004-10-05",14.1268,14.1947,13.8732,13.9095,2284950.0],["2004-10-06",13.9411,14.0679,13.8596,14.0679,760650.0],["2004-10-07",14.0679,14.1902,13.8642,13.8913,829350.0],["2004-10-08",13.8415,14.0725,13.8415,13.9185,1150350.0],["2004-10-11",13.9321,14.0181,13.9095,13.9683,1239450.0],["2004-10-12",13.8551,14.0815,13.8551,14.0634,733950.0],["2004-10-13",14.1494,14.4709,14.1494,14.4166,1856100.0],["2004-10-14",14.3894,14.4437,14.3124,14.3305,1349100.0],["2004-10-15",14.3758,14.4709,14.2898,14.3849,995250.0],["2004-10-18",14.3894,14.4528,14.2173,14.3985,806400.0],["2004-10-19",14.4256,14.6203,14.3713,14.4483,928650.0],["2004-10-20",14.3532,14.48,14.2038,14.3396,520500.0],["2004-10-21",14.3985,14.4075,14.1268,14.24,641250.0],["2004-10-22",14.2626,14.2898,14.1268,14.1313,677700.0],["2004-10-25",14.1313,14.1313,13.8687,13.8732,1005450.0],["2004-10-26",14.7109,14.8965,14.3532,14.6701,3095100.0],["2004-10-27",14.6248,14.9327,14.5343,14.8965,1163850.0],["2004-10-28",14.8965,14.9101,14.6113,14.7833,806550.0],["2004-10-29",14.7154,14.7969,14.566,14.6248,825300.0],["2004-11-01",14.6973,14.7878,14.5796,14.6837,1178850.0],["2004-11-02",14.7335,15.0052,14.7335,14.8331,925200.0],["2004-11-03",14.9644,15.0731,14.7426,14.8648,640650.0],["2004-11-04",14.8965,15.3448,14.892,15.3448,1244400.0],["2004-11-05",15.5621,15.7296,15.5259,15.5847,1576650.0],["2004-11-08",15.6346,15.6527,15.4217,15.4308,1010100.0],["2004-11-09",15.3674,15.6164,15.3584,15.5259,1299750.0],["2004-11-10",15.5259,15.7749,15.5078,15.6119,1468650.0],["2004-11-11",15.6074,15.6662,15.2859,15.4806,1352700.0],["2004-11-12",15.4625,15.5621,15.2859,15.553,1464750.0],["2004-11-15",15.4625,16.0149,15.3584,15.9289,3635250.0],["2004-11-16",15.8247,15.8247,15.6889,15.7568,697650.0],["2004-11-17",15.7613,15.9243,15.7568,15.7976,794550.0],["2004-11-18",15.7704,15.8247,15.6481,15.784,727950.0],["2004-11-19",15.7568,15.7568,15.5712,15.621,705900.0],["2004-11-22",15.5395,15.6798,15.5304,15.6662,1017000.0],["2004-11-23",15.5938,15.8021,15.5757,15.7296,525300.0],["2004-11-24",15.7296,15.8881,15.6708,15.793,480600.0],["2004-11-26",15.8111,15.8609,15.7251,15.7342,143850.0],["2004-11-29",15.7432,15.8338,15.5168,15.7976,625050.0],["2004-11-30",15.7523,15.7975,15.4217,15.4534,1077150.0],["2004-12-01",15.5531,15.8428,15.4851,15.8428,1087050.0],["2004-12-02",15.8428,15.9922,15.6436,15.8972,815400.0],["2004-12-03",15.8292,15.8926,15.7115,15.7704,491400.0],["2004-12-06",15.6934,15.6934,15.467,15.5259,557850.0],["2004-12-07",15.4534,15.4851,15.1953,15.3584,992550.0],["2004-12-08",15.3583,15.5304,15.2361,15.3357,1041600.0],["2004-12-09",15.1682,15.5757,15.1591,15.3131,1176000.0],["2004-12-10",15.3131,15.4082,15.2633,15.3176,648600.0],["2004-12-13",15.3448,15.3991,15.2678,15.3448,412800.0],["2004-12-14",15.2723,15.7568,15.2723,15.7206,1142550.0],["2004-12-15",15.7206,15.7704,15.6436,15.6934,1227900.0],["2004-12-16",15.7115,15.8474,15.6662,15.7794,932100.0],["2004-12-17",15.7432,15.8745,15.7115,15.8021,1012200.0],["2004-12-20",15.8745,15.8745,15.5757,15.6934,1162650.0],["2004-12-21",15.6889,15.8474,15.6889,15.8247,530100.0],["2004-12-22",15.8247,15.8428,15.6844,15.7749,3337350.0],["2004-12-23",15.8111,15.8157,15.6527,15.7704,1349850.0],["2004-12-27",15.7568,15.8247,15.6662,15.8247,1140900.0],["2004-12-28",15.7976,15.8428,15.6708,15.8428,1330950.0],["2004-12-29",15.8428,15.8474,15.7568,15.8383,371100.0],["2004-12-30",15.8021,15.8609,15.7342,15.8609,1072050.0],["2004-12-31",15.87,15.9017,15.7613,15.8791,573300.0],["2005-01-03",15.8292,15.8292,15.6934,15.8021,1340400.0],["2005-01-04",15.7387,15.7794,15.6436,15.6979,1711650.0],["2005-01-05",15.6979,15.7749,15.5802,15.621,1874250.0],["2005-01-06",15.5893,15.6662,15.5531,15.6119,1523250.0],["2005-01-07",15.621,15.7477,15.5757,15.6119,1331400.0],["2005-01-10",15.5847,15.707,15.544,15.6164,733050.0],["2005-01-11",15.5802,15.6753,15.544,15.5983,754800.0],["2005-01-12",15.5576,15.5757,15.2633,15.3493,3471450.0],["2005-01-13",15.2814,15.4172,15.2587,15.3765,1599000.0],["2005-01-14",15.4625,15.5802,15.3946,15.5757,703050.0],["2005-01-18",15.5757,15.7659,15.5032,15.7659,767100.0],["2005-01-19",15.7342,15.8021,15.7115,15.7477,688350.0],["2005-01-20",15.7432,15.8836,15.7387,15.8609,2023050.0],["2005-01-21",15.8474,15.8655,15.8247,15.8293,1106100.0],["2005-01-24",16.1869,16.3681,16.1054,16.1417,3132600.0],["2005-01-25",16.5356,16.9793,16.4813,16.8525,4388700.0],["2005-01-26",17.0925,17.4095,17.0336,17.251,4386900.0],["2005-01-27",17.0246,17.3189,16.9793,17.0019,2696250.0],["2005-01-28",17.0427,17.0699,16.848,17.011,2127750.0],["2005-01-31",17.0925,17.251,16.9476,17.0291,1351650.0],["2005-02-01",17.0291,17.1966,16.9929,17.1831,1598100.0],["2005-02-02",17.1604,17.3415,17.1423,17.2646,2829000.0],["2005-02-03",17.251,17.4321,17.2238,17.3596,1758600.0],["2005-02-04",17.2963,17.5227,17.2963,17.5,703950.0],["2005-02-07",17.4095,17.6494,17.3687,17.4095,1299750.0],["2005-02-08",17.3189,17.5136,17.2917,17.3642,887250.0],["2005-02-09",17.3642,17.4864,17.337,17.4004,1593900.0],["2005-02-10",17.3687,17.4593,17.1333,17.2102,1776600.0],["2005-02-11",17.1831,17.3415,17.1197,17.3098,1349400.0],["2005-02-14",17.3506,17.4321,17.2419,17.3234,740550.0],["2005-02-15",17.3234,17.5544,17.26,17.5317,748500.0],["2005-02-16",17.5317,17.5317,17.2329,17.3325,594150.0],["2005-02-17",17.2872,17.3098,17.011,17.0246,1029900.0],["2005-02-18",16.934,17.0019,16.8208,16.9793,1369350.0],["2005-02-22",16.8435,17.0246,16.6397,16.6533,1218750.0],["2005-02-23",16.685,17.1559,16.5718,16.9069,1409400.0],["2005-02-24",16.8888,17.0518,16.6895,16.9748,958500.0],["2005-02-25",17.011,17.251,16.9567,17.2148,767250.0],["2005-02-28",17.2012,17.251,17.0291,17.1423,1254450.0],["2005-03-01",17.1378,17.5226,17.1378,17.4864,1136100.0],["2005-03-02",17.4321,17.4547,17.2057,17.2872,842700.0],["2005-03-03",17.3189,17.5,17.2646,17.414,849900.0],["2005-03-04",17.414,17.8577,17.2057,17.6585,1362450.0],["2005-03-07",17.5453,17.7173,17.4321,17.6449,892500.0],["2005-03-08",17.6358,17.654,17.4638,17.5906,595200.0],["2005-03-09",17.5906,17.5906,17.337,17.5181,667500.0],["2005-03-10",16.7076,16.8208,16.2503,16.4133,5193300.0],["2005-03-11",16.3907,16.6895,16.3001,16.5401,2255400.0],["2005-03-14",16.5039,16.7982,16.4858,16.7529,841050.0],["2005-03-15",16.7529,16.8616,16.3001,16.3499,1229400.0],["2005-03-16",16.2367,16.3409,16.1915,16.2141,762450.0],["2005-03-17",16.2594,16.2911,16.0511,16.2141,1152000.0],["2005-03-18",16.3001,16.3228,16.1779,16.2096,1183950.0],["2005-03-21",16.0964,16.4269,16.0375,16.3499,1322100.0],["2005-03-22",16.2911,16.5718,16.2549,16.3454,632400.0],["2005-03-23",16.3454,16.4405,16.119,16.3001,564600.0],["2005-03-24",16.4179,16.6397,16.4133,16.5084,754500.0],["2005-03-28",16.5129,16.6941,16.5129,16.608,693000.0],["2005-03-29",16.599,16.599,16.2549,16.3273,874950.0],["2005-03-30",16.3907,16.6352,16.2911,16.6171,732750.0],["2005-03-31",16.5944,16.5944,16.2549,16.3997,1220250.0],["2005-04-01",16.4994,16.5265,16.0466,16.0692,1290900.0],["2005-04-04",16.0511,16.0511,15.7523,15.9379,1095600.0],["2005-04-05",15.9787,16.2232,15.9606,16.1371,687600.0],["2005-04-06",16.5039,16.6624,16.3499,16.5356,1314450.0],["2005-04-07",16.5492,16.5492,16.3047,16.4767,662700.0],["2005-04-08",16.436,16.6624,16.4133,16.4677,574650.0],["2005-04-11",16.436,16.5446,16.3318,16.3862,442200.0],["2005-04-12",16.3907,16.3907,16.1779,16.3183,922650.0],["2005-04-13",16.3681,16.7122,16.2639,16.3183,644550.0],["2005-04-14",16.3635,16.6759,16.3635,16.5084,1047150.0],["2005-04-15",16.4813,16.5718,16.2775,16.3001,1021350.0],["2005-04-18",16.2775,16.359,16.1236,16.2775,457650.0],["2005-04-19",16.2775,16.7484,16.1869,16.6578,1475700.0],["2005-04-20",16.6261,16.6261,16.3681,16.4224,1149750.0],["2005-04-21",16.5175,16.6805,16.0511,16.3635,1169400.0],["2005-04-22",16.3635,16.4043,15.9968,16.0013,1029900.0],["2005-04-25",16.0511,16.1915,15.8474,16.0692,1662000.0],["2005-04-26",16.3228,16.3228,15.8338,15.9741,1472250.0],["2005-04-27",15.8247,15.8926,15.4625,15.5983,1776600.0],["2005-04-28",15.5983,15.6029,15.0278,15.1682,2436450.0],["2005-04-29",15.2361,15.3493,15.1546,15.304,1560900.0],["2005-05-02",15.2859,15.5078,15.2859,15.4444,896250.0],["2005-05-03",15.4172,15.6436,15.3946,15.5078,1002000.0],["2005-05-04",15.5757,15.8111,15.5712,15.6844,799800.0],["2005-05-05",15.621,15.7387,15.553,15.6481,650700.0],["2005-05-06",15.6481,15.7251,15.4851,15.5576,667650.0],["2005-05-09",15.5078,15.9379,15.4851,15.8247,1249650.0],["2005-05-10",16.1417,16.2549,16.0285,16.1598,1752300.0],["2005-05-11",16.2322,16.2322,16.0013,16.0013,1246650.0],["2005-05-12",16.0738,16.2096,15.8383,15.9153,1046700.0],["2005-05-13",16.0058,16.0964,15.8021,15.8972,646950.0],["2005-05-16",15.87,15.9606,15.7523,15.8247,800850.0],["2005-05-17",15.7568,15.8066,15.4942,15.784,1396650.0],["2005-05-18",15.9379,16.6352,15.9379,16.4405,1625850.0],["2005-05-19",16.5944,16.6216,16.4541,16.5944,936450.0],["2005-05-20",16.6171,16.7439,16.3816,16.685,765900.0],["2005-05-23",16.685,16.8887,16.6578,16.7982,819600.0],["2005-05-24",16.7303,17.2283,16.4677,16.6216,479250.0],["2005-05-25",16.6261,16.7756,16.5039,16.7529,1481550.0],["2005-05-26",16.7756,16.9657,16.771,16.9657,1048500.0],["2005-05-27",16.9476,17.0563,16.8661,17.011,316800.0],["2005-05-31",17.0925,17.1604,16.925,17.0336,703200.0],["2005-06-01",17.0336,17.2057,16.934,17.1831,789000.0],["2005-06-02",17.1604,17.3189,17.1197,17.251,856350.0],["2005-06-03",17.2283,17.2872,17.1333,17.1333,1085100.0],["2005-06-06",17.1333,17.1966,17.0291,17.1151,664050.0],["2005-06-07",17.1151,17.1604,16.8616,16.8978,1048650.0],["2005-06-08",16.9793,16.9974,16.6986,16.7303,742500.0],["2005-06-09",17.7717,18.4463,17.5,18.3467,6246600.0],["2005-06-10",18.392,18.6455,18.2516,18.555,1966500.0],["2005-06-13",18.5595,18.718,18.478,18.6274,1210350.0],["2005-06-14",18.5867,18.9217,18.5822,18.7769,1472400.0],["2005-06-15",18.7542,18.8312,18.6093,18.7904,1231200.0],["2005-06-16",18.7542,19.1164,18.7406,18.9489,1237800.0],["2005-06-17",19.0168,19.1979,18.8765,18.9036,2500200.0],["2005-06-20",18.7904,18.8448,18.6274,18.632,1578150.0],["2005-06-21",18.5414,18.7135,18.4327,18.4871,1406100.0],["2005-06-22",18.564,18.6501,18.4237,18.5912,1433250.0],["2005-06-23",18.6365,18.6546,18.5278,18.5278,802650.0],["2005-06-24",18.4961,18.5052,18.2018,18.2018,997800.0],["2005-06-27",18.1792,18.2652,17.8758,17.9754,1018500.0],["2005-06-28",17.9845,18.0977,17.8985,17.989,706650.0],["2005-06-29",18.0434,18.1973,17.9437,18.0298,486750.0],["2005-06-30",18.1339,18.2154,18.1113,18.1339,1203750.0],["2005-07-01",18.1022,18.1656,17.9075,18.1022,1030650.0],["2005-07-05",18.1113,18.2697,18.0026,18.1792,535950.0],["2005-07-06",18.1475,18.1475,17.817,17.8622,905700.0],["2005-07-07",17.749,17.989,17.7219,17.8849,478350.0],["2005-07-08",17.8894,18.2154,17.8532,18.1973,681450.0],["2005-07-11",18.1339,18.3241,18.0117,18.2562,883500.0],["2005-07-12",18.229,18.3829,18.1928,18.3014,1027800.0],["2005-07-13",18.3377,18.3648,18.152,18.315,1110900.0],["2005-07-14",18.315,18.4056,18.2064,18.2471,838050.0],["2005-07-15",18.2426,18.5686,18.1747,18.3512,835950.0],["2005-07-18",18.3241,18.4373,18.2562,18.392,552900.0],["2005-07-19",18.3965,18.5369,18.2652,18.4282,511200.0],["2005-07-20",18.3603,18.4735,18.2924,18.4373,397350.0],["2005-07-21",18.4282,18.4327,18.1067,18.2335,347550.0],["2005-07-22",18.2335,18.5233,18.2245,18.5052,334050.0],["2005-07-25",18.4735,18.564,18.1384,18.4871,461550.0],["2005-07-26",18.5414,18.5414,18.3603,18.5007,367050.0],["2005-07-27",18.4825,18.4871,18.1113,18.4282,706500.0],["2005-07-28",18.3829,18.5641,18.3829,18.5414,346050.0],["2005-07-29",18.564,18.6274,18.4282,18.5188,486150.0],["2005-08-01",18.4961,18.5686,18.3014,18.3331,580650.0],["2005-08-02",18.3422,18.4282,18.2924,18.4237,378450.0],["2005-08-03",18.4056,18.4282,18.229,18.3648,575700.0],["2005-08-04",18.3195,18.3467,18.1113,18.2245,732600.0],["2005-08-05",18.1792,18.1837,17.5996,17.7717,1133700.0],["2005-08-08",17.7264,17.817,17.7219,17.749,733050.0],["2005-08-09",17.749,17.9392,17.7038,17.9392,1095600.0],["2005-08-10",18.0298,18.0932,17.8396,17.9483,723600.0],["2005-08-11",18.3377,18.3467,17.8396,17.9075,2122500.0],["2005-08-12",18.0207,18.066,17.8396,17.9302,1416750.0],["2005-08-15",17.8939,18.1928,17.8758,18.0705,1117200.0],["2005-08-16",18.1158,18.1158,17.7445,17.749,1661850.0],["2005-08-17",17.8622,18.1973,17.8532,18.1339,1448700.0],["2005-08-18",18.1475,18.2154,17.9573,18.1203,848400.0],["2005-08-19",18.1973,18.2924,18.0796,18.1611,656250.0],["2005-08-22",18.2018,18.229,17.9845,18.1294,524850.0],["2005-08-23",18.1882,18.238,18.0434,18.1882,715950.0],["2005-08-24",18.0162,18.0207,17.2283,17.2736,2501400.0],["2005-08-25",17.2736,17.5634,17.1468,17.5317,1482300.0],["2005-08-26",17.2736,17.3778,16.9023,17.3325,3003600.0],["2005-08-29",17.2736,17.5045,17.1967,17.5045,1277400.0],["2005-08-30",17.4593,17.4593,17.0019,17.0653,1739550.0],["2005-08-31",17.0246,17.0246,16.7031,16.8208,3680700.0],["2005-09-01",16.6397,16.7484,16.3635,16.4858,2939250.0],["2005-09-02",16.5809,16.7303,16.2322,16.3816,2561250.0],["2005-09-06",16.5039,16.8072,16.5039,16.7529,1445100.0],["2005-09-07",17.2963,17.6358,17.0699,17.3868,2939400.0],["2005-09-08",17.3868,17.3868,17.0427,17.0699,1580400.0],["2005-09-09",17.4276,17.6902,17.3868,17.6358,2489700.0],["2005-09-12",17.654,17.7717,17.5091,17.74,1051950.0],["2005-09-13",17.6358,17.6585,17.5453,17.5498,671100.0],["2005-09-14",17.5543,17.5543,17.1785,17.251,1006200.0],["2005-09-15",17.2963,17.5725,17.0699,17.2329,1079100.0],["2005-09-16",17.2419,17.5317,17.2012,17.4049,1013850.0],["2005-09-19",17.4366,17.4366,16.925,17.0925,1024950.0],["2005-09-20",17.0925,17.251,16.934,17.0201,2091750.0],["2005-09-21",16.7982,16.7982,16.4133,16.5809,2062950.0],["2005-09-22",16.5854,16.7665,16.2096,16.6895,1600200.0],["2005-09-23",16.7529,17.4004,16.7529,17.0518,1950600.0],["2005-09-26",17.1649,17.3461,16.9657,17.1151,817050.0],["2005-09-27",17.0925,17.097,16.7529,16.8616,697050.0],["2005-09-28",16.9748,17.0472,16.6171,16.7574,895050.0],["2005-09-29",16.7122,16.9295,16.5944,16.8073,997500.0],["2005-09-30",16.7529,17.0382,16.7529,17.0065,741900.0],["2005-10-03",17.0246,17.174,16.7167,16.9023,849000.0],["2005-10-04",16.9023,16.9431,16.676,16.7393,757050.0],["2005-10-05",16.8661,17.1831,16.771,16.9793,1778250.0],["2005-10-06",16.9793,17.2419,16.8661,17.0336,1142100.0],["2005-10-07",17.0699,17.3144,16.7982,16.9159,935400.0],["2005-10-10",16.9567,17.1514,16.8661,17.1061,705600.0],["2005-10-11",17.1061,17.2736,16.7303,16.7846,929100.0],["2005-10-12",16.7846,16.8888,16.6171,16.7031,950850.0],["2005-10-13",16.6533,16.848,16.6126,16.7574,553950.0],["2005-10-14",16.7574,16.9521,16.5718,16.8389,564750.0],["2005-10-17",16.7982,16.925,16.5854,16.8208,766500.0],["2005-10-18",16.8208,16.8208,16.3998,16.4813,904350.0],["2005-10-19",16.4858,17.5906,16.4767,17.577,2002950.0],["2005-10-20",17.577,17.8622,17.3913,17.5091,1236300.0],["2005-10-21",17.5136,17.6856,17.337,17.6675,1033650.0],["2005-10-24",17.7038,18.2697,17.7038,17.8622,1565400.0],["2005-10-25",18.1113,19.13,17.6585,17.7445,4064850.0],["2005-10-26",17.7581,17.7626,17.251,17.4004,2007000.0],["2005-10-27",17.2872,17.2872,16.7529,16.8661,1291200.0],["2005-10-28",16.934,17.2374,16.848,17.1695,1679400.0],["2005-10-31",17.2012,17.4819,17.2012,17.26,1089900.0],["2005-11-01",17.1831,17.3234,16.9205,17.0563,1285950.0],["2005-11-02",16.9748,17.2736,16.8842,17.2102,1266750.0],["2005-11-03",17.3415,17.5181,17.2102,17.3642,806250.0],["2005-11-04",17.4095,17.5589,17.3642,17.5317,1120350.0],["2005-11-07",17.6268,17.6811,17.2827,17.491,1146450.0],["2005-11-08",17.4276,17.5181,17.2736,17.2917,1154250.0],["2005-11-09",17.2963,17.4366,17.1604,17.2419,851400.0],["2005-11-10",17.2102,17.4095,17.0246,17.1785,1622100.0],["2005-11-11",17.2057,17.4593,17.0382,17.4321,717300.0],["2005-11-14",17.4276,17.4683,17.26,17.3415,1085550.0],["2005-11-15",17.3415,17.3596,17.1151,17.1423,791850.0],["2005-11-16",17.2193,17.2963,16.848,16.8752,872850.0],["2005-11-17",16.8888,17.4366,16.8797,17.4185,1122450.0],["2005-11-18",17.4548,17.65,17.3595,17.6137,1066500.0],["2005-11-21",17.6137,17.9406,17.6137,17.9224,901350.0],["2005-11-22",17.8135,18.0541,17.8135,18.0177,664050.0],["2005-11-23",17.9542,18.2039,17.9088,17.9496,978000.0],["2005-11-25",17.9315,18.1176,17.8861,18.1131,163200.0],["2005-11-28",18.045,18.1539,17.8089,17.8135,666900.0],["2005-11-29",17.9269,18.104,17.8316,17.8906,481050.0],["2005-11-30",17.986,18.272,17.9088,18.0132,564750.0],["2005-12-01",18.045,18.3673,17.936,18.1857,810600.0],["2005-12-02",18.0813,18.2901,17.9996,18.2765,552150.0],["2005-12-05",18.1766,18.2447,18.0495,18.1585,714150.0],["2005-12-06",18.1948,18.4762,18.1948,18.3355,660150.0],["2005-12-07",18.3174,18.4581,18.1403,18.4581,1184400.0],["2005-12-08",17.3141,17.3186,16.5424,16.6649,6734400.0],["2005-12-09",16.8193,17.0145,16.7058,16.9873,1990800.0],["2005-12-12",17.0236,17.1598,16.7784,16.8329,1646550.0],["2005-12-13",16.7966,17.069,16.7285,17.0145,1858800.0],["2005-12-14",17.0326,17.4639,16.9555,17.4548,1938900.0],["2005-12-15",17.4775,17.6636,17.4548,17.6591,1493400.0],["2005-12-16",17.7272,17.7499,17.414,17.5093,1506900.0],["2005-12-19",17.4185,17.5592,17.2551,17.4548,1222050.0],["2005-12-20",17.4548,17.591,17.3413,17.5456,950550.0],["2005-12-21",17.591,17.7862,17.4367,17.6092,783150.0],["2005-12-22",17.6183,17.7227,17.5683,17.6773,1204650.0],["2005-12-23",17.7272,17.927,17.7272,17.9043,478500.0],["2005-12-27",17.8997,17.9088,17.591,17.6364,713700.0],["2005-12-28",17.6591,17.7227,17.423,17.709,609900.0],["2005-12-29",17.6909,17.818,17.4367,17.7499,795600.0],["2005-12-30",17.7272,17.7272,17.4639,17.5502,538350.0],["2006-01-03",17.246,17.3731,16.9691,17.2869,2158050.0],["2006-01-04",17.2505,17.4775,17.2278,17.473,1408650.0],["2006-01-05",17.4276,17.65,17.4185,17.5002,1540200.0],["2006-01-06",17.5229,17.6137,17.2505,17.5547,846000.0],["2006-01-09",17.5683,17.8952,17.5683,17.8952,982050.0],["2006-01-10",17.7817,17.7862,17.5093,17.6864,768150.0],["2006-01-11",17.6909,17.7045,17.6137,17.6636,987000.0],["2006-01-12",17.6682,17.9315,17.5729,17.8725,1011450.0],["2006-01-13",17.7908,17.8997,17.6455,17.7499,714150.0],["2006-01-17",17.7544,17.759,17.5002,17.7045,847200.0],["2006-01-18",17.6364,17.8316,17.5638,17.818,815850.0],["2006-01-19",17.8225,17.9269,17.6591,17.8997,549900.0],["2006-01-20",17.8997,17.8997,17.4321,17.5184,767250.0],["2006-01-23",17.5592,17.6182,17.355,17.5138,1262100.0],["2006-01-24",17.818,18.2629,17.818,18.2175,3898500.0],["2006-01-25",18.4354,18.8394,18.3174,18.4989,2302650.0],["2006-01-26",18.5216,18.6533,18.3537,18.6215,1918500.0],["2006-01-27",18.5443,18.6714,18.3764,18.5761,745350.0],["2006-01-30",18.5761,18.7622,18.5216,18.6714,924000.0],["2006-01-31",18.5897,18.6714,18.4127,18.4762,1341450.0],["2006-02-01",18.4762,18.7032,18.4399,18.6624,1632300.0],["2006-02-02",18.6624,18.7123,18.3718,18.4762,1095750.0],["2006-02-03",18.4762,18.6805,18.3854,18.6351,1243800.0],["2006-02-06",18.5897,18.8803,18.5216,18.8394,979950.0],["2006-02-07",18.6578,18.7214,18.5716,18.6124,1329900.0],["2006-02-08",18.617,18.6851,18.5216,18.6306,1023300.0],["2006-02-09",18.7486,18.9983,18.7032,18.9393,3247500.0],["2006-02-10",18.9847,19.1163,18.903,19.0619,2025750.0],["2006-02-13",19.0664,19.1345,18.8031,19.0619,1070100.0],["2006-02-14",19.0482,19.3342,18.9166,19.3206,1085400.0],["2006-02-15",18.9302,19.0119,18.794,18.8303,1944600.0],["2006-02-16",18.8349,19.021,18.7486,18.9665,2380500.0],["2006-02-17",18.9847,19.0664,18.9075,19.0346,987000.0],["2006-02-21",18.9983,19.1118,18.853,19.0936,864300.0],["2006-02-22",19.0936,19.0982,18.8893,18.9801,1626150.0],["2006-02-23",18.9801,19.3206,18.903,19.198,910800.0],["2006-02-24",19.2253,19.2298,19.0165,19.2071,535650.0],["2006-02-27",19.1799,19.2934,19.0437,19.1753,990150.0],["2006-02-28",19.1345,19.139,18.7804,18.9075,1348500.0],["2006-03-01",18.9983,19.1118,18.9438,19.0346,1647300.0],["2006-03-02",19.0301,19.0301,18.7305,18.8122,800850.0],["2006-03-03",18.8167,19.1209,18.7214,19.0437,810300.0],["2006-03-06",19.0028,19.0255,18.8621,18.962,831600.0],["2006-03-07",18.962,18.9983,18.7441,18.8803,576600.0],["2006-03-08",18.9302,19.3115,18.7986,19.2026,1139100.0],["2006-03-09",19.1799,19.1844,18.7214,18.8848,2074500.0],["2006-03-10",18.9302,19.0619,18.8712,19.0619,604800.0],["2006-03-13",19.0892,19.3303,19.0664,19.1847,987900.0],["2006-03-14",19.1802,19.3076,19.0255,19.2621,584850.0],["2006-03-15",19.2257,19.4259,19.0163,19.3895,1018500.0],["2006-03-16",19.3895,19.6398,19.2257,19.4896,1081200.0],["2006-03-17",19.4532,19.526,19.3167,19.5032,741450.0],["2006-03-20",19.5669,19.5669,19.3303,19.4122,1013700.0],["2006-03-21",19.3531,19.5806,19.2075,19.3758,707850.0],["2006-03-22",19.3804,19.4759,19.1893,19.435,848250.0],["2006-03-23",19.435,19.435,19.2803,19.3576,650100.0],["2006-03-24",19.3713,19.394,19.2484,19.2666,855900.0],["2006-03-27",19.2166,19.3394,19.1438,19.1711,793050.0],["2006-03-28",19.1574,19.1802,19.0254,19.0619,964800.0],["2006-03-29",19.1074,19.121,19.0027,19.0937,1218300.0],["2006-03-30",19.2257,19.4577,19.1938,19.2621,1152750.0],["2006-03-31",19.2712,19.3895,19.1574,19.2257,1197900.0],["2006-04-03",19.2302,19.4668,19.1529,19.3258,867750.0],["2006-04-04",19.2939,19.4805,19.1074,19.394,962850.0],["2006-04-05",19.3895,19.394,19.0073,19.0846,853050.0],["2006-04-06",19.03,19.1392,18.8207,18.9663,939000.0],["2006-04-07",18.9663,19.0664,18.6341,18.6933,811650.0],["2006-04-10",18.5704,18.6614,18.3656,18.4157,781800.0],["2006-04-11",18.4202,18.4202,18.2974,18.3383,1087950.0],["2006-04-12",18.3292,18.5659,18.2519,18.4657,881100.0],["2006-04-13",18.4521,18.5477,18.3838,18.4839,583350.0],["2006-04-17",18.4748,18.4794,18.3474,18.3747,553950.0],["2006-04-18",18.3611,18.3611,18.1108,18.2337,1082850.0],["2006-04-19",18.2018,18.311,18.0881,18.1563,1356450.0],["2006-04-20",18.1745,18.2928,18.1427,18.2428,1659900.0],["2006-04-21",18.2928,18.3292,18.1791,18.2291,1064850.0],["2006-04-24",18.2291,18.4475,18.088,18.3565,960450.0],["2006-04-25",18.2928,18.2974,17.5875,17.8514,4027800.0],["2006-04-26",17.7923,17.8241,17.4919,17.4965,2033100.0],["2006-04-27",17.5875,17.9743,17.4737,17.6239,1716750.0],["2006-04-28",17.269,17.8514,17.269,17.8196,1499700.0],["2006-05-01",17.7923,17.8514,17.633,17.633,1063800.0],["2006-05-02",17.6785,17.6876,17.5238,17.5647,1577700.0],["2006-05-03",17.4965,17.7923,17.4783,17.6512,1231650.0],["2006-05-04",17.6831,17.7513,17.5875,17.633,1553400.0],["2006-05-05",17.6376,17.6831,17.5147,17.674,1387950.0],["2006-05-08",17.674,17.7104,17.5557,17.6239,1327200.0],["2006-05-09",17.6421,17.6785,17.4783,17.5147,1189500.0],["2006-05-10",17.5192,17.6649,17.4328,17.5329,985200.0],["2006-05-11",17.5192,17.5192,16.9959,17.2599,1974750.0],["2006-05-12",17.2007,17.2599,16.9641,17.1689,1450800.0],["2006-05-15",16.7366,17.2826,16.7366,17.2417,834900.0],["2006-05-16",17.3236,17.451,17.1234,17.1234,1132050.0],["2006-05-17",17.1097,17.1962,16.955,17.0278,1392150.0],["2006-05-18",17.0642,17.1552,16.9413,16.9413,918750.0],["2006-05-19",17.005,17.005,16.6547,16.7184,1246950.0],["2006-05-22",16.6092,16.7639,16.4681,16.7002,1785450.0],["2006-05-23",16.823,16.8958,16.6319,16.6319,1347300.0],["2006-05-24",16.6774,16.8776,16.4772,16.7639,1214550.0],["2006-05-25",16.8549,16.9732,16.7457,16.955,943500.0],["2006-05-26",17.0414,17.1325,16.8822,16.9231,860700.0],["2006-05-30",16.9231,16.9504,16.6456,16.7138,964500.0],["2006-05-31",16.7138,16.7912,16.3634,16.7002,1682700.0],["2006-06-01",16.7002,16.8367,16.5545,16.8139,1011750.0],["2006-06-02",16.823,16.8276,16.3862,16.5819,1310550.0],["2006-06-05",16.5682,16.6865,16.3589,16.368,1838250.0],["2006-06-06",16.368,16.4726,15.9721,16.1587,1657950.0],["2006-06-07",16.1587,16.5636,16.0949,16.3043,1391250.0],["2006-06-08",16.3043,16.7275,16.2906,16.4408,2404650.0],["2006-06-09",16.4362,16.6592,16.4317,16.5182,1287150.0],["2006-06-12",16.5273,16.5682,16.2542,16.277,829350.0],["2006-06-13",16.2497,16.5181,16.2224,16.4044,2099700.0],["2006-06-14",16.3998,16.4544,16.1905,16.2406,1306500.0],["2006-06-15",16.3136,16.7653,16.2908,16.738,947400.0],["2006-06-16",16.7562,16.8018,16.5463,16.7288,1091100.0],["2006-06-19",16.7653,16.8201,16.2816,16.309,1539750.0],["2006-06-20",16.3045,16.3592,16.1128,16.1676,1117800.0],["2006-06-21",16.1858,16.3866,16.0945,16.1858,2234550.0],["2006-06-22",16.2041,16.2497,16.1082,16.1311,1184700.0],["2006-06-23",16.3364,16.7882,16.2406,16.4961,2385900.0],["2006-06-26",16.487,16.6878,16.4824,16.5646,939900.0],["2006-06-27",16.6467,16.7015,16.3045,16.3273,1148850.0],["2006-06-28",16.3318,16.3318,16.0261,16.1584,1044300.0],["2006-06-29",16.2725,16.6558,16.2725,16.5965,1112700.0],["2006-06-30",16.6376,16.706,16.4368,16.5646,1102350.0],["2006-07-03",16.6056,16.6284,16.4505,16.5646,306450.0],["2006-07-05",16.5646,16.7015,16.1447,16.341,1276950.0],["2006-07-06",16.3638,16.4687,16.2132,16.2953,796950.0],["2006-07-07",16.2497,16.3273,15.9987,16.0124,902700.0],["2006-07-10",16.0489,16.3592,16.0489,16.1858,866700.0],["2006-07-11",16.1082,16.1128,15.4374,15.944,2297100.0],["2006-07-12",15.944,16.0078,15.6474,15.7979,1839300.0],["2006-07-13",15.7432,15.8573,15.5698,15.6702,2025300.0],["2006-07-14",15.6702,15.7249,15.5378,15.6474,1196100.0],["2006-07-17",15.6793,15.871,15.6656,15.7614,867900.0],["2006-07-18",15.8436,15.9394,15.3416,15.4603,943200.0],["2006-07-19",15.4648,15.6839,15.369,15.6108,1508550.0],["2006-07-20",15.5607,15.5926,15.1226,15.1591,1251000.0],["2006-07-21",15.1682,15.1682,14.8077,15.0313,1617150.0],["2006-07-24",15.1773,15.3827,15.1545,15.2732,1657800.0],["2006-07-25",15.2732,15.5378,15.2732,15.5196,1300050.0],["2006-07-26",15.4694,15.4694,15.1454,15.4009,1794150.0],["2006-07-27",15.2868,15.4511,14.7849,14.7849,2661450.0],["2006-07-28",14.8077,14.9035,14.6434,14.6845,1494150.0],["2006-07-31",14.6799,14.8397,14.6024,14.7849,801600.0],["2006-08-01",14.7575,14.7621,14.3651,14.4746,1366800.0],["2006-08-02",14.4746,14.7256,14.3833,14.7256,2708100.0],["2006-08-03",14.6389,14.7712,14.397,14.7393,2794800.0],["2006-08-04",14.794,15.0952,14.794,15.0815,1900050.0],["2006-08-07",15.0861,15.1865,15.0131,15.1043,1370700.0],["2006-08-08",15.1317,15.2869,15.0267,15.0861,1630050.0],["2006-08-09",15.1226,15.1956,14.5659,14.6024,1478250.0],["2006-08-10",15.6063,16.1676,15.1956,15.9348,6474300.0],["2006-08-11",15.9348,16.4961,15.8344,16.2406,3048600.0],["2006-08-14",16.268,16.382,16.1995,16.2406,2076750.0],["2006-08-15",16.2679,16.4368,16.1995,16.4048,2581350.0],["2006-08-16",16.4277,16.7334,16.3227,16.7334,1641600.0],["2006-08-17",16.7288,17.1487,16.6193,16.9844,1954800.0],["2006-08-18",16.9844,17.1258,16.7882,17.1076,840600.0],["2006-08-21",17.0437,17.0483,16.7288,16.8384,1090350.0],["2006-08-22",16.8429,17.0665,16.811,16.8155,1451250.0],["2006-08-23",16.8201,16.9798,16.6786,16.7334,1745400.0],["2006-08-24",16.779,16.8612,16.5554,16.5554,1572000.0],["2006-08-25",16.5417,16.6923,16.3547,16.5235,944100.0],["2006-08-28",16.4961,16.8657,16.4961,16.8018,787350.0],["2006-08-29",17.2262,17.7008,17.2262,17.5776,4521450.0],["2006-08-30",17.5776,17.7419,17.5091,17.5457,1313550.0],["2006-08-31",17.5502,17.646,17.4407,17.5548,1595700.0],["2006-09-01",17.5776,17.751,17.573,17.6415,699600.0],["2006-09-05",17.5958,17.6643,17.532,17.6141,1536150.0],["2006-09-06",17.6141,17.7921,17.5137,17.7647,1601550.0],["2006-09-07",17.7054,17.7921,17.6689,17.6826,1436400.0],["2006-09-08",17.7738,18.0248,17.6552,17.97,2305800.0],["2006-09-11",17.9563,18.1845,17.8879,18.1343,1559550.0],["2006-09-12",18.1389,18.6317,18.0932,18.6271,2376600.0],["2006-09-13",18.7552,19.4414,18.7552,19.2447,4267500.0],["2006-09-14",19.1898,19.2355,18.8421,18.865,2935350.0],["2006-09-15",18.8787,18.9519,18.7003,18.7644,3347400.0],["2006-09-18",18.7644,18.865,18.3527,18.4487,2358300.0],["2006-09-19",18.3664,18.6088,18.2749,18.586,1512000.0],["2006-09-20",18.65,19.1075,18.6271,19.1075,1743300.0],["2006-09-21",19.1075,19.1395,18.65,18.7186,1326150.0],["2006-09-22",18.6043,18.6455,18.339,18.4808,820950.0],["2006-09-25",18.4853,18.8284,18.4167,18.7507,904050.0],["2006-09-26",18.7141,18.8055,18.435,18.4716,1085250.0],["2006-09-27",18.2978,18.682,18.2978,18.5494,1555050.0],["2006-09-28",18.5311,18.6271,18.2063,18.4991,1158900.0],["2006-09-29",18.5265,18.5906,18.3207,18.339,643050.0],["2006-10-02",18.4167,18.5905,18.1651,18.3344,1044900.0],["2006-10-03",18.3298,18.435,18.124,18.2383,1686750.0],["2006-10-04",18.2429,18.8833,18.2429,18.8559,1539300.0],["2006-10-05",18.8193,19.0022,18.7461,18.9885,1121250.0],["2006-10-06",18.9885,19.1212,18.833,19.0297,1256250.0],["2006-10-09",18.9153,18.9748,18.7461,18.8421,768600.0],["2006-10-10",18.3893,18.5494,18.2154,18.2658,1943550.0],["2006-10-11",18.2658,18.3069,18.1102,18.2658,2817150.0],["2006-10-12",18.4579,18.9474,18.4304,18.9291,1570350.0],["2006-10-13",18.8696,19.2859,18.6271,18.8559,1887750.0],["2006-10-16",18.7781,18.7827,18.5631,18.5677,1053150.0],["2006-10-17",18.5631,18.6134,18.2154,18.3572,1250400.0],["2006-10-18",18.4716,18.7552,18.3984,18.4991,2386050.0],["2006-10-19",18.3984,18.4716,18.2658,18.3664,1149300.0],["2006-10-20",18.3069,18.3115,17.9181,18.037,2103300.0],["2006-10-23",18.005,18.1423,17.7763,18.0919,1530450.0],["2006-10-24",19.6701,21.4953,19.5054,21.2712,10462800.0],["2006-10-25",21.2666,21.4679,20.832,21.0104,4589100.0],["2006-10-26",21.0425,21.9711,21.0196,21.9665,4353150.0],["2006-10-27",21.8201,21.8247,21.3215,21.4038,1481100.0],["2006-10-30",21.3169,21.5502,21.079,21.4359,987000.0],["2006-10-31",21.4359,21.5456,21.0516,21.2392,1374150.0],["2006-11-01",21.3535,21.5548,21.3078,21.3947,1328700.0],["2006-11-02",21.2803,21.2849,20.8961,20.9327,1789950.0],["2006-11-03",20.9601,20.9738,20.4295,20.4706,2156700.0],["2006-11-06",20.6536,21.9024,20.6536,21.7286,3852450.0],["2006-11-07",21.5914,21.7972,21.2117,21.2849,2161200.0],["2006-11-08",21.23,21.7195,20.8412,21.6051,1813950.0],["2006-11-09",21.2712,21.2757,20.832,20.8595,3001500.0],["2006-11-10",20.9673,21.3527,20.926,21.3389,1381650.0],["2006-11-13",21.2059,21.4995,21.1233,21.4674,1811700.0],["2006-11-14",21.1692,21.4444,21.0499,21.4169,1077600.0],["2006-11-15",21.3848,21.6739,21.2609,21.2793,965100.0],["2006-11-16",21.4628,21.5546,21.2701,21.5041,585600.0],["2006-11-17",21.4857,21.4857,21.0407,21.316,622800.0],["2006-11-20",21.2472,21.4399,21.1279,21.2701,599100.0],["2006-11-21",21.316,21.3481,20.9627,21.16,965100.0],["2006-11-22",21.1416,21.2196,20.9168,21.1738,778350.0],["2006-11-24",21.1095,21.215,20.8434,20.9168,503850.0],["2006-11-27",20.8296,20.8755,20.2424,20.3387,1456650.0],["2006-11-28",20.3112,20.8664,20.1369,20.7654,2516100.0],["2006-11-29",20.8801,21.1416,20.715,20.8297,1315200.0],["2006-11-30",20.8801,20.9031,20.6278,20.8618,1155750.0],["2006-12-01",20.8939,21.293,20.6461,20.8939,1503700.0],["2006-12-04",20.9214,21.4169,20.8113,21.2242,1455900.0],["2006-12-05",21.1692,21.1692,20.6805,20.9627,1208300.0],["2006-12-06",20.9627,20.9627,20.5773,20.8251,1429500.0],["2006-12-07",20.5429,20.7975,20.2539,20.77,2077700.0],["2006-12-08",20.7631,20.8251,20.4741,20.6324,1251000.0],["2006-12-11",20.6874,20.7907,20.4397,20.7562,1003900.0],["2006-12-12",20.7012,20.7081,20.3227,20.4053,1025300.0],["2006-12-13",20.5635,20.7907,20.4259,20.6117,1084600.0],["2006-12-14",20.6461,20.8801,20.6048,20.7494,1128000.0],["2006-12-15",20.8182,20.8457,20.3846,20.4397,1088000.0],["2006-12-18",20.4534,20.598,20.302,20.4741,980900.0],["2006-12-19",20.4397,20.5429,20.2057,20.4878,899200.0],["2006-12-20",20.5773,20.8664,20.4397,20.6943,1174100.0],["2006-12-21",20.6943,20.8113,20.5635,20.6737,1104300.0],["2006-12-22",20.7975,20.8526,20.5567,20.7287,726200.0],["2006-12-26",20.7494,20.8801,20.6737,20.8526,488000.0],["2006-12-27",20.8595,21.121,20.7081,20.8457,443800.0],["2006-12-28",20.8319,21.0522,20.7631,20.9834,392000.0],["2006-12-29",20.9834,21.0728,20.715,20.7562,449700.0],["2007-01-03",20.4121,20.653,20.1437,20.364,1482700.0],["2007-01-04",20.3571,20.6393,20.1093,20.5911,1083400.0],["2007-01-05",20.5911,21.0178,20.536,20.8526,1536500.0],["2007-01-08",20.8526,20.9008,20.3433,20.4672,1497300.0],["2007-01-09",20.6392,20.8182,20.4534,20.5154,1451600.0],["2007-01-10",20.4672,20.9077,20.4121,20.6943,1012400.0],["2007-01-11",20.8113,21.2449,20.8113,21.0315,1539100.0],["2007-01-12",21.0178,21.5821,21.0178,21.5408,1690100.0],["2007-01-16",21.355,21.6303,21.1141,21.2242,1744500.0],["2007-01-17",21.2518,21.4444,21.1279,21.3206,1341100.0],["2007-01-18",21.3206,21.41,21.0453,21.0453,1321000.0],["2007-01-19",21.0522,21.1141,20.8664,20.8939,1347600.0],["2007-01-22",20.9283,21.1072,20.6943,21.0246,1833300.0],["2007-01-23",21.0315,21.5064,20.8388,21.2173,1660900.0],["2007-01-24",21.4032,22.229,21.4032,22.0157,2123300.0],["2007-01-25",21.9124,21.9331,21.3619,21.4238,1217100.0],["2007-01-26",21.5064,21.5546,21.121,21.4651,707800.0],["2007-01-29",21.41,21.5546,21.3687,21.4995,1086000.0],["2007-01-30",21.6027,21.6096,21.2724,21.5614,859000.0],["2007-01-31",21.5752,21.8298,21.4651,21.7128,633600.0],["2007-02-01",21.7335,22.2428,21.6922,22.1395,1614800.0],["2007-02-02",22.1464,22.1808,21.94,22.1395,907100.0],["2007-02-05",22.0982,22.6075,22.0707,22.4905,2103900.0],["2007-02-06",22.4561,22.7727,22.2703,22.7727,1443000.0],["2007-02-07",22.7245,22.8966,22.4423,22.5937,1318000.0],["2007-02-08",22.3804,23.3095,22.2772,23.2475,3310400.0],["2007-02-09",23.1512,23.2131,22.7176,22.9447,1292500.0],["2007-02-12",23.0411,23.0411,22.6075,22.7933,884300.0],["2007-02-13",23.7431,24.5964,23.5366,24.2179,3257900.0],["2007-02-14",24.1973,24.2523,23.9839,24.2179,2337500.0],["2007-02-15",24.156,24.156,23.8669,24.0527,1160000.0],["2007-02-16",24.0527,24.3143,24.0046,24.2799,964900.0],["2007-02-20",24.2041,24.4794,24.0871,24.4313,830700.0],["2007-02-21",24.3624,24.5001,24.211,24.2317,1170300.0],["2007-02-22",24.2454,24.3074,23.9633,24.0596,953600.0],["2007-02-23",24.0734,24.2936,24.039,24.2523,919700.0],["2007-02-26",24.3211,24.3487,24.0459,24.2041,685900.0],["2007-02-27",23.8876,24.0114,23.3577,23.4402,927900.0],["2007-02-28",23.3577,23.4815,22.9723,23.3783,1400300.0],["2007-03-01",23.1787,23.5504,22.9379,23.2613,1002400.0],["2007-03-02",23.2338,23.2751,22.697,22.7039,1210700.0],["2007-03-05",22.5593,22.6419,22.0019,22.0432,1904100.0],["2007-03-06",22.2772,22.4905,22.0432,22.3666,1053300.0],["2007-03-07",22.4768,22.8897,22.4217,22.6282,2111500.0],["2007-03-08",22.7452,22.8553,21.9675,22.2015,2195600.0],["2007-03-09",22.8828,22.986,22.3666,22.5387,1939400.0],["2007-03-12",22.401,22.9516,22.401,22.8828,1023100.0],["2007-03-13",22.6827,22.6896,22.0892,22.0961,1150700.0],["2007-03-14",22.1927,22.5999,21.8477,22.0823,1579500.0],["2007-03-15",22.0202,22.2893,21.9788,22.1306,1828800.0],["2007-03-16",22.1168,22.1237,21.8063,21.9167,1091000.0],["2007-03-19",22.0064,22.1306,21.8684,21.9512,913100.0],["2007-03-20",21.9926,22.2962,21.8753,22.2962,794500.0],["2007-03-21",22.2203,22.6275,22.0271,22.455,783900.0],["2007-03-22",22.8414,22.8414,22.4342,22.6413,600700.0],["2007-03-23",22.5999,22.9311,22.593,22.8,641000.0],["2007-03-26",22.7793,22.8207,22.4066,22.5447,564600.0],["2007-03-27",22.5309,22.5654,22.3721,22.5033,573300.0],["2007-03-28",22.379,22.4273,22.0202,22.4204,778700.0],["2007-03-29",22.5585,22.5999,22.1306,22.3031,655000.0],["2007-03-30",22.3514,22.6413,22.2893,22.5654,1078300.0],["2007-04-02",22.5447,22.593,22.2617,22.4135,702400.0],["2007-04-03",22.5654,22.9242,22.524,22.8621,905100.0],["2007-04-04",22.8759,22.938,22.7034,22.8759,511600.0],["2007-04-05",22.8759,23.0829,22.8207,22.9656,681800.0],["2007-04-09",22.9656,23.1312,22.8759,23.0415,623400.0],["2007-04-10",23.007,23.1174,22.9587,23.0208,515500.0],["2007-04-11",22.938,23.0208,22.5999,22.8414,926500.0],["2007-04-12",23.0208,23.0208,22.4688,22.6689,937100.0],["2007-04-13",22.7724,22.8621,22.5447,22.7586,728500.0],["2007-04-16",22.8759,23.1864,22.869,23.1105,787600.0],["2007-04-17",23.0622,23.3175,23.0277,23.1864,539600.0],["2007-04-18",23.145,23.145,22.869,22.9035,807800.0],["2007-04-19",22.7724,22.8828,22.5792,22.6689,703200.0],["2007-04-20",22.8069,22.9794,22.7379,22.9311,484200.0],["2007-04-23",22.9587,23.1174,22.5309,22.5516,712000.0],["2007-04-24",22.3238,22.3307,21.8408,21.9029,1718000.0],["2007-04-25",21.7028,21.7097,21.1093,21.3922,2757400.0],["2007-04-26",21.5993,22.4342,21.5993,21.8408,1649700.0],["2007-04-27",21.7028,22.0409,21.5302,21.9236,1253300.0],["2007-04-30",21.8615,21.9512,21.4612,21.4612,982000.0],["2007-05-01",21.3991,21.8546,21.199,21.7442,1404900.0],["2007-05-02",21.8339,22.5861,21.7787,22.2065,1672900.0],["2007-05-03",22.1996,22.3583,21.9098,22.1513,1409400.0],["2007-05-04",22.2893,22.4342,22.1099,22.3721,931500.0],["2007-05-07",22.4273,23.4487,22.4204,22.8759,1480600.0],["2007-05-08",22.7793,23.1519,22.7517,23.0829,1265100.0],["2007-05-09",22.5999,23.3175,22.5102,23.0691,1613200.0],["2007-05-10",22.9242,23.1519,22.6827,22.7793,1138900.0],["2007-05-11",22.9104,23.352,22.9104,23.0622,931300.0],["2007-05-14",23.0139,23.2692,22.9104,23.0484,1068000.0],["2007-05-15",23.007,23.1933,22.869,22.9035,1219400.0],["2007-05-16",22.9035,23.1312,22.6827,22.9242,711100.0],["2007-05-17",22.7931,22.7931,22.3997,22.4826,4365000.0],["2007-05-18",22.5033,23.4556,22.4895,23.214,1355900.0],["2007-05-21",23.2554,23.6902,23.1312,23.5729,1285300.0],["2007-05-22",23.6005,23.6005,23.1105,23.1174,1772300.0],["2007-05-23",23.1864,23.214,22.5861,22.6344,1550100.0],["2007-05-24",22.6413,22.6827,22.1651,22.1651,1686300.0],["2007-05-25",22.172,22.4342,22.0409,22.3859,926600.0],["2007-05-29",22.524,22.593,22.0823,22.2341,843000.0],["2007-05-30",22.0754,22.3583,21.9788,22.103,2025800.0],["2007-05-31",22.6758,22.6758,21.8546,22.0547,2270000.0],["2007-06-01",22.2203,23.1795,22.1996,22.9725,4509900.0],["2007-06-04",22.7448,23.1036,22.7241,22.9242,1672300.0],["2007-06-05",22.8897,22.9104,22.5585,22.8,1089700.0],["2007-06-06",22.7517,22.7586,22.241,22.3169,1382500.0],["2007-06-07",21.9167,22.0202,21.6545,21.7028,1481200.0],["2007-06-08",21.7028,22.2272,21.5509,22.2203,1323900.0],["2007-06-11",22.1168,22.1168,21.544,21.6269,1544000.0],["2007-06-12",21.5855,21.7718,21.1162,21.1576,2061600.0],["2007-06-13",21.2476,21.4275,21.0053,21.3583,1206400.0],["2007-06-14",21.4137,21.4967,20.9707,21.1022,1620500.0],["2007-06-15",21.1161,21.3168,20.8946,21.1299,1649200.0],["2007-06-18",21.1784,21.2614,21.0261,21.1507,883800.0],["2007-06-19",21.033,21.0815,20.8462,20.95,1170000.0],["2007-06-20",20.8323,21.04,20.5347,20.5624,1365400.0],["2007-06-21",20.5278,20.5416,20.1402,20.3755,1269500.0],["2007-06-22",20.2648,20.334,19.898,19.9464,1371000.0],["2007-06-25",19.9672,20.2371,19.7319,19.9741,1357600.0],["2007-06-26",20.161,20.2233,19.9326,20.0779,1426300.0],["2007-06-27",19.9049,20.2856,19.7872,20.2717,1765400.0],["2007-06-28",20.2371,20.334,20.0572,20.1333,1027900.0],["2007-06-29",20.161,20.2786,20.0087,20.2579,2051000.0],["2007-07-02",20.2717,20.5901,20.1887,20.3271,1744400.0],["2007-07-03",20.3686,20.7354,20.2648,20.6178,928300.0],["2007-07-05",20.5901,21.0123,20.4447,20.6524,1790100.0],["2007-07-06",20.597,20.8254,20.4794,20.77,1183300.0],["2007-07-09",20.0848,20.161,19.808,19.8634,3493000.0],["2007-07-10",19.9326,20.0156,19.6211,19.7388,1955200.0],["2007-07-11",19.6557,19.7942,19.4135,19.4827,1748000.0],["2007-07-12",19.6211,19.7457,19.4689,19.6765,1065800.0],["2007-07-13",19.6973,19.6973,19.2682,19.6627,1478300.0],["2007-07-16",19.6973,19.9741,19.3305,19.3443,2519200.0],["2007-07-17",19.3789,19.5035,19.0675,19.1713,1620400.0],["2007-07-18",19.0052,19.1021,18.6868,18.8045,1490900.0],["2007-07-19",18.8737,19.1021,18.7006,18.7352,1928700.0],["2007-07-20",18.7422,19.0951,18.7006,18.8529,2092100.0],["2007-07-23",18.9567,19.2959,18.846,19.1228,1413900.0],["2007-07-24",18.9152,19.1297,18.7768,18.8667,1401800.0],["2007-07-25",18.9636,19.0328,18.6522,18.6868,1321900.0],["2007-07-26",18.5484,18.7837,17.8494,18.2854,2015200.0],["2007-07-27",18.2369,18.929,18.0777,18.673,2953800.0],["2007-07-30",18.7283,19.1436,18.6937,19.0467,2246900.0],["2007-07-31",19.2266,19.3512,18.6453,18.6453,1390200.0],["2007-08-01",18.5761,18.846,18.4653,18.7837,1587600.0],["2007-08-02",18.846,18.9567,18.6314,18.7422,1192200.0],["2007-08-03",18.7422,18.8321,18.1677,18.2093,1374200.0],["2007-08-06",18.3684,18.493,18.0016,18.41,1754900.0],["2007-08-07",18.9636,19.282,18.5968,19.2059,2077800.0],["2007-08-08",19.0675,19.5173,17.7802,18.2093,3092800.0],["2007-08-09",18.756,19.2197,17.9947,18.14,3793900.0],["2007-08-10",18.3754,18.9982,17.8217,18.7975,3308500.0],["2007-08-13",19.0329,20.251,18.9775,20.0572,2539300.0],["2007-08-14",20.1887,20.2856,19.7734,19.9187,3002500.0],["2007-08-15",19.9534,20.2925,19.3858,19.4689,2449000.0],["2007-08-16",19.3927,19.462,18.3477,19.1228,2813100.0],["2007-08-17",19.6834,19.9741,19.1782,19.2405,1706200.0],["2007-08-20",19.2543,19.5381,19.1159,19.2059,1756100.0],["2007-08-21",19.2751,19.4204,18.6453,19.3028,2759700.0],["2007-08-22",19.4827,21.0054,19.4689,20.3963,3059100.0],["2007-08-23",20.3963,20.5001,20.2094,20.3409,1391500.0],["2007-08-24",20.2786,20.86,20.071,20.86,1226200.0],["2007-08-27",20.8393,20.8393,20.4863,20.4863,887500.0],["2007-08-28",20.4309,20.5347,19.8565,19.9049,1502100.0],["2007-08-29",19.988,19.988,19.6557,19.8288,1934500.0],["2007-08-30",19.6973,19.8149,19.5243,19.5865,1281500.0],["2007-08-31",19.6973,20.0087,19.4966,19.9603,1625100.0],["2007-09-04",20.1402,20.4655,20.0849,20.4171,1017200.0],["2007-09-05",20.1402,20.3271,20.0018,20.161,2139100.0],["2007-09-06",20.2856,20.4032,20.0641,20.2994,1061700.0],["2007-09-07",20.1679,20.251,19.7388,19.8772,1043800.0],["2007-09-10",19.9326,20.0987,19.6834,19.8495,909500.0],["2007-09-11",19.9464,20.0779,19.5796,19.7457,1117900.0],["2007-09-12",19.711,19.7249,19.0723,19.0723,1522300.0],["2007-09-13",19.1972,19.3291,18.8431,19.107,1139100.0],["2007-09-14",18.9334,19.2736,18.8848,19.2389,974900.0],["2007-09-17",19.1556,19.3291,18.9195,18.9334,1003000.0],["2007-09-18",19.0237,19.7179,18.9195,19.4194,2839900.0],["2007-09-19",19.4958,19.8985,19.3083,19.8013,1253300.0],["2007-09-20",19.711,19.9957,19.6624,19.8499,975500.0],["2007-09-21",20.0651,20.3012,19.9262,19.9957,1485000.0],["2007-09-24",19.9748,20.0512,19.5374,19.6069,817100.0],["2007-09-25",19.4472,19.5721,19.0167,19.0306,1156800.0],["2007-09-26",19.1,19.6277,19.0306,19.5097,1113200.0],["2007-09-27",19.0931,19.3361,18.6279,19.1833,1930100.0],["2007-09-28",19.2181,19.2181,18.857,19.0514,1319600.0],["2007-10-01",18.9751,19.5305,18.8431,19.3708,1085400.0],["2007-10-02",19.343,19.5791,19.1972,19.5305,567700.0],["2007-10-03",19.3916,19.5027,19.1139,19.468,1082700.0],["2007-10-04",19.468,19.5305,19.0514,19.0931,1013400.0],["2007-10-05",19.2667,19.6763,19.1625,19.6485,785200.0],["2007-10-08",19.6832,19.7249,19.2667,19.3708,828400.0],["2007-10-09",19.5097,19.5722,18.9403,19.1139,906400.0],["2007-10-10",19.0514,19.107,18.7807,18.9542,836100.0],["2007-10-11",18.8431,18.8431,18.2946,18.5377,1046600.0],["2007-10-12",18.5932,18.7807,18.3849,18.4543,969900.0],["2007-10-15",18.4266,18.4266,18.1002,18.253,795500.0],["2007-10-16",18.2599,18.6001,18.135,18.4682,1274400.0],["2007-10-17",18.5654,18.857,18.5585,18.6765,904300.0],["2007-10-18",18.5377,18.6487,18.2113,18.5029,832400.0],["2007-10-19",18.7806,19.2736,18.7806,18.9334,2245000.0],["2007-10-22",18.8154,19.6207,18.6348,19.6207,1703600.0],["2007-10-23",19.4333,19.6555,18.5307,18.9542,3600200.0],["2007-10-24",18.9265,18.9334,18.2738,18.7668,2077600.0],["2007-10-25",18.6626,18.6626,17.7253,18.2877,2163600.0],["2007-10-26",18.4821,18.5099,17.9128,17.9267,1236100.0],["2007-10-29",17.9267,17.9822,17.3574,17.4962,1258000.0],["2007-10-30",17.4129,17.7184,17.2393,17.5587,1116800.0],["2007-10-31",17.5795,17.8156,17.4337,17.6281,1078900.0],["2007-11-01",17.4268,17.4476,16.9894,17.1768,1511000.0],["2007-11-02",17.2046,17.2046,16.8297,17.1143,2221100.0],["2007-11-05",16.8297,17.1907,16.7603,17.0727,1844700.0],["2007-11-06",17.031,17.399,16.9199,17.3921,3472000.0],["2007-11-07",17.3573,17.4129,17.1074,17.1699,2384900.0],["2007-11-08",17.1838,17.2115,16.8922,17.1005,2053000.0],["2007-11-09",16.8922,17.2185,16.7255,17.0449,1437400.0],["2007-11-12",16.9963,17.3504,16.9963,17.0657,1848800.0],["2007-11-13",17.1491,17.6767,17.0519,17.3712,1483900.0],["2007-11-14",17.4962,17.6837,16.9547,16.9547,1490400.0],["2007-11-15",16.9824,17.156,16.5728,16.7255,1438400.0],["2007-11-16",16.7464,16.8297,16.3992,16.5173,1761500.0],["2007-11-19",16.309,16.3853,15.9132,16.0451,1569400.0],["2007-11-20",16.2257,16.2257,15.6563,15.8646,1579200.0],["2007-11-21",15.7258,16.2743,15.6424,16.0451,1511700.0],["2007-11-23",16.2048,16.6145,16.2048,16.552,602700.0],["2007-11-26",16.5728,16.5867,16.2326,16.2395,1817000.0],["2007-11-27",16.3159,16.3992,15.7744,16.1007,3123800.0],["2007-11-28",16.1909,16.5242,16.0729,16.1632,1652900.0],["2007-11-29",15.9479,16.0799,15.8091,16.0104,1943200.0],["2007-11-30",16.1493,16.2951,15.9688,15.9896,3786800.0],["2007-12-03",15.9477,16.1291,15.8222,15.8222,1120300.0],["2007-12-04",15.7175,15.8152,15.3827,15.4315,1785500.0],["2007-12-05",15.5919,15.5919,14.978,15.0617,2244500.0],["2007-12-06",15.0687,15.5222,15.0059,15.4385,2297600.0],["2007-12-07",15.4315,15.6826,15.292,15.6478,1671000.0],["2007-12-10",15.6547,15.9408,15.6547,15.8919,1645700.0],["2007-12-11",15.8989,15.9547,15.5571,15.6129,1380000.0],["2007-12-12",15.9408,15.9408,14.8664,15.1385,2520500.0],["2007-12-13",15.1036,15.1036,14.692,14.8315,1432800.0],["2007-12-14",14.7966,14.7966,14.3223,14.3362,1599700.0],["2007-12-17",14.2385,14.5385,14.106,14.5036,1531800.0],["2007-12-18",14.5874,14.6292,14.106,14.2804,1415700.0],["2007-12-19",14.0432,14.0641,13.3595,13.5339,3472900.0],["2007-12-20",13.6107,13.813,13.3526,13.7851,2117500.0],["2007-12-21",13.9107,13.9176,13.1991,13.2549,2608700.0],["2007-12-24",13.2758,13.9804,13.2409,13.9386,959700.0],["2007-12-26",13.806,13.8758,13.3944,13.4781,655800.0],["2007-12-27",13.3735,14.1409,13.3526,13.9944,1622000.0],["2007-12-28",13.9455,14.113,13.506,13.5339,1107500.0],["2007-12-31",13.52,13.7293,13.4991,13.6456,1253400.0],["2008-01-02",13.6177,13.6177,13.1642,13.1851,1578600.0],["2008-01-03",13.234,13.3386,12.8572,12.92,1534800.0],["2008-01-04",12.7735,12.8224,12.4666,12.8014,1683500.0],["2008-01-07",12.8782,12.9758,12.5852,12.7875,1197100.0],["2008-01-08",11.3085,12.2852,11.2457,11.2667,3840300.0],["2008-01-09",11.3574,11.448,11.0643,11.4201,2040600.0],["2008-01-10",11.3364,11.8317,11.169,11.7271,2002000.0],["2008-01-11",11.6922,11.7341,11.2039,11.3364,1053000.0],["2008-01-14",11.3713,11.6015,11.3364,11.5736,1022400.0],["2008-01-15",11.4062,11.4341,10.869,10.9039,1869900.0],["2008-01-16",10.9109,11.0923,10.7225,10.9178,1970500.0],["2008-01-17",10.9806,10.9806,10.2202,10.883,2314500.0],["2008-01-18",10.9527,11.0155,10.7016,10.8062,2039100.0],["2008-01-22",10.6807,10.883,10.3318,10.6876,2550800.0],["2008-01-23",10.6388,13.2689,10.3528,12.9968,4154000.0],["2008-01-24",13.0177,13.2758,12.7875,13.2549,3185300.0],["2008-01-25",13.3247,13.6246,12.8782,12.941,3859100.0],["2008-01-28",12.8712,13.0944,12.2433,12.648,2250300.0],["2008-01-29",12.6898,12.927,12.3829,12.5991,1255800.0],["2008-01-30",12.5991,12.8642,12.4596,12.4596,1296600.0],["2008-01-31",12.2573,13.1223,12.1736,12.9619,1682900.0],["2008-02-01",13.0317,13.513,12.927,13.4921,1112000.0],["2008-02-04",13.4921,13.506,12.7805,12.8224,759500.0],["2008-02-05",12.6201,13.0665,12.5154,12.6549,1269600.0],["2008-02-06",12.7038,12.7456,12.2224,12.2573,967400.0],["2008-02-07",12.2364,12.6759,12.2015,12.634,1409400.0],["2008-02-08",12.5573,12.8503,12.3201,12.6061,1081200.0],["2008-02-11",12.641,12.9968,12.4666,12.5363,1384800.0],["2008-02-12",12.627,12.92,12.627,12.8433,958200.0],["2008-02-13",12.927,13.4921,12.927,13.4502,1676700.0],["2008-02-14",13.4921,13.5758,13.1572,13.2409,1584000.0],["2008-02-15",13.1782,13.2619,12.9479,13.0805,889200.0],["2008-02-19",13.1921,13.3316,12.8224,12.8642,931100.0],["2008-02-20",12.7875,13.2061,12.7875,13.0805,1122700.0],["2008-02-21",13.1363,13.2549,12.8014,12.934,1098500.0],["2008-02-22",12.9898,13.2549,12.7317,13.2479,981500.0],["2008-02-25",13.2479,13.506,12.8782,13.4991,1349200.0],["2008-02-26",13.4433,14.0153,13.4433,13.9107,1362500.0],["2008-02-27",13.7781,13.8618,13.3316,13.6386,2308300.0],["2008-02-28",14.2595,14.2595,13.227,13.2968,1957100.0],["2008-02-29",13.1293,13.3037,12.8154,12.8642,1295800.0],["2008-03-03",12.8433,12.8782,12.3968,12.4805,1836300.0],["2008-03-04",12.355,12.6689,12.1178,12.5921,2051700.0],["2008-03-05",12.7387,12.7387,12.1875,12.4457,1875500.0],["2008-03-06",12.355,12.3619,11.6434,11.6504,1853900.0],["2008-03-07",11.5736,11.8666,11.3643,11.5457,929500.0],["2008-03-10",11.5876,11.8387,11.4969,11.5736,1247800.0],["2008-03-11",11.8967,11.9388,11.4051,11.7281,1412700.0],["2008-03-12",11.7773,12.1354,11.6579,12.0161,1552900.0],["2008-03-13",11.8545,12.0863,11.5034,12.0652,1428000.0],["2008-03-14",12.1214,12.1214,11.5104,11.8054,698100.0],["2008-03-17",11.5666,11.9458,11.5104,11.6228,1088300.0],["2008-03-18",11.7703,12.1003,11.6228,12.0371,875000.0],["2008-03-19",12.0722,12.9852,11.9388,12.4655,1740600.0],["2008-03-20",12.5849,13.9614,12.5849,13.8069,3092600.0],["2008-03-24",13.8069,14.151,13.7296,13.8982,1353500.0],["2008-03-25",13.7999,14.0176,13.6313,13.849,969100.0],["2008-03-26",13.6805,13.6875,13.3363,13.3715,742900.0],["2008-03-27",13.4979,13.5541,13.1116,13.1116,827300.0],["2008-03-28",13.0414,13.238,12.5849,12.613,1177600.0],["2008-03-31",12.5919,13.1818,12.5217,13.0273,998000.0],["2008-04-01",13.2521,13.8069,13.2099,13.7507,941300.0],["2008-04-02",13.7507,13.9122,13.3012,13.54,1334800.0],["2008-04-03",13.4768,13.6102,13.224,13.4136,857700.0],["2008-04-04",13.4417,13.4698,13.1467,13.3504,626700.0],["2008-04-07",13.4066,13.5049,13.2451,13.3644,644600.0],["2008-04-08",13.231,13.231,12.7534,12.9009,1004800.0],["2008-04-09",12.929,13.0695,12.4374,12.4515,1118300.0],["2008-04-10",12.4304,12.7535,12.3812,12.5919,2169200.0],["2008-04-11",12.4796,12.6551,12.3672,12.5428,1091300.0],["2008-04-14",12.5638,12.5638,12.318,12.4093,1148000.0],["2008-04-15",12.3883,12.6481,12.3461,12.5779,1336200.0],["2008-04-16",12.7254,13.3083,12.62,12.9501,1264200.0],["2008-04-17",12.8237,13.1608,12.7113,12.929,1531000.0],["2008-04-18",13.2451,13.6383,13.217,13.4066,963400.0],["2008-04-21",13.3434,13.835,13.2451,13.7647,1638700.0],["2008-04-22",14.467,15.387,14.1791,14.6777,2967400.0],["2008-04-23",14.7479,15.8014,14.7479,15.373,2803300.0],["2008-04-24",15.3379,15.3589,14.8322,15.078,1980300.0],["2008-04-25",15.1553,15.394,14.9586,15.3098,1426300.0],["2008-04-28",15.5134,15.5134,14.9937,15.1412,880900.0],["2008-04-29",15.1482,15.7101,15.1131,15.6749,1402900.0],["2008-04-30",15.7873,16.5036,15.7171,15.9348,3046300.0],["2008-05-01",15.8505,16.4053,15.7452,16.3843,1771300.0],["2008-05-02",16.4966,16.6722,16.0472,16.2859,1051600.0],["2008-05-05",16.2859,16.5036,15.9629,16.2017,800700.0],["2008-05-06",16.1455,16.4264,15.9348,16.3913,1085700.0],["2008-05-07",16.4404,16.5949,15.9559,16.0682,1215200.0],["2008-05-08",16.3281,16.3351,15.6188,15.9699,909800.0],["2008-05-09",15.8014,16.0823,15.3379,15.4151,1506500.0],["2008-05-12",15.4291,16.2368,15.4291,16.2298,1141800.0],["2008-05-13",16.2649,16.5036,15.9207,16.2719,1546800.0],["2008-05-14",16.314,16.6862,16.1665,16.602,1609900.0],["2008-05-15",16.4896,16.7846,16.3281,16.7565,643700.0],["2008-05-16",16.7635,16.7635,15.6749,15.991,1546200.0],["2008-05-19",15.9699,16.0823,15.6609,15.7311,1219200.0],["2008-05-20",15.682,15.689,14.9095,15.1693,1446900.0],["2008-05-21",15.2395,15.3519,14.2493,14.4038,2138000.0],["2008-05-22",14.4038,14.8884,14.3898,14.7901,1027200.0],["2008-05-23",13.9403,14.0737,13.5049,13.8701,3047300.0],["2008-05-27",13.9895,14.3476,13.8771,14.1369,1616400.0],["2008-05-28",14.3968,15.1342,14.3125,15.0359,2128900.0],["2008-05-29",14.9446,15.2185,14.7269,15.1904,1609300.0],["2008-05-30",15.2746,15.4853,14.9165,15.4011,1549700.0],["2008-06-02",15.2395,15.2536,14.6215,14.8743,1231600.0],["2008-06-03",15.085,15.085,14.5513,14.8252,1120100.0],["2008-06-04",14.9446,15.2747,14.8252,15.2114,1034100.0],["2008-06-05",15.5064,15.5064,14.8954,15.0921,1450200.0],["2008-06-06",14.8603,14.8603,13.9754,14.1089,2389100.0],["2008-06-09",14.2634,14.2844,13.7437,13.8279,2278100.0],["2008-06-10",13.7086,14.2142,13.6594,14.0948,1505800.0],["2008-06-11",14.1018,14.1018,13.5119,13.7015,1519200.0],["2008-06-12",13.9982,14.3654,13.7651,13.9346,1260500.0],["2008-06-13",14.1747,14.3584,13.9134,14.1747,787600.0],["2008-06-16",14.0829,14.2454,13.8428,14.203,726700.0],["2008-06-17",14.3442,14.3937,13.9134,13.9275,916800.0],["2008-06-18",13.8145,13.9346,13.3766,13.5108,1333400.0],["2008-06-19",13.4473,13.4897,13.0518,13.4685,1749200.0],["2008-06-20",13.3837,13.3978,12.9105,13.2425,1264100.0],["2008-06-23",13.2495,13.2919,12.8258,12.8681,1495000.0],["2008-06-24",12.9458,13.7015,12.7905,13.3202,1844700.0],["2008-06-25",13.4261,14.4714,13.3201,13.8569,1648700.0],["2008-06-26",13.6027,13.645,13.0165,13.0659,1097000.0],["2008-06-27",13.5673,13.7368,13.0518,13.3978,3158500.0],["2008-06-30",13.3978,13.984,13.1648,13.3484,1839600.0],["2008-07-01",13.1789,13.1789,12.6068,12.9035,2056700.0],["2008-07-02",12.9388,13.1506,12.3738,12.3949,2422800.0],["2008-07-03",12.5009,12.5362,12.0065,12.2961,1252200.0],["2008-07-07",12.3667,12.7834,11.9853,12.3596,2260800.0],["2008-07-08",12.3596,12.7269,12.2325,12.6421,2664300.0],["2008-07-09",12.6916,12.7834,12.1831,12.2254,1603300.0],["2008-07-10",12.2113,12.2396,11.7381,11.8582,1699600.0],["2008-07-11",11.8582,12.3384,11.6534,12.0489,2176000.0],["2008-07-14",12.2184,12.289,11.9571,12.0842,1992700.0],["2008-07-15",11.9217,12.1266,11.3638,11.8299,2077100.0],["2008-07-16",11.8652,13.1365,11.6251,12.7763,3055100.0],["2008-07-17",12.8116,13.4473,12.3949,13.2071,2448300.0],["2008-07-18",13.2778,13.5673,12.8964,13.1577,1854600.0],["2008-07-21",13.2919,13.5108,13.0306,13.1295,1902900.0],["2008-07-22",12.9105,13.5603,12.6633,13.4897,1535400.0],["2008-07-23",13.3625,14.4996,12.9882,14.0476,2782400.0],["2008-07-24",13.9982,13.9982,12.9741,13.0165,1742700.0],["2008-07-25",13.1365,13.2142,12.7763,12.7905,1376200.0],["2008-07-28",12.7622,13.1577,12.4726,12.6633,1028100.0],["2008-07-29",12.6421,13.1789,12.6421,13.0588,1285000.0],["2008-07-30",13.1436,13.5885,12.8823,13.0588,1465100.0],["2008-07-31",12.9105,13.2778,12.8328,12.9882,859300.0],["2008-08-01",13.073,13.1012,12.4797,12.628,1624000.0],["2008-08-04",12.5009,12.9176,12.2961,12.8046,2794700.0],["2008-08-05",12.8893,13.8993,12.8893,13.8216,3553400.0],["2008-08-06",12.9953,13.8287,12.8399,13.6662,2427400.0],["2008-08-07",13.4332,13.4967,13.0094,13.0871,1272700.0],["2008-08-08",13.1012,14.316,13.0235,14.203,1973400.0],["2008-08-11",13.5108,15.1423,13.1718,14.5349,2984500.0],["2008-08-12",14.3372,14.6974,14.2595,14.5067,1987100.0],["2008-08-13",14.3584,14.4078,13.9275,14.097,1307300.0],["2008-08-14",13.9911,14.7327,13.8357,14.4643,1666600.0],["2008-08-15",14.5561,14.8457,14.323,14.6832,1069400.0],["2008-08-18",14.7256,14.8174,14.203,14.2595,1135800.0],["2008-08-19",14.1677,14.1959,13.7368,13.8569,1523900.0],["2008-08-20",13.8075,14.0123,13.4473,13.6168,1020200.0],["2008-08-21",13.5532,13.5532,13.0376,13.1295,1401600.0],["2008-08-22",13.3625,13.8287,13.2566,13.8216,1090800.0],["2008-08-25",13.6592,13.7086,13.2637,13.299,727700.0],["2008-08-26",12.9105,13.0235,12.1054,12.9811,3023700.0],["2008-08-27",12.9811,13.073,12.741,12.9035,1021700.0],["2008-08-28",12.9317,13.5673,12.8681,13.5038,1201500.0],["2008-08-29",13.3766,13.5956,13.2778,13.3625,1137900.0],["2008-09-02",13.6309,14.8245,13.5956,13.8852,2627100.0],["2008-09-03",13.8781,14.1253,13.7722,13.8216,1960100.0],["2008-09-04",13.5885,13.7933,13.3413,13.4473,1913700.0],["2008-09-05",13.3413,13.4049,12.8964,13.3131,2192500.0],["2008-09-08",13.9911,14.0688,13.3978,13.6874,2190300.0],["2008-09-09",13.7792,13.8075,13.2001,13.2283,2722600.0],["2008-09-10",13.3917,13.6475,13.1218,13.5338,1391600.0],["2008-09-11",13.2923,13.4699,13.0152,13.4202,1720200.0],["2008-09-12",13.2354,13.2354,12.6742,12.8163,2164300.0],["2008-09-15",12.184,13.0223,12.0703,12.7168,1417700.0],["2008-09-16",12.3687,13.1431,12.3687,12.9299,1464500.0],["2008-09-17",12.7239,13.1431,12.2906,13.0223,2398600.0],["2008-09-18",13.0934,14.2372,12.8163,14.2301,2404400.0],["2008-09-19",14.4716,15.3596,13.9814,14.8055,3265400.0],["2008-09-22",14.3579,14.365,13.3349,13.3988,2106600.0],["2008-09-23",13.4202,13.548,12.731,12.9868,1592500.0],["2008-09-24",12.9584,13.0649,12.4966,12.5889,1490700.0],["2008-09-25",12.5889,12.8234,12.5179,12.6884,1169900.0],["2008-09-26",12.7097,12.8447,12.454,12.795,1008900.0],["2008-09-29",12.5392,12.6174,12.0348,12.2906,1598700.0],["2008-09-30",12.6387,12.7381,11.9851,12.7097,1195400.0],["2008-10-01",12.5463,12.7523,12.5037,12.6245,652000.0],["2008-10-02",12.5463,12.7452,12.0703,12.1201,1010000.0],["2008-10-03",12.319,12.3616,11.438,11.4807,1130000.0],["2008-10-06",11.0544,11.097,10.0243,10.7844,2293700.0],["2008-10-07",10.9052,11.0473,10.4932,10.4932,1556500.0],["2008-10-08",10.0953,10.5571,9.8893,10.1664,1882900.0],["2008-10-09",10.2019,10.3369,9.2712,9.3422,1369500.0],["2008-10-10",7.7438,8.5963,6.2305,8.4542,4293400.0],["2008-10-13",9.598,9.9106,8.575,8.8591,1825900.0],["2008-10-14",9.3849,9.3849,8.1984,8.2908,1674400.0],["2008-10-15",8.1558,8.2908,7.4809,7.488,1856100.0],["2008-10-16",7.5164,7.7935,7.1186,7.694,2191900.0],["2008-10-17",7.4028,7.6585,7.2678,7.3459,2359900.0],["2008-10-20",7.3956,7.5804,7.1257,7.2607,2035900.0],["2008-10-21",7.1612,7.2322,6.671,6.671,1747500.0],["2008-10-22",6.4934,6.6213,6.2447,6.4152,1681300.0],["2008-10-23",6.3584,6.5431,5.8682,6.1666,2111600.0],["2008-10-24",5.783,5.8966,5.4562,5.719,1181500.0],["2008-10-27",5.6338,5.9961,5.5556,5.6906,1004100.0],["2008-10-28",5.7261,6.1524,5.3851,6.1382,1678500.0],["2008-10-29",6.1595,6.7634,6.0458,6.465,2339300.0],["2008-10-30",6.6497,6.8344,6.124,6.3584,2276200.0],["2008-10-31",6.3939,6.6639,6.33,6.6071,1872300.0],["2008-11-03",6.5289,6.742,6.4863,6.6639,1324300.0],["2008-11-04",6.806,6.9054,6.6284,6.8699,1357600.0],["2008-11-05",6.7918,6.941,6.7065,6.7563,2661400.0],["2008-11-06",6.6994,6.8628,6.4508,6.465,1249700.0],["2008-11-07",6.5218,6.536,6.2518,6.4792,1598300.0],["2008-11-10",6.6426,6.6852,6.2163,6.2945,1373400.0],["2008-11-11",6.195,6.195,5.7545,5.8114,1249200.0],["2008-11-12",5.7119,5.8043,5.0796,5.1009,9451100.0],["2008-11-13",5.1507,5.4064,4.902,5.4064,3681200.0],["2008-11-14",5.3354,5.4562,5.0796,5.1151,1466700.0],["2008-11-17",5.0796,5.1791,4.8807,4.8807,1179900.0],["2008-11-18",4.8594,4.9446,4.5539,4.7599,1056800.0],["2008-11-19",4.7599,4.7883,3.7511,3.815,3437600.0],["2008-11-20",3.7582,3.8221,3.3533,3.3746,4012500.0],["2008-11-21",3.4456,3.4669,2.7565,2.8346,9419900.0],["2008-11-24",3.3746,3.5593,3.0833,3.5167,5459200.0],["2008-11-25",3.673,4.4829,3.5167,4.4544,4945400.0],["2008-11-26",4.3337,4.7315,4.2129,4.6605,2193100.0],["2008-11-28",4.6392,4.7173,4.49,4.7173,687500.0],["2008-12-01",4.5397,4.6107,4.1845,4.1845,1498700.0],["2008-12-02",4.2352,4.5971,4.1772,4.5899,1423600.0],["2008-12-03",4.4741,4.8722,4.4161,4.7347,1717200.0],["2008-12-04",4.6188,4.9736,4.5754,4.7057,1636000.0],["2008-12-05",4.6044,5.5455,4.4523,5.379,2540300.0],["2008-12-08",5.5093,5.7699,5.3935,5.6541,2622600.0],["2008-12-09",5.6324,5.8785,5.4369,5.4804,2297700.0],["2008-12-10",5.5383,6.617,5.4876,6.1898,3325000.0],["2008-12-11",6.0812,6.1102,5.5093,5.6324,1796500.0],["2008-12-12",5.4586,6.284,5.4586,6.1971,2226400.0],["2008-12-15",6.1536,6.2405,5.531,5.6034,1700300.0],["2008-12-16",5.6831,6.1754,5.6251,6.1754,1699200.0],["2008-12-17",6.103,6.4794,6.0016,6.3419,1849500.0],["2008-12-18",6.3708,6.4794,6.0523,6.226,1390200.0],["2008-12-19",6.2839,8.1011,6.2839,8.0938,7283000.0],["2008-12-22",7.9056,8.1228,6.979,7.3047,3144000.0],["2008-12-23",7.4206,7.5581,7.1961,7.2396,1522800.0],["2008-12-24",7.2685,7.5292,7.102,7.2903,591500.0],["2008-12-26",7.2975,7.493,7.2034,7.3337,669600.0],["2008-12-29",7.2975,7.4206,6.7473,7.0369,2874200.0],["2008-12-30",7.0948,7.2541,6.8848,7.1382,3991900.0],["2008-12-31",7.1744,7.7029,7.1093,7.6305,1476400.0],["2009-01-02",7.6233,8.2676,7.4785,8.13,1067100.0],["2009-01-05",8.0649,8.2097,7.6522,8.159,4020900.0],["2009-01-06",8.2676,8.6658,8.1228,8.6368,2429900.0],["2009-01-07",8.4703,8.4775,7.3192,7.493,3390500.0],["2009-01-08",7.4423,8.0432,7.3047,7.9635,3466600.0],["2009-01-09",7.9346,7.9563,7.4133,7.5798,1464300.0],["2009-01-12",7.5292,7.5509,6.9645,7.0875,1305700.0],["2009-01-13",7.0441,7.2396,6.921,7.1817,1925400.0],["2009-01-14",6.9862,7.1165,6.5446,6.6314,1560600.0],["2009-01-15",6.5953,7.0007,6.2405,6.8197,1764500.0],["2009-01-16",6.9645,6.9789,6.4215,6.7328,2421000.0],["2009-01-20",6.8269,6.8269,5.9726,6.0523,2262900.0],["2009-01-21",6.1174,6.5229,5.7555,6.0088,3045000.0],["2009-01-22",6.8414,8.2314,6.5808,7.9418,8069800.0],["2009-01-23",7.8043,8.4196,7.7101,8.2748,3379800.0],["2009-01-26",8.2965,8.702,8.0432,8.2386,2167300.0],["2009-01-27",8.3907,8.644,8.2748,8.521,2358800.0],["2009-01-28",8.6079,8.8468,8.3762,8.5427,3145800.0],["2009-01-29",8.3907,8.4703,7.9925,8.159,2358100.0],["2009-01-30",8.1228,8.2097,7.7681,7.9418,2413000.0],["2009-02-02",7.8115,8.0432,7.6378,7.9708,2129500.0],["2009-02-03",8.2097,8.4269,7.9997,8.3183,2180900.0],["2009-02-04",8.3183,8.702,8.2169,8.4269,2447600.0],["2009-02-05",8.3907,8.7382,8.2893,8.7309,2212100.0],["2009-02-06",8.7671,9.0857,8.7237,8.8757,2282700.0],["2009-02-09",8.8323,8.883,8.521,8.7382,1872400.0],["2009-02-10",8.6296,8.8033,8.4196,8.4703,2377200.0],["2009-02-11",8.492,8.6875,8.3907,8.5572,1857100.0],["2009-02-12",8.3907,8.8106,8.3907,8.7599,2060700.0],["2009-02-13",8.7599,8.8106,8.3834,8.4775,1715200.0],["2009-02-17",8.2024,8.2821,7.797,7.9635,2471100.0],["2009-02-18",8.0432,8.1662,7.6957,7.9635,2279600.0],["2009-02-19",8.0866,8.1662,7.6884,7.7536,1439800.0],["2009-02-20",7.5581,8.1011,7.4568,7.8839,3977800.0],["2009-02-23",7.9491,8.0866,7.5509,7.8043,3189800.0],["2009-02-24",7.9491,8.2024,7.7536,7.9997,3519600.0],["2009-02-25",7.9129,8.2748,7.6522,8.0287,3775900.0],["2009-02-26",8.1011,8.1735,7.7319,7.797,2269700.0],["2009-02-27",7.5943,8.2314,7.5292,7.9635,2546300.0],["2009-03-02",7.7463,7.826,7.4785,7.5292,2156200.0],["2009-03-03",7.6884,7.9201,7.5292,7.6016,2924900.0],["2009-03-04",7.7391,7.9346,7.5509,7.7753,1643000.0],["2009-03-05",7.5871,7.6957,7.2613,7.3047,2190000.0],["2009-03-06",7.4133,7.5219,6.9862,7.2106,1771700.0],["2009-03-09",7.1889,7.5436,7.1165,7.2251,1407200.0],["2009-03-10",7.5106,8.0523,7.3935,7.9937,2002700.0],["2009-03-11",8.2353,9.3187,8.0889,9.143,5433400.0],["2009-03-12",9.2089,9.6115,9.0405,9.531,2471500.0],["2009-03-13",9.5749,9.7359,9.304,9.6481,2570600.0],["2009-03-16",9.7872,9.9922,9.1284,9.165,2431700.0],["2009-03-17",9.3699,9.7725,9.1503,9.7506,1827900.0],["2009-03-18",9.9922,10.8267,9.9555,10.6729,4037800.0],["2009-03-19",10.5924,10.7461,10.1605,10.4533,2337900.0],["2009-03-20",10.4973,10.5046,9.8091,9.9702,2179700.0],["2009-03-23",10.285,10.8706,10.1239,10.834,2908800.0],["2009-03-24",10.8267,10.9145,10.0361,10.0361,2648700.0],["2009-03-25",10.0507,10.4167,9.6115,10.1898,2276500.0],["2009-03-26",10.3142,11.383,10.2118,11.2366,4519400.0],["2009-03-27",11.1488,11.5514,11.1488,11.3025,4380800.0],["2009-03-30",11.017,11.0902,10.6363,10.9218,2742900.0],["2009-03-31",11.0902,11.222,10.7974,11.0536,3109800.0],["2009-04-01",10.8193,11.0975,10.7242,11.0463,3611200.0],["2009-04-02",11.2439,12.0857,11.1488,11.9467,4586800.0],["2009-04-03",11.8954,12.2102,11.4708,12.2102,3114400.0],["2009-04-06",12.0931,12.1809,11.4562,11.8954,3676000.0],["2009-04-07",13.2789,13.3229,12.115,12.3346,9100700.0],["2009-04-08",12.4591,12.7739,12.3493,12.6933,5883700.0],["2009-04-09",13.0886,13.5864,12.9129,13.4986,4028900.0],["2009-04-13",13.3668,13.7987,13.1911,13.6962,2677300.0],["2009-04-14",13.4986,13.5059,12.9642,13.1179,2180200.0],["2009-04-15",13.074,13.2497,12.5323,13.1545,2928700.0],["2009-04-16",13.3668,13.9231,13.0447,13.7474,3745800.0],["2009-04-17",13.8206,14.2745,13.5864,14.1501,2977100.0],["2009-04-20",13.7841,13.828,13.2131,13.3888,2791300.0],["2009-04-21",13.3521,13.6084,12.708,13.462,5321800.0],["2009-04-22",13.8426,14.7064,13.7767,14.0256,6348200.0],["2009-04-23",14.0622,14.4063,13.5498,13.7548,3016800.0],["2009-04-24",13.8646,13.9817,13.3229,13.5718,3894200.0],["2009-04-27",13.3082,13.4912,12.6494,12.9422,3222400.0],["2009-04-28",13.2789,13.3448,12.8837,12.9422,2413600.0],["2009-04-29",13.1033,13.1691,12.3932,12.5542,3038400.0],["2009-04-30",12.686,13.623,12.686,12.9715,5346700.0],["2009-05-01",13.3814,13.5059,12.4737,12.5396,4004800.0],["2009-05-04",12.7885,13.462,12.4591,13.0081,3719400.0],["2009-05-05",12.9642,13.4034,12.8324,13.257,2639000.0],["2009-05-06",13.5425,13.6376,12.9203,13.0813,1903700.0],["2009-05-07",13.2936,13.3814,12.5103,12.5982,2295900.0],["2009-05-08",12.8031,13.1765,12.32,12.3932,3732200.0],["2009-05-11",12.1516,12.5103,12.0565,12.2614,2632900.0],["2009-05-12",12.3493,12.4444,11.5587,11.9833,2843900.0],["2009-05-13",11.7124,11.9101,11.0609,11.1048,2967800.0],["2009-05-14",11.0023,11.749,11.0023,11.4635,4363700.0],["2009-05-15",11.4196,11.566,11.1414,11.2952,3215200.0],["2009-05-18",12.2541,12.6421,11.588,12.5616,4872900.0],["2009-05-19",12.7006,13.3229,12.2395,12.8471,5226800.0],["2009-05-20",12.8837,13.3448,12.4737,12.525,2977000.0],["2009-05-21",12.3639,12.7446,12.1297,12.481,2673100.0],["2009-05-22",12.525,12.525,11.9906,12.137,1781500.0],["2009-05-26",11.954,13.2204,11.954,13.1325,2414400.0],["2009-05-27",12.6274,13.0886,12.2688,12.7958,3168400.0],["2009-05-28",12.9861,13.3009,12.5689,12.8105,1969500.0],["2009-05-29",12.8324,13.1033,12.5908,13.1033,1922600.0],["2009-06-01",13.3741,13.7987,13.1911,13.6376,1639300.0],["2009-06-02",13.5864,13.6889,13.0447,13.4912,2164900.0],["2009-06-03",13.2716,13.4693,12.9935,13.3302,1356700.0],["2009-06-04",13.3448,13.4912,12.9276,13.1179,1540300.0],["2009-06-05",13.257,13.4034,12.9715,13.2057,1592800.0],["2009-06-08",12.9569,13.1399,12.6933,13.0008,1090100.0],["2009-06-09",13.074,13.3082,12.9276,13.0813,1233400.0],["2009-06-10",13.1691,13.601,12.4444,12.7153,2101900.0],["2009-06-11",12.7595,12.8332,11.9197,11.9344,2919300.0],["2009-06-12",11.8828,12.0596,11.5882,12.0375,2755300.0],["2009-06-15",11.8313,11.927,11.566,11.8018,2068400.0],["2009-06-16",11.8681,11.927,11.3966,11.625,2470800.0],["2009-06-17",11.5808,12.0449,11.4261,11.7502,1590000.0],["2009-06-18",11.8092,12.1849,11.7871,11.8828,1585100.0],["2009-06-19",11.927,12.288,11.927,12.1554,1801400.0],["2009-06-22",11.9344,12.1996,11.8018,11.8755,1699200.0],["2009-06-23",11.9049,12.0228,11.4482,11.4924,1629200.0],["2009-06-24",11.3303,11.8386,11.3303,11.6987,2114900.0],["2009-06-25",11.6987,12.1996,11.6987,12.0891,1967100.0],["2009-06-26",12.0449,12.4132,11.8534,12.1922,3681000.0],["2009-06-29",12.288,12.9658,12.1112,12.8774,3360100.0],["2009-06-30",12.9216,13.091,12.4353,12.5458,1958300.0],["2009-07-01",12.7448,13.3783,12.6122,13.2899,3963500.0],["2009-07-02",13.0394,13.0615,12.5164,12.5827,2151600.0],["2009-07-06",12.4574,12.789,12.1775,12.6121,2656400.0],["2009-07-07",12.5974,12.7227,12.1996,12.2806,2545700.0],["2009-07-08",12.4501,12.5237,11.6913,12.0449,4021300.0],["2009-07-09",12.1112,12.1554,11.7944,12.0154,2171500.0],["2009-07-10",11.8828,12.3396,11.765,11.8828,1588400.0],["2009-07-13",11.9418,12.1038,11.4703,11.9712,2203200.0],["2009-07-14",12.0965,12.3838,11.8534,12.3175,2520000.0],["2009-07-15",12.4795,12.4795,11.7723,12.1259,2641800.0],["2009-07-16",12.4353,12.8332,12.3175,12.7006,3806300.0],["2009-07-17",13.0247,13.0247,12.3322,12.509,2752200.0],["2009-07-20",12.5606,12.8921,12.3838,12.8626,1853000.0],["2009-07-21",12.9363,13.0394,12.1259,12.1849,3887800.0],["2009-07-22",12.1333,12.6416,12.1333,12.3248,3022900.0],["2009-07-23",12.1407,12.5974,11.9197,12.207,5091700.0],["2009-07-24",12.1407,12.1554,11.6987,11.7281,4181100.0],["2009-07-27",11.8165,12.0154,11.5366,11.9123,2186100.0],["2009-07-28",11.8534,11.9712,11.6618,11.706,2237300.0],["2009-07-29",11.706,11.9049,11.4334,11.4703,1700900.0],["2009-07-30",11.6618,11.927,11.566,11.6839,2062600.0],["2009-07-31",11.6618,12.2954,11.6618,12.2585,3197100.0],["2009-08-03",12.2659,12.951,12.2659,12.9216,4397900.0],["2009-08-04",12.7079,13.1205,12.6343,12.9805,2803500.0],["2009-08-05",13.5404,13.6582,13.2236,13.5035,5593600.0],["2009-08-06",11.8165,12.0375,11.1019,11.1388,13622900.0],["2009-08-07",11.404,11.5439,10.7925,10.8883,6319800.0],["2009-08-10",10.8515,10.9841,10.6599,10.822,5710200.0],["2009-08-11",10.8736,10.8736,10.3358,10.4168,4943800.0],["2009-08-12",10.4168,10.6084,10.3505,10.4536,4689700.0],["2009-08-13",10.5347,10.7852,10.3726,10.7631,3465400.0],["2009-08-14",10.7778,10.7852,10.4315,10.5494,2202000.0],["2009-08-17",10.3579,10.3873,10.1221,10.2768,2279000.0],["2009-08-18",10.1958,10.4021,10.1884,10.3652,2005600.0],["2009-08-19",10.2032,10.3137,10.0779,10.159,3144400.0],["2009-08-20",10.1369,10.3505,10.0485,10.3358,3185500.0],["2009-08-21",10.38,10.7925,10.38,10.6599,2992700.0],["2009-08-24",10.9399,11.1167,10.6894,10.7262,3262400.0],["2009-08-25",10.6673,11.1093,10.6673,10.9104,2062300.0],["2009-08-26",10.8588,11.1388,10.822,10.8736,1727900.0],["2009-08-27",10.8662,10.9767,10.5568,10.8957,1528600.0],["2009-08-28",11.0209,11.1019,10.8736,11.0356,1352400.0],["2009-08-31",10.8662,10.9841,10.6452,10.7262,1267700.0],["2009-09-01",10.7262,10.8515,10.38,10.4242,2710600.0],["2009-09-02",10.3947,10.7925,10.321,10.6305,3030500.0],["2009-09-03",10.6526,10.822,10.4978,10.7925,2008500.0],["2009-09-04",10.8883,11.1093,10.7189,11.0872,1745800.0],["2009-09-08",11.2345,11.4703,11.1756,11.4408,2773200.0],["2009-09-09",11.426,11.5744,11.2627,11.5595,1963200.0],["2009-09-10",11.5595,11.5595,10.6618,10.8918,8229000.0],["2009-09-11",10.9882,11.3815,10.9882,11.374,3645300.0],["2009-09-14",11.2924,11.5892,11.2034,11.5521,2201500.0],["2009-09-15",11.6263,11.9899,11.6115,11.8489,2971000.0],["2009-09-16",11.8563,12.3757,11.8563,12.3089,3840400.0],["2009-09-17",12.1531,12.5611,12.1382,12.2792,3074800.0],["2009-09-18",11.9602,12.2495,11.9305,12.1382,2542900.0],["2009-09-21",12.0492,12.1308,11.9082,12.0566,1857000.0],["2009-09-22",12.1086,12.2644,12.0492,12.1457,1602800.0],["2009-09-23",12.1902,12.2421,11.7079,11.7228,2802600.0],["2009-09-24",11.7598,11.9082,11.4482,11.8192,4028100.0],["2009-09-25",11.7673,11.8415,11.4779,11.6189,3284800.0],["2009-09-28",11.6634,11.6931,11.4557,11.4927,1866100.0],["2009-09-29",11.5002,11.9082,11.426,11.7821,3516300.0],["2009-09-30",11.604,11.8266,10.9882,11.6708,4553000.0],["2009-10-01",11.6189,11.6857,11.1292,11.1737,2960200.0],["2009-10-02",11.055,11.3666,10.966,10.9882,2692600.0],["2009-10-05",11.0402,11.3592,10.9511,11.2479,2598100.0],["2009-10-06",11.144,11.3666,11.0476,11.0995,3919000.0],["2009-10-07",11.0476,11.1589,10.8473,10.9437,2151700.0],["2009-10-08",11.0921,11.2405,11.0105,11.0773,3577500.0],["2009-10-09",11.0773,11.374,10.9808,11.3518,2125600.0],["2009-10-12",11.4186,11.7524,11.374,11.7005,2300200.0],["2009-10-13",11.6411,11.7079,11.4482,11.4557,1831400.0],["2009-10-14",11.5892,11.7747,11.4705,11.5818,1720400.0],["2009-10-15",11.5373,12.0566,11.4853,11.975,4066000.0],["2009-10-16",11.8786,12.3534,11.7227,12.2421,5283300.0],["2009-10-19",12.257,12.4424,11.9602,12.2495,3559700.0],["2009-10-20",12.3905,12.5018,10.7582,10.8695,14695900.0],["2009-10-21",10.8324,11.0105,10.3353,10.3872,6366800.0],["2009-10-22",10.3724,10.8547,10.3279,10.6469,4265200.0],["2009-10-23",10.6989,10.7582,10.3353,10.3947,2767200.0],["2009-10-26",10.3872,10.454,9.9124,9.9643,5614100.0],["2009-10-27",9.9643,10.135,9.853,10.0608,4024700.0],["2009-10-28",10.0756,10.1721,9.6082,9.623,3353000.0],["2009-10-29",9.7047,10.0237,9.6527,9.7492,5726300.0],["2009-10-30",9.7343,9.8679,9.3782,9.3782,3490700.0],["2009-11-02",9.4524,9.5785,9.1927,9.3485,3398000.0],["2009-11-03",9.2669,9.7343,9.2595,9.6898,3142100.0],["2009-11-04",9.764,10.0237,9.6082,9.6601,3145100.0],["2009-11-05",9.8976,10.1053,9.7937,10.046,3374200.0],["2009-11-06",9.9347,10.2463,9.8679,10.0385,2654000.0],["2009-11-09",10.1721,10.4318,10.1721,10.3724,2594200.0],["2009-11-10",10.2908,10.4318,10.0534,10.1276,2551600.0],["2009-11-11",10.2611,10.2908,9.9347,10.0682,2621800.0],["2009-11-12",10.0311,10.1647,9.8753,9.9421,1348300.0],["2009-11-13",9.994,10.0831,9.8679,9.9792,1387000.0],["2009-11-16",10.0534,10.3056,10.0534,10.2389,1681000.0],["2009-11-17",10.454,10.6766,10.3724,10.5134,3599200.0],["2009-11-18",10.5282,10.6766,10.4169,10.5653,1653900.0],["2009-11-19",10.4169,10.5802,10.0756,10.1869,2052100.0],["2009-11-20",10.276,10.5356,10.046,10.1201,2599500.0],["2009-11-23",10.2166,10.3798,10.1647,10.2314,1761600.0],["2009-11-24",10.2389,10.276,10.0385,10.1795,1098900.0],["2009-11-25",10.2018,10.365,10.0311,10.224,1123000.0],["2009-11-27",9.816,10.2463,9.816,10.2018,749700.0],["2009-11-30",10.1647,10.2834,10.046,10.2389,2400200.0],["2009-12-01",10.2987,10.3137,10.1566,10.2389,1414700.0],["2009-12-02",10.2463,10.4782,10.2089,10.3136,1808800.0],["2009-12-03",10.3137,10.3959,10.1566,10.1566,1699300.0],["2009-12-04",10.3211,10.3959,9.9696,10.366,2786300.0],["2009-12-07",10.2837,10.5156,10.2837,10.351,2541800.0],["2009-12-08",10.2613,10.4483,10.1491,10.3286,1521000.0],["2009-12-09",10.2837,10.366,10.1715,10.2912,1057500.0],["2009-12-10",10.2763,10.4408,10.2688,10.381,1594500.0],["2009-12-11",10.4109,10.6726,10.4109,10.6577,2006600.0],["2009-12-14",10.8372,10.8372,10.4558,10.6427,1179800.0],["2009-12-15",10.5605,10.6278,10.4632,10.5081,2027100.0],["2009-12-16",10.6203,10.8297,10.538,10.7923,2056300.0],["2009-12-17",10.6951,10.9942,10.6652,10.7026,1537300.0],["2009-12-18",10.7175,11.3832,10.6951,11.271,3877200.0],["2009-12-21",11.2785,11.5627,11.256,11.5477,1535700.0],["2009-12-22",11.5627,11.63,11.3832,11.428,1586600.0],["2009-12-23",11.4729,11.5926,11.3682,11.5477,990200.0],["2009-12-24",11.5477,11.63,11.3832,11.4953,355800.0],["2009-12-28",11.5178,11.5327,11.2186,11.3383,1839500.0],["2009-12-29",11.3308,11.5178,11.3158,11.4579,1073200.0],["2009-12-30",11.3682,11.4206,11.1364,11.2485,1177900.0],["2009-12-31",11.2785,11.3158,11.1588,11.1588,1165700.0],["2010-01-04",10.7774,11.069,10.6203,10.9494,3874200.0],["2010-01-05",10.9045,10.9195,10.6951,10.74,2429100.0],["2010-01-06",11.0167,11.1214,10.7774,10.9793,3138700.0],["2010-01-07",11.0167,11.1363,10.8821,10.9868,1618800.0],["2010-01-08",10.7624,10.912,10.6427,10.7923,1846000.0],["2010-01-11",10.8073,10.8895,10.6652,10.8073,1652800.0],["2010-01-12",10.7624,10.9419,10.6951,10.8147,873600.0],["2010-01-13",10.8222,11.0915,10.8147,11.0765,1100600.0],["2010-01-14",11.1214,11.6075,11.0765,11.5552,2966600.0],["2010-01-15",11.5552,11.5552,11.2261,11.3532,1814900.0],["2010-01-19",11.3906,11.5552,11.3009,11.4505,3489900.0],["2010-01-20",12.4078,13.066,12.3704,12.9089,12477700.0],["2010-01-21",12.9463,13.1707,12.7668,13.0286,3918700.0],["2010-01-22",12.9912,13.0809,12.6396,12.6471,2652100.0],["2010-01-25",12.7817,12.7817,12.2657,12.3779,4188500.0],["2010-01-26",12.3255,12.677,12.2657,12.5873,2281200.0],["2010-01-27",12.52,12.6172,12.2881,12.3854,1852100.0],["2010-01-28",12.3928,12.5424,12.2358,12.3779,1759100.0],["2010-01-29",12.4078,12.6471,12.1984,12.2059,1088100.0],["2010-02-01",12.2433,12.5873,12.2059,12.5648,1003800.0],["2010-02-02",12.5873,12.6396,12.4227,12.5873,1549600.0],["2010-02-03",12.4901,12.6471,12.4901,12.5873,1387400.0],["2010-02-04",12.4975,12.5349,12.1011,12.1086,1686800.0],["2010-02-05",12.1161,12.318,12.0114,12.1909,2672600.0],["2010-02-08",12.1909,12.4153,12.0638,12.1909,1290300.0],["2010-02-09",12.5349,12.7817,12.4003,12.7144,2192100.0],["2010-02-10",12.7144,12.9463,12.6696,12.8266,1537400.0],["2010-02-11",12.7817,13.1258,12.7219,13.1183,1388400.0],["2010-02-12",12.9687,13.3651,12.8491,13.3202,1588900.0],["2010-02-16",13.5147,13.7166,13.4773,13.5222,1796300.0],["2010-02-17",13.4923,13.6643,13.4923,13.6269,1534100.0],["2010-02-18",13.6269,13.7166,13.5222,13.6418,1482600.0],["2010-02-19",13.597,13.769,13.5596,13.6493,893400.0],["2010-02-22",13.6942,13.7166,13.4997,13.597,798400.0],["2010-02-23",13.5446,13.7316,13.4025,13.4249,1573500.0],["2010-02-24",13.4923,13.6418,13.4249,13.567,984800.0],["2010-02-25",13.4698,13.6269,13.3128,13.5895,1242600.0],["2010-02-26",13.5521,13.7166,13.4549,13.5446,1251900.0],["2010-03-01",13.5596,13.7316,13.4324,13.6344,1614700.0],["2010-03-02",13.597,13.6643,13.3277,13.3427,2105400.0],["2010-03-03",13.395,13.4399,13.2679,13.3502,1226600.0],["2010-03-04",13.41,13.6493,13.3277,13.5222,2508800.0],["2010-03-05",13.6119,13.8288,13.5297,13.6643,2417600.0],["2010-03-08",13.6867,14.5468,13.6643,14.487,3366900.0],["2010-03-09",14.502,14.7653,14.3591,14.3892,1560100.0],["2010-03-10",14.3666,14.6976,14.329,14.6299,1738500.0],["2010-03-11",14.5622,15.0962,14.5321,15.0436,2062800.0],["2010-03-12",15.1188,15.194,14.8029,14.833,1665000.0],["2010-03-15",14.9759,14.9759,14.5848,14.7954,994900.0],["2010-03-16",14.3967,14.7352,14.3967,14.7202,1440700.0],["2010-03-17",14.833,14.8931,14.6675,14.7878,1151700.0],["2010-03-18",14.848,15.0962,14.8104,14.8932,1155500.0],["2010-03-19",14.848,15.006,14.8029,14.848,1382500.0],["2010-03-22",14.7803,15.4949,14.7578,15.4046,1704400.0],["2010-03-23",15.4498,15.5626,15.2166,15.3369,1595600.0],["2010-03-24",15.2918,15.5024,15.1188,15.3144,2294200.0],["2010-03-25",15.4798,15.5175,15.2015,15.2467,1672000.0],["2010-03-26",15.6905,15.6905,14.7051,14.7352,4192100.0],["2010-03-29",14.8405,14.9458,14.4418,14.7277,2948000.0],["2010-03-30",14.7201,14.8255,14.4795,14.5848,1569200.0],["2010-03-31",14.5998,14.6901,14.3967,14.502,1459600.0],["2010-04-01",14.6073,14.7201,14.2087,14.502,2092900.0],["2010-04-05",14.5321,15.0135,14.4569,14.9383,1601900.0],["2010-04-06",14.8856,15.0962,14.7277,14.9458,1087600.0],["2010-04-07",14.8781,15.1639,14.8781,15.1639,1938500.0],["2010-04-08",15.0962,15.2993,14.9684,15.2091,1482600.0],["2010-04-09",15.2091,15.2392,15.0135,15.1489,1173500.0],["2010-04-12",15.2166,15.4046,15.1113,15.3294,1150500.0],["2010-04-13",15.2993,15.3369,15.1339,15.2241,1675600.0],["2010-04-14",15.2316,15.5551,15.194,15.5551,1432400.0],["2010-04-15",15.5852,15.886,15.4272,15.5776,1234400.0],["2010-04-16",15.4498,15.6077,15.1038,15.3294,1302800.0],["2010-04-19",15.2918,15.5776,14.9609,15.2918,1969200.0],["2010-04-20",14.7578,15.2015,14.4795,15.1639,5047300.0],["2010-04-21",15.1339,15.5024,14.9383,15.3445,2948900.0],["2010-04-22",15.194,15.6754,15.179,15.5701,2753100.0],["2010-04-23",15.5325,15.5325,15.2241,15.3896,2089700.0],["2010-04-26",15.367,15.367,14.9458,14.9759,2759100.0],["2010-04-27",14.9308,15.0887,14.7502,14.7653,2060300.0],["2010-04-28",14.7352,14.7352,14.1184,14.2162,3290300.0],["2010-04-29",14.3516,14.6675,14.2989,14.502,2131300.0],["2010-04-30",14.502,14.5923,13.9304,13.9304,1791300.0],["2010-05-03",14.0281,14.4945,13.9905,14.3516,1441800.0],["2010-05-04",14.1485,14.1485,13.6972,13.7348,1646300.0],["2010-05-05",13.6445,14.141,13.4339,13.7198,1554100.0],["2010-05-06",13.6821,13.9078,12.6817,13.3437,2151000.0],["2010-05-07",13.3061,13.5994,12.9375,13.2684,2336900.0],["2010-05-10",13.8326,13.9078,13.637,13.7423,1187900.0],["2010-05-11",13.6596,14.2237,13.637,13.9304,1177600.0],["2010-05-12",13.9755,14.2764,13.9605,14.1335,1655300.0],["2010-05-13",14.0432,14.1034,13.4565,13.4941,3035200.0],["2010-05-14",13.4038,13.4189,13.103,13.1631,2219600.0],["2010-05-17",13.1631,13.3286,12.8247,13.291,1870900.0],["2010-05-18",13.4038,13.5844,13.1556,13.2534,1986800.0],["2010-05-19",13.2384,13.6069,13.1331,13.449,2011600.0],["2010-05-20",13.1857,13.3587,13.0127,13.0202,2028500.0],["2010-05-21",12.7946,13.4264,12.6366,13.2459,2490800.0],["2010-05-24",13.2308,13.4414,13.0052,13.0277,1416300.0],["2010-05-25",12.6817,13.1631,12.5915,13.103,1481200.0],["2010-05-26",13.1556,13.3662,13.0202,13.0654,948500.0],["2010-05-27",13.276,13.5167,13.1631,13.5167,631500.0],["2010-05-28",13.5919,13.5919,13.2835,13.3738,812500.0],["2010-06-01",13.3061,13.3888,12.9977,12.9977,1125400.0],["2010-06-02",13.0879,13.3587,13.0127,13.3136,884700.0],["2010-06-03",13.4114,13.5016,13.2308,13.4264,803100.0],["2010-06-04",13.2083,13.3136,12.7795,12.93,1819300.0],["2010-06-07",12.5539,12.6968,11.907,11.922,2756200.0],["2010-06-08",11.8769,12.3207,11.7942,12.3132,4074200.0],["2010-06-09",12.3583,12.6968,12.3583,12.441,1096100.0],["2010-06-10",12.6141,12.7194,12.268,12.5163,1299700.0],["2010-06-11",12.2079,12.6742,12.2079,12.6291,1279500.0],["2010-06-14",12.7118,12.8698,12.6517,12.6667,985200.0],["2010-06-15",12.697,12.8563,12.6288,12.7577,1702600.0],["2010-06-16",12.5681,12.7198,12.3254,12.333,2285100.0],["2010-06-17",12.3406,12.4392,11.8855,12.1358,2978300.0],["2010-06-18",12.1509,12.1889,11.9158,12.0903,3115400.0],["2010-06-21",12.2495,12.2571,11.802,11.8627,1524900.0],["2010-06-22",11.8627,12.0372,11.5441,11.5745,1512400.0],["2010-06-23",11.5366,11.8324,11.4607,11.6958,1884200.0],["2010-06-24",11.62,11.6276,11.0891,11.1118,3054500.0],["2010-06-25",11.1952,11.5441,11.0815,11.3166,2632700.0],["2010-06-28",11.3621,11.4228,11.2104,11.2483,1696000.0],["2010-06-29",11.0739,11.1346,10.8388,10.9449,2160100.0],["2010-06-30",10.9525,11.2483,10.9374,10.9677,1826100.0],["2010-07-01",11.0435,11.0435,10.5885,10.816,2718700.0],["2010-07-02",10.8539,10.9601,10.7098,10.8008,1355900.0],["2010-07-06",10.9677,11.0511,10.6491,10.7098,2125500.0],["2010-07-07",10.7781,11.2256,10.6643,11.2104,2043200.0],["2010-07-08",11.3014,11.4304,11.2028,11.3469,1162900.0],["2010-07-09",11.3014,11.6048,11.2559,11.5745,796200.0],["2010-07-12",11.5517,11.7034,11.4076,11.6503,1044600.0],["2010-07-13",11.802,12.0978,11.7944,12.022,1495400.0],["2010-07-14",11.9537,12.0978,11.8551,12.0068,1630500.0],["2010-07-15",12.0372,12.2419,11.802,12.1964,2169900.0],["2010-07-16",12.1206,12.1358,11.7565,11.7793,1494000.0],["2010-07-19",11.7869,11.9461,11.5897,11.6579,1563500.0],["2010-07-20",11.491,11.7869,11.3545,11.7641,2155800.0],["2010-07-21",11.8096,11.8551,11.5897,11.6352,1692400.0],["2010-07-22",11.7489,12.3709,11.7489,12.333,2734400.0],["2010-07-23",12.2799,12.4695,12.1433,12.3178,1858800.0],["2010-07-26",12.4012,12.515,12.2723,12.4543,1157800.0],["2010-07-27",12.5681,12.5909,12.3709,12.4619,1616700.0],["2010-07-28",12.4088,12.5378,12.1206,12.2116,1109900.0],["2010-07-29",12.333,12.3709,11.7641,12.0144,1166300.0],["2010-07-30",11.9082,12.0068,11.7489,11.9234,1129000.0],["2010-08-02",12.0751,12.2875,11.9916,12.2116,883800.0],["2010-08-03",12.1509,12.1737,11.9158,12.022,730700.0],["2010-08-04",12.0751,12.1964,12.0447,12.1661,615000.0],["2010-08-05",12.0599,12.1509,11.9006,12.0827,1270000.0],["2010-08-06",11.8779,12.1509,11.7944,11.9158,2309900.0],["2010-08-09",12.022,12.2192,11.9992,12.1964,984800.0],["2010-08-10",12.0144,12.2116,11.6883,11.7944,3364400.0],["2010-08-11",11.5745,11.5972,11.1952,11.2938,2578900.0],["2010-08-12",11.4455,12.1509,11.3773,11.8703,5587300.0],["2010-08-13",11.6124,11.7413,11.4076,11.4304,2193600.0],["2010-08-16",11.3394,11.6124,11.3014,11.5062,1590800.0],["2010-08-17",11.5972,11.9386,11.5366,11.7944,1167900.0],["2010-08-18",11.802,12.3633,11.7489,12.1661,1879900.0],["2010-08-19",11.9006,12.1813,11.7944,11.8627,1624000.0],["2010-08-20",11.8551,11.8855,11.6579,11.8324,1217100.0],["2010-08-23",11.9461,12.2647,11.9006,11.9537,2270900.0],["2010-08-24",11.7869,12.1358,11.6731,11.931,1360300.0],["2010-08-25",11.8248,12.2268,11.8096,12.0599,1989100.0],["2010-08-26",12.1206,12.295,11.9992,12.0068,2106100.0],["2010-08-27",12.1054,12.6667,12.0068,12.606,1783500.0],["2010-08-30",12.5302,12.7198,12.1964,12.1964,904100.0],["2010-08-31",12.1206,12.1358,11.9158,11.9461,2375800.0],["2010-09-01",12.1509,12.6515,12.1282,12.6136,2615000.0],["2010-09-02",12.8715,13.8196,12.6439,13.7893,4463300.0],["2010-09-03",13.9182,14.123,13.4935,13.6755,2294900.0],["2010-09-07",13.8879,13.9258,13.5314,13.5541,1592300.0],["2010-09-08",13.6535,13.7758,13.5771,13.7147,1111800.0],["2010-09-09",13.837,13.8446,13.5236,13.6612,1283200.0],["2010-09-10",13.6612,14.0357,13.6612,13.73,1249400.0],["2010-09-13",13.9058,14.1275,13.8523,14.0816,1169400.0],["2010-09-14",14.0893,14.3568,13.9975,14.2422,1214900.0],["2010-09-15",14.2039,14.4409,14.181,14.3492,1540500.0],["2010-09-16",14.2804,14.4409,14.074,14.3798,1548800.0],["2010-09-17",14.0052,14.0281,13.1948,13.493,5548700.0],["2010-09-20",13.493,13.6306,13.2636,13.4777,2727000.0],["2010-09-21",13.5159,13.6994,13.363,13.5541,1647500.0],["2010-09-22",13.5006,13.7835,13.4165,13.6917,1669200.0],["2010-09-23",13.5694,14.0969,13.5006,13.7835,2194600.0],["2010-09-24",13.9517,14.2116,13.9287,14.074,1407200.0],["2010-09-27",14.074,14.181,13.9746,14.0052,1859100.0],["2010-09-28",14.0128,14.3645,13.9134,14.3645,1780200.0],["2010-09-29",14.2727,14.418,14.1504,14.4027,1727200.0],["2010-09-30",14.4639,14.5556,14.2574,14.418,2230900.0],["2010-10-01",14.4409,14.5709,14.3415,14.5709,1961600.0],["2010-10-04",14.5556,14.7543,14.4944,14.6932,2425100.0],["2010-10-05",14.892,14.9531,14.7161,14.7161,1696600.0],["2010-10-06",14.7467,14.892,14.3186,14.5097,1644600.0],["2010-10-07",14.5556,14.7238,14.3186,14.5097,2313600.0],["2010-10-08",14.5097,14.7161,14.3568,14.5556,1905000.0],["2010-10-11",14.762,15.0984,14.6855,14.9608,2815500.0],["2010-10-12",14.892,15.2665,14.8308,15.2054,1332000.0],["2010-10-13",15.2742,15.2895,14.9761,15.1595,1772300.0],["2010-10-14",15.0831,15.1213,14.8308,14.999,1695600.0],["2010-10-15",15.1366,15.2513,14.9302,15.213,1284100.0],["2010-10-18",15.213,15.4577,15.1901,15.3124,1437200.0],["2010-10-19",15.0449,15.1595,14.7085,14.8232,1617800.0],["2010-10-20",14.8767,15.0907,14.7773,14.9684,1034400.0],["2010-10-21",15.0601,15.213,14.8232,14.9684,1007500.0],["2010-10-22",15.0449,15.6106,15.0449,15.4347,2263300.0],["2010-10-25",15.6029,15.7023,15.236,15.2971,2752800.0],["2010-10-26",14.9837,15.5494,14.9455,15.3736,2421700.0],["2010-10-27",15.0754,15.0754,13.8752,14.0128,5214600.0],["2010-10-28",14.1351,14.1351,13.73,13.9975,2504700.0],["2010-10-29",14.0128,14.4333,13.9899,14.1734,2814100.0],["2010-11-01",14.2192,14.3492,14.0969,14.181,1469300.0],["2010-11-02",14.3339,14.525,14.2269,14.2957,1448900.0],["2010-11-03",14.2574,14.5785,14.2574,14.4409,1714400.0],["2010-11-04",14.6168,14.7314,14.3798,14.4562,2121800.0],["2010-11-05",14.5097,14.5785,14.3492,14.4409,1783800.0],["2010-11-08",14.3186,14.5556,14.2192,14.4027,1636000.0],["2010-11-09",14.4103,14.4409,14.0816,14.1886,1556200.0],["2010-11-10",14.1734,14.3798,14.0357,14.3339,2577600.0],["2010-11-11",14.8232,14.9149,14.311,14.632,4073400.0],["2010-11-12",14.4944,14.6244,14.1886,14.3339,1442200.0],["2010-11-15",14.4333,14.6932,14.1657,14.2574,1499600.0],["2010-11-16",14.1963,14.288,13.8523,13.944,911400.0],["2010-11-17",13.9975,14.2192,13.944,14.0816,2503900.0],["2010-11-18",14.2574,14.4944,14.1963,14.3262,1390800.0],["2010-11-19",14.3186,14.4103,14.2498,14.3568,1692600.0],["2010-11-22",14.3186,14.7391,14.3033,14.6932,2475800.0],["2010-11-23",14.5327,14.869,14.4868,14.8002,2101200.0],["2010-11-24",14.8767,15.2895,14.8767,15.2513,1708000.0],["2010-11-26",15.1519,15.45,15.106,15.2818,488700.0],["2010-11-29",15.1901,15.5265,15.0754,15.473,2000300.0],["2010-11-30",15.2971,15.7023,15.2742,15.6259,2587000.0],["2010-12-01",15.9011,16.3521,15.8705,16.1686,2708800.0],["2010-12-02",16.161,16.505,16.0998,16.4821,1472600.0],["2010-12-03",16.3598,16.612,16.2909,16.5509,1158000.0],["2010-12-06",16.4515,16.6579,16.3521,16.5967,1022500.0],["2010-12-07",16.7955,17.2465,16.7955,16.9331,2159600.0],["2010-12-08",16.8869,16.9254,16.51,16.5946,1744800.0],["2010-12-09",16.5715,16.6331,16.233,16.2946,2065400.0],["2010-12-10",16.3715,16.4869,16.3022,16.4561,981600.0],["2010-12-13",16.5869,16.5869,15.9407,15.956,1929500.0],["2010-12-14",16.0253,16.0791,15.6868,15.8176,1633800.0],["2010-12-15",15.8176,16.0638,15.5021,15.5098,2194400.0],["2010-12-16",15.4944,16.1407,15.4944,16.1022,1487800.0],["2010-12-17",16.133,16.3792,15.9637,16.2407,1939600.0],["2010-12-20",16.2484,16.2946,16.1484,16.2176,1872800.0],["2010-12-21",16.2176,16.41,15.9253,16.3099,1704600.0],["2010-12-22",16.3561,16.4946,16.1868,16.3638,1770800.0],["2010-12-23",16.41,16.6485,16.3407,16.3869,791600.0],["2010-12-27",16.2946,16.3792,16.1176,16.3099,629600.0],["2010-12-28",16.3253,16.333,16.0176,16.2792,805600.0],["2010-12-29",16.2869,16.4869,16.2715,16.3253,631000.0],["2010-12-30",16.2946,16.433,16.233,16.3561,701500.0],["2010-12-31",16.2792,16.3176,16.0638,16.0638,961700.0],["2011-01-03",16.3484,16.6485,16.3407,16.4253,2373200.0],["2011-01-04",16.5023,16.5484,16.0791,16.0945,2091000.0],["2011-01-05",16.0484,16.3561,15.8406,16.3099,2009900.0],["2011-01-06",16.4253,16.7331,16.3638,16.6638,2308000.0],["2011-01-07",16.71,17.0793,16.6408,16.8639,2085300.0],["2011-01-10",16.7869,16.9331,16.5484,16.7715,3787400.0],["2011-01-11",16.81,16.8177,16.41,16.4792,1634200.0],["2011-01-12",16.6331,16.9331,16.6254,16.71,1056500.0],["2011-01-13",16.7639,16.8639,16.6408,16.7792,1280300.0],["2011-01-14",16.6946,16.9639,16.6715,16.7023,1428900.0],["2011-01-18",16.7408,16.7485,16.3561,16.4869,1975000.0],["2011-01-19",16.5177,16.5177,15.9176,16.1638,2563200.0],["2011-01-20",16.1176,16.6638,16.0714,16.5023,2344800.0],["2011-01-21",16.5946,16.6023,16.1638,16.1868,1723500.0],["2011-01-24",16.1253,16.2176,15.8637,16.0714,2137100.0],["2011-01-25",16.9408,18.0102,16.8716,17.8871,8251200.0],["2011-01-26",17.9948,17.9948,17.5101,17.664,3832000.0],["2011-01-27",17.5947,18.6026,17.5947,18.4333,3964300.0],["2011-01-28",18.441,18.7795,18.0333,18.0794,3840300.0],["2011-01-31",18.1717,18.5333,18.064,18.1025,2811000.0],["2011-02-01",18.3025,18.7026,18.1948,18.4718,2572300.0],["2011-02-02",18.3179,18.5641,18.064,18.0794,1960400.0],["2011-02-03",18.164,18.4641,18.0871,18.4102,1815900.0],["2011-02-04",18.3256,18.4564,18.0486,18.2641,1290300.0],["2011-02-07",18.341,18.4641,17.9409,18.0179,1031100.0],["2011-02-08",18.1179,18.1717,17.9025,18.0486,1543500.0],["2011-02-09",18.0563,18.8488,18.0563,18.8411,2361100.0],["2011-02-10",18.6564,18.7872,18.5795,18.6872,2068000.0],["2011-02-11",18.6179,19.1103,18.5872,18.818,1400900.0],["2011-02-14",18.7641,18.818,18.2948,18.441,1705300.0],["2011-02-15",18.3718,18.441,18.2102,18.3256,738600.0],["2011-02-16",18.4179,18.8564,18.2256,18.341,1443900.0],["2011-02-17",18.3795,18.7872,18.3025,18.618,1293900.0],["2011-02-18",18.6641,18.7257,18.5026,18.5872,578600.0],["2011-02-22",18.3333,18.3948,17.6178,17.7794,1677800.0],["2011-02-23",17.8409,17.9179,17.0177,17.6563,2208900.0],["2011-02-24",17.6178,17.8409,17.2485,17.7948,1832800.0],["2011-02-25",17.8717,19.1103,17.8717,18.3256,3568300.0],["2011-02-28",18.3641,18.5564,18.1025,18.1871,2232800.0],["2011-03-01",18.241,18.3564,17.6947,17.8717,1572900.0],["2011-03-02",17.8178,17.9871,17.6101,17.8794,1664300.0],["2011-03-03",18.1179,18.641,18.1102,18.3179,1429700.0],["2011-03-04",18.2641,18.5179,18.0333,18.3256,1198200.0],["2011-03-07",18.9488,19.6027,18.6641,19.118,3423300.0],["2011-03-08",19.1719,19.7873,19.1719,19.4488,2323900.0],["2011-03-09",19.2941,19.6345,19.2168,19.4643,1163500.0],["2011-03-10",19.2632,19.4875,19.093,19.2554,1463900.0],["2011-03-11",19.3483,19.3792,18.9228,19.1781,1741000.0],["2011-03-14",18.9924,19.093,18.6365,18.9382,1483300.0],["2011-03-15",18.4586,19.1781,18.2188,19.0311,1427400.0],["2011-03-16",18.915,19.1007,18.5437,18.5669,1611600.0],["2011-03-17",18.8067,18.9924,18.3812,18.3967,1523800.0],["2011-03-18",18.5669,18.6907,18.2033,18.5437,2040200.0],["2011-03-21",18.7448,19.0001,18.7294,18.799,889400.0],["2011-03-22",18.7758,18.9769,18.652,18.7062,874000.0],["2011-03-23",18.6752,18.799,18.2807,18.7294,1380000.0],["2011-03-24",18.768,19.209,18.768,19.0775,1146600.0],["2011-03-25",18.9924,19.2168,18.6984,18.9924,1287900.0],["2011-03-28",18.9537,19.062,18.7603,18.8299,1179700.0],["2011-03-29",18.8377,19.1858,18.8377,19.1549,943700.0],["2011-03-30",19.2322,19.6036,19.1703,19.5881,1171600.0],["2011-03-31",19.5726,19.6422,19.2864,19.5726,1236800.0],["2011-04-01",19.6268,19.7119,19.5185,19.6732,760300.0],["2011-04-04",19.6732,19.9594,19.2168,19.4643,1384500.0],["2011-04-05",19.3869,19.8124,19.3251,19.766,1014100.0],["2011-04-06",19.8356,19.9904,19.3715,19.4643,1592200.0],["2011-04-07",19.2786,19.2786,18.8686,18.9847,2804000.0],["2011-04-08",19.0775,19.2477,18.4818,18.4973,1872400.0],["2011-04-11",18.536,18.6443,18.1105,18.1724,1951200.0],["2011-04-12",17.979,18.5979,17.9248,18.3735,2615600.0],["2011-04-13",18.505,18.6443,18.4122,18.5592,1229800.0],["2011-04-14",18.3503,19.1626,18.3503,19.1007,3164500.0],["2011-04-15",19.093,19.5107,19.0698,19.4798,1501300.0],["2011-04-18",19.1471,19.3328,18.8996,18.9615,1740000.0],["2011-04-19",19.0311,19.4024,18.946,19.3637,1461700.0],["2011-04-20",19.5804,19.9285,19.4643,19.7428,1668200.0],["2011-04-21",19.7506,19.7506,19.1239,19.1471,1482400.0],["2011-04-25",19.1626,19.3715,18.9305,19.3173,1466600.0],["2011-04-26",19.4179,19.5262,18.7913,18.8996,2397000.0],["2011-04-27",19.2322,19.8589,17.9403,18.7526,6744100.0],["2011-04-28",18.4509,19.1317,18.2652,18.8764,2138700.0],["2011-04-29",18.8532,18.9228,18.4354,18.6365,1487200.0],["2011-05-02",18.7139,18.8145,18.4277,18.5514,1167900.0],["2011-05-03",18.5128,18.6984,18.1724,18.2497,1461800.0],["2011-05-04",18.2497,18.5592,17.9403,18.4663,2442600.0],["2011-05-05",18.3812,19.2013,18.3194,18.8377,1510500.0],["2011-05-06",19.0311,19.5185,18.6829,18.7371,1336000.0],["2011-05-09",18.7758,18.8609,18.6133,18.7603,551600.0],["2011-05-10",18.8764,19.3483,18.8454,19.209,1027000.0],["2011-05-11",19.1394,19.4102,19.0466,19.1703,871200.0],["2011-05-12",19.1162,19.6268,19.0079,19.4566,1300000.0],["2011-05-13",19.4411,19.7815,19.4411,19.5804,825600.0],["2011-05-16",19.5185,19.5185,19.209,19.2941,904400.0],["2011-05-17",19.2013,19.3869,18.9692,19.3019,991900.0],["2011-05-18",19.3637,19.5726,19.2168,19.5107,2045000.0],["2011-05-19",19.5881,20.1993,19.4875,20.1374,1615400.0],["2011-05-20",20.1142,20.1219,19.6655,19.9285,1707100.0],["2011-05-23",19.6809,20.1374,19.5262,19.9517,1501900.0],["2011-05-24",19.9672,19.9672,19.356,19.3792,1480300.0],["2011-05-25",19.3869,19.5107,19.1549,19.3869,1265500.0],["2011-05-26",19.3096,19.9672,19.3096,19.8434,1054000.0],["2011-05-27",19.8589,20.1296,19.8202,19.9594,1509900.0],["2011-05-31",20.1219,20.1838,19.8047,19.944,3276100.0],["2011-06-01",19.7583,19.797,19.3483,19.3637,1304900.0],["2011-06-02",19.3483,19.4179,18.9382,19.0001,1158200.0],["2011-06-03",18.7139,19.0388,18.6211,18.7062,821700.0],["2011-06-06",18.6365,18.915,18.3348,18.389,872600.0],["2011-06-07",18.5901,18.8299,18.4895,18.5205,1090400.0],["2011-06-08",18.4277,18.4895,18.0873,18.1337,1322500.0],["2011-06-09",18.1414,18.3812,17.9867,18.2265,1169100.0],["2011-06-10",18.126,18.242,17.8165,18.0176,1108200.0],["2011-06-13",18.0795,18.4431,17.9635,18.0718,777900.0],["2011-06-14",18.2729,18.6365,18.2497,18.4973,1126400.0],["2011-06-15",18.2716,18.614,18.1082,18.1549,786800.0],["2011-06-16",18.2016,18.3572,17.9603,18.0537,992800.0],["2011-06-17",18.2716,18.6996,18.2094,18.3339,1433000.0],["2011-06-20",18.2716,18.723,18.2483,18.6062,849500.0],["2011-06-21",18.6685,19.0031,18.6685,18.9175,671400.0],["2011-06-22",18.8552,19.2054,18.8163,18.9875,942400.0],["2011-06-23",18.723,19.3844,18.5907,19.3377,1330900.0],["2011-06-24",19.3611,19.4467,18.9564,19.112,1274400.0],["2011-06-27",19.1043,19.1587,18.8241,18.9019,872700.0],["2011-06-28",18.9875,19.1665,18.7385,19.1665,1154000.0],["2011-06-29",19.2521,19.2755,18.8397,19.0809,1574400.0],["2011-06-30",19.151,19.2521,18.9253,19.0342,2041300.0],["2011-07-01",19.1899,20.6139,19.1899,20.3571,3250700.0],["2011-07-05",20.3727,20.4505,19.9603,20.3727,1074200.0],["2011-07-06",20.2326,20.4116,20.0381,20.1237,1172400.0],["2011-07-07",20.326,20.7851,20.2637,20.6762,1677700.0],["2011-07-08",20.3571,20.6762,20.2093,20.6606,1223700.0],["2011-07-11",20.396,20.8552,20.1392,20.2871,1471600.0],["2011-07-12",20.1704,20.575,20.1704,20.2715,940500.0],["2011-07-13",20.4116,20.6995,20.396,20.435,991800.0],["2011-07-14",20.5595,20.5595,19.7424,19.8357,1653100.0],["2011-07-15",19.9058,19.9369,19.6568,19.8669,1514600.0],["2011-07-18",19.8124,19.9447,19.4544,19.6256,993700.0],["2011-07-19",19.8046,20.1859,19.7657,20.0069,1399300.0],["2011-07-20",19.9369,19.9603,19.47,19.6957,1255000.0],["2011-07-21",19.6801,19.7268,19.4933,19.6412,1506300.0],["2011-07-22",19.5478,20.2404,19.5323,20.0848,1672500.0],["2011-07-25",19.9447,20.1859,19.7657,19.7968,934500.0],["2011-07-26",19.7891,19.968,19.6256,19.8046,670900.0],["2011-07-27",19.6334,19.6334,18.8319,18.8397,1618800.0],["2011-07-28",18.9798,19.1665,18.5673,18.614,1593100.0],["2011-07-29",18.3806,18.7852,18.2249,18.6918,1778800.0],["2011-08-01",18.8942,18.9408,18.3494,18.5984,1206100.0],["2011-08-02",18.365,18.5051,17.7035,17.7191,1396200.0],["2011-08-03",17.7658,18.1549,17.2211,18.1393,1633200.0],["2011-08-04",17.8592,17.8592,17.2755,17.3378,2162200.0],["2011-08-05",17.5713,17.6569,16.723,17.3145,3067900.0],["2011-08-08",16.8086,17.2055,16.0305,16.0616,2914200.0],["2011-08-09",16.3962,16.8631,15.7581,16.8553,3311200.0],["2011-08-10",16.3651,17.4779,15.9449,16.0149,4633400.0],["2011-08-11",17.6491,18.6451,16.8865,18.3183,7881300.0],["2011-08-12",18.4662,18.9019,18.0926,18.3027,3208500.0],["2011-08-15",18.4895,19.0731,18.3728,19.042,2130000.0],["2011-08-16",18.8319,19.0965,18.4739,18.5128,1968400.0],["2011-08-17",18.6996,18.8241,18.1471,18.3572,1854600.0],["2011-08-18",17.7891,17.8281,17.1044,17.509,3535500.0],["2011-08-19",17.2055,18.0693,17.2055,17.3534,2879000.0],["2011-08-22",17.8358,17.9448,17.4934,17.5557,1951200.0],["2011-08-23",17.6568,18.2016,17.6024,18.2016,1793100.0],["2011-08-24",18.2094,18.3572,17.6179,18.1393,2084900.0],["2011-08-25",18.2483,18.2483,16.832,16.9565,3982700.0],["2011-08-26",16.8942,17.6491,16.7931,17.5557,2827900.0],["2011-08-29",17.758,18.0148,17.6646,17.9137,1266700.0],["2011-08-30",17.8125,18.0148,17.5557,17.8903,1675300.0],["2011-08-31",18.0849,18.2249,17.26,17.5713,2318400.0],["2011-09-01",17.5868,17.6569,17.0888,17.151,1598100.0],["2011-09-02",16.8086,17.1121,16.723,16.8865,1554600.0],["2011-09-06",16.3573,16.6374,16.1627,16.4662,2040200.0],["2011-09-07",15.9174,16.8191,15.8782,16.5682,3526200.0],["2011-09-08",16.4114,16.6779,16.3094,16.5054,1348300.0],["2011-09-09",16.2232,16.3486,15.4704,15.69,2223300.0],["2011-09-12",15.4469,15.839,15.2901,15.839,3561700.0],["2011-09-13",15.7057,16.1369,15.7057,16.0507,1403600.0],["2011-09-14",16.2859,17.1014,16.231,16.7956,3475500.0],["2011-09-15",16.9367,16.9994,16.4662,16.5682,1856500.0],["2011-09-16",16.6387,16.9681,16.5995,16.6309,2143500.0],["2011-09-19",16.4035,17.2347,16.2781,17.1014,2679300.0],["2011-09-20",17.1092,17.7051,17.023,17.2111,2900300.0],["2011-09-21",17.2033,17.2503,16.5682,16.576,2391300.0],["2011-09-22",16.1996,16.7172,16.0899,16.5839,2739000.0],["2011-09-23",16.4976,17.1249,16.38,17.0386,2326000.0],["2011-09-26",17.2425,17.6973,16.6309,17.6738,2723700.0],["2011-09-27",18.0815,18.3873,17.4464,17.5169,1991000.0],["2011-09-28",17.4464,17.4934,16.7407,16.9132,3154000.0],["2011-09-29",17.2268,17.3915,16.2937,16.8426,1781500.0],["2011-09-30",16.6309,17.0857,16.3957,16.4035,2196200.0],["2011-10-03",16.3565,16.427,15.6821,15.737,3717600.0],["2011-10-04",15.5724,16.3016,15.4077,16.2781,2800000.0],["2011-10-05",16.3408,16.9367,16.1761,16.3957,2936800.0],["2011-10-06",16.2702,16.7093,16.2075,16.6936,1553800.0],["2011-10-07",16.7564,16.8505,16.1996,16.4584,1261800.0],["2011-10-10",16.8112,17.3209,16.772,17.1014,975400.0],["2011-10-11",17.0073,17.219,16.7956,17.117,1231800.0],["2011-10-12",17.2974,17.8698,17.1484,17.6267,1723200.0],["2011-10-13",17.5013,17.7208,17.368,17.4307,1868400.0],["2011-10-14",17.6581,17.7679,17.2268,17.4777,1160500.0],["2011-10-17",17.4229,17.5483,16.9053,17.0308,1483800.0],["2011-10-18",17.0543,17.564,16.772,17.4385,1130000.0],["2011-10-19",17.368,17.4699,16.9759,17.1249,1071600.0],["2011-10-20",17.0622,17.5875,16.9837,17.4856,1966600.0],["2011-10-21",17.6738,17.8227,17.5326,17.8227,1544400.0],["2011-10-24",17.956,18.8578,17.9247,18.7166,2812200.0],["2011-10-25",18.5441,18.6225,17.909,17.9717,2098300.0],["2011-10-26",18.9675,19.2106,17.2896,17.8384,2815500.0],["2011-10-27",18.1521,18.5755,17.8541,18.4422,1722200.0],["2011-10-28",18.1834,18.3795,17.8855,18.254,1426000.0],["2011-10-31",18.5598,18.6382,17.9325,17.956,2730700.0],["2011-11-01",17.4307,17.8933,17.368,17.5562,1570200.0],["2011-11-02",17.8227,18.0109,17.5954,17.8855,1456400.0],["2011-11-03",18.1599,18.1599,17.6267,17.9639,1835700.0],["2011-11-04",17.8541,18.1129,17.6816,17.8619,957700.0],["2011-11-07",17.8855,17.9952,17.5091,17.8227,1472500.0],["2011-11-08",18.0109,18.1207,17.6973,18.058,1445800.0],["2011-11-09",17.7287,17.9874,17.5169,17.6032,1433100.0],["2011-11-10",17.8384,17.8463,17.415,17.5483,1147100.0],["2011-11-11",17.7365,18.0972,17.6738,17.9717,1042200.0],["2011-11-14",17.8776,18.0501,17.76,17.9012,1076800.0],["2011-11-15",17.7757,18.5833,17.7757,18.4736,2384700.0],["2011-11-16",18.3559,18.7637,18.207,18.3089,2335300.0],["2011-11-17",18.2462,18.4657,18.0345,18.2226,2236900.0],["2011-11-18",18.2462,18.3559,18.0501,18.1913,1319700.0],["2011-11-21",17.8933,17.9874,17.4856,17.7365,813200.0],["2011-11-22",17.6738,17.8698,17.4228,17.7208,1364100.0],["2011-11-23",17.5169,17.5875,17.2503,17.2503,782700.0],["2011-11-25",17.1798,17.3523,17.117,17.1798,466700.0],["2011-11-28",17.7365,17.909,17.6189,17.8384,761800.0],["2011-11-29",17.8541,18.1442,17.7208,17.9404,887500.0],["2011-11-30",18.4579,18.8813,18.3638,18.8813,1910000.0],["2011-12-01",18.7637,19.0695,18.7245,18.7872,987100.0],["2011-12-02",18.897,19.1008,18.8186,18.8891,1038600.0],["2011-12-05",19.1557,19.2577,18.944,19.0538,761300.0],["2011-12-06",18.0815,18.8107,18.0815,18.6461,2244800.0],["2011-12-07",18.5592,19.3881,18.5276,19.2776,1996600.0],["2011-12-08",19.175,19.3013,18.6697,18.7408,1587400.0],["2011-12-09",18.8118,19.0723,18.654,18.875,1664700.0],["2011-12-12",18.6934,18.8197,18.4724,18.6934,1586500.0],["2011-12-13",19.3171,19.4276,18.9539,19.0408,3142400.0],["2011-12-14",18.9618,19.2539,18.8671,19.1039,2354700.0],["2011-12-15",19.2934,19.5144,19.0881,19.4118,1260600.0],["2011-12-16",19.4986,19.5381,19.1118,19.2223,1962900.0],["2011-12-19",19.3802,19.7118,19.1355,19.1908,895600.0],["2011-12-20",19.5539,19.9328,19.4118,19.9012,1380200.0],["2011-12-21",19.846,20.6906,19.6723,20.6906,2681100.0],["2011-12-22",20.7933,20.9906,20.6038,20.7538,1885500.0],["2011-12-23",20.9117,21.4722,20.888,21.3143,1867700.0],["2011-12-27",21.2275,21.5906,21.1169,21.3696,956000.0],["2011-12-28",21.4327,21.4958,20.9827,21.0696,954400.0],["2011-12-29",21.1643,21.4722,21.0854,21.2827,1595900.0],["2011-12-30",21.2511,21.3222,21.0775,21.1248,1333600.0],["2012-01-03",21.4643,21.5116,20.8485,20.8485,2035700.0],["2012-01-04",20.817,21.2117,20.7064,20.9196,1974600.0],["2012-01-05",20.7143,21.0775,20.4696,21.038,2054300.0],["2012-01-06",21.0933,21.1169,20.6196,20.9433,1683600.0],["2012-01-09",21.0301,21.2275,20.8959,21.109,1385000.0],["2012-01-10",21.2827,21.3459,20.9748,21.1248,1093400.0],["2012-01-11",21.0459,21.3695,20.9748,21.1011,1030400.0],["2012-01-12",21.188,21.2748,21.1011,21.1959,807800.0],["2012-01-13",21.109,21.3695,20.9275,21.1406,907600.0],["2012-01-17",21.3301,21.4406,21.1801,21.2038,942500.0],["2012-01-18",21.1959,21.78,21.188,21.6143,1436000.0],["2012-01-19",21.6143,21.78,21.4169,21.7327,1029200.0],["2012-01-20",21.7643,22.08,21.709,21.78,1889100.0],["2012-01-23",21.8353,22.0563,21.5827,21.7958,1684300.0],["2012-01-24",20.288,20.4775,19.6723,20.2565,5823000.0],["2012-01-25",20.5012,21.2117,20.4696,20.6591,3377800.0],["2012-01-26",20.7301,20.8564,20.3828,20.7301,1681200.0],["2012-01-27",20.6275,20.8091,20.5249,20.6749,1143600.0],["2012-01-30",20.517,21.0696,20.4144,20.8248,1399800.0],["2012-01-31",20.8564,20.9354,20.3433,20.4065,2225000.0],["2012-02-01",20.7064,21.1722,20.3433,21.0459,1848800.0],["2012-02-02",21.0222,21.1248,20.7617,21.0459,1168500.0],["2012-02-03",21.3301,21.9064,21.3143,21.7564,1585200.0],["2012-02-06",21.6695,21.8669,21.338,21.409,1083100.0],["2012-02-07",21.4959,22.0327,21.4643,21.7011,1636800.0],["2012-02-08",21.7879,21.8353,21.3538,21.4959,1639400.0],["2012-02-09",21.5353,21.709,21.4011,21.6695,1327900.0],["2012-02-10",21.4564,21.6222,21.2827,21.4327,1060300.0],["2012-02-13",21.638,21.6853,21.0301,21.3064,1524600.0],["2012-02-14",21.1327,21.2275,20.8722,21.109,1147300.0],["2012-02-15",21.3222,21.8827,21.188,21.7722,2178000.0],["2012-02-16",21.7643,22.5221,21.7643,22.159,2217700.0],["2012-02-17",22.2142,22.4668,22.0011,22.1826,1019800.0],["2012-02-21",22.2379,22.5774,21.7722,21.9695,1222300.0],["2012-02-22",21.8827,21.8827,21.3459,21.4406,1441700.0],["2012-02-23",21.4485,21.5353,21.1959,21.2274,1398800.0],["2012-02-24",21.259,21.3143,20.9196,20.9827,1490600.0],["2012-02-27",20.9196,21.3143,20.8012,21.2196,1543500.0],["2012-02-28",21.3064,21.9458,21.2432,21.8432,2136500.0],["2012-02-29",21.8353,22.1116,21.4327,21.78,1658600.0],["2012-03-01",21.9379,22.0484,21.559,21.5669,1000100.0],["2012-03-02",21.6774,21.8037,21.4327,21.5511,775700.0],["2012-03-05",21.4564,22.0484,21.4564,21.8827,1209800.0],["2012-03-06",21.6301,21.6853,21.2275,21.3617,1350300.0],["2012-03-07",21.5364,22.0446,21.4331,21.9572,1546600.0],["2012-03-08",22.0764,22.799,22.0049,22.7116,2440900.0],["2012-03-09",22.7037,23.1087,22.7037,22.8625,1183400.0],["2012-03-12",22.799,23.0055,22.5846,22.6243,659700.0],["2012-03-13",22.8308,22.9975,22.529,22.9975,572700.0],["2012-03-14",22.9499,23.0849,22.5767,22.7752,704900.0],["2012-03-15",22.7434,23.0452,22.5449,23.0134,910500.0],["2012-03-16",23.0769,23.0928,22.7037,22.799,1386700.0],["2012-03-19",22.8308,22.9975,22.4575,22.8705,756900.0],["2012-03-20",22.7831,23.0769,22.6481,22.9419,957700.0],["2012-03-21",23.0293,23.2755,22.6958,22.6958,1474100.0],["2012-03-22",22.5766,22.9658,22.394,22.394,1854500.0],["2012-03-23",22.2987,22.394,21.719,22.2987,1895700.0],["2012-03-26",22.5449,22.6878,22.4734,22.5608,923500.0],["2012-03-27",22.5608,22.5767,22.1002,22.124,1286800.0],["2012-03-28",22.0764,22.259,21.8222,21.9572,769800.0],["2012-03-29",21.7667,22.1319,21.5919,21.9811,1633600.0],["2012-03-30",22.0128,22.0525,21.6634,21.8778,1527500.0],["2012-04-02",21.8381,22.2034,21.6872,21.997,1711700.0],["2012-04-03",21.9334,22.2431,21.8858,22.1478,1187100.0],["2012-04-04",21.8381,21.9652,21.6396,21.6793,1468300.0],["2012-04-05",21.5125,22.0605,21.4808,21.8778,1199100.0],["2012-04-09",21.4331,21.8143,21.2743,21.719,1118700.0],["2012-04-10",21.6158,21.6475,21.044,21.1631,1625900.0],["2012-04-11",21.449,21.7984,21.3696,21.584,1766600.0],["2012-04-12",21.6475,21.9493,21.5364,21.8699,1573800.0],["2012-04-13",21.8381,22.5687,21.7667,22.259,1549300.0],["2012-04-16",22.3861,22.4972,21.9414,22.2987,1440000.0],["2012-04-17",22.394,22.4972,21.8858,22.2352,2737400.0],["2012-04-18",22.1081,22.3781,22.0525,22.2114,627900.0],["2012-04-19",22.2669,22.4814,21.7349,21.9652,1945800.0],["2012-04-20",22.0367,22.5131,21.9017,22.1558,1730800.0],["2012-04-23",23.6487,24.7684,23.3311,24.5222,7128100.0],["2012-04-24",24.6255,25.2608,24.3793,24.7763,3896100.0],["2012-04-25",24.9272,25.4116,24.8637,25.3243,1384700.0],["2012-04-26",25.2528,25.4116,24.8161,24.9749,2183600.0],["2012-04-27",24.9987,25.1496,24.5937,25.0622,1557700.0],["2012-04-30",25.1099,25.1655,24.7763,24.9908,1102200.0],["2012-05-01",25.2608,25.9516,24.9987,25.3402,1940900.0],["2012-05-02",25.1655,25.5784,25.1178,25.491,1376700.0],["2012-05-03",25.4672,25.6657,25.3322,25.4593,1270300.0],["2012-05-04",25.2449,25.5625,25.1099,25.4831,2216000.0],["2012-05-07",25.3799,25.8325,25.2131,25.6737,1885400.0],["2012-05-08",25.4434,25.5228,24.6334,24.9749,2381200.0],["2012-05-09",24.7684,25.094,24.6175,24.6493,1947000.0],["2012-05-10",24.9193,25.4355,24.8558,24.9431,2260200.0],["2012-05-11",24.951,25.6737,24.9352,25.1416,1203800.0],["2012-05-14",24.9352,25.0543,24.7207,24.7446,1616600.0],["2012-05-15",24.9113,25.3322,24.7128,24.824,2105700.0],["2012-05-16",25.0066,25.4831,24.8399,25.0146,1640100.0],["2012-05-17",25.0702,25.0781,24.284,24.3078,1589600.0],["2012-05-18",24.3396,24.4587,23.8949,24.0458,1026500.0],["2012-05-21",24.0458,24.2443,23.7837,24.149,2942500.0],["2012-05-22",24.2919,24.6096,24.1887,24.4508,1161600.0],["2012-05-23",24.3237,25.491,24.2363,25.3402,2169800.0],["2012-05-24",25.2528,25.6181,25.1019,25.3958,1727600.0],["2012-05-25",25.3481,25.8802,25.3005,25.6975,1595500.0],["2012-05-29",25.7928,26.174,25.7372,25.9596,1073900.0],["2012-05-30",25.6181,25.6657,25.2131,25.2846,1030600.0],["2012-05-31",25.2687,25.8008,24.9669,25.6578,1348000.0],["2012-06-01",25.221,25.4037,24.3634,24.5063,1332200.0],["2012-06-04",24.4905,24.6652,23.9505,24.5381,2224700.0],["2012-06-05",24.419,24.7922,24.1808,24.7208,1224500.0],["2012-06-06",24.8319,25.0622,24.6811,25.0384,2287200.0],["2012-06-07",25.3257,25.4694,24.783,24.9666,1964900.0],["2012-06-08",24.8229,24.8788,24.5914,24.6633,1461400.0],["2012-06-11",24.9107,25.0065,24.4557,24.5356,1051700.0],["2012-06-12",24.7032,24.8867,24.4079,24.6234,859600.0],["2012-06-13",24.5276,24.6712,24.0966,24.1684,951200.0],["2012-06-14",24.4877,25.214,24.352,25.0863,1727600.0],["2012-06-15",25.1102,25.8605,25.1102,25.7887,1699800.0],["2012-06-18",25.637,26.2516,25.4934,25.8685,1014700.0],["2012-06-19",25.5333,25.5492,25.0783,25.5333,2707500.0],["2012-06-20",25.5173,25.7647,25.0943,25.2619,1249200.0],["2012-06-21",25.2379,25.5492,24.767,24.8149,1411400.0],["2012-06-22",24.783,24.8867,24.5356,24.5994,1761200.0],["2012-06-25",24.352,24.5276,23.9848,24.4557,1735700.0],["2012-06-26",24.5755,24.7351,24.2642,24.5515,1338700.0],["2012-06-27",24.6154,24.6313,24.1923,24.328,987800.0],["2012-06-28",24.2562,24.4557,23.9928,24.4398,1321300.0],["2012-06-29",24.783,25.4614,24.5435,25.4375,1603900.0],["2012-07-02",25.4295,25.7647,25.1262,25.4135,1607600.0],["2012-07-03",25.3577,25.5412,25.198,25.5412,724200.0],["2012-07-05",25.4614,25.8845,25.3577,25.6131,1162000.0],["2012-07-06",25.4375,25.6929,25.23,25.4614,576800.0],["2012-07-09",25.4774,25.7009,25.4056,25.6769,667900.0],["2012-07-10",25.7807,25.9323,25.4135,25.5971,816100.0],["2012-07-11",25.5652,25.7568,25.2858,25.4934,739300.0],["2012-07-12",25.2779,25.5093,24.767,25.3577,1237200.0],["2012-07-13",25.5412,25.8046,25.3736,25.7647,1127400.0],["2012-07-16",25.9802,26.7145,25.9802,26.068,1799500.0],["2012-07-17",26.1079,26.4831,26.1079,26.1798,1378800.0],["2012-07-18",26.1718,26.8662,26.068,26.6906,1029000.0],["2012-07-19",26.6826,27.1216,26.6108,26.9939,1396800.0],["2012-07-20",26.4112,26.5469,25.4614,26.1718,2124000.0],["2012-07-23",25.637,25.7408,25.2379,25.5253,971900.0],["2012-07-24",25.4375,25.5013,24.8389,25.0384,1022100.0],["2012-07-25",25.0863,25.1581,24.6553,24.7112,1084800.0],["2012-07-26",25.0783,25.4215,24.775,25.1581,1560700.0],["2012-07-27",25.3018,26.0122,25.2779,25.9164,986700.0],["2012-07-30",25.8845,26.1079,25.8366,25.9084,1045800.0],["2012-07-31",25.9004,26.0281,25.645,25.8685,717100.0],["2012-08-01",26.0361,26.068,25.5013,25.5572,593200.0],["2012-08-02",25.4056,25.9802,24.9426,25.8286,889600.0],["2012-08-03",26.1798,26.6667,26.1638,26.4591,653700.0],["2012-08-06",26.5549,26.6906,25.9164,25.9244,894000.0],["2012-08-07",26.0201,26.2596,25.5732,25.7488,1161800.0],["2012-08-08",25.5572,26.3155,25.2619,25.9882,1584100.0],["2012-08-09",26.946,28.0794,26.3474,27.4808,4612500.0],["2012-08-10",27.2653,27.5686,26.6267,26.7225,1826700.0],["2012-08-13",26.7385,26.9141,26.4432,26.9061,1249200.0],["2012-08-14",26.9859,27.2573,26.8582,27.0737,1022100.0],["2012-08-15",26.9779,27.2733,26.9779,27.0578,598300.0],["2012-08-16",26.9939,27.2812,26.938,27.0817,832000.0],["2012-08-17",26.962,27.401,26.9061,27.2733,719800.0],["2012-08-20",27.3052,27.3611,26.938,27.2493,670800.0],["2012-08-21",27.3451,27.6644,27.2972,27.5207,857200.0],["2012-08-22",27.4249,27.5287,27.1216,27.2094,694400.0],["2012-08-23",27.1695,27.2413,26.8742,27.0178,770000.0],["2012-08-24",27.2493,27.7043,27.0897,27.5446,794900.0],["2012-08-27",27.7043,27.816,27.5446,27.5606,612200.0],["2012-08-28",27.4808,27.7841,27.369,27.5446,909800.0],["2012-08-29",27.5925,27.9357,27.5367,27.84,977200.0],["2012-08-30",27.6324,28.0395,27.5686,27.7921,799800.0],["2012-08-31",27.8719,27.9836,27.4169,27.5047,862500.0],["2012-09-04",27.5366,28.0155,27.1775,27.816,749400.0],["2012-09-05",27.8878,28.1911,27.7681,27.9198,962400.0],["2012-09-06",28.0241,28.4897,27.9198,28.2971,763500.0],["2012-09-07",28.4014,28.5379,28.3211,28.4576,579800.0],["2012-09-10",28.5058,29.0918,28.4335,28.8831,785100.0],["2012-09-11",28.8349,28.851,28.4897,28.57,998800.0],["2012-09-12",28.6182,29.0436,28.578,28.6262,615300.0],["2012-09-13",28.5941,28.8991,28.3051,28.7948,706900.0],["2012-09-14",28.859,28.8991,28.2569,28.3372,1096800.0],["2012-09-17",28.2088,28.4255,28.0964,28.1686,559900.0],["2012-09-18",28.1847,28.4817,28.0964,28.4335,656500.0],["2012-09-19",28.57,28.578,27.9599,28.3773,704600.0],["2012-09-20",28.1686,28.273,27.8957,28.2088,898500.0],["2012-09-21",28.6342,28.9312,28.2328,28.3533,1189200.0],["2012-09-24",28.1205,28.5218,28.0402,28.3452,587700.0],["2012-09-25",28.4737,28.6182,27.5666,27.7592,1131200.0],["2012-09-26",27.7512,28.0723,27.6709,27.8154,1077400.0],["2012-09-27",27.8877,28.3934,27.7913,28.3372,1156000.0],["2012-09-28",28.1686,28.3773,27.9599,28.3372,919300.0],["2012-10-01",28.3533,28.3693,27.2133,27.6147,2581400.0],["2012-10-02",27.7432,27.7913,27.2214,27.39,1169700.0],["2012-10-03",27.4221,27.4943,26.9244,27.3177,1110400.0],["2012-10-04",27.4863,27.8556,27.39,27.7994,872800.0],["2012-10-05",27.9117,28.0081,27.3819,27.4863,822600.0],["2012-10-08",27.3418,27.4622,27.1812,27.3097,709400.0],["2012-10-09",27.3017,27.3498,26.7076,26.8039,841300.0],["2012-10-10",26.9404,27.3418,26.812,27.2214,1014100.0],["2012-10-11",27.2374,27.3257,26.5712,26.82,1149200.0],["2012-10-12",26.828,26.9003,26.3785,26.531,1452300.0],["2012-10-15",26.6113,26.6916,26.3062,26.4186,1207800.0],["2012-10-16",26.6996,27.0688,26.5792,27.0207,1293500.0],["2012-10-17",26.8441,27.4702,26.8441,27.2455,668900.0],["2012-10-18",27.1652,27.406,26.9003,27.2214,590000.0],["2012-10-19",26.9886,26.9886,26.2822,26.5792,1195800.0],["2012-10-22",26.5631,26.7638,26.3624,26.6354,1266900.0],["2012-10-23",26.3384,26.9083,26.1617,26.8441,1885400.0],["2012-10-24",25.8246,26.523,23.5688,24.0906,9040400.0],["2012-10-25",24.1228,24.3796,23.8418,24.1709,2278200.0],["2012-10-26",24.1789,24.8533,24.1549,24.765,2275100.0],["2012-10-31",24.5964,24.8051,24.3636,24.7248,1768000.0],["2012-11-01",25.0058,25.3028,24.7248,25.2225,1558400.0],["2012-11-02",25.3831,25.6159,24.8693,24.8693,1375800.0],["2012-11-05",24.8693,25.1182,24.6205,24.9496,1090900.0],["2012-11-06",24.9897,25.4955,24.8934,25.3831,1474700.0],["2012-11-07",25.1182,25.1824,24.5161,24.6205,1515200.0],["2012-11-08",24.5482,24.6526,24.0666,24.1227,1723700.0],["2012-11-09",24.1388,24.5241,23.898,24.3716,970200.0],["2012-11-12",24.4037,24.4198,24.0264,24.195,536700.0],["2012-11-13",24.0425,24.4037,23.8418,24.1308,1154300.0],["2012-11-14",24.2512,24.3395,23.4565,23.5367,1077500.0],["2012-11-15",23.5448,23.601,22.8945,23.0471,1722200.0],["2012-11-16",23.039,23.1996,22.5654,23.1354,1879300.0],["2012-11-19",23.3682,23.7053,23.3441,23.5207,787000.0],["2012-11-20",23.5688,23.6652,23.2799,23.3441,936200.0],["2012-11-21",23.4645,23.601,23.2799,23.4484,1446100.0],["2012-11-23",23.601,23.7856,23.5769,23.6411,355700.0],["2012-11-26",23.4966,23.7535,23.3842,23.5849,1506800.0],["2012-11-27",23.5287,24.211,23.5287,23.8739,1799200.0],["2012-11-28",23.7695,24.0425,23.3842,24.0184,1209000.0],["2012-11-29",23.9863,24.7007,23.8338,24.2432,1072700.0],["2012-11-30",24.1147,24.1147,23.8578,24.0425,1129700.0],["2012-12-03",24.2191,24.492,23.8177,23.9702,937700.0],["2012-12-04",22.8705,23.6893,22.8303,23.6411,2508500.0],["2012-12-05",23.7542,24.6514,23.7058,24.4089,2464100.0],["2012-12-06",24.2877,24.7726,24.2877,24.4493,1355200.0],["2012-12-07",24.5706,24.7403,24.3928,24.7161,1460000.0],["2012-12-10",24.6595,24.91,24.5867,24.8535,943300.0],["2012-12-11",24.8535,25.007,24.6271,24.805,1552600.0],["2012-12-12",24.9262,25.2253,24.7726,24.8696,1495600.0],["2012-12-13",25.007,25.8395,24.9585,25.5324,2541200.0],["2012-12-14",25.5162,25.6617,25.395,25.5243,1163700.0],["2012-12-17",25.5324,25.686,25.3303,25.4111,1428700.0],["2012-12-18",25.4031,25.6536,25.2818,25.5728,1134000.0],["2012-12-19",25.5485,25.8072,25.3788,25.5001,1176900.0],["2012-12-20",25.5243,25.5485,24.9424,25.5324,974400.0],["2012-12-21",25.5081,25.5081,24.8373,25.1283,1661900.0],["2012-12-24",25.0232,25.1929,24.8211,25.1606,243900.0],["2012-12-26",25.1848,25.201,24.6999,24.7403,762300.0],["2012-12-27",24.7322,24.8615,24.4493,24.7969,492000.0],["2012-12-28",24.6272,24.8211,24.5463,24.5625,528100.0],["2012-12-31",24.5463,25.1121,24.417,25.0474,799000.0],["2013-01-02",25.4839,25.8799,25.2576,25.8395,2137900.0],["2013-01-03",25.7344,26.5669,25.7264,26.1224,1647300.0],["2013-01-04",26.2356,26.866,26.2356,26.6882,1976400.0],["2013-01-07",26.6235,26.6963,26.1871,26.6639,1648500.0],["2013-01-08",26.5023,26.7932,26.3487,26.7205,1251400.0],["2013-01-09",27.3105,27.3105,26.6882,26.7932,1673300.0],["2013-01-10",26.7852,26.8902,26.4538,26.6073,1376500.0],["2013-01-11",26.6558,26.7205,26.1466,26.5104,1400400.0],["2013-01-14",26.5104,26.9064,26.5023,26.7528,1360700.0],["2013-01-15",26.6801,26.7932,26.4376,26.4457,2017600.0],["2013-01-16",26.284,26.7124,26.0658,26.3972,2203400.0],["2013-01-17",26.5589,27.157,26.5023,26.8902,1863600.0],["2013-01-18",27.0438,27.4156,26.9711,26.9711,1915800.0],["2013-01-22",25.7991,26.8902,24.9343,26.3245,5811000.0],["2013-01-23",26.5184,26.6963,26.2598,26.3649,1468500.0],["2013-01-24",26.3406,26.7447,26.3245,26.5912,1204300.0],["2013-01-25",26.5831,26.8256,26.3568,26.7447,1456100.0],["2013-01-28",26.7448,26.8094,26.3891,26.6073,1353000.0],["2013-01-29",26.5184,26.5912,26.1547,26.2032,993700.0],["2013-01-30",26.1628,26.4134,25.9203,26.2032,1459300.0],["2013-01-31",26.2113,26.5265,26.0416,26.4619,1495100.0],["2013-02-01",26.6316,27.6096,26.5831,27.4479,2157100.0],["2013-02-04",27.4237,27.7146,27.1408,27.2782,1608300.0],["2013-02-05",27.3509,27.7227,27.2216,27.2459,1829600.0],["2013-02-06",27.2135,27.8601,27.2135,27.3186,1750700.0],["2013-02-07",27.359,27.6176,27.0438,27.4156,1232500.0],["2013-02-08",27.4075,27.4641,27.0842,27.3428,1041400.0],["2013-02-11",27.3186,27.3752,26.7609,27.0034,1464900.0],["2013-02-12",26.8902,26.963,26.3406,26.7205,2330100.0],["2013-02-13",26.5104,26.6073,25.6455,25.8557,3492200.0],["2013-02-14",25.8557,26.0092,25.7587,25.9042,1073100.0],["2013-02-15",26.1547,26.3002,25.7506,25.9769,1635900.0],["2013-02-19",26.0335,26.2355,25.6132,25.8799,2334600.0],["2013-02-20",25.8314,25.8961,25.1444,25.1687,1642800.0],["2013-02-21",25.0474,25.5566,24.9666,25.0798,2114700.0],["2013-02-22",25.3384,26.2113,25.2414,25.7587,2750300.0],["2013-02-25",25.8557,26.2517,25.5486,25.5486,1688300.0],["2013-02-26",25.6698,26.1386,25.5405,25.8961,1727800.0],["2013-02-27",27.0842,28.1834,26.672,27.0842,4158400.0],["2013-02-28",27.1731,27.4237,26.963,26.9791,2119700.0],["2013-03-01",26.8256,27.4641,26.6963,27.3752,1773300.0],["2013-03-04",27.3186,28.0864,27.2459,27.9652,2112900.0],["2013-03-05",28.0783,28.6764,28.0783,28.434,1768900.0],["2013-03-06",28.4258,28.6616,28.3852,28.4584,1108800.0],["2013-03-07",28.5315,28.7591,28.3771,28.6941,810000.0],["2013-03-08",28.8729,29.0355,28.4258,28.8973,1218900.0],["2013-03-11",28.7916,28.9298,28.5722,28.686,770500.0],["2013-03-12",28.7104,28.7347,28.4259,28.564,1322000.0],["2013-03-13",28.5396,29.1981,28.4909,29.1168,1331900.0],["2013-03-14",29.1168,29.2631,28.8892,28.9786,899900.0],["2013-03-15",28.8404,28.9786,28.6291,28.6941,1756900.0],["2013-03-18",28.434,29.0111,28.3689,28.8648,800500.0],["2013-03-19",28.8973,28.9379,28.3689,28.6209,700600.0],["2013-03-20",28.8485,29.068,28.7754,28.9542,584000.0],["2013-03-21",28.7266,29.0761,28.686,28.938,753800.0],["2013-03-22",29.0111,29.954,29.0111,29.824,1963900.0],["2013-03-25",30.0028,30.2141,29.6777,29.824,1176400.0],["2013-03-26",29.8565,30.141,29.6126,30.0841,902900.0],["2013-03-27",29.8809,30.1979,29.8565,30.1329,563900.0],["2013-03-28",30.1816,30.8482,30.141,30.6043,924000.0],["2013-04-01",30.7019,30.7019,30.2223,30.2792,628700.0],["2013-04-02",30.3442,30.6531,30.2792,30.4499,712500.0],["2013-04-03",30.8726,31.4009,30.4661,30.645,1855700.0],["2013-04-04",31.1246,31.3847,30.9295,31.279,1478600.0],["2013-04-05",30.8888,31.2953,30.7019,31.279,1187000.0],["2013-04-08",31.2465,31.4497,30.9295,31.4091,880100.0],["2013-04-09",31.5472,31.7261,31.0107,31.3278,1708100.0],["2013-04-10",31.3521,32.0512,31.3359,31.531,1397300.0],["2013-04-11",31.531,31.8236,30.9213,30.9945,1786400.0],["2013-04-12",30.9376,31.6204,30.8888,31.214,1036500.0],["2013-04-15",31.0108,31.1083,30.4661,30.5312,1127100.0],["2013-04-16",31.0595,31.3034,30.8319,31.1083,1011800.0],["2013-04-17",30.8075,31.1652,30.5555,31.0839,1107300.0],["2013-04-18",31.2546,31.3115,30.4499,30.897,1399900.0],["2013-04-19",30.9945,31.3278,30.8644,31.0026,1004500.0],["2013-04-22",31.2058,31.6367,31.1733,31.5635,1917300.0],["2013-04-23",30.645,31.0026,29.6858,30.6612,5359900.0],["2013-04-24",30.7262,31.0189,30.4499,30.6043,1420200.0],["2013-04-25",30.9132,31.3115,30.8888,30.9295,1403300.0],["2013-04-26",30.9295,31.2709,30.8401,31.1083,979500.0],["2013-04-29",31.2384,31.279,30.8644,31.1327,529700.0],["2013-04-30",31.2871,31.913,31.2384,31.6204,1407300.0],["2013-05-01",31.4172,31.5066,30.9376,31.1164,1093400.0],["2013-05-02",31.1733,31.344,31.0108,31.2302,841000.0],["2013-05-03",31.6041,32.1,31.409,31.9699,1164100.0],["2013-05-06",31.9699,32.4658,31.9699,32.3438,1158100.0],["2013-05-07",32.3276,32.734,32.2301,32.482,1023400.0],["2013-05-08",32.4739,32.8559,32.3032,32.8072,1108500.0],["2013-05-09",32.7178,32.9291,32.3926,32.4658,934400.0],["2013-05-10",32.4414,33.3193,32.4414,33.1161,1050800.0],["2013-05-13",33.1161,33.4656,32.8966,33.2705,1382600.0],["2013-05-14",33.2299,33.3112,32.7828,32.921,1929100.0],["2013-05-15",32.7909,33.2461,32.7909,33.051,1066600.0],["2013-05-16",33.1323,33.49,32.9535,33.3355,1219000.0],["2013-05-17",33.3924,33.7501,33.3924,33.6526,993700.0],["2013-05-20",33.1648,33.6769,33.1161,33.555,943600.0],["2013-05-21",33.5388,33.9452,33.5306,33.8151,625300.0],["2013-05-22",33.7338,34.0427,33.2136,33.2705,923300.0],["2013-05-23",33.0267,33.0267,32.1894,32.9372,1229600.0],["2013-05-24",32.8722,33.051,32.5145,33.0185,524200.0],["2013-05-28",33.2786,33.3518,32.7422,32.8803,1068300.0],["2013-05-29",32.8722,32.8722,32.3195,32.3438,955800.0],["2013-05-30",32.4658,32.6284,31.783,31.8236,2010700.0],["2013-05-31",31.8236,32.3113,31.6367,31.8724,1255300.0],["2013-06-03",31.9699,32.1975,31.7261,31.9943,674800.0],["2013-06-04",31.8968,32.9454,31.8236,32.352,1525600.0],["2013-06-05",32.2463,32.4007,31.8968,32.1244,1093800.0],["2013-06-06",32.1,32.8153,31.9699,32.6852,1027500.0],["2013-06-07",32.9129,33.7095,32.9129,33.4737,1073400.0],["2013-06-10",33.5713,33.9208,33.238,33.425,1087700.0],["2013-06-11",33.1648,33.8964,33.0104,33.5388,1059100.0],["2013-06-12",33.6531,33.7185,33.0242,33.0977,1373700.0],["2013-06-13",33.0323,33.4652,32.7219,33.3427,627000.0],["2013-06-14",33.3182,33.4897,32.9343,33.114,479000.0],["2013-06-17",33.3182,33.5061,32.967,33.114,444000.0],["2013-06-18",33.1712,33.6123,33.1303,33.5306,590300.0],["2013-06-19",33.5388,33.6858,33.1058,33.114,458900.0],["2013-06-20",32.8608,32.967,32.4524,32.5831,935700.0],["2013-06-21",32.4197,32.5341,30.9086,31.3578,2400900.0],["2013-06-24",31.1455,31.1781,30.4103,30.7861,1332800.0],["2013-06-25",31.0066,31.5375,30.8187,31.3823,1002700.0],["2013-06-26",31.366,31.897,31.2435,31.5539,1323100.0],["2013-06-27",31.8806,32.4279,31.8234,31.8398,1690100.0],["2013-06-28",31.8071,32.4932,31.6846,32.2073,1225400.0],["2013-07-01",32.3789,32.8608,32.3054,32.7546,927200.0],["2013-07-02",32.8118,33.2365,32.7138,33.1058,1031700.0],["2013-07-03",32.7219,33.4653,32.6729,33.2611,719500.0],["2013-07-05",33.4898,33.7348,33.2447,33.6368,445600.0],["2013-07-08",33.7348,33.9553,33.4407,33.6286,1009400.0],["2013-07-09",33.743,34.2494,33.4571,34.086,767700.0],["2013-07-10",33.8165,34.0942,33.6286,33.6776,1017500.0],["2013-07-11",33.9798,34.2086,33.5714,33.8165,843300.0],["2013-07-12",33.7675,33.9145,33.5224,33.6204,861500.0],["2013-07-15",33.7511,33.792,33.114,33.4489,1353500.0],["2013-07-16",32.9425,33.2937,32.6811,32.9997,1433900.0],["2013-07-17",33.0977,33.2937,32.4115,32.436,1652100.0],["2013-07-18",32.5341,33.065,32.5341,32.9997,1133400.0],["2013-07-19",32.869,33.0487,32.5177,32.5422,739500.0],["2013-07-22",32.436,32.436,31.9051,31.9868,1435300.0],["2013-07-23",32.0766,32.0848,31.513,31.5784,1514700.0],["2013-07-24",31.5375,31.5539,31.0393,31.1945,1687700.0],["2013-07-25",31.0066,31.2353,30.7697,31.2353,1979500.0],["2013-07-26",31.1373,31.9051,31.1291,31.8888,1194200.0],["2013-07-29",31.8643,32.5994,31.8561,32.5096,2155800.0],["2013-07-30",32.5994,32.9016,32.4442,32.6974,1554100.0],["2013-07-31",32.7955,33.1794,32.7709,32.7955,1814300.0],["2013-08-01",32.9425,33.7593,32.9016,33.4489,2989200.0],["2013-08-02",34.8375,36.1689,34.0779,35.7278,5268200.0],["2013-08-05",35.393,35.7197,35.1806,35.5563,1104100.0],["2013-08-06",35.5073,35.5645,34.6006,34.6496,1431400.0],["2013-08-07",34.5353,35.393,34.5026,34.8702,1530500.0],["2013-08-08",35.0744,35.491,34.9029,35.1724,814300.0],["2013-08-09",35.1316,35.4338,34.9029,34.9274,993800.0],["2013-08-12",34.7803,35.1561,34.5516,34.7967,547400.0],["2013-08-13",34.7313,34.9029,34.3229,34.7477,565800.0],["2013-08-14",34.7232,35.0989,34.6251,34.8375,943500.0],["2013-08-15",34.4699,34.5925,33.988,34.2085,993100.0],["2013-08-16",34.2086,34.4618,34.1187,34.2902,545600.0],["2013-08-19",34.1922,34.3964,33.7756,33.792,776000.0],["2013-08-20",33.8655,34.1105,33.7593,33.89,767900.0],["2013-08-21",33.7675,33.9472,33.5551,33.6286,558900.0],["2013-08-22",33.7266,34.1269,33.6695,33.8247,332500.0],["2013-08-23",34.1922,34.1922,33.6041,33.792,716200.0],["2013-08-26",33.792,33.9798,33.6041,33.6449,362100.0],["2013-08-27",33.2202,33.5959,33.0078,33.0323,924400.0],["2013-08-28",32.967,33.6858,32.9016,33.2039,644500.0],["2013-08-29",33.1875,33.6368,33.0732,33.2937,676200.0],["2013-08-30",33.2692,33.2692,32.5749,32.6648,793900.0],["2013-09-03",33.0242,33.1058,32.0848,32.5994,2255900.0],["2013-09-04",32.5912,32.7473,32.3775,32.394,892900.0],["2013-09-05",32.4104,32.7062,32.2132,32.2378,1236600.0],["2013-09-06",32.3611,32.6323,31.8598,32.3611,1862600.0],["2013-09-09",32.3775,32.5912,32.3529,32.4762,1020300.0],["2013-09-10",32.5994,32.698,32.3282,32.6405,809200.0],["2013-09-11",32.6569,32.9281,32.4104,32.9117,980500.0],["2013-09-12",32.9281,33.1993,32.8377,32.9363,639500.0],["2013-09-13",33.1336,33.791,32.9774,33.7581,1156300.0],["2013-09-16",33.8238,34.4073,33.8238,34.3087,1555700.0],["2013-09-17",34.2265,34.5634,34.1361,34.5305,1001800.0],["2013-09-18",34.473,35.04,34.3005,35.0318,939000.0],["2013-09-19",35.0236,35.0894,34.5388,34.7689,1119900.0],["2013-09-20",34.3416,34.473,33.5034,33.528,1973800.0],["2013-09-23",33.3636,33.5937,32.9445,33.3308,1021200.0],["2013-09-24",33.3637,33.5116,33.1253,33.265,683300.0],["2013-09-25",32.8706,33.4787,32.8459,33.3965,1042300.0],["2013-09-26",33.4294,33.9553,33.3883,33.6841,886600.0],["2013-09-27",33.5362,33.6924,33.3472,33.5855,639800.0],["2013-09-30",33.3308,33.4951,33.1253,33.3061,966600.0],["2013-10-01",33.265,33.791,33.1336,33.6759,885700.0],["2013-10-02",33.4705,33.4705,32.7966,33.2404,856700.0],["2013-10-03",33.2404,33.339,32.2707,32.3775,2238700.0],["2013-10-04",32.32,32.6816,32.1885,32.583,936900.0],["2013-10-07",32.2871,32.6241,32.1146,32.2214,792200.0],["2013-10-08",32.2789,32.5994,31.9091,31.942,1117000.0],["2013-10-09",31.9009,32.8459,31.5558,32.1803,1948600.0],["2013-10-10",32.4515,33.1746,32.394,33.076,1381600.0],["2013-10-11",32.9692,33.1418,32.7966,33.0514,720100.0],["2013-10-14",32.9692,33.6184,32.9117,33.4623,1097200.0],["2013-10-15",33.2404,33.4212,32.7555,33.2322,871500.0],["2013-10-16",33.4705,33.7828,33.2733,33.5609,1489200.0],["2013-10-17",33.339,33.791,33.3143,33.6924,1056700.0],["2013-10-18",33.8649,34.0293,33.4951,33.9553,779900.0],["2013-10-21",33.9882,34.2676,33.5773,34.1443,1124100.0],["2013-10-22",34.2676,34.7935,34.1114,34.6702,1798000.0],["2013-10-23",33.4705,33.8896,32.3693,33.7088,3884900.0],["2013-10-24",33.5033,34.6867,33.4951,34.6127,1937600.0],["2013-10-25",35.0154,35.3277,34.7196,35.1962,1383700.0],["2013-10-28",35.1797,36.0755,35.1797,35.9276,1440500.0],["2013-10-29",36.2727,36.9794,36.1083,36.2891,2286300.0],["2013-10-30",36.3138,36.8397,36.1987,36.3549,1082100.0],["2013-10-31",36.4617,36.7,36.1083,36.5028,919800.0],["2013-11-01",36.7165,36.8726,36.4617,36.6425,618700.0],["2013-11-04",36.6671,36.7575,36.1987,36.4864,998000.0],["2013-11-05",36.2809,37.4889,36.1659,37.4232,1541800.0],["2013-11-06",37.5793,37.7601,37.2752,37.4971,1257500.0],["2013-11-07",37.53,37.5793,36.7575,36.7986,901300.0],["2013-11-08",37.1931,37.7683,36.8644,37.7519,1196500.0],["2013-11-11",37.6779,38.0559,37.5629,37.8505,511500.0],["2013-11-12",37.645,37.7847,37.1602,37.5875,929600.0],["2013-11-13",37.3821,37.7601,37.2424,37.719,623700.0],["2013-11-14",37.645,37.8012,37.2424,37.7354,960600.0],["2013-11-15",37.7354,37.908,37.5464,37.8094,503800.0],["2013-11-18",37.8094,37.9984,37.4971,37.5875,759400.0],["2013-11-19",37.4314,37.6615,37.0945,37.6451,1145000.0],["2013-11-20",37.9902,38.4668,37.793,37.8916,818000.0],["2013-11-21",38.0641,38.8202,38.0641,38.7791,811200.0],["2013-11-22",38.7709,39.3297,38.7298,38.927,886700.0],["2013-11-25",39.0749,39.2064,38.7462,38.8366,541500.0],["2013-11-26",38.7626,38.9845,38.5654,38.6312,487600.0],["2013-11-27",38.664,38.6805,38.4997,38.6394,470200.0],["2013-11-29",38.7462,38.8037,38.5161,38.6476,320600.0],["2013-12-02",38.7216,38.812,38.36,38.4175,607400.0],["2013-12-03",38.1874,38.4997,38.1052,38.4339,1321300.0],["2013-12-04",38.1944,38.467,37.7897,37.9383,717700.0],["2013-12-05",37.8722,37.9961,37.4014,37.4427,1778100.0],["2013-12-06",37.6658,38.4835,37.6658,38.3431,794700.0],["2013-12-09",38.5083,38.7396,38.1035,38.1531,732000.0],["2013-12-10",38.2357,38.4422,37.897,37.9796,568700.0],["2013-12-11",37.9631,38.2192,37.2528,37.3354,730900.0],["2013-12-12",37.3436,37.7483,37.3353,37.4427,576400.0],["2013-12-13",37.5749,37.641,37.2941,37.4675,392100.0],["2013-12-16",37.7318,38.2522,37.418,38.1118,947700.0],["2013-12-17",38.0457,38.2027,37.484,37.6079,433200.0],["2013-12-18",37.5914,38.0457,37.2115,37.9549,694500.0],["2013-12-19",37.6823,37.8475,37.1619,37.2775,1107300.0],["2013-12-20",37.418,38.2687,37.2445,38.244,1356900.0],["2013-12-23",38.3513,38.69,38.277,38.4339,511100.0],["2013-12-24",38.2605,38.5331,38.2605,38.4092,233600.0],["2013-12-26",38.5826,38.6487,38.3266,38.4174,261000.0],["2013-12-27",38.4587,38.7396,38.2605,38.2687,480000.0],["2013-12-30",38.31,38.8139,38.1779,38.4587,495200.0],["2013-12-31",38.5083,38.6157,38.2357,38.277,364400.0],["2014-01-02",38.0375,38.2109,37.3519,37.6575,733000.0],["2014-01-03",37.9796,38.0622,37.3354,37.3767,1133500.0],["2014-01-06",37.4014,37.4427,36.8728,36.9802,902100.0],["2014-01-07",37.1784,37.4097,37.038,37.1371,646100.0],["2014-01-08",37.3932,38.0044,37.1619,37.6575,1193200.0],["2014-01-09",37.7071,37.864,37.2693,37.5501,996000.0],["2014-01-10",37.6658,37.831,36.9637,37.005,1150200.0],["2014-01-13",37.0049,37.5006,36.7902,37.228,1949300.0],["2014-01-14",37.451,38.8304,37.4014,38.6322,1796800.0],["2014-01-15",38.6157,39.0947,37.9466,38.3761,1389100.0],["2014-01-16",38.4339,39.1773,38.3596,38.8965,818200.0],["2014-01-17",38.6983,38.6983,38.1035,38.1118,1092800.0],["2014-01-21",38.5909,38.9461,38.1283,38.5661,1743600.0],["2014-01-22",41.7462,41.9114,40.1025,41.0689,3716800.0],["2014-01-23",41.1184,41.9114,40.6559,41.4984,1664100.0],["2014-01-24",41.2506,41.5728,40.8294,40.9698,1134900.0],["2014-01-27",41.0441,41.0606,40.0859,40.2264,1239100.0],["2014-01-28",40.3833,40.5981,40.1685,40.2842,662700.0],["2014-01-29",39.8712,40.0446,39.4995,39.6895,923900.0],["2014-01-30",39.9455,40.2677,39.7803,40.0694,637200.0],["2014-01-31",39.8051,40.2181,39.4912,39.9455,996100.0],["2014-02-03",39.9951,40.119,38.4174,38.7313,1014500.0],["2014-02-04",39.1526,39.293,38.8304,39.07,1070500.0],["2014-02-05",39.0534,39.3673,38.4257,39.1691,1096600.0],["2014-02-06",39.2847,40.4742,39.07,40.0364,769600.0],["2014-02-07",40.1768,41.3332,40.1355,41.1267,990800.0],["2014-02-10",40.945,41.0524,40.4659,40.5402,616500.0],["2014-02-11",40.8459,41.7132,40.7385,41.2423,1148300.0],["2014-02-12",41.3002,41.5645,40.7633,40.9863,777800.0],["2014-02-13",40.7054,41.771,40.7054,41.548,711100.0],["2014-02-14",41.4158,41.6388,41.3002,41.4406,304400.0],["2014-02-18",41.3993,41.6719,41.1763,41.5232,493600.0],["2014-02-19",41.4323,41.8453,41.2506,41.3745,346200.0],["2014-02-20",41.4571,42.1262,41.4571,42.0931,425500.0],["2014-02-21",42.0023,42.6548,41.8701,42.5887,683700.0],["2014-02-24",42.6053,42.9604,42.5144,42.7622,674700.0],["2014-02-25",42.9935,43.6708,42.9274,43.5221,753600.0],["2014-02-26",43.5552,43.7369,43.0348,43.1752,860700.0],["2014-02-27",43.1587,43.8773,43.1587,43.6873,903100.0],["2014-02-28",43.8277,45.8019,43.7451,45.4302,3073100.0],["2014-03-03",44.5546,44.9841,43.9186,44.2986,1649000.0],["2014-03-04",45.0172,45.3476,44.7198,44.9016,1019100.0],["2014-03-05",44.9845,45.25,44.0885,44.188,856500.0],["2014-03-06",44.3706,44.7522,44.2378,44.4535,880900.0],["2014-03-07",43.9308,44.188,42.8523,44.1714,3177400.0],["2014-03-10",44.2544,44.5365,43.7732,43.823,964300.0],["2014-03-11",43.9723,44.4203,43.823,44.1632,997600.0],["2014-03-12",43.9142,44.4037,43.823,44.2046,711200.0],["2014-03-13",44.4203,44.4701,43.2505,43.5326,645600.0],["2014-03-14",43.433,44.1548,43.433,43.8645,801100.0],["2014-03-17",44.13,44.5614,43.8977,44.1383,737300.0],["2014-03-18",44.2627,44.7771,44.0553,44.6278,1194800.0],["2014-03-19",44.6361,44.8186,43.7732,43.8894,671100.0],["2014-03-20",43.8147,44.3208,43.7898,43.8562,771100.0],["2014-03-21",44.13,44.3125,43.2588,43.3003,1016900.0],["2014-03-24",43.4247,43.6073,42.23,42.8938,774900.0],["2014-03-25",43.1592,43.4413,42.7278,43.2422,860700.0],["2014-03-26",43.4496,43.6653,42.2632,42.2715,759900.0],["2014-03-27",43.1427,43.1592,42.4208,42.8523,1241500.0],["2014-03-28",42.9352,43.6156,42.9352,43.2173,592000.0],["2014-03-31",43.4745,43.7483,43.2422,43.516,400500.0],["2014-04-01",43.6405,44.4701,43.6405,44.4286,744900.0],["2014-04-02",44.4784,44.4784,43.599,43.823,766500.0],["2014-04-03",43.9474,44.1383,43.1427,43.516,721400.0],["2014-04-04",43.7317,43.9143,42.5619,42.6863,982300.0],["2014-04-07",42.537,42.9186,41.7488,41.8567,1181100.0],["2014-04-08",41.9645,42.4291,41.6493,42.006,1188700.0],["2014-04-09",42.4126,43.2671,42.1554,43.1427,840700.0],["2014-04-10",43.1344,43.3833,41.8982,42.0226,856800.0],["2014-04-11",41.6741,42.1802,41.4087,41.4335,417000.0],["2014-04-14",41.8318,42.7361,41.6576,42.4955,907500.0],["2014-04-15",42.6034,42.9186,41.9645,42.396,890100.0],["2014-04-16",42.8025,42.8274,42.4125,42.4789,1057000.0],["2014-04-17",42.5868,42.5868,41.8484,41.9479,924000.0],["2014-04-21",42.0475,42.396,41.7986,42.0143,1262000.0],["2014-04-22",42.006,42.9186,41.9811,42.8689,1773800.0],["2014-04-23",41.1846,41.8069,40.6371,40.9606,2500600.0],["2014-04-24",41.8401,41.9894,40.7698,41.0685,1288900.0],["2014-04-25",40.9855,41.027,40.4379,40.7698,703400.0],["2014-04-28",40.9274,41.1349,39.8489,40.2388,898400.0],["2014-04-29",40.6454,40.7698,40.2222,40.4296,660300.0],["2014-04-30",40.4462,40.9938,40.0895,40.7698,1083200.0],["2014-05-01",40.886,40.886,40.2886,40.6951,706200.0],["2014-05-02",40.5956,41.2012,40.5541,41.0519,488700.0],["2014-05-05",40.8777,41.0519,40.5043,40.944,464200.0],["2014-05-06",40.8113,41.2261,40.579,40.72,510900.0],["2014-05-07",40.8445,40.9523,40.2554,40.72,561800.0],["2014-05-08",40.6039,41.2095,40.3467,40.9606,687800.0],["2014-05-09",40.886,40.9689,40.2637,40.6537,617500.0],["2014-05-12",40.9026,41.4916,40.7864,41.4335,506300.0],["2014-05-13",41.3921,41.7488,41.1929,41.2261,611400.0],["2014-05-14",41.1432,41.2925,40.2388,40.3799,383200.0],["2014-05-15",40.3135,40.3301,39.3677,39.8572,759300.0],["2014-05-16",39.8821,40.3384,39.5004,40.3218,488100.0],["2014-05-19",40.1559,40.6537,40.0065,40.3633,278200.0],["2014-05-20",40.3633,40.4877,39.8572,40.1061,859400.0],["2014-05-21",40.131,40.9026,39.6249,40.8362,640300.0],["2014-05-22",40.8113,41.1432,40.579,40.9357,461900.0],["2014-05-23",40.9938,41.1432,40.7366,41.0353,283600.0],["2014-05-27",41.2344,41.2427,40.7864,41.168,623500.0],["2014-05-28",41.0768,41.3008,40.8279,41.1763,704500.0],["2014-05-29",41.3589,41.3672,40.6786,41.0602,605800.0],["2014-05-30",41.0021,41.251,39.4838,41.193,508400.0],["2014-06-02",41.2759,41.865,40.9606,41.8484,813300.0],["2014-06-03",41.641,42.1388,41.5165,42.0226,557300.0],["2014-06-04",41.7156,42.7195,41.641,42.4872,821200.0],["2014-06-05",42.7112,43.1427,42.3379,42.7444,708400.0],["2014-06-06",42.7859,42.9518,42.4291,42.7361,734600.0],["2014-06-09",42.7278,42.844,42.2051,42.3213,531000.0],["2014-06-10",42.2715,42.3711,41.6907,41.9479,507800.0],["2014-06-11",42.2314,42.4981,41.7312,42.3314,499400.0],["2014-06-12",42.1647,42.1897,41.056,41.181,930400.0],["2014-06-13",41.3894,42.2147,41.2143,42.2064,663700.0],["2014-06-16",42.073,42.1897,41.6395,41.8979,518100.0],["2014-06-17",41.8979,42.4815,41.7979,42.0313,485800.0],["2014-06-18",41.9729,42.3731,41.6895,42.273,424300.0],["2014-06-19",42.4148,42.7399,42.2647,42.4898,453700.0],["2014-06-20",42.4064,42.8149,42.1897,42.4231,1118800.0],["2014-06-23",42.4981,42.7149,42.2814,42.6982,338200.0],["2014-06-24",42.6232,42.8316,41.7395,41.7812,657700.0],["2014-06-25",41.7645,42.4648,41.5978,42.4231,611000.0],["2014-06-26",42.4064,42.5398,41.9229,42.0897,341500.0],["2014-06-27",41.7812,41.7812,40.2223,41.131,1713000.0],["2014-06-30",41.106,41.1143,40.3724,40.5558,1070400.0],["2014-07-01",40.5391,40.9059,40.4974,40.6558,842100.0],["2014-07-02",40.5808,40.7975,40.0723,40.2724,671300.0],["2014-07-03",40.3641,40.5391,40.1473,40.2223,477100.0],["2014-07-07",39.9389,40.3891,39.9139,40.1473,650500.0],["2014-07-08",40.139,40.139,39.5304,39.6221,903000.0],["2014-07-09",39.8722,40.2557,39.7638,40.089,1003700.0],["2014-07-10",39.4637,40.0556,39.3887,39.7222,693100.0],["2014-07-11",39.297,39.297,38.28,38.3383,2234100.0],["2014-07-14",38.8135,38.9552,38.5718,38.6051,3632600.0],["2014-07-15",38.6968,38.7885,38.4551,38.5051,1445000.0],["2014-07-16",38.6968,38.7718,38.0966,38.355,959600.0],["2014-07-17",38.1049,38.23,37.3797,37.3964,1088300.0],["2014-07-18",37.5714,38.0216,37.4297,37.8215,1081900.0],["2014-07-21",37.5964,37.7715,37.4214,37.5631,747500.0],["2014-07-22",37.7798,38.0216,37.5964,37.6298,1114500.0],["2014-07-23",37.1296,37.4464,36.5544,37.3046,2709000.0],["2014-07-24",37.413,37.7298,37.313,37.4547,926600.0],["2014-07-25",37.3047,37.8132,37.2213,37.6881,843300.0],["2014-07-28",37.7465,37.9465,37.6214,37.7798,723600.0],["2014-07-29",37.9382,38.4884,37.8382,38.205,1143400.0],["2014-07-30",38.5968,38.6801,37.8048,37.9966,961100.0],["2014-07-31",37.6381,37.8548,37.3797,37.3797,555500.0],["2014-08-01",37.2963,37.5047,36.9128,37.0379,776500.0],["2014-08-04",37.1796,37.5297,36.9712,37.4547,911700.0],["2014-08-05",37.1963,37.5214,36.6711,36.8128,1398600.0],["2014-08-06",36.5877,37.313,36.5377,37.0379,1485700.0],["2014-08-07",39.3887,39.6972,37.7965,37.9799,2737400.0],["2014-08-08",38.3384,38.3467,37.8465,37.9716,1377100.0],["2014-08-11",38.1966,38.5801,37.9966,38.1383,867400.0],["2014-08-12",38.1716,38.6551,38.1133,38.4717,937600.0],["2014-08-13",38.6801,39.0803,38.4884,38.7968,903900.0],["2014-08-14",38.7885,38.9386,38.6384,38.7718,720500.0],["2014-08-15",38.9469,39.0803,38.5384,38.9969,1169700.0],["2014-08-18",39.2053,39.6305,39.122,39.6221,850200.0],["2014-08-19",40.0973,40.4224,39.8555,40.3891,1236300.0],["2014-08-20",40.3474,40.5224,39.9056,40.3891,1002400.0],["2014-08-21",40.2557,40.6308,40.0723,40.5725,820700.0],["2014-08-22",40.7809,41.3311,40.7809,41.156,1202100.0],["2014-08-25",41.3227,41.5145,40.8892,41.3144,1054900.0],["2014-08-26",41.031,41.306,40.8476,41.056,1141500.0],["2014-08-27",40.9893,41.106,40.6975,40.7225,619400.0],["2014-08-28",40.5141,40.9976,40.364,40.8809,397900.0],["2014-08-29",40.9309,40.9309,40.4808,40.7642,424700.0],["2014-09-02",40.8309,41.1226,40.7642,41.106,630200.0],["2014-09-03",41.2066,41.3575,41.0138,41.3156,969600.0],["2014-09-04",41.2653,41.8689,41.2233,41.6341,953400.0],["2014-09-05",41.5419,41.9192,41.3575,41.8773,528100.0],["2014-09-08",41.8354,42.33,41.6761,42.2881,830700.0],["2014-09-09",42.1037,42.4725,41.9695,42.3636,1225300.0],["2014-09-10",42.5145,42.9756,42.2965,42.9001,1155500.0],["2014-09-11",42.8163,43.0929,42.6738,42.7995,851000.0],["2014-09-12",42.8582,43.0175,42.5564,42.5899,856300.0],["2014-09-15",42.7492,42.7744,42.4558,42.6067,761200.0],["2014-09-16",42.4558,42.8834,42.4306,42.7492,737500.0],["2014-09-17",42.7157,43.2522,42.5899,43.051,628900.0],["2014-09-18",43.0762,43.3696,42.9923,43.3277,570000.0],["2014-09-19",43.4954,43.9062,43.1265,43.4031,1064100.0],["2014-09-22",43.3612,43.3612,42.2881,42.3384,1022300.0],["2014-09-23",42.154,42.4222,42.0869,42.154,713400.0],["2014-09-24",42.2629,42.8666,42.0953,42.833,987300.0],["2014-09-25",42.766,43.3361,42.3216,42.4222,1053000.0],["2014-09-26",42.4642,42.8917,42.4642,42.7576,811300.0],["2014-09-29",42.3971,43.0762,42.3384,42.9253,613300.0],["2014-09-30",42.8498,43.0678,42.5564,42.5815,1432500.0],["2014-10-01",42.6989,43.093,41.8605,42.0366,1144300.0],["2014-10-02",42.112,43.2774,42.0198,43.051,1289000.0],["2014-10-03",43.5289,44.6272,43.5289,44.4344,1826200.0],["2014-10-06",44.493,44.8703,44.2415,44.2918,1243000.0],["2014-10-07",44.0152,44.1996,43.6128,43.6211,731100.0],["2014-10-08",43.6798,44.6607,43.6798,44.535,872300.0],["2014-10-09",44.535,45.5159,44.3338,44.8619,1493300.0],["2014-10-10",44.6607,45.323,43.6714,43.6966,1128900.0],["2014-10-13",43.487,44.4176,43.1349,43.8391,1677400.0],["2014-10-14",43.6463,44.5601,43.487,44.3924,1183700.0],["2014-10-15",43.9732,43.9732,42.4977,43.2774,2633400.0],["2014-10-16",42.6151,43.4031,42.5648,43.2774,1568800.0],["2014-10-17",43.6714,43.7469,42.9169,43.4199,1196800.0],["2014-10-20",43.3528,44.1577,43.3025,44.1577,1311700.0],["2014-10-21",41.7599,42.766,40.6533,41.5839,4065800.0],["2014-10-22",41.9779,42.2462,41.5,41.5419,1041400.0],["2014-10-23",41.6342,42.2629,41.6342,41.9276,971200.0],["2014-10-24",41.936,43.0846,41.8102,42.9923,1414700.0],["2014-10-27",42.9085,43.3528,42.9085,43.16,1025700.0],["2014-10-28",43.5373,44.0487,43.3528,44.0319,726600.0],["2014-10-29",43.8978,44.0403,43.4702,43.7469,578900.0],["2014-10-30",43.7301,44.317,43.6127,44.1158,356300.0],["2014-10-31",44.4931,44.9961,44.4931,44.9709,701800.0],["2014-11-03",44.9793,45.2644,44.1661,44.3337,869800.0],["2014-11-04",44.3757,45.5159,44.3338,45.2308,1284300.0],["2014-11-05",45.7003,45.7674,44.8368,44.9458,813000.0],["2014-11-06",44.9542,45.4823,44.6775,45.256,865500.0],["2014-11-07",45.1889,45.4823,44.7362,45.3817,1131700.0],["2014-11-10",45.3398,46.4465,45.2308,46.1614,1320800.0],["2014-11-11",46.2704,46.3207,45.6752,45.8932,824500.0],["2014-11-12",45.6584,46.1279,45.4823,45.9602,810200.0],["2014-11-13",46.086,46.4129,45.9183,46.2453,915700.0],["2014-11-14",46.1614,46.3375,45.5578,45.7171,672500.0],["2014-11-17",45.7842,45.9602,45.1386,45.2392,517200.0],["2014-11-18",45.2057,45.5578,45.1721,45.2476,563800.0],["2014-11-19",45.1554,45.7255,45.0212,45.4991,692300.0],["2014-11-20",45.3147,46.0608,45.3147,45.5578,787200.0],["2014-11-21",46.0021,46.0357,45.3147,45.6165,734300.0],["2014-11-24",45.5913,46.2788,45.5578,46.1698,718800.0],["2014-11-25",46.3207,46.7818,46.2117,46.6309,1127000.0],["2014-11-26",46.807,46.8741,46.4129,46.5806,527600.0],["2014-11-28",46.7818,47.7208,46.5471,47.2262,372400.0],["2014-12-01",47.4022,47.5867,46.9076,47.1088,699400.0],["2014-12-02",47.2932,47.5699,46.7818,46.9327,829600.0],["2014-12-03",46.9328,47.6574,46.7474,47.6321,902900.0],["2014-12-04",47.7164,48.3567,47.3962,47.927,832400.0],["2014-12-05",48.0787,48.4157,47.7753,48.0787,515900.0],["2014-12-08",47.7753,48.4747,47.6658,48.1882,684100.0],["2014-12-09",47.4889,48.0366,47.1687,47.8428,930700.0],["2014-12-10",47.3288,48.104,46.6884,46.7727,928600.0],["2014-12-11",47.1097,47.7248,46.8232,47.1013,759300.0],["2014-12-12",47.0591,47.9354,46.7727,47.1265,683200.0],["2014-12-15",47.4889,47.8259,46.8401,47.6827,725800.0],["2014-12-16",47.5815,47.868,47.017,47.0423,1072600.0],["2014-12-17",47.4636,47.7922,46.8401,47.6574,1169800.0],["2014-12-18",48.0534,48.3567,47.5647,48.3483,799100.0],["2014-12-19",48.3904,48.6938,48.0534,48.1208,989200.0],["2014-12-22",48.2893,49.469,48.1629,49.469,1136700.0],["2014-12-23",49.4858,50.0841,49.4858,49.6543,629600.0],["2014-12-24",49.41,50.143,49.3426,49.4942,195300.0],["2014-12-26",49.5448,49.8734,49.469,49.7133,538700.0],["2014-12-29",49.5532,50.3706,49.528,49.8818,525200.0],["2014-12-30",49.8818,50.261,49.4268,49.5785,344200.0],["2014-12-31",49.7892,50.1599,49.4184,49.4521,815400.0],["2015-01-02",49.8566,50.1599,49.1066,49.5195,590400.0],["2015-01-05",49.1825,49.6543,48.8792,49.1993,607900.0],["2015-01-06",49.3004,49.4605,47.8006,48.3904,1461600.0],["2015-01-07",48.8033,50.8171,48.5674,50.6992,1896700.0],["2015-01-08",51.0362,51.7945,50.8003,51.0868,1242900.0],["2015-01-09",51.171,51.5333,50.8087,51.2131,766600.0],["2015-01-12",51.4744,51.7693,51.1205,51.1794,984000.0],["2015-01-13",51.8788,52.2411,51.0615,51.5923,1327000.0],["2015-01-14",51.2384,51.5333,50.8171,51.2806,712800.0],["2015-01-15",51.2468,51.4744,50.2189,50.5222,877600.0],["2015-01-16",50.3368,51.3143,50.1599,51.2637,756700.0],["2015-01-20",50.775,51.4828,50.5643,51.1963,865000.0],["2015-01-21",51.0446,51.3564,50.9098,51.1879,759700.0],["2015-01-22",51.5839,52.2917,51.3227,52.0895,1120800.0],["2015-01-23",52.2327,52.6203,52.0895,52.2748,1018200.0],["2015-01-26",52.3254,52.8478,52.2243,52.3759,1278600.0],["2015-01-27",51.567,52.1569,51.5418,51.9294,961900.0],["2015-01-28",51.7693,52.0726,50.1599,51.0025,2855000.0],["2015-01-29",51.4238,51.4238,50.1346,50.5138,1333400.0],["2015-01-30",50.2863,50.2863,49.0055,49.233,1691700.0],["2015-02-02",49.0898,49.1741,47.5731,48.6348,1684900.0],["2015-02-03",48.6348,49.1488,48.2219,48.8033,1609000.0],["2015-02-04",48.7275,50.4717,48.7275,50.2526,1988500.0],["2015-02-05",50.5306,50.6065,49.9577,49.9661,1057900.0],["2015-02-06",49.8987,50.3537,49.7639,50.1599,1330500.0],["2015-02-09",49.8903,50.2442,49.4605,49.6628,869200.0],["2015-02-10",49.9324,50.4548,49.7302,50.3537,1601000.0],["2015-02-11",50.4548,50.9856,50.143,50.3284,595700.0],["2015-02-12",49.9492,50.1852,49.41,49.9998,970500.0],["2015-02-13",49.8903,49.9155,49.2246,49.8481,863100.0],["2015-02-17",50.0082,50.4211,49.8481,50.1936,752900.0],["2015-02-18",50.3874,52.3422,50.3621,52.3254,1789700.0],["2015-02-19",52.5276,53.4208,52.5276,53.1848,1286100.0],["2015-02-20",53.1343,53.1343,52.1484,52.4855,1069300.0],["2015-02-23",52.2833,52.8646,51.8198,51.9041,1120300.0],["2015-02-24",52.1316,52.1737,51.4744,51.7777,998900.0],["2015-02-25",51.7777,52.14,51.23,51.567,982900.0],["2015-02-26",51.7019,51.7019,50.8508,51.0025,819900.0],["2015-02-27",50.9098,51.0025,50.0167,50.1009,1177600.0],["2015-03-02",50.1009,51.0783,50.1009,50.5222,826100.0],["2015-03-03",50.5559,50.5559,49.5869,50.1346,897800.0],["2015-03-04",49.8468,49.9399,49.0425,49.2034,1363100.0],["2015-03-05",49.2796,49.8045,49.1187,49.6775,646100.0],["2015-03-06",49.3219,49.5081,48.7124,48.8393,1184200.0],["2015-03-09",49.1611,50.3801,49.1611,50.0584,1362400.0],["2015-03-10",49.796,49.923,49.1441,49.5251,1415100.0],["2015-03-11",49.923,49.9399,48.9579,49.0764,872000.0],["2015-03-12",49.2034,51.1675,49.1441,50.905,1207200.0],["2015-03-13",50.795,51.6754,50.7865,51.413,1588000.0],["2015-03-16",51.6585,52.1918,51.413,51.6077,790200.0],["2015-03-17",51.4299,51.6331,51.0066,51.4214,773900.0],["2015-03-18",51.3198,51.4722,50.6849,51.0997,713200.0],["2015-03-19",51.2098,51.7939,50.9304,50.9558,568800.0],["2015-03-20",51.413,52.158,51.396,52.0225,1335200.0],["2015-03-23",52.1326,52.3696,51.5907,51.8024,978900.0],["2015-03-24",51.6161,52.1918,51.4553,51.8871,725300.0],["2015-03-25",51.9886,52.3357,51.4807,51.4976,1085100.0],["2015-03-26",51.0489,51.3198,50.5664,50.8203,516600.0],["2015-03-27",51.0489,51.7516,50.7442,51.2944,890100.0],["2015-03-30",51.3791,51.9802,51.3706,51.5145,520800.0],["2015-03-31",51.6585,52.6913,51.396,52.1156,1152100.0],["2015-04-01",52.014,52.0479,51.0659,51.8024,933200.0],["2015-04-02",51.7939,52.4712,51.3283,52.3357,1076600.0],["2015-04-06",51.9886,52.2765,51.2775,51.396,1398900.0],["2015-04-07",51.54,51.54,49.7283,49.9314,1684100.0],["2015-04-08",50.0415,51.3368,50.0246,51.2352,1156800.0],["2015-04-09",51.7516,52.1326,51.0574,51.3706,721300.0],["2015-04-10",51.5992,52.014,51.4299,51.6246,693800.0],["2015-04-13",51.4468,51.9463,51.3537,51.4722,668100.0],["2015-04-14",51.5569,51.7177,50.4563,51.0235,916900.0],["2015-04-15",51.032,51.3791,50.3039,50.3547,1001300.0],["2015-04-16",50.651,50.9981,50.2362,50.414,856300.0],["2015-04-17",50.1854,50.1854,49.2372,49.6351,1581400.0],["2015-04-20",49.8129,50.4309,49.5505,49.9653,2316700.0],["2015-04-21",48.797,49.3219,47.9843,48.1198,3862400.0],["2015-04-22",47.942,48.4245,47.5525,48.2129,1627600.0],["2015-04-23",48.1452,48.7293,47.688,48.56,1198100.0],["2015-04-24",48.8055,48.9494,48.4415,48.7547,829700.0],["2015-04-27",48.7886,49.0679,48.0859,48.1706,942200.0],["2015-04-28",48.1028,48.5769,47.7049,48.4753,791200.0],["2015-04-29",47.6118,48.0859,46.6298,47.9166,2811000.0],["2015-04-30",47.6541,47.815,46.8075,46.8753,1503800.0],["2015-05-01",47.1208,47.6626,46.8922,47.6118,1073200.0],["2015-05-04",47.9081,48.2975,47.0277,47.0785,937100.0],["2015-05-05",46.9938,46.9938,46.0033,46.0456,993100.0],["2015-05-06",46.1726,46.1726,45.4361,45.7493,1554200.0],["2015-05-07",45.8763,46.8075,45.7832,46.5282,918200.0],["2015-05-08",47.0361,47.5271,46.6975,46.8076,788800.0],["2015-05-11",46.7229,46.7568,46.0964,46.1388,1034000.0],["2015-05-12",45.8509,46.2827,45.0043,46.0287,1162400.0],["2015-05-13",46.0456,46.1895,45.8255,46.0118,905300.0],["2015-05-14",46.7314,47.1801,46.198,46.8584,2015700.0],["2015-05-15",47.0446,47.07,46.6975,46.833,783000.0],["2015-05-18",46.6806,46.8583,46.2657,46.7568,822400.0],["2015-05-19",46.9176,47.2986,46.6975,47.2139,755200.0],["2015-05-20",47.1123,47.5187,46.7737,47.2478,620300.0],["2015-05-21",47.0023,47.434,46.9261,47.3155,535800.0],["2015-05-22",47.3578,47.815,47.2224,47.4848,939900.0],["2015-05-26",47.451,47.6626,46.9007,47.1208,1043700.0],["2015-05-27",47.3494,47.7811,47.1039,47.5102,802700.0],["2015-05-28",47.6541,47.7811,46.9091,47.0531,735800.0],["2015-05-29",47.0023,47.0192,46.0541,46.7144,1429100.0],["2015-06-01",46.8668,47.4256,46.6213,47.3748,1066100.0],["2015-06-02",47.2732,47.8996,46.9684,47.6457,1208000.0],["2015-06-03",47.8065,48.179,47.3324,48.0605,932100.0],["2015-06-04",48.0266,48.3229,47.7388,47.9758,792200.0],["2015-06-05",48.0266,48.2891,47.5695,48.2298,739000.0],["2015-06-08",48.1536,48.4838,47.9166,47.9504,687800.0],["2015-06-09",47.7896,48.1367,47.3832,47.8912,624300.0],["2015-06-10",47.9507,48.7845,47.8316,48.223,791400.0],["2015-06-11",48.2315,49.0993,48.223,48.8696,1030000.0],["2015-06-12",48.8356,49.3545,48.5888,49.0142,649900.0],["2015-06-15",48.725,49.0908,48.189,49.0398,803100.0],["2015-06-16",48.8696,48.8951,48.4612,48.8271,661600.0],["2015-06-17",48.8356,49.2525,48.5548,49.1674,412900.0],["2015-06-18",49.278,49.5502,49.0653,49.261,550400.0],["2015-06-19",49.2184,49.5162,48.9547,49.1078,996800.0],["2015-06-22",49.4141,49.6693,49.2014,49.6608,582800.0],["2015-06-23",50.0777,50.418,49.4481,49.6864,1498800.0],["2015-06-24",49.4566,49.7544,48.8866,48.9632,868900.0],["2015-06-25",49.4652,50.4606,49.4652,49.865,1650600.0],["2015-06-26",50.2564,50.2564,49.4141,50.0182,1406100.0],["2015-06-29",49.797,49.9246,48.6909,48.6994,916800.0],["2015-06-30",48.9291,49.3971,48.5633,49.0483,895500.0],["2015-07-01",49.7799,49.7799,49.1333,49.2865,876800.0],["2015-07-02",49.5758,49.6523,48.776,48.9547,661100.0],["2015-07-06",48.6144,49.0142,48.5038,48.9887,1167100.0],["2015-07-07",49.2014,49.5247,48.6058,49.5077,1293100.0],["2015-07-08",49.2014,49.8395,49.0568,49.1333,1267000.0],["2015-07-09",49.6523,49.9586,49.4566,49.5587,866700.0],["2015-07-10",50.1968,50.1968,49.6693,49.7799,606100.0],["2015-07-13",50.3925,50.3925,49.814,50.2138,1488100.0],["2015-07-14",50.1032,50.4691,49.6268,49.899,747600.0],["2015-07-15",50.1373,50.1883,49.3716,49.4311,732900.0],["2015-07-16",50.0437,50.1543,49.3716,49.6608,799800.0],["2015-07-17",49.5843,49.6013,48.4442,48.6654,938400.0],["2015-07-20",48.6994,49.2184,48.5037,48.7845,674300.0],["2015-07-21",48.7079,49.1078,48.4357,49.0142,563100.0],["2015-07-22",49.1333,50.6477,48.9632,50.367,1131700.0],["2015-07-23",50.6733,50.8605,49.1759,49.2269,874100.0],["2015-07-24",49.3801,49.5332,48.0613,48.3421,759300.0],["2015-07-27",47.9763,48.4442,47.9082,48.1379,761200.0],["2015-07-28",48.2655,48.6994,47.6615,48.4442,575000.0],["2015-07-29",48.81,50.0097,48.742,49.7629,987100.0],["2015-07-30",49.6438,50.333,49.3971,50.0947,976600.0],["2015-07-31",50.1373,51.3369,50.0267,50.9625,1119400.0],["2015-08-03",50.7073,50.7839,49.865,50.3415,1686800.0],["2015-08-04",50.5371,50.5371,49.865,50.367,1313700.0],["2015-08-05",50.8009,51.2858,50.1713,50.4861,2044800.0],["2015-08-06",48.4952,49.3035,46.6745,48.0528,4048000.0],["2015-08-07",47.7465,47.9848,47.168,47.8401,1858100.0],["2015-08-10",48.1975,48.5293,47.1425,47.2191,984600.0],["2015-08-11",46.7937,47.5083,46.7596,47.2616,821900.0],["2015-08-12",46.6746,47.8742,46.2577,47.7976,1308200.0],["2015-08-13",47.687,48.4952,47.687,47.8146,1208400.0],["2015-08-14",47.738,48.24,47.5338,47.6785,678500.0],["2015-08-17",47.2105,47.8231,46.9638,47.7295,824400.0],["2015-08-18",47.8827,48.2825,47.4573,47.5594,610900.0],["2015-08-19",47.3297,47.5594,46.598,47.2786,1001100.0],["2015-08-20",46.8022,47.0914,46.2832,46.3427,882700.0],["2015-08-21",46.2491,46.4448,44.7518,45.8748,2020700.0],["2015-08-24",48.2655,48.2655,43.1608,44.9389,1803800.0],["2015-08-25",45.7217,46.0024,44.9219,44.9304,1768000.0],["2015-08-26",45.9514,46.2492,44.6667,45.7982,2004900.0],["2015-08-27",46.1471,46.4023,45.3303,46.0705,1061100.0],["2015-08-28",46.0535,46.3853,45.7557,46.1471,939600.0],["2015-08-31",45.9429,46.079,45.1857,45.2027,1076400.0],["2015-09-01",44.5135,45.1176,44.1562,44.6667,1618700.0],["2015-09-02",45.1289,45.7281,45.1289,45.5569,1167600.0],["2015-09-03",45.7024,46.3102,45.6254,46.0877,1225100.0],["2015-09-04",45.5312,45.9421,45.2916,45.6596,1231100.0],["2015-09-08",46.2417,46.4129,45.5056,46.2589,1320800.0],["2015-09-09",46.567,46.9779,45.7452,45.8908,824800.0],["2015-09-10",45.6168,46.4728,45.6083,46.1476,597300.0],["2015-09-11",46.1561,46.9779,45.8651,46.9351,562700.0],["2015-09-14",46.995,47.1833,46.2332,46.3188,784600.0],["2015-09-15",46.3017,46.9779,46.0791,46.6783,649800.0],["2015-09-16",46.6184,46.8153,46.0876,46.4643,906900.0],["2015-09-17",46.49,47.0121,46.3787,46.704,653600.0],["2015-09-18",46.0534,46.4472,45.0861,45.1546,1506500.0],["2015-09-21",45.2744,45.7024,44.9834,45.0775,1193500.0],["2015-09-22",44.7095,45.4884,44.4698,45.4542,1238000.0],["2015-09-23",45.5227,45.7367,45.0262,45.3686,598900.0],["2015-09-24",44.9492,45.2402,44.5211,44.9663,869900.0],["2015-09-25",45.3087,45.7281,44.9063,45.0775,583500.0],["2015-09-28",45.0176,45.1632,44.1103,44.4527,925300.0],["2015-09-29",44.29,44.6667,43.9647,44.4441,1111400.0],["2015-09-30",44.855,45.283,44.8036,45.0861,1446400.0],["2015-10-01",44.9149,45.1888,43.7935,43.9562,1462500.0],["2015-10-02",43.6223,44.427,43.1344,44.427,1563700.0],["2015-10-05",44.6838,45.1717,44.0931,44.9491,1116000.0],["2015-10-06",44.992,45.2488,44.7608,44.932,1138900.0],["2015-10-07",44.1274,44.9406,43.6309,44.504,2556800.0],["2015-10-08",44.2387,45.5227,44.2387,44.7523,1045900.0],["2015-10-09",44.5982,44.7951,44.0846,44.2472,1352700.0],["2015-10-12",44.2472,44.7437,44.1788,44.5126,853000.0],["2015-10-13",44.1702,44.9663,44.0675,44.4184,725700.0],["2015-10-14",44.5297,44.5383,43.297,43.5111,1364700.0],["2015-10-15",43.5795,44.1702,43.1772,43.9647,1181700.0],["2015-10-16",43.8107,43.9733,43.2371,43.4255,1379000.0],["2015-10-19",43.4683,44.4184,43.2628,44.1445,3061800.0],["2015-10-20",41.8932,43.2971,40.2925,40.8061,7114900.0],["2015-10-21",40.2582,41.3111,39.6676,40.9259,4952400.0],["2015-10-22",41.08,41.2683,40.0271,40.4637,2071400.0],["2015-10-23",40.8403,40.9173,39.8901,40.1041,1548600.0],["2015-10-26",40.1812,40.5578,40.0185,40.3353,1913800.0],["2015-10-27",40.1298,40.1469,39.3337,39.6419,1429100.0],["2015-10-28",39.7703,40.5749,39.2995,40.5664,1377000.0],["2015-10-29",39.9928,40.3695,39.6676,39.7617,1368600.0],["2015-10-30",39.4792,39.7189,38.9485,38.9571,1129800.0],["2015-11-02",39.0769,39.9672,39.0769,39.9158,1559500.0],["2015-11-03",39.5991,39.9586,39.4792,39.7617,1670900.0],["2015-11-04",39.873,39.8987,39.094,39.2481,1175900.0],["2015-11-05",39.4193,39.4193,38.7345,39.1711,857300.0],["2015-11-06",39.1197,39.2738,38.8372,39.2567,908500.0],["2015-11-09",39.0427,39.1882,38.0326,38.375,1143500.0],["2015-11-10",38.2209,38.5633,38.0925,38.4777,1035700.0],["2015-11-11",38.6575,39.5905,38.4007,39.0341,1469900.0],["2015-11-12",38.375,39.154,38.3493,38.3579,851500.0],["2015-11-13",38.3151,38.4178,37.6645,37.8699,1060600.0],["2015-11-16",37.8871,38.298,37.6474,38.2466,702800.0],["2015-11-17",38.5376,38.6061,37.7672,37.8785,739600.0],["2015-11-18",37.9983,38.3493,37.7929,38.3236,706100.0],["2015-11-19",38.0069,38.238,37.5875,38.161,1112600.0],["2015-11-20",38.3493,38.9742,38.1781,38.8372,831000.0],["2015-11-23",38.9999,39.3765,38.88,39.154,648100.0],["2015-11-24",38.94,38.94,38.0155,38.3579,1588400.0],["2015-11-25",38.6489,39.3936,38.4092,39.2995,662200.0],["2015-11-27",39.4536,39.5135,38.8886,39.4707,402800.0],["2015-11-30",39.3936,39.5306,38.9656,39.0512,673400.0],["2015-12-01",39.1968,39.8045,38.4435,38.4691,1212700.0],["2015-12-02",38.2622,38.5985,38.0639,38.2277,947500.0],["2015-12-03",38.2536,38.5899,37.2449,37.4346,1080800.0],["2015-12-04",37.6156,38.5209,37.5898,38.4174,934200.0],["2015-12-07",38.5036,39.2968,38.4002,39.1761,1095400.0],["2015-12-08",38.7968,39.0382,38.5036,38.6761,1126900.0],["2015-12-09",38.5295,39.3227,38.4691,38.8399,1098900.0],["2015-12-10",38.883,39.0295,38.2191,38.7623,726700.0],["2015-12-11",38.3484,38.9347,38.245,38.4778,722600.0],["2015-12-14",38.6674,39.0554,38.2364,38.5812,858100.0],["2015-12-15",38.7106,39.2278,38.5554,39.2278,922400.0],["2015-12-16",39.5382,39.6417,38.6588,39.133,610200.0],["2015-12-17",39.2278,39.4003,38.8485,38.952,1048400.0],["2015-12-18",38.952,39.383,38.8054,39.202,1401400.0],["2015-12-21",39.2451,39.7451,39.2451,39.7365,633400.0],["2015-12-22",39.7365,39.9262,39.3399,39.84,535900.0],["2015-12-23",39.9089,40.1417,39.771,40.0296,532800.0],["2015-12-24",39.8917,40.8228,39.8486,40.5728,798100.0],["2015-12-28",40.5125,41.1504,40.3917,41.0815,1302100.0],["2015-12-29",41.0211,41.5384,40.9521,41.3746,1157500.0],["2015-12-30",41.2884,41.8143,41.2108,41.4349,948500.0],["2015-12-31",41.4694,41.6591,41.2798,41.3401,1345200.0],["2016-01-04",40.797,40.9694,40.3141,40.7366,1383700.0],["2016-01-05",40.7366,42.0816,40.7366,41.6591,1628600.0],["2016-01-06",41.3056,41.7798,40.9866,41.3401,1659900.0],["2016-01-07",40.8832,41.1073,40.2193,40.2883,1193100.0],["2016-01-08",40.4262,40.7797,39.8486,39.9003,1268100.0],["2016-01-11",40.1159,40.4176,39.3054,39.8831,1605200.0],["2016-01-12",40.1072,43.1161,40.0641,43.0213,2852800.0],["2016-01-13",42.6333,42.7282,41.4694,41.7626,2510600.0],["2016-01-14",41.7884,41.8488,40.0555,41.0901,2258500.0],["2016-01-15",40.3314,40.9521,39.7969,40.9177,1814700.0],["2016-01-19",41.2625,41.8833,40.5987,41.5815,2075400.0],["2016-01-20",41.0211,41.366,38.1502,40.2021,4610100.0],["2016-01-21",40.4004,42.4781,39.9434,41.9781,2309600.0],["2016-01-22",42.2454,43.1334,42.0643,43.0127,1795200.0],["2016-01-25",43.0213,43.3144,42.0643,42.3143,1508400.0],["2016-01-26",42.3057,43.2713,42.3057,42.9178,973800.0],["2016-01-27",42.9523,43.28,41.9005,42.2971,1222000.0],["2016-01-28",42.4695,42.8144,42.004,42.7196,1247800.0],["2016-01-29",42.3488,42.9265,41.7367,42.8834,2145500.0],["2016-02-01",42.754,43.392,42.3488,42.5471,1839900.0],["2016-02-02",42.4006,43.2368,42.1936,42.3057,1762000.0],["2016-02-03",42.6161,42.754,41.1677,41.6332,1658800.0],["2016-02-04",41.5901,42.2195,41.1591,41.8315,1093200.0],["2016-02-05",41.797,41.8143,39.9434,40.1848,1483800.0],["2016-02-08",40.1331,40.6763,39.2106,40.2021,2033700.0],["2016-02-09",39.84,40.7194,39.702,40.1159,1277500.0],["2016-02-10",40.4521,40.659,39.84,39.8917,698900.0],["2016-02-11",39.5296,40.1159,38.5812,39.6675,1067400.0],["2016-02-12",39.9607,41.0642,39.7796,40.7194,960200.0],["2016-02-16",41.0642,41.4694,40.7194,41.2798,613600.0],["2016-02-17",41.3832,42.2367,41.3832,42.2023,1270500.0],["2016-02-18",41.8746,42.0729,41.5556,41.9781,690300.0],["2016-02-19",42.0212,42.504,41.7108,41.7712,1275500.0],["2016-02-22",42.1247,42.6764,41.866,42.4006,1026000.0],["2016-02-23",42.4264,43.3834,42.2023,42.9265,1002900.0],["2016-02-24",42.6333,43.5472,42.323,43.4869,731800.0],["2016-02-25",43.7196,44.4697,43.5041,44.0731,1147600.0],["2016-02-26",44.3059,44.3835,43.0127,43.4179,878800.0],["2016-02-29",43.4524,43.6076,42.9006,42.9351,1174800.0],["2016-03-01",43.2886,43.4955,42.8489,43.142,1110900.0],["2016-03-02",43.1854,43.1854,42.4826,42.7342,772100.0],["2016-03-03",42.7689,43.3242,42.1875,43.2461,838000.0],["2016-03-04",43.1941,44.0097,43.0032,43.6279,947100.0],["2016-03-07",43.3589,43.5932,42.6734,43.5932,1045600.0],["2016-03-08",43.3416,43.5325,43.0466,43.1941,613900.0],["2016-03-09",43.5845,43.7407,42.3871,42.5173,1221100.0],["2016-03-10",42.7862,43.0552,41.6149,41.8838,790000.0],["2016-03-11",42.1615,42.4392,41.7537,42.3698,414400.0],["2016-03-14",41.5975,41.8405,40.3133,40.8339,2675100.0],["2016-03-15",40.8252,40.9467,40.2092,40.322,1057400.0],["2016-03-16",40.322,40.8686,39.9575,40.5216,698200.0],["2016-03-17",40.3827,40.8426,40.027,40.617,742800.0],["2016-03-18",40.4348,41.3112,40.348,40.6604,1329000.0],["2016-03-21",40.6777,40.9641,40.4174,40.9207,662000.0],["2016-03-22",40.7819,40.9814,39.9749,40.0183,1081400.0],["2016-03-23",39.9228,40.0096,39.3849,39.6365,741100.0],["2016-03-24",39.3241,39.3675,38.4391,39.1332,974300.0],["2016-03-28",39.4282,40.0009,39.3155,39.81,707700.0],["2016-03-29",39.8968,40.5563,39.8968,40.4348,656500.0],["2016-03-30",40.7819,41.0335,40.2873,40.3133,718200.0],["2016-03-31",40.3133,40.5302,39.6452,39.8708,1067500.0],["2016-04-01",39.8361,40.322,39.7319,40.2265,679200.0],["2016-04-04",40.2526,40.7558,40.0096,40.643,1038400.0],["2016-04-05",40.348,40.4001,39.7059,40.1745,1211300.0],["2016-04-06",40.0704,40.617,39.7146,39.7406,1107500.0],["2016-04-07",39.4803,40.2005,39.4109,39.784,978800.0],["2016-04-08",39.8014,39.9662,39.3935,39.6712,537400.0],["2016-04-11",40.2092,41.4326,40.2092,40.2265,1751200.0],["2016-04-12",40.296,41.2157,40.0443,41.1463,1322500.0],["2016-04-13",41.3893,41.5281,40.8513,41.3719,1662800.0],["2016-04-14",41.4066,41.5368,40.8166,40.8686,1456500.0],["2016-04-15",40.9554,41.1897,40.5736,40.9901,955800.0],["2016-04-18",40.9901,41.4326,40.5302,41.3372,1890600.0],["2016-04-19",38.7428,40.912,37.5714,38.5866,5862000.0],["2016-04-20",38.2569,39.0725,38.092,38.8209,3033100.0],["2016-04-21",38.8642,39.5584,38.7341,39.0204,1519600.0],["2016-04-22",38.925,39.1072,38.4651,38.7167,1335700.0],["2016-04-25",38.6647,39.1506,38.5172,39.0291,1089600.0],["2016-04-26",39.0204,39.5497,38.8295,39.489,1237000.0],["2016-04-27",39.3415,39.8274,39.1332,39.8014,1098000.0],["2016-04-28",39.489,39.8795,39.2026,39.6625,1037300.0],["2016-04-29",39.7667,40.3307,39.7667,40.1918,1401100.0],["2016-05-02",40.1918,40.9207,40.1918,40.8426,1109600.0],["2016-05-03",40.7645,40.9467,40.5042,40.5823,1111800.0],["2016-05-04",40.3827,40.5823,40.0443,40.1918,1064700.0],["2016-05-05",40.1571,40.3654,39.8621,40.1311,1114700.0],["2016-05-06",40.0356,40.0356,38.9597,39.463,1101300.0],["2016-05-09",39.6191,40.1832,39.5324,40.0183,971200.0],["2016-05-10",40.0617,40.1571,39.784,40.0877,952500.0],["2016-05-11",39.8534,40.1051,38.9684,39.0378,1094800.0],["2016-05-12",39.2113,39.5671,38.8642,39.0725,1613300.0],["2016-05-13",39.1072,39.4543,38.6734,39.0031,1029300.0],["2016-05-16",38.899,39.489,38.6473,39.3415,973600.0],["2016-05-17",39.3241,39.5584,38.9076,39.1159,825000.0],["2016-05-18",38.8816,39.2547,38.63,38.8556,1205200.0],["2016-05-19",38.5692,39.0118,38.2829,38.6734,818700.0],["2016-05-20",38.6994,38.8556,38.361,38.5258,1085300.0],["2016-05-23",38.5779,38.6907,37.9965,38.0313,882800.0],["2016-05-24",38.2048,38.5953,38.092,38.4391,1134300.0],["2016-05-25",38.4825,38.7428,38.1354,38.5432,853600.0],["2016-05-26",38.4651,39.1419,38.3957,38.9076,639100.0],["2016-05-27",39.1072,39.515,38.9684,39.515,633200.0],["2016-05-31",39.5237,39.5237,38.6473,39.0204,1684300.0],["2016-06-01",39.1246,39.5411,38.8295,38.9857,1394800.0],["2016-06-02",39.0031,39.194,38.7167,39.0812,1471200.0],["2016-06-03",39.0118,39.7493,38.6473,39.6972,946500.0],["2016-06-06",39.8187,40.2612,39.2807,40.0096,1512300.0],["2016-06-07",39.6365,39.8708,39.0118,39.1419,1786500.0],["2016-06-08",39.1419,39.841,38.9933,39.474,1554200.0],["2016-06-09",40.8984,42.0695,40.6013,41.0383,3122100.0],["2016-06-10",40.8111,41.0208,40.3391,40.5401,1426400.0],["2016-06-13",40.042,40.8722,39.876,40.4615,1288800.0],["2016-06-14",40.4615,40.6625,40.2081,40.479,1019200.0],["2016-06-15",40.68,40.7936,39.9983,40.0245,705800.0],["2016-06-16",39.8672,39.9809,39.308,39.5614,801900.0],["2016-06-17",39.4653,39.6488,39.1157,39.5089,1333900.0],["2016-06-20",39.9284,40.2518,39.876,39.9022,654600.0],["2016-06-21",40.0945,40.1469,39.4565,39.4565,802800.0],["2016-06-22",39.4652,39.6226,39.2817,39.4216,474400.0],["2016-06-23",39.7799,40.2518,39.5701,40.2518,1087100.0],["2016-06-24",39.2643,40.4528,39.1157,40.3741,1423700.0],["2016-06-27",40.1818,40.1818,39.1856,39.3079,1003500.0],["2016-06-28",39.474,40.1382,39.3167,39.4128,1182900.0],["2016-06-29",39.7711,40.4877,39.7099,40.3391,1203500.0],["2016-06-30",39.7886,40.0158,39.072,39.7886,1159700.0],["2016-07-01",39.841,40.4702,39.841,40.4091,683300.0],["2016-07-05",40.4178,41.1868,40.1644,40.5576,2283200.0],["2016-07-06",40.9247,41.3004,40.6101,40.7674,1490700.0],["2016-07-07",41.3179,41.7723,40.9946,41.2043,876400.0],["2016-07-08",41.5976,41.7723,41.3354,41.5451,1043300.0],["2016-07-11",41.5976,42.1743,41.3529,41.9296,933800.0],["2016-07-12",41.9908,42.3579,41.9034,42.3054,698700.0],["2016-07-13",42.2879,42.5239,41.7723,41.8597,897700.0],["2016-07-14",42.2705,42.5851,42.1481,42.454,961000.0],["2016-07-15",42.4452,42.6025,42.017,42.2705,928000.0],["2016-07-18",42.3404,42.3579,41.5014,41.6413,742500.0],["2016-07-19",41.6587,41.9821,41.6587,41.8248,479600.0],["2016-07-20",41.9034,42.1918,41.9034,41.9559,415500.0],["2016-07-21",41.8685,42.017,41.3703,41.6063,722500.0],["2016-07-22",41.5888,42.4015,41.5888,42.2093,474700.0],["2016-07-25",42.1831,43.1793,42.017,43.1181,1020700.0],["2016-07-26",42.5938,42.5938,41.3179,41.3354,1643600.0],["2016-07-27",41.5102,41.5277,40.7062,40.8023,930500.0],["2016-07-28",40.7586,41.283,40.3828,41.2218,2366400.0],["2016-07-29",41.2567,41.484,40.8111,41.1956,1073900.0],["2016-08-01",41.2567,41.6325,41.0121,41.414,965400.0],["2016-08-02",40.9072,41.2655,39.2817,39.3516,1574200.0],["2016-08-03",39.3516,39.6575,39.0633,39.3866,1828200.0],["2016-08-04",39.4652,39.7536,39.1856,39.7012,1548700.0],["2016-08-05",39.7711,40.9159,39.7711,40.7674,1664400.0],["2016-08-08",40.2955,40.6101,39.5963,40.5227,1619100.0],["2016-08-09",40.3566,41.2393,40.3566,41.0557,1788000.0],["2016-08-10",41.0033,41.414,40.8285,41.047,1452600.0],["2016-08-11",44.1144,47.61,43.6337,46.0719,6903200.0],["2016-08-12",46.369,47.4352,45.5913,47.3041,4122600.0],["2016-08-15",47.3041,48.2042,47.2167,47.8372,1467000.0],["2016-08-16",47.6624,47.8634,47.3041,47.61,1278700.0],["2016-08-17",47.5663,47.6974,46.9895,47.3216,1617700.0],["2016-08-18",47.2342,47.776,47.1818,47.409,1205100.0],["2016-08-19",47.3216,47.3303,46.7361,47.0856,1614800.0],["2016-08-22",47.1119,47.5488,46.9546,47.208,1012800.0],["2016-08-23",47.2779,47.575,46.9895,47.1643,927300.0],["2016-08-24",47.2517,47.776,47.2342,47.3216,961100.0],["2016-08-25",47.3391,47.6886,47.3391,47.4789,638200.0],["2016-08-26",47.374,47.409,46.3778,46.57,808800.0],["2016-08-29",46.5438,47.007,46.439,46.6924,703500.0],["2016-08-30",46.5264,46.9458,46.4302,46.8147,1143100.0],["2016-08-31",46.7186,47.0769,46.439,46.9371,1261100.0],["2016-09-01",46.7798,47.173,46.3953,46.6662,1607500.0],["2016-09-02",46.7099,46.9458,46.404,46.9109,1289900.0],["2016-09-06",46.9283,46.9458,46.3603,46.7099,1289400.0],["2016-09-07",46.7802,47.2815,46.3933,47.22,1133900.0],["2016-09-08",47.0089,47.2464,46.1118,46.1558,973200.0],["2016-09-09",45.804,45.9359,44.7222,44.7222,1217700.0],["2016-09-12",44.7398,45.5577,44.6782,45.461,752600.0],["2016-09-13",45.3203,45.7864,44.9685,45.6545,1028700.0],["2016-09-14",45.8216,45.8831,45.1268,45.1796,1587800.0],["2016-09-15",45.1532,45.2323,44.5375,44.7838,1233700.0],["2016-09-16",44.7574,44.8805,44.4144,44.7134,1036900.0],["2016-09-19",44.8717,45.0212,44.3089,44.6255,828500.0],["2016-09-20",44.8541,44.8981,44.476,44.6079,676900.0],["2016-09-21",44.6343,45.0388,44.2033,44.9157,876700.0],["2016-09-22",45.2147,45.6633,44.9861,45.6105,765200.0],["2016-09-23",45.373,46.4108,45.3555,46.2086,876500.0],["2016-09-26",45.8304,46.7275,45.8304,46.5604,1307200.0],["2016-09-27",46.9385,46.9913,45.6457,45.9975,1364400.0],["2016-09-28",45.8392,46.0151,44.5639,44.8541,1727600.0],["2016-09-29",44.7662,44.8102,44.0978,44.1417,1159800.0],["2016-09-30",44.2649,44.432,43.9483,44.3528,1116700.0],["2016-10-03",44.2561,44.9157,44.0978,44.6431,1439500.0],["2016-10-04",45.4082,45.7336,43.9746,44.2473,1067800.0],["2016-10-05",44.1593,44.5551,44.0274,44.089,1213400.0],["2016-10-06",44.089,44.5463,43.6228,44.4232,883500.0],["2016-10-07",44.4848,44.5375,43.9307,44.2033,952300.0],["2016-10-10",44.2033,45.0652,44.1945,44.8717,694900.0],["2016-10-11",45.0212,45.1092,44.4408,44.5375,714400.0],["2016-10-12",44.6695,45.0916,44.5023,44.8278,774500.0],["2016-10-13",44.5463,44.5903,43.8427,43.9395,1403100.0],["2016-10-14",43.9219,44.5815,43.9219,44.3528,1635200.0],["2016-10-17",44.388,44.8893,43.9571,44.0978,761600.0],["2016-10-18",44.4496,44.7398,44.1242,44.1945,542200.0],["2016-10-19",44.1857,44.8014,44.1857,44.6519,981900.0],["2016-10-20",44.344,44.7222,43.9307,44.6519,1147600.0],["2016-10-21",44.8453,45.6457,44.4848,45.6281,2299900.0],["2016-10-24",46.059,46.446,45.7336,45.8216,3411000.0],["2016-10-25",43.1655,44.3704,42.286,43.5261,4143800.0],["2016-10-26",43.0776,43.3678,41.9166,41.9694,2392900.0],["2016-10-27",41.8023,42.1805,41.5736,41.899,2808500.0],["2016-10-28",41.9694,42.5323,41.899,42.242,974600.0],["2016-10-31",42.4179,43.3942,42.1365,43.3062,1393400.0],["2016-11-01",43.4118,43.6316,42.8313,42.9017,1199800.0],["2016-11-02",42.9808,43.4118,42.7697,42.9544,1138900.0],["2016-11-03",43.0424,43.1039,42.7258,42.7873,861600.0],["2016-11-04",42.8049,42.9984,42.242,42.5323,1287800.0],["2016-11-07",43.1831,43.5261,42.8753,43.2271,1111700.0],["2016-11-08",43.1479,43.7812,43.0424,43.3062,930400.0],["2016-11-09",42.8489,45.6369,42.8489,45.2499,1987500.0],["2016-11-10",45.5314,46.7978,45.5314,46.2965,1808600.0],["2016-11-11",46.2613,47.2376,46.0415,47.132,1378000.0],["2016-11-14",47.132,48.4425,47.132,48.2754,1798800.0],["2016-11-15",48.1171,48.6184,47.6421,48.2842,1355400.0],["2016-11-16",48.161,49.1109,47.818,47.8444,1476600.0],["2016-11-17",47.9675,48.2754,47.1848,47.5014,1542900.0],["2016-11-18",47.4135,47.5718,46.9561,47.176,2911200.0],["2016-11-21",47.0089,47.6861,46.9561,47.4222,947300.0],["2016-11-22",47.6421,48.2138,47.3783,48.161,685800.0],["2016-11-23",48.205,48.847,48.1171,48.5392,583900.0],["2016-11-25",48.7151,48.979,48.3985,48.4337,241800.0],["2016-11-28",48.1522,48.6184,47.4574,47.5982,1104500.0],["2016-11-29",47.7037,47.7213,46.5955,46.8858,2081100.0],["2016-11-30",46.9737,47.1408,46.4284,46.7099,1419500.0],["2016-12-01",46.833,47.607,46.5867,47.3343,1231100.0],["2016-12-02",47.1848,47.475,46.7538,46.8594,827700.0],["2016-12-05",47.0881,47.4223,46.7539,46.9913,910400.0],["2016-12-06",46.8858,46.921,46.147,46.4021,1760400.0],["2016-12-07",46.5437,47.4289,46.2693,47.1102,1146600.0],["2016-12-08",47.004,47.6148,46.1011,47.5085,1725800.0],["2016-12-09",47.8007,48.1813,46.9332,47.2695,1197500.0],["2016-12-12",46.7473,46.9332,46.225,46.6233,1347500.0],["2016-12-13",46.641,46.8889,46.1896,46.5437,1214500.0],["2016-12-14",46.5702,46.8092,46.2781,46.5348,973200.0],["2016-12-15",45.7027,45.9771,45.269,45.3575,1704200.0],["2016-12-16",45.5257,46.1719,45.2336,45.6054,2319900.0],["2016-12-19",45.4637,45.9506,44.8618,44.9946,1656000.0],["2016-12-20",45.0123,45.8444,44.7821,45.2247,1185500.0],["2016-12-21",45.0742,45.4283,44.7025,44.7998,882800.0],["2016-12-22",44.8884,45.2159,44.5431,44.7025,1255400.0],["2016-12-23",44.5697,44.9238,44.3395,44.5608,879100.0],["2016-12-27",44.552,45.2159,44.3484,44.6936,711400.0],["2016-12-28",44.7821,44.791,44.2068,44.4369,848200.0],["2016-12-29",44.2333,44.6228,44.1536,44.2864,881300.0],["2016-12-30",44.2864,44.4458,43.4366,43.8438,1329800.0],["2017-01-03",43.9058,44.1271,43.0117,43.5252,1932600.0],["2017-01-04",42.994,43.4455,42.4098,43.0117,1668800.0],["2017-01-05",42.516,42.8435,42.0292,42.8258,2870700.0],["2017-01-06",42.5249,42.6577,41.9141,42.0823,2251400.0],["2017-01-09",42.0911,42.1,41.3653,41.3918,1575000.0],["2017-01-10",41.7105,42.516,41.4892,42.0646,1868000.0],["2017-01-11",42.0557,42.2505,41.5423,42.2239,896200.0],["2017-01-12",42.0646,42.4718,41.9052,42.3567,1015300.0],["2017-01-13",42.339,42.5072,41.6751,41.8787,1099000.0],["2017-01-17",41.1528,41.6574,40.7014,41.4095,1610100.0],["2017-01-18",41.6397,41.7105,41.321,41.6308,910000.0],["2017-01-19",41.3653,41.4449,40.9138,41.1971,1567200.0],["2017-01-20",41.0643,41.4626,40.9581,41.2591,1846300.0],["2017-01-23",41.1617,41.5158,40.8873,41.4627,1633500.0],["2017-01-24",41.4626,41.8079,41.1617,41.7459,3434800.0],["2017-01-25",41.7459,41.7459,38.7628,39.1611,7478800.0],["2017-01-26",39.0549,39.8781,38.7274,38.7893,2615200.0],["2017-01-27",38.692,39.1169,38.3645,39.0018,1767300.0],["2017-01-30",38.869,39.8073,38.7805,39.7985,1780200.0],["2017-01-31",39.648,39.9667,39.1788,39.3913,1462100.0],["2017-02-01",39.3736,39.6126,38.6654,38.7805,1596600.0],["2017-02-02",38.8336,38.9133,38.5149,38.6654,1450600.0],["2017-02-03",38.9575,39.17,38.5592,38.8867,991200.0],["2017-02-06",39.1788,39.3293,38.63,38.7274,1205200.0],["2017-02-07",39.0815,39.108,38.4087,38.5415,791100.0],["2017-02-08",38.5592,39.3647,38.2228,39.2496,1017000.0],["2017-02-09",39.1965,40.5066,39.1965,40.0729,1750100.0],["2017-02-10",40.1614,40.8607,40.1614,40.5774,1273800.0],["2017-02-13",40.7102,40.7633,40.064,40.3207,775100.0],["2017-02-14",40.1968,40.5774,39.8958,40.427,868600.0],["2017-02-15",40.365,40.4978,39.9136,40.0021,968200.0],["2017-02-16",40.0906,40.0906,39.3647,39.9667,706000.0],["2017-02-17",39.7896,40.0109,39.2054,39.6923,1087900.0],["2017-02-21",39.586,39.5949,38.7008,38.8336,1383400.0],["2017-02-22",38.4264,38.4795,37.2314,37.2668,2391900.0],["2017-02-23",37.435,37.5855,37.0721,37.3288,1446000.0],["2017-02-24",37.2225,37.6917,37.0632,37.674,896700.0],["2017-02-27",37.6297,37.7094,37.2668,37.4438,1005300.0],["2017-02-28",37.5678,37.913,37.3199,37.3907,1157000.0],["2017-03-01",37.7714,37.9573,37.196,37.3907,1184700.0],["2017-03-02",37.1871,37.4615,36.9747,37.2314,1083200.0],["2017-03-03",37.2225,37.2225,36.3374,36.7357,957000.0],["2017-03-06",36.78,37.0632,36.3551,36.9216,1207000.0],["2017-03-07",36.9304,36.9747,36.6206,36.7003,814200.0],["2017-03-08",36.9145,37.4857,36.6467,37.3161,960500.0],["2017-03-09",37.093,37.6106,37.0127,37.3072,843200.0],["2017-03-10",37.3607,37.5214,36.8609,36.9502,895100.0],["2017-03-13",36.968,37.1108,36.5218,36.7181,951000.0],["2017-03-14",36.8163,37.7356,36.6824,37.7088,1223500.0],["2017-03-15",37.807,38.6995,37.807,38.2443,1492200.0],["2017-03-16",38.2622,38.4139,37.8695,37.932,925700.0],["2017-03-17",38.0391,38.8602,38.0391,38.6995,1653000.0],["2017-03-20",38.6817,38.7531,37.9944,38.0391,847200.0],["2017-03-21",38.2443,38.2443,37.807,37.8338,975900.0],["2017-03-22",37.7892,37.8784,37.209,37.6017,1090500.0],["2017-03-23",37.7892,38.3514,37.7356,37.9766,624500.0],["2017-03-24",38.0391,38.3425,37.691,38.164,590200.0],["2017-03-27",38.0391,38.2443,37.7535,38.0658,1050900.0],["2017-03-28",38.2265,38.8066,38.164,38.7531,924300.0],["2017-03-29",38.6549,39.1547,38.5924,38.9405,951000.0],["2017-03-30",38.8423,39.3332,38.7531,39.2261,802700.0],["2017-03-31",39.2886,39.4939,39.003,39.235,1163600.0],["2017-04-03",39.2797,39.4314,38.9316,39.0833,894500.0],["2017-04-04",38.9673,38.9673,38.1551,38.1908,1742400.0],["2017-04-05",38.3247,38.6995,37.0394,37.1019,2063300.0],["2017-04-06",37.2447,38.28,37.0305,38.0569,1355800.0],["2017-04-07",37.9766,38.5389,37.923,38.4764,1334100.0],["2017-04-10",38.4675,38.7263,38.1462,38.2176,841000.0],["2017-04-11",38.3514,38.7798,38.2086,38.7709,991600.0],["2017-04-12",38.8066,39.0387,38.5121,39.003,1163500.0],["2017-04-13",38.994,39.244,38.1997,38.3604,534300.0],["2017-04-17",38.28,38.4585,37.5839,37.9855,1360300.0],["2017-04-18",37.932,38.5299,37.8338,38.4675,1545400.0],["2017-04-19",38.637,39.0387,38.5656,38.7084,1010300.0],["2017-04-20",38.878,39.4849,38.7977,39.3332,756700.0],["2017-04-21",39.4225,39.9044,39.1993,39.8598,1251700.0],["2017-04-24",40.1275,40.8862,40.0918,40.5738,3214800.0],["2017-04-25",40.5738,40.5738,38.3514,39.4939,2695900.0],["2017-04-26",39.4849,40.5827,39.4492,40.3685,2186900.0],["2017-04-27",40.4131,40.6452,39.7973,39.833,1466900.0],["2017-04-28",39.949,40.0561,39.3868,39.4403,983700.0],["2017-05-01",39.5117,39.7081,39.1815,39.3332,845300.0],["2017-05-02",39.5742,39.9312,39.2796,39.3421,1159100.0],["2017-05-03",39.3868,39.6099,39.1904,39.5563,981300.0],["2017-05-04",39.6277,39.6991,38.9494,39.2083,753400.0],["2017-05-05",39.1904,39.3957,38.6014,38.7888,1189200.0],["2017-05-08",38.8691,39.3421,38.5299,38.6103,1238100.0],["2017-05-09",38.7084,39.9223,38.5835,39.5117,2084700.0],["2017-05-10",39.4849,39.5474,39.0565,39.5117,767200.0],["2017-05-11",39.3243,39.6099,38.7977,39.244,958900.0],["2017-05-12",39.1725,39.3689,38.1908,38.2086,850100.0],["2017-05-15",38.3336,38.5299,37.9766,38.1462,948200.0],["2017-05-16",38.2176,38.2265,37.1465,37.1733,1335900.0],["2017-05-17",37.1733,37.3518,36.7628,36.9413,1627300.0],["2017-05-18",36.9502,37.1465,36.5932,37.0751,959100.0],["2017-05-19",37.0751,37.2358,36.4593,36.6557,962500.0],["2017-05-22",36.7538,36.8431,36.2719,36.4236,1035100.0],["2017-05-23",36.5218,36.5753,35.7542,35.7631,764800.0],["2017-05-24",35.7631,35.8881,35.54,35.8792,1554600.0],["2017-05-25",35.9863,36.1648,35.7007,35.8167,844300.0],["2017-05-26",35.8881,36.2183,35.2901,35.7542,1178200.0],["2017-05-30",35.7364,35.7721,35.299,35.4686,1036800.0],["2017-05-31",35.54,35.6203,34.8171,35.0134,1306000.0],["2017-06-01",35.1562,36.0487,34.9331,36.0041,1074300.0],["2017-06-02",36.0487,36.9056,35.9684,36.6824,1279500.0],["2017-06-05",36.6021,37.1198,36.3344,36.8609,1931000.0],["2017-06-06",36.7628,36.7628,35.9149,36.379,1111300.0],["2017-06-07",36.4236,36.6378,36.2273,36.4772,829500.0],["2017-06-08",36.4592,36.5852,36.0362,36.3152,996900.0],["2017-06-09",36.3872,37.3232,36.0272,37.2512,1006400.0],["2017-06-12",37.1342,38.5652,37.1252,37.6472,1761600.0],["2017-06-13",36.5582,36.9542,35.8742,36.2072,2386900.0],["2017-06-14",36.3062,37.2512,36.2522,36.8552,1220900.0],["2017-06-15",34.8211,35.1002,32.7961,33.2821,3370300.0],["2017-06-16",33.1561,34.1731,32.9761,34.0291,2603900.0],["2017-06-19",34.1191,34.5241,33.6961,34.4071,1133400.0],["2017-06-20",34.4071,34.5691,33.8581,34.0651,1244400.0],["2017-06-21",34.0741,34.1461,33.1111,33.2371,1528100.0],["2017-06-22",33.9391,34.6321,33.8941,34.1641,1337500.0],["2017-06-23",34.1641,34.1821,33.5431,33.7861,5643300.0],["2017-06-26",33.8851,34.6682,33.6601,34.6682,1322200.0],["2017-06-27",35.0371,35.0731,34.2721,34.2721,1006900.0],["2017-06-28",34.4251,34.7581,34.2091,34.3171,861600.0],["2017-06-29",34.3981,34.9021,34.3711,34.6591,1027300.0],["2017-06-30",34.5961,34.7941,34.2541,34.2901,1206300.0],["2017-07-03",34.3082,34.7312,34.2002,34.6412,323800.0],["2017-07-05",34.6321,34.6321,33.6691,33.9661,622200.0],["2017-07-06",33.9031,33.9932,33.4171,33.4261,785000.0],["2017-07-07",33.4891,33.7051,33.3001,33.4711,1013400.0],["2017-07-10",33.3811,33.4171,32.8501,33.0751,759900.0],["2017-07-11",33.0751,33.4711,32.8411,33.2281,1053400.0],["2017-07-12",33.2731,33.5791,33.1831,33.1921,653800.0],["2017-07-13",33.2191,33.2281,32.5441,32.9401,748600.0],["2017-07-14",32.9671,33.4711,32.9581,33.0931,1335400.0],["2017-07-17",33.0751,33.4981,32.8681,33.0931,1180700.0],["2017-07-18",33.0211,33.1831,32.4271,32.5531,1310600.0],["2017-07-19",32.4991,32.7691,32.0491,32.2291,1335100.0],["2017-07-20",32.2741,32.6701,32.1931,32.5531,1180600.0],["2017-07-21",32.7151,32.7241,32.3551,32.5981,1330100.0],["2017-07-24",32.4631,32.5711,32.1031,32.1571,770000.0],["2017-07-25",32.2561,33.0301,32.2561,32.9491,1259600.0],["2017-07-26",33.0571,33.0571,32.2291,32.5171,859800.0],["2017-07-27",32.5531,32.8771,32.2291,32.7151,784400.0],["2017-07-28",32.5171,32.5441,31.4281,31.5361,596000.0],["2017-07-31",31.6981,31.9951,31.5181,31.9231,650500.0],["2017-08-01",32.0941,32.2651,31.6621,32.0491,606700.0],["2017-08-02",31.9051,31.9771,31.4281,31.5451,612600.0],["2017-08-03",30.9061,31.5631,30.7621,30.9421,918800.0],["2017-08-04",30.9601,31.3921,30.7711,31.2391,931700.0],["2017-08-07",31.2391,32.2021,31.1671,32.1121,990600.0],["2017-08-08",31.8241,32.1121,31.3921,31.4371,1133400.0],["2017-08-09",31.4281,31.4731,30.8071,30.8431,1770300.0],["2017-08-10",32.4091,32.7511,30.1771,31.4011,3683200.0],["2017-08-11",30.7981,31.8511,30.0691,31.7881,1832100.0],["2017-08-14",31.9051,32.1031,31.6171,31.8241,1242200.0],["2017-08-15",31.8601,32.1301,31.6171,31.7971,663500.0],["2017-08-16",31.8601,31.9591,31.4821,31.5451,661900.0],["2017-08-17",31.4551,31.8691,30.8521,30.9061,827900.0],["2017-08-18",30.7801,30.9241,30.4201,30.4471,971200.0],["2017-08-21",30.4831,30.4831,29.8981,29.9251,1077900.0],["2017-08-22",30.1141,30.1681,29.7541,29.7721,905800.0],["2017-08-23",29.6281,29.7001,28.7641,29.0791,1459200.0],["2017-08-24",29.1691,29.2411,28.6381,28.7371,1270400.0],["2017-08-25",28.8451,29.4481,28.6651,29.0881,903800.0],["2017-08-28",29.1691,29.1691,28.4941,28.8451,755500.0],["2017-08-29",28.6921,28.9801,28.4491,28.4671,818700.0],["2017-08-30",28.4851,28.7191,28.3681,28.4131,844700.0],["2017-08-31",28.4221,28.5301,27.9091,28.0981,969300.0],["2017-09-01",28.1611,28.2241,27.8461,28.1161,1052200.0],["2017-09-05",28.0531,28.2871,27.1621,27.4951,1175000.0],["2017-09-06",27.4411,27.5851,27.1171,27.4411,1426000.0],["2017-09-07",27.4502,27.596,26.8852,27.2406,1969000.0],["2017-09-08",27.3044,28.3069,27.1586,27.8421,1604000.0],["2017-09-11",27.9059,28.5985,27.6872,27.9879,2040000.0],["2017-09-12",27.7692,29.7013,27.6052,29.2456,2624400.0],["2017-09-13",29.2183,30.2755,29.2183,29.6375,2202200.0],["2017-09-14",29.5646,29.6557,28.9266,29.3459,1075700.0],["2017-09-15",29.1454,30.1296,29.1454,30.0476,1895000.0],["2017-09-18",30.075,30.2481,29.4188,29.4552,1247800.0],["2017-09-19",29.5737,29.5828,29.0087,29.1727,1272200.0],["2017-09-20",29.2092,29.9291,29.1454,29.9018,888400.0],["2017-09-21",29.8745,29.9565,29.2183,29.4917,848900.0],["2017-09-22",29.5008,29.6375,29.1818,29.3276,883100.0],["2017-09-25",29.3094,29.8836,29.3094,29.6102,975200.0],["2017-09-26",29.2456,29.7104,29.0907,29.5281,2130100.0],["2017-09-27",29.7742,30.2663,29.5008,29.7924,1716800.0],["2017-09-28",29.7469,30.1479,29.6922,29.8471,1010800.0],["2017-09-29",29.8471,29.9291,28.9357,29.036,1541300.0],["2017-10-02",29.0542,29.118,28.4618,28.7079,2018600.0],["2017-10-03",28.717,28.872,28.0973,28.2887,1512200.0],["2017-10-04",28.3889,28.553,27.7328,27.7692,1143300.0],["2017-10-05",27.8148,28.8902,27.7145,28.872,1764900.0],["2017-10-06",28.8902,29.4188,28.7535,29.273,1935100.0],["2017-10-09",29.4188,29.6284,28.9813,28.9904,1457300.0],["2017-10-10",29.0451,29.92,28.9813,29.5828,1573600.0],["2017-10-11",29.5281,29.7104,28.8173,28.9266,1236400.0],["2017-10-12",28.799,29.1454,28.1793,28.7808,897300.0],["2017-10-13",28.7444,28.7717,28.2978,28.5803,1432500.0],["2017-10-16",28.5074,28.6168,28.2249,28.2796,850500.0],["2017-10-17",28.2522,30.2025,28.1155,29.4826,2894200.0],["2017-10-18",29.4643,30.0841,28.8537,29.9382,1587800.0],["2017-10-19",29.7195,29.9474,29.5099,29.5281,956400.0],["2017-10-20",29.6557,29.7924,28.9904,29.0451,1461800.0],["2017-10-23",29.1636,29.4826,28.4983,28.5165,1951100.0],["2017-10-24",28.6988,29.5008,28.5985,28.872,1833700.0],["2017-10-25",28.6988,28.7353,27.7965,28.1429,2366800.0],["2017-10-26",28.3798,29.0269,28.0608,28.3616,2024600.0],["2017-10-27",28.3434,28.8173,28.1155,28.2705,1553400.0],["2017-10-30",28.1793,28.2522,27.6872,27.9515,1677000.0],["2017-10-31",28.1338,28.3798,27.2862,27.997,3181100.0],["2017-11-01",27.3318,30.4395,27.3318,29.9838,7081300.0],["2017-11-02",29.4643,29.6557,28.7535,29.1454,3199300.0],["2017-11-03",29.0542,30.4577,28.9266,29.8927,2239900.0],["2017-11-06",29.6922,30.5944,29.4826,30.4395,2010400.0],["2017-11-07",30.476,30.476,29.2547,29.7651,2387300.0],["2017-11-08",29.6193,30.2299,29.519,29.8927,2393700.0],["2017-11-09",29.8562,30.6856,29.8198,30.3939,2241100.0],["2017-11-10",30.4759,31.3326,30.321,30.7494,1593300.0],["2017-11-13",30.7038,30.8769,30.1023,30.1387,1478600.0],["2017-11-14",30.239,30.7494,30.1843,30.476,1525100.0],["2017-11-15",30.3666,31.1139,29.9838,30.7949,1497900.0],["2017-11-16",30.8314,31.5969,30.4668,31.4055,2067500.0],["2017-11-17",31.524,32.2167,31.4147,32.0617,1980800.0],["2017-11-20",32.0435,32.0435,30.558,31.0866,2537000.0],["2017-11-21",31.0592,31.2597,29.5828,29.7742,2467600.0],["2017-11-22",29.8289,30.2299,29.601,29.9656,1202000.0],["2017-11-24",30.002,30.2481,29.8015,30.0658,263200.0],["2017-11-27",30.1296,30.3575,29.7013,30.0841,1114400.0],["2017-11-28",30.157,31.7701,30.1205,31.7063,1389500.0],["2017-11-29",31.7974,33.6839,31.7974,33.4743,2292400.0],["2017-11-30",33.5564,34.1123,32.6177,33.4743,1484300.0],["2017-12-01",33.5564,33.8936,32.7361,32.8364,1704500.0],["2017-12-04",33.0095,35.534,33.0095,35.3153,2616900.0],["2017-12-05",35.2515,35.6252,34.0394,35.4884,2013400.0],["2017-12-06",35.5796,36.0626,34.1032,34.3492,1713900.0],["2017-12-07",34.3124,34.7635,33.9073,33.9626,1448700.0],["2017-12-08",34.027,35.1318,33.7324,34.4321,1338200.0],["2017-12-11",34.5978,35.5,34.4689,35.3251,1482400.0],["2017-12-12",35.5369,35.7302,35.0673,35.3251,870900.0],["2017-12-13",35.4448,36.2366,35.2975,35.8499,1028200.0],["2017-12-14",35.8867,36.0524,34.7267,34.7912,1144500.0],["2017-12-15",34.828,35.3435,34.6438,34.9661,1893900.0],["2017-12-18",35.3343,35.8591,35.2054,35.6381,1406200.0],["2017-12-19",36.1261,37.0559,36.1077,36.2826,2159500.0],["2017-12-20",36.4575,36.6877,35.9235,35.9788,1913300.0],["2017-12-21",36.0985,36.4943,35.7302,36.3194,1179900.0],["2017-12-22",36.3654,37.2032,36.3654,36.835,1378900.0],["2017-12-26",36.6969,37.5623,36.6969,36.9639,900100.0],["2017-12-27",37.1388,37.1388,36.6969,36.8534,574000.0],["2017-12-28",36.8994,37.0559,36.5312,36.8074,680700.0],["2017-12-29",36.7613,36.8994,35.7118,35.7578,1252100.0],["2018-01-02",35.5092,36.4667,35.4724,36.3286,1118400.0],["2018-01-03",36.5496,37.0191,36.522,36.9363,1122400.0],["2018-01-04",36.9823,37.2677,36.4115,36.568,1075700.0],["2018-01-05",36.9363,37.0007,36.2274,36.5956,1047200.0],["2018-01-08",36.568,36.568,34.6439,34.8832,1723400.0],["2018-01-09",34.9016,34.9937,34.0546,34.1191,1947400.0],["2018-01-10",33.8981,34.5702,33.3457,34.1467,2061300.0],["2018-01-11",34.1559,34.6162,33.8153,34.5978,1084900.0],["2018-01-12",34.7543,35.095,34.561,34.9661,1272600.0],["2018-01-16",35.2054,35.2975,33.3826,33.9073,1629400.0],["2018-01-17",34.3492,35.2146,34.0178,34.0823,1439000.0],["2018-01-18",34.0362,34.6715,33.9994,34.3124,856800.0],["2018-01-19",34.4229,35.3435,34.3492,35.2699,1131000.0],["2018-01-22",35.2515,35.4172,34.561,35.3435,1497500.0],["2018-01-23",35.5461,36.6969,35.5092,36.4483,2214200.0],["2018-01-24",36.255,36.255,34.9845,35.7854,1964800.0],["2018-01-25",36.2366,36.3286,35.5553,36.0985,1657600.0],["2018-01-26",36.0432,36.0893,35.454,35.6934,1799000.0],["2018-01-29",35.5921,35.6289,34.4505,34.5518,3806700.0],["2018-01-30",34.1099,36.1537,33.2261,33.7324,4761200.0],["2018-01-31",33.9073,34.2204,32.913,33.4562,2742900.0],["2018-02-01",33.3089,34.0546,33.1708,34.0086,1769900.0],["2018-02-02",33.7324,34.2111,33.0972,33.2445,2466400.0],["2018-02-05",33.1248,33.5115,31.6057,31.6057,2904300.0],["2018-02-06",30.6022,32.0384,30.5286,31.0257,2817900.0],["2018-02-07",31.0441,32.1489,31.0349,31.7898,1909400.0],["2018-02-08",31.9832,32.0292,30.7495,30.7771,1170200.0],["2018-02-09",31.0533,31.127,29.8473,30.814,1912300.0],["2018-02-12",30.906,31.0994,30.1327,30.8048,1452200.0],["2018-02-13",30.593,30.7035,29.8289,30.5009,1682800.0],["2018-02-14",30.4641,31.5597,30.3721,31.3848,1611300.0],["2018-02-15",31.5505,31.9832,30.8876,31.3479,1229800.0],["2018-02-16",31.3019,31.6425,30.2432,30.2708,1356200.0],["2018-02-20",30.013,30.3721,29.4882,30.0774,1998000.0],["2018-02-21",30.0406,32.7013,30.0314,32.2041,4177100.0],["2018-02-22",32.333,33.1064,31.5413,31.8543,2000400.0],["2018-02-23",32.0568,32.4159,31.7991,32.2133,1184700.0],["2018-02-26",32.2318,33.0695,32.1765,32.9406,1362300.0],["2018-02-27",33.0603,33.5299,31.4676,31.486,2060000.0],["2018-02-28",31.7162,32.4159,31.3479,31.6978,1454600.0],["2018-03-01",31.6149,32.2686,31.4676,31.7898,1746200.0],["2018-03-02",31.4768,33.493,31.4032,33.1064,1651200.0],["2018-03-05",32.9775,33.5943,32.8302,33.5391,1461900.0],["2018-03-06",33.7416,34.2204,33.3089,33.4654,1138800.0],["2018-03-07",33.3642,33.7969,33.18,33.6772,1038900.0],["2018-03-08",33.6865,33.8818,33.3144,33.5841,845800.0],["2018-03-09",33.8632,34.4493,33.6027,34.347,842600.0],["2018-03-12",34.4121,35.0354,34.2912,34.5331,1581600.0],["2018-03-13",34.6819,35.361,34.6726,35.1098,1839800.0],["2018-03-14",35.2215,35.5099,34.7749,34.9982,1164100.0],["2018-03-15",35.0447,35.3331,34.4214,34.6447,966300.0],["2018-03-16",34.6726,35.3331,34.6726,34.9424,1969400.0],["2018-03-19",34.8121,35.1098,34.5331,34.8401,881700.0],["2018-03-20",34.9889,35.4541,34.8308,35.0819,764000.0],["2018-03-21",34.9796,35.2215,34.2633,34.3191,1505600.0],["2018-03-22",33.426,33.7237,32.1794,32.2259,2560500.0],["2018-03-23",32.3561,32.8585,31.6956,31.6956,1460700.0],["2018-03-26",32.2631,32.8585,32.1608,32.812,1164300.0],["2018-03-27",32.8213,33.5655,32.6817,33.026,692700.0],["2018-03-28",33.026,33.6865,32.9887,33.5748,714400.0],["2018-03-29",33.6586,34.0307,33.5655,33.5841,761200.0],["2018-04-02",33.5934,34.0493,33.0725,33.3981,1282200.0],["2018-04-03",33.5376,34.3842,33.3516,34.347,797200.0],["2018-04-04",34.0493,36.0774,34.0493,35.6401,2281500.0],["2018-04-05",35.9285,36.1704,35.4541,35.9285,966000.0],["2018-04-06",35.7983,36.4681,35.4168,35.975,1692100.0],["2018-04-09",36.3565,36.5704,35.5285,35.6122,1148400.0],["2018-04-10",35.9843,35.9843,35.0075,35.5843,1044300.0],["2018-04-11",35.4262,36.2913,35.3796,35.7797,661400.0],["2018-04-12",35.9099,36.0216,35.1285,35.2122,873200.0],["2018-04-13",35.2866,35.6308,35.268,35.482,994200.0],["2018-04-16",35.6494,36.8774,35.4448,36.0215,1467700.0],["2018-04-17",36.1332,37.0728,36.0216,36.5983,1965500.0],["2018-04-18",36.589,37.7984,36.496,37.0914,1133000.0],["2018-04-19",36.8309,37.2403,36.4867,36.7565,772900.0],["2018-04-20",36.71,37.1844,36.5332,37.0542,970200.0],["2018-04-23",37.1286,37.6496,36.803,37.6124,1216400.0],["2018-04-24",37.8636,38.152,37.6403,37.7333,949100.0],["2018-04-25",37.7519,38.0031,37.2682,37.7891,967400.0],["2018-04-26",38.1427,39.3986,37.9287,38.4869,1218200.0],["2018-04-27",39.7521,41.6592,39.4637,41.5383,2548100.0],["2018-04-30",41.715,42.0127,40.301,40.5522,2304300.0],["2018-05-01",40.3568,43.1849,39.073,41.7429,3157300.0],["2018-05-02",42.2639,43.6036,41.5104,43.2035,2501900.0],["2018-05-03",43.1477,43.157,41.3894,41.6127,1691600.0],["2018-05-04",41.7243,41.7429,41.0173,41.1662,1828000.0],["2018-05-07",41.3615,42.6733,41.2685,42.45,1823500.0],["2018-05-08",42.45,43.4175,42.3011,43.2221,1021300.0],["2018-05-09",43.2407,43.7617,42.6733,42.8779,1198600.0],["2018-05-10",42.8593,43.7152,42.85,43.2687,1204200.0],["2018-05-11",43.3617,43.5384,41.7988,42.143,1565200.0],["2018-05-14",42.1151,42.1151,40.18,40.4963,2298100.0],["2018-05-15",40.3382,40.8033,39.7707,40.794,1779800.0],["2018-05-16",40.915,41.8732,40.915,41.3801,1187500.0],["2018-05-17",41.3057,42.2825,41.3057,41.8639,926500.0],["2018-05-18",41.8732,41.9104,40.2917,40.4126,2005900.0],["2018-05-21",40.4963,41.2964,40.3289,40.9615,1531200.0],["2018-05-22",41.0266,41.5104,40.8033,40.9243,967100.0],["2018-05-23",40.8033,40.8126,39.8358,40.087,1388500.0],["2018-05-24",40.0684,41.1569,39.8358,40.7382,1312800.0],["2018-05-25",40.8033,40.8871,39.2032,39.2218,2594200.0],["2018-05-29",39.1381,39.8916,38.6357,39.5753,1646400.0],["2018-05-30",39.8916,41.0359,39.8823,40.9708,1290200.0],["2018-05-31",41.0359,41.4732,40.3754,40.6824,2035500.0],["2018-06-01",40.8778,41.3894,40.3289,40.5335,1356100.0],["2018-06-04",40.701,41.6313,40.6731,41.2685,1034000.0],["2018-06-05",41.0638,42.5337,40.9987,42.4965,1083900.0],["2018-06-06",42.4779,43.9013,42.4593,43.3617,1797800.0],["2018-06-07",43.5868,44.5341,43.2491,44.3747,1401700.0],["2018-06-08",44.1871,45.1813,43.7838,44.9281,1564600.0],["2018-06-11",44.9562,45.2751,44.6279,45.2188,667800.0],["2018-06-12",45.6784,46.4382,45.3689,45.9973,885600.0],["2018-06-13",46.2225,46.8603,45.8098,46.4569,1255800.0],["2018-06-14",46.6821,46.8978,46.3162,46.804,1147700.0],["2018-06-15",46.5695,48.0796,46.5507,47.9201,1375500.0],["2018-06-18",47.8451,48.6799,47.4512,48.5767,989100.0],["2018-06-19",48.2297,49.3083,47.8076,48.4079,1268800.0],["2018-06-20",48.7268,48.8018,47.7326,48.4829,1714900.0],["2018-06-21",49.8336,50.7809,48.3516,48.8862,923800.0],["2018-06-22",49.4115,49.4115,48.0702,48.2578,1236100.0],["2018-06-25",48.633,48.633,47.817,47.9389,786200.0],["2018-06-26",47.8451,48.0421,47.2917,47.7044,1189900.0],["2018-06-27",47.7232,47.8264,46.4945,46.5226,577600.0],["2018-06-28",46.3069,46.4757,45.6034,46.1755,1801600.0],["2018-06-29",46.3725,46.41,44.5998,44.6467,986600.0],["2018-07-02",44.2246,45.1907,43.2116,45.0781,1322500.0],["2018-07-03",45.125,45.519,44.3372,44.6654,521200.0],["2018-07-05",45.1157,45.6597,44.6654,45.4627,784900.0],["2018-07-06",45.6409,46.1662,45.5096,46.1099,678300.0],["2018-07-09",46.3069,46.8134,46.26,46.4851,773300.0],["2018-07-10",46.5132,46.7946,45.5284,45.9035,625700.0],["2018-07-11",45.6878,46.6445,45.6128,45.6691,1180600.0],["2018-07-12",45.8097,46.0724,45.1719,45.7441,776800.0],["2018-07-13",45.791,46.4663,45.6784,45.9129,853800.0],["2018-07-16",46.0161,46.5695,44.7405,45.247,821900.0],["2018-07-17",45.2845,45.8097,44.8999,45.2657,1212200.0],["2018-07-18",45.3689,46.9165,45.2001,46.6258,999300.0],["2018-07-19",46.3162,47.4324,46.1849,47.0666,836000.0],["2018-07-20",46.9541,47.423,46.5226,46.8696,668500.0],["2018-07-23",46.7289,47.7232,46.2412,47.4887,716000.0],["2018-07-24",47.7795,47.817,45.9973,46.3631,915700.0],["2018-07-25",46.2881,46.7289,45.5096,46.5695,432800.0],["2018-07-26",46.4569,47.3574,46.4569,46.7383,635400.0],["2018-07-27",47.1979,47.1979,45.6691,45.7722,630100.0],["2018-07-30",45.7347,45.9598,44.9187,44.9843,776900.0],["2018-07-31",44.6092,44.8437,43.6806,44.2434,1063100.0],["2018-08-01",43.9057,43.9057,41.6452,42.0861,1844800.0],["2018-08-02",42.0298,43.8119,42.0298,42.6113,1102900.0],["2018-08-03",42.677,43.0146,41.2231,41.5702,971400.0],["2018-08-06",41.467,42.5738,41.467,41.8422,899500.0],["2018-08-07",41.8516,42.4706,41.3826,41.7203,889000.0],["2018-08-08",42.011,42.3299,41.5702,42.0673,524400.0],["2018-08-09",42.2268,43.1272,42.0767,42.3675,826800.0],["2018-08-10",41.8985,41.9641,40.5572,41.4389,843400.0],["2018-08-13",41.6452,42.0579,40.7073,41.1293,1573700.0],["2018-08-14",41.27,41.8985,40.3977,40.4822,2492400.0],["2018-08-15",40.4446,40.6885,39.7412,40.454,898900.0],["2018-08-16",40.6697,41.195,40.4165,40.7073,909400.0],["2018-08-17",40.5853,41.5702,40.1445,41.27,980500.0],["2018-08-20",41.4014,42.4425,41.0074,42.2924,909200.0],["2018-08-21",42.3112,42.9302,42.1799,42.283,779600.0],["2018-08-22",42.3018,42.3018,41.0543,41.1387,664200.0],["2018-08-23",41.1387,41.1575,40.1351,41.0918,480200.0],["2018-08-24",41.2231,41.3451,40.454,41.1669,894500.0],["2018-08-27",41.1763,41.6921,40.0976,40.2758,844100.0],["2018-08-28",40.1914,40.8667,40.0038,40.8292,709400.0],["2018-08-29",40.8386,40.9136,40.2102,40.7823,618200.0],["2018-08-30",40.7542,41.0825,40.4915,40.6604,523800.0],["2018-08-31",40.6322,41.664,40.4353,41.5327,1011500.0],["2018-09-04",41.5327,41.5327,40.4259,40.9324,1089300.0],["2018-09-05",40.726,41.1763,39.91,41.0356,1346800.0],["2018-09-06",41.0356,43.5808,40.8842,43.3915,1218300.0],["2018-09-07",43.2401,45.2933,43.0036,44.9433,1864000.0],["2018-09-10",45.0,45.019,43.4294,43.524,1028200.0],["2018-09-11",43.4388,44.2336,42.6914,43.8362,1081300.0],["2018-09-12",43.8078,44.0349,43.2212,43.3442,940100.0],["2018-09-13",43.7605,44.2431,43.5429,44.1579,1259800.0],["2018-09-14",44.6972,46.3341,44.2809,46.0692,1315400.0],["2018-09-17",45.8989,46.6937,45.3785,46.2868,1058700.0],["2018-09-18",46.0313,47.6966,45.2839,47.4128,910000.0],["2018-09-19",47.3938,47.4506,45.8989,46.3152,897600.0],["2018-09-20",46.6274,47.4317,45.5393,46.107,1245500.0],["2018-09-21",46.1165,46.9397,45.3406,45.3974,1340300.0],["2018-09-24",43.5713,45.1514,43.2023,44.8676,1629700.0],["2018-09-25",45.2555,45.4163,44.0917,44.6499,1036300.0],["2018-09-26",44.7446,45.634,44.2242,44.3093,1365400.0],["2018-09-27",44.1579,44.7162,43.9592,43.9971,783400.0],["2018-09-28",43.9025,44.8202,43.8078,44.2147,1013400.0],["2018-10-01",44.3093,45.2082,44.2242,44.8581,1237100.0],["2018-10-02",44.9149,45.1325,43.4105,43.6565,1215800.0],["2018-10-03",43.7889,44.4891,43.1834,43.2118,1170600.0],["2018-10-04",43.2118,44.0633,42.7671,43.6848,922000.0],["2018-10-05",43.8457,44.7919,43.8457,43.893,735900.0],["2018-10-08",43.8835,44.6499,43.2874,44.5742,909200.0],["2018-10-09",44.5837,45.4258,43.3253,43.3726,1185000.0],["2018-10-10",43.2591,44.2809,42.2183,43.6943,1627200.0],["2018-10-11",43.4388,43.8552,42.0574,42.294,1386600.0],["2018-10-12",42.7576,43.2496,41.8966,42.7292,1866800.0],["2018-10-15",42.8522,43.893,42.4548,43.5713,1040100.0],["2018-10-16",43.6943,45.4353,43.5902,45.2271,1258000.0],["2018-10-17",45.1136,46.2111,44.1012,45.738,972200.0],["2018-10-18",45.4636,46.1638,44.3377,45.0568,699000.0],["2018-10-19",45.0,45.4636,43.7889,43.8551,745500.0],["2018-10-22",44.1295,44.3472,43.7511,43.8362,1453000.0],["2018-10-23",43.1644,43.9592,42.54,42.8806,1282700.0],["2018-10-24",42.9468,43.2591,41.6695,41.7168,1335300.0],["2018-10-25",41.6127,43.0793,41.4992,42.3318,931100.0],["2018-10-26",41.9439,42.0858,40.0421,40.8747,1580700.0],["2018-10-29",41.4424,42.1899,40.7517,41.2721,1565800.0],["2018-10-30",39.692,43.5524,38.4998,43.0698,2636900.0],["2018-10-31",43.7132,44.4702,40.9693,41.0166,1803500.0],["2018-11-01",41.2532,42.8522,40.5435,41.4708,1923300.0],["2018-11-02",41.679,43.155,41.6316,42.909,1504700.0],["2018-11-05",43.0793,44.4702,43.0793,43.9119,1554800.0],["2018-11-06",44.0633,46.9018,43.9498,46.4004,2445600.0],["2018-11-07",46.4004,46.7694,45.5866,46.3814,1622000.0],["2018-11-08",46.2395,46.9965,45.369,45.7854,885100.0],["2018-11-09",45.7948,46.9964,45.4826,46.5991,1088100.0],["2018-11-12",46.7031,48.1035,46.6464,47.6209,1415000.0],["2018-11-13",47.8764,49.7971,47.6209,48.9739,1917600.0],["2018-11-14",49.324,49.6552,48.5955,49.1159,1174300.0],["2018-11-15",48.7279,48.9172,47.4128,48.3779,1102300.0],["2018-11-16",48.0656,48.2076,45.8894,46.2963,1399400.0],["2018-11-19",46.3814,47.7628,46.3247,47.2803,1327400.0],["2018-11-20",46.6274,47.6493,46.0503,47.1573,1224300.0],["2018-11-21",47.2519,47.6588,46.3247,47.2141,843100.0],["2018-11-23",47.0438,47.7155,46.5991,46.864,373900.0],["2018-11-26",47.2519,47.4506,45.9083,46.1827,950400.0],["2018-11-27",46.1638,48.1413,45.8326,47.3087,789100.0],["2018-11-28",47.8669,50.2986,47.8669,50.1661,1427200.0],["2018-11-29",49.5984,50.7244,48.463,50.6014,1736300.0],["2018-11-30",50.4311,50.5919,47.4411,48.3306,1538100.0],["2018-12-03",48.463,48.6428,46.3152,47.5263,1130800.0],["2018-12-04",47.4885,48.2265,46.8072,47.11,1512800.0],["2018-12-06",46.9956,47.9967,46.2328,47.9395,1602900.0],["2018-12-07",47.6344,48.2541,47.0147,47.2053,1685900.0],["2018-12-10",47.1863,48.4639,46.9479,48.0253,981800.0],["2018-12-11",48.502,48.502,45.5463,45.9468,1204200.0],["2018-12-12",46.0707,46.7,45.8324,46.414,1030700.0],["2018-12-13",46.5284,47.4342,46.0803,46.5951,892000.0],["2018-12-14",46.0707,47.0623,45.6226,46.3282,807300.0],["2018-12-17",46.3472,46.3568,45.0315,45.5463,1223000.0],["2018-12-18",46.3377,46.7095,45.6131,46.29,707000.0],["2018-12-19",46.7572,47.6153,45.2222,45.6607,896400.0],["2018-12-20",45.1936,45.5749,43.668,43.8587,976400.0],["2018-12-21",43.9064,44.5261,42.0376,42.2283,3498100.0],["2018-12-24",42.1044,42.1616,40.6933,40.7219,835700.0],["2018-12-26",40.9221,42.5716,40.7123,42.419,1033000.0],["2018-12-27",41.8946,42.1711,40.3214,42.0472,981100.0],["2018-12-28",42.0281,43.4011,41.4656,41.5895,1323000.0],["2018-12-31",41.7516,42.3904,41.3988,41.9328,1015200.0],["2019-01-02",41.2749,42.9148,40.7028,42.8099,1084400.0],["2019-01-03",42.3809,42.9816,41.7611,42.5906,1053900.0],["2019-01-04",43.1818,44.5547,42.8862,43.3343,1049600.0],["2019-01-07",44.078,46.271,43.6299,46.0898,1140300.0],["2019-01-08",48.2732,49.0836,46.5951,48.5211,1424200.0],["2019-01-09",48.9406,49.3125,48.4925,48.6641,1166600.0],["2019-01-10",48.5306,48.5306,46.5189,47.0718,1095700.0],["2019-01-11",46.7572,47.4723,46.414,46.7858,1173100.0],["2019-01-14",46.7953,47.5295,46.1851,46.3568,930900.0],["2019-01-15",46.4902,46.6905,44.8408,45.4605,991700.0],["2019-01-16",45.4033,45.737,44.6024,44.898,1014400.0],["2019-01-17",44.7836,46.5856,44.6882,46.1279,1161600.0],["2019-01-18",46.0803,46.5284,45.3175,46.3091,792000.0],["2019-01-22",46.1947,46.6142,44.7359,45.0887,878400.0],["2019-01-23",45.8324,46.986,44.9647,45.3652,1273700.0],["2019-01-24",45.5654,46.3377,44.8408,44.9171,1252700.0],["2019-01-25",45.2126,45.7084,43.7062,44.3831,1651400.0],["2019-01-28",44.0685,46.2328,43.8492,45.2317,2137200.0],["2019-01-29",41.9614,42.8957,39.5015,40.3882,5894300.0],["2019-01-30",40.6742,40.6742,39.0152,40.1403,2986700.0],["2019-01-31",39.8447,40.0354,38.6338,38.6338,2095300.0],["2019-02-01",38.5861,39.6063,38.4145,39.4347,1380200.0],["2019-02-04",40.0545,42.0186,39.9591,41.7039,1532100.0],["2019-02-05",41.5323,41.9232,41.0365,41.6467,1403700.0],["2019-02-06",41.3225,41.7325,40.4454,41.6181,994900.0],["2019-02-07",41.3321,41.6849,41.0937,41.6086,753200.0],["2019-02-08",41.8183,42.3904,41.2558,41.9804,1113900.0],["2019-02-11",41.9137,42.7813,41.5991,42.5716,1100300.0],["2019-02-12",42.6669,43.5822,42.562,42.5716,879100.0],["2019-02-13",42.6478,42.9243,41.8088,42.686,976700.0],["2019-02-14",42.5716,43.115,42.3046,42.8481,858900.0],["2019-02-15",43.115,43.7157,42.9339,43.4106,1103100.0],["2019-02-19",43.3534,43.9636,42.9243,43.0006,1081900.0],["2019-02-20",42.8385,43.0483,41.5704,41.599,889800.0],["2019-02-21",41.9804,42.133,41.2558,41.8565,957000.0],["2019-02-22",41.723,42.4095,41.3798,42.2951,671700.0],["2019-02-25",42.4286,42.9911,41.9709,42.3809,776900.0],["2019-02-26",42.5525,43.3534,42.2569,43.239,1425800.0],["2019-02-27",43.2676,44.0876,43.0769,43.4583,1162400.0],["2019-02-28",43.3629,43.9827,43.1818,43.6394,1291800.0],["2019-03-01",43.9922,44.221,43.096,43.3534,1575600.0],["2019-03-04",43.2581,43.6013,42.6478,43.1341,1405700.0],["2019-03-05",43.2199,43.9255,43.0864,43.096,972200.0],["2019-03-06",43.1246,43.4201,41.6563,41.723,909900.0],["2019-03-07",41.6364,41.8192,41.2229,41.723,610000.0],["2019-03-08",41.5306,42.0019,41.1459,41.3383,706300.0],["2019-03-11",41.2806,41.5883,41.1363,41.2998,959400.0],["2019-03-12",41.3383,42.3385,41.1748,42.2424,767200.0],["2019-03-13",42.4828,42.7714,41.9346,42.6367,1192200.0],["2019-03-14",42.7329,43.0888,42.0596,42.6752,633000.0],["2019-03-15",42.6367,42.7329,41.7519,42.0692,1209700.0],["2019-03-18",42.1173,42.7136,41.8865,42.4636,728900.0],["2019-03-19",42.5598,42.6271,41.7038,41.8769,521900.0],["2019-03-20",41.723,41.9538,40.5015,40.9151,676300.0],["2019-03-21",41.1074,41.9346,41.1074,41.5306,873700.0],["2019-03-22",41.4056,41.7999,40.9824,41.2421,735500.0],["2019-03-25",41.2229,42.1077,40.8189,41.8192,1198000.0],["2019-03-26",41.9538,42.9733,41.8769,42.9349,893500.0],["2019-03-27",42.9926,43.5504,42.4347,42.4636,866600.0],["2019-03-28",42.6559,42.9253,42.0692,42.5501,682300.0],["2019-03-29",42.7714,42.9156,42.2135,42.6848,718700.0],["2019-04-01",43.0022,43.3484,42.6367,43.2234,965300.0],["2019-04-02",43.3292,43.4735,42.2231,42.5886,651600.0],["2019-04-03",43.0599,43.0599,41.4729,41.6364,869700.0],["2019-04-04",41.6364,42.4155,41.4825,42.3193,873900.0],["2019-04-05",42.4347,42.8964,42.4251,42.6656,566800.0],["2019-04-08",42.4924,42.704,41.8384,42.3866,807200.0],["2019-04-09",42.0789,42.0789,40.9728,41.4152,1290600.0],["2019-04-10",41.4633,41.6557,40.9247,41.4633,491900.0],["2019-04-11",41.5114,41.7134,40.8862,41.0113,667800.0],["2019-04-12",41.1652,41.4441,40.8478,41.3383,589400.0],["2019-04-15",41.2902,41.4441,40.6265,40.7035,528300.0],["2019-04-16",40.9055,40.9439,40.1649,40.665,760900.0],["2019-04-17",40.6554,40.7323,39.9052,40.0975,747400.0],["2019-04-18",39.9052,41.1652,39.8667,41.1171,864400.0],["2019-04-22",40.9439,40.992,40.2033,40.9151,640200.0],["2019-04-23",41.0401,42.0115,40.9824,41.4922,865400.0],["2019-04-24",41.4056,42.8772,41.4056,41.9634,805300.0],["2019-04-25",41.9731,42.5501,41.2229,42.0596,774200.0],["2019-04-26",41.5403,43.0695,41.5403,43.0503,1399100.0],["2019-04-29",43.0695,43.5312,41.848,42.1462,2499200.0],["2019-04-30",43.4254,43.4254,40.0879,41.1363,3545100.0],["2019-05-01",41.4729,41.9634,40.2322,40.3957,2145000.0],["2019-05-02",40.4727,41.6461,40.2322,41.5114,1216200.0],["2019-05-03",41.7999,42.0692,41.4248,41.9154,957500.0],["2019-05-06",41.4729,42.5598,41.4345,42.05,818300.0],["2019-05-07",41.8096,42.0308,40.9824,41.3094,821500.0],["2019-05-08",41.2036,41.3383,40.4246,40.8093,491100.0],["2019-05-09",40.6073,40.7035,39.7513,40.4438,715800.0],["2019-05-10",40.7131,41.069,40.1553,41.0113,591500.0],["2019-05-13",40.2803,40.4053,39.5301,39.886,995100.0],["2019-05-14",40.0879,40.2899,39.5974,39.7513,914200.0],["2019-05-15",39.4916,39.8763,39.0877,39.7705,676600.0],["2019-05-16",39.9148,40.1264,39.0203,39.0684,812600.0],["2019-05-17",38.7991,39.9437,38.7895,39.4339,682500.0],["2019-05-20",39.1165,40.4053,39.1165,40.3765,602500.0],["2019-05-21",40.54,41.1074,40.1649,40.9055,561200.0],["2019-05-22",40.665,40.8189,39.4243,39.7417,648300.0],["2019-05-23",39.2415,39.5782,37.0967,37.3949,1075400.0],["2019-05-24",37.5103,37.7219,36.9236,37.3468,555200.0],["2019-05-28",37.3756,37.6353,36.8178,36.9909,517900.0],["2019-05-29",36.587,36.8467,35.4136,36.3658,1153000.0],["2019-05-30",36.308,37.7988,36.308,37.2121,819200.0],["2019-05-31",36.6735,36.7024,35.8368,36.1349,880100.0],["2019-06-03",36.4619,37.2121,36.3465,36.7601,1072900.0],["2019-06-04",37.116,38.6837,37.116,38.6068,1513400.0],["2019-06-05",38.6356,38.6548,37.1256,37.6546,767500.0],["2019-06-06",37.6837,38.0722,37.1787,37.674,728400.0],["2019-06-07",37.7711,38.0431,37.033,37.1301,816300.0],["2019-06-10",37.3632,38.1111,37.1592,37.8682,530300.0],["2019-06-11",38.0722,39.228,38.0722,38.8006,1502900.0],["2019-06-12",39.3348,39.4611,38.8589,39.3348,1094900.0],["2019-06-13",39.4513,40.0147,38.8298,38.9949,839500.0],["2019-06-14",38.8492,39.3639,38.3344,38.4024,800000.0],["2019-06-17",38.4704,39.3834,38.3539,38.8298,963200.0],["2019-06-18",38.8395,39.2571,37.538,37.6837,1238900.0],["2019-06-19",37.6254,37.6934,36.324,36.9844,1325700.0],["2019-06-20",36.5377,37.7323,35.8675,37.1301,1052800.0],["2019-06-21",36.9553,37.4895,36.7028,36.7805,1054600.0],["2019-06-24",36.9067,37.3341,36.0229,36.2366,879300.0],["2019-06-25",36.2074,37.1787,36.2074,37.1787,931900.0],["2019-06-26",37.0718,37.3146,36.5571,37.2078,842200.0],["2019-06-27",37.1398,37.9265,37.1107,37.9168,569800.0],["2019-06-28",37.9071,38.8298,37.8974,38.2179,1130000.0],["2019-07-01",38.587,39.1308,37.6449,37.8585,879600.0],["2019-07-02",37.8877,38.1887,37.2952,38.0042,763900.0],["2019-07-03",38.0139,38.1013,37.1398,37.5574,900100.0],["2019-07-05",37.5186,38.5869,37.4215,38.2859,868100.0],["2019-07-08",38.0722,38.7035,37.4895,37.7128,819500.0],["2019-07-09",37.6643,37.6934,37.0621,37.606,1017700.0],["2019-07-10",37.8294,37.9751,36.6445,37.0038,722500.0],["2019-07-11",37.2175,37.3438,36.5085,37.2758,897000.0],["2019-07-12",37.3729,38.1305,37.1107,37.5866,867700.0],["2019-07-15",38.5578,38.6647,37.5186,38.5093,1342400.0],["2019-07-16",38.4801,39.0823,38.1693,38.6938,1243000.0],["2019-07-17",38.5578,38.7326,37.8003,38.5772,618100.0],["2019-07-18",38.4024,38.9463,38.2179,38.4316,645100.0],["2019-07-19",38.4413,38.8783,38.383,38.4801,492900.0],["2019-07-22",38.4413,39.5485,38.3053,39.4028,1270000.0],["2019-07-23",39.6067,39.7913,38.9366,38.9852,780000.0],["2019-07-24",38.9463,39.8398,38.7229,39.2377,821900.0],["2019-07-25",38.9852,39.16,37.4895,37.5283,895700.0],["2019-07-26",37.6449,39.1114,37.6449,38.7715,556100.0],["2019-07-29",38.8686,39.5388,38.7715,39.5388,620400.0],["2019-07-30",39.4222,39.5776,38.7618,39.3057,678600.0],["2019-07-31",38.9366,39.2377,38.0139,38.7035,1151400.0],["2019-08-01",38.6161,39.2085,38.2762,39.0531,740700.0],["2019-08-02",38.9172,40.0438,38.8589,39.7427,776700.0],["2019-08-05",39.3057,39.529,38.315,38.5578,1196400.0],["2019-08-06",38.6646,38.956,37.878,38.2664,798600.0],["2019-08-07",37.5283,37.7226,36.8873,37.1204,1430300.0],["2019-08-08",37.5089,38.6938,37.1884,38.519,1334300.0],["2019-08-09",38.6064,39.3154,38.4607,38.7909,1021300.0],["2019-08-12",38.7326,39.024,37.4798,38.7132,1513700.0],["2019-08-13",39.5776,39.8495,36.4211,37.5283,4831900.0],["2019-08-14",37.169,37.2855,35.3916,35.9452,2523600.0],["2019-08-15",35.9452,36.5182,35.6733,35.9549,1597200.0],["2019-08-16",36.7805,37.47,36.6056,37.3535,1419900.0],["2019-08-19",37.878,38.6355,37.3146,38.5481,2433200.0],["2019-08-20",38.4316,38.5287,36.8193,36.9456,1939000.0],["2019-08-21",37.606,38.2859,37.1204,38.2276,1249000.0],["2019-08-22",38.6647,39.7621,38.3927,39.1794,1075600.0],["2019-08-23",38.6355,38.956,37.4409,37.5283,1338700.0],["2019-08-26",37.8003,37.9751,36.4502,37.2564,1340400.0],["2019-08-27",37.2952,37.6449,37.1204,37.2758,1054700.0],["2019-08-28",37.1884,37.4118,36.7805,37.0913,799700.0],["2019-08-29",37.1204,37.9654,37.1204,37.4021,964500.0],["2019-08-30",37.4992,37.6837,36.4114,36.9067,999200.0],["2019-09-03",37.2272,38.5287,36.8096,37.0427,1113400.0],["2019-09-04",37.3244,38.5481,37.2855,38.247,1363500.0],["2019-09-05",38.5707,39.4729,38.2078,38.6197,1066100.0],["2019-09-06",38.5314,39.4729,38.4432,38.7079,808200.0],["2019-09-09",38.6197,39.7965,38.502,39.5611,1241200.0],["2019-09-10",39.4827,41.8462,39.1395,41.6402,1735500.0],["2019-09-11",41.8266,42.0815,40.8557,41.5716,811400.0],["2019-09-12",42.3267,42.3267,41.1303,41.3852,709800.0],["2019-09-13",41.4147,42.8759,41.4147,42.6601,1095000.0],["2019-09-16",42.3071,43.5722,42.0423,42.7484,980800.0],["2019-09-17",43.1505,43.3662,42.3757,43.2387,820000.0],["2019-09-18",42.9936,43.376,42.2777,43.3466,999000.0],["2019-09-19",42.9838,43.6703,42.1992,42.4934,1094600.0],["2019-09-20",42.4738,43.023,42.3561,42.5326,1083700.0],["2019-09-23",42.7288,42.9936,41.954,42.4248,621400.0],["2019-09-24",41.4147,42.4052,41.1597,41.2577,1042500.0],["2019-09-25",41.3068,42.0521,41.1106,41.5814,726400.0],["2019-09-26",41.3754,42.1306,40.9537,41.1204,652800.0],["2019-09-27",41.7775,42.1404,41.0126,41.4833,599200.0],["2019-09-30",41.8462,42.2777,41.2872,41.8462,611000.0],["2019-10-01",41.8658,42.513,41.0028,41.4343,542900.0],["2019-10-02",41.1205,41.2185,40.2378,40.6497,514700.0],["2019-10-03",40.738,41.5127,40.4732,41.4735,503500.0],["2019-10-04",41.4049,41.8266,40.3359,40.5713,861700.0],["2019-10-07",40.5222,41.3656,40.4045,40.9439,898500.0],["2019-10-08",40.4732,41.0126,40.0809,40.4732,874700.0],["2019-10-09",40.7674,40.9047,39.924,39.9828,670800.0],["2019-10-10",40.0221,40.0515,39.0806,39.1002,735400.0],["2019-10-11",39.6592,40.4438,39.3846,39.6886,852700.0],["2019-10-14",39.5219,39.7671,38.7962,39.2571,743000.0],["2019-10-15",39.2964,39.3846,38.3647,38.9237,825100.0],["2019-10-16",38.9335,39.5121,38.8747,38.9923,604900.0],["2019-10-17",39.62,40.1005,39.3552,39.7181,710300.0],["2019-10-18",39.4533,39.8848,38.9433,39.4337,790500.0],["2019-10-21",39.8259,40.8753,39.7377,40.3555,681200.0],["2019-10-22",40.179,41.2676,39.9632,41.1891,851800.0],["2019-10-23",41.2872,41.7285,40.9832,41.5323,764700.0],["2019-10-24",41.7481,42.1109,41.2676,41.9638,1033300.0],["2019-10-25",41.8854,44.1312,41.8658,43.6899,1810400.0],["2019-10-28",43.7193,44.2587,42.768,42.8367,1005300.0],["2019-10-29",43.2976,44.7981,43.2976,44.2292,1960100.0],["2019-10-30",45.1119,46.1906,42.1698,45.6414,2055400.0],["2019-10-31",45.8376,46.073,43.3564,43.5918,1648700.0],["2019-11-01",43.7781,44.5333,43.3957,44.3862,1019400.0],["2019-11-04",44.6215,45.2394,44.2096,45.2197,958100.0],["2019-11-05",45.3178,46.6516,45.2786,46.3377,850100.0],["2019-11-06",46.3377,46.3868,45.3472,45.7199,845100.0],["2019-11-07",46.0926,46.3181,45.2296,45.5924,1091300.0],["2019-11-08",45.612,45.9062,45.0432,45.1903,646400.0],["2019-11-11",44.7196,45.1707,44.2489,44.7,560800.0],["2019-11-12",44.7882,44.8275,43.6506,43.7095,893800.0],["2019-11-13",43.3368,44.0625,42.7484,43.6408,1101900.0],["2019-11-14",43.6703,43.9743,42.8857,43.1211,805900.0],["2019-11-15",43.2486,43.4937,42.719,43.2387,756800.0],["2019-11-18",43.2486,44.6019,43.1113,44.5823,870600.0],["2019-11-19",44.5333,44.6902,43.7389,44.1312,527600.0],["2019-11-20",43.9547,44.0233,42.5915,43.0034,710700.0],["2019-11-21",43.1505,43.6212,42.5326,42.6503,656900.0],["2019-11-22",42.9053,43.4447,42.7092,43.1505,345100.0],["2019-11-25",43.3957,44.1214,43.1995,44.0723,703700.0],["2019-11-26",44.1606,44.2292,43.1015,43.1799,394000.0],["2019-11-27",43.4349,43.7389,43.1995,43.5526,337000.0],["2019-11-29",43.4447,44.3077,43.3368,43.935,244800.0],["2019-12-02",44.0429,45.053,43.6899,44.9648,641800.0],["2019-12-03",44.4058,44.4058,43.327,43.7487,583300.0],["2019-12-04",43.837,44.2391,43.1113,43.1407,610000.0],["2019-12-05",43.4968,43.4968,42.1811,42.2108,931700.0],["2019-12-06",42.6065,43.0319,42.4185,42.8439,473800.0],["2019-12-09",42.6362,42.7153,41.7557,42.191,783500.0],["2019-12-10",41.8942,42.3592,40.6379,40.8456,784600.0],["2019-12-11",40.9149,40.9149,40.2521,40.628,613300.0],["2019-12-12",41.0138,42.5966,40.816,41.9437,759200.0],["2019-12-13",42.0327,42.2009,41.4194,41.7755,691700.0],["2019-12-16",42.0129,42.1218,41.2117,41.8646,635200.0],["2019-12-17",41.7557,42.0426,41.2908,41.9338,560400.0],["2019-12-18",42.102,42.1415,41.4985,41.7459,369700.0],["2019-12-19",40.8852,41.4689,39.7476,41.3798,696600.0],["2019-12-20",41.3798,41.8843,41.1325,41.5381,1484800.0],["2019-12-23",41.5777,41.9734,41.0732,41.6766,379700.0],["2019-12-24",41.7261,41.8151,41.3304,41.5876,129900.0],["2019-12-26",41.6173,41.825,41.1523,41.637,288100.0],["2019-12-27",41.6865,41.6865,40.7566,40.7863,383400.0],["2019-12-30",40.7863,41.8052,40.351,41.5876,533500.0],["2019-12-31",41.5084,42.1514,41.5084,41.548,475000.0],["2020-01-02",41.6865,41.8745,41.1523,41.825,731800.0],["2020-01-03",41.2216,41.5579,40.7863,41.3502,454500.0],["2020-01-06",40.9545,41.8646,40.9545,41.8547,460500.0],["2020-01-07",41.4985,41.9338,41.0336,41.7953,731200.0],["2020-01-08",41.7953,42.5471,41.6173,42.2998,758400.0],["2020-01-09",42.8241,42.834,42.0822,42.1514,411200.0],["2020-01-10",42.1712,42.2504,41.6074,41.7854,1060500.0],["2020-01-13",41.9041,42.5471,41.7063,41.8349,1244700.0],["2020-01-14",41.8052,42.191,41.6469,42.0624,597500.0],["2020-01-15",41.9338,42.9329,41.9338,42.1811,795000.0],["2020-01-16",43.5166,44.2585,43.1704,43.9321,970700.0],["2020-01-17",44.2091,44.2288,43.4473,43.7342,523400.0],["2020-01-21",43.6155,43.7837,42.8934,43.5858,634700.0],["2020-01-22",43.8233,44.12,43.1803,43.4375,816200.0],["2020-01-23",44.4761,45.4852,44.3673,44.8817,1036400.0],["2020-01-24",45.2576,45.4852,44.9708,45.2774,1535000.0],["2020-01-27",44.4761,45.317,43.4572,43.7837,2026600.0],["2020-01-28",44.1101,44.4366,43.1704,43.3187,1508100.0],["2020-01-29",41.9635,45.2379,40.7269,44.0903,3225400.0],["2020-01-30",44.2288,45.505,42.6856,43.2396,1622800.0],["2020-01-31",43.7738,44.2882,41.548,42.2306,997000.0],["2020-02-03",42.3196,42.5372,40.4598,40.5192,979400.0],["2020-02-04",40.9742,40.9742,40.3115,40.4598,962300.0],["2020-02-05",41.0138,42.1119,40.8259,41.4392,1130700.0],["2020-02-06",41.3897,42.379,41.3205,42.2405,1070300.0],["2020-02-07",42.2701,43.2297,41.4689,41.5381,1011400.0],["2020-02-10",41.4293,42.3592,40.8951,42.3295,664400.0],["2020-02-11",42.5274,43.1506,42.4284,42.5175,666400.0],["2020-02-12",42.7054,43.388,42.3493,42.6461,697600.0],["2020-02-13",42.3394,42.5867,41.4985,41.5777,575900.0],["2020-02-14",41.4886,41.8942,40.5884,41.1226,503800.0],["2020-02-18",40.994,41.2413,39.5992,40.0048,543300.0],["2020-02-19",40.074,40.4005,39.5695,39.7278,628000.0],["2020-02-20",39.5695,40.9446,39.5695,40.2125,707300.0],["2020-02-21",40.173,40.3312,39.3816,40.0345,773800.0],["2020-02-24",38.9463,39.5794,37.7098,39.2431,1217700.0],["2020-02-25",39.3024,39.3915,37.9571,37.9966,1290900.0],["2020-02-26",38.1549,38.2044,35.5038,35.5532,1745100.0],["2020-02-27",34.6134,35.207,32.5756,33.5846,2095600.0],["2020-02-28",33.1098,34.5343,32.3877,33.9803,1863700.0],["2020-03-02",33.9704,34.2771,32.7636,34.2573,1049000.0],["2020-03-03",34.9894,36.5622,34.4156,34.8805,1819900.0],["2020-03-04",35.1971,35.4345,33.9309,34.93,1431200.0],["2020-03-05",33.93,33.93,30.89,31.57,2344800.0],["2020-03-06",30.1,30.89,29.3,30.31,1460600.0],["2020-03-09",28.06,28.06,24.63,24.74,2267400.0],["2020-03-10",26.42,26.52,22.91,26.48,2175500.0],["2020-03-11",25.11,25.16,21.13,21.51,2965000.0],["2020-03-12",18.72,18.72,14.09,17.18,4064900.0],["2020-03-13",18.4,18.96,14.83,17.16,2653200.0],["2020-03-16",14.99,15.47,10.24,10.5,3512200.0],["2020-03-17",10.63,10.81,7.44,8.58,5008600.0],["2020-03-18",7.83,8.2,7.0,7.62,3969000.0],["2020-03-19",7.72,11.57,7.08,10.99,4796400.0],["2020-03-20",11.88,11.95,9.01,9.31,4829800.0],["2020-03-23",9.51,10.65,8.54,10.62,3193400.0],["2020-03-24",12.17,14.96,12.04,13.85,4254700.0],["2020-03-25",14.14,17.02,13.25,15.47,4981400.0],["2020-03-26",15.54,16.25,13.91,14.5,4504300.0],["2020-03-27",13.22,13.26,11.0,11.07,4233700.0],["2020-03-30",11.01,11.47,9.86,11.34,2471200.0],["2020-03-31",11.4,13.42,11.38,12.01,3691900.0],["2020-04-01",11.25,11.94,10.51,11.49,2873100.0],["2020-04-02",11.26,11.89,9.89,10.1,3606400.0],["2020-04-03",10.0,10.66,9.8,10.47,2251800.0],["2020-04-06",11.44,12.38,11.13,12.14,3590700.0],["2020-04-07",13.35,14.85,12.78,13.02,4115200.0],["2020-04-08",13.64,15.35,13.16,14.71,3894100.0],["2020-04-09",15.54,17.98,15.54,17.29,3680200.0],["2020-04-13",17.29,17.5,14.81,15.08,3764700.0],["2020-04-14",16.16,17.3,15.41,15.71,3301600.0],["2020-04-15",14.52,15.31,14.1,14.58,2549300.0],["2020-04-16",14.5,14.83,14.0,14.5,1900400.0],["2020-04-17",15.95,16.44,15.05,15.89,2474900.0],["2020-04-20",15.4,16.75,15.23,15.28,3143900.0],["2020-04-21",14.73,15.79,14.5,14.92,3272200.0],["2020-04-22",15.4,16.62,14.89,16.41,3600800.0],["2020-04-23",16.88,16.89,15.35,15.68,3150800.0],["2020-04-24",15.8,16.05,15.21,15.87,1697300.0],["2020-04-27",16.05,17.59,15.87,17.15,3352300.0],["2020-04-28",18.22,19.48,17.25,19.14,4123700.0],["2020-04-29",23.09,26.18,21.05,24.84,10613500.0],["2020-04-30",24.43,25.55,22.46,23.28,4616400.0],["2020-05-01",22.27,23.35,20.92,21.88,3607900.0],["2020-05-04",20.71,21.66,19.4,19.99,4309600.0],["2020-05-05",20.91,21.39,19.63,19.75,2105100.0],["2020-05-06",19.9,20.58,19.21,19.29,1798700.0],["2020-05-07",19.17,20.66,18.85,20.26,10664800.0],["2020-05-08",20.75,22.95,20.51,22.41,5643500.0],["2020-05-11",21.89,23.23,21.29,22.07,3066200.0],["2020-05-12",22.2,22.75,20.54,20.56,3008000.0],["2020-05-13",20.6,20.83,18.08,18.91,4008800.0],["2020-05-14",18.1,19.27,17.15,18.92,3789100.0],["2020-05-15",18.64,20.3,18.45,19.71,2338000.0],["2020-05-18",21.46,22.8,21.16,22.53,3933900.0],["2020-05-19",22.34,23.95,21.51,22.71,3052200.0],["2020-05-20",23.68,24.4,22.51,23.17,2760700.0],["2020-05-21",23.0,24.6,22.87,24.5,3914900.0],["2020-05-22",24.8,25.15,24.01,24.49,2761000.0],["2020-05-26",26.8,26.88,25.52,25.9,2987000.0],["2020-05-27",26.92,28.3,26.27,28.15,3455000.0],["2020-05-28",28.3,28.35,26.21,26.36,2666700.0],["2020-05-29",25.7,27.03,25.42,26.35,2683600.0],["2020-06-01",26.32,27.98,26.11,27.23,1992000.0],["2020-06-02",27.42,27.71,25.65,26.91,2575300.0],["2020-06-03",27.53,29.95,27.33,28.42,4735100.0],["2020-06-04",28.41,30.26,28.0,29.36,4146600.0],["2020-06-05",31.99,32.3,28.42,28.87,5036600.0],["2020-06-08",30.1,30.91,29.48,29.85,2825300.0],["2020-06-09",28.6,30.0,28.05,29.82,3358500.0],["2020-06-10",29.62,29.73,26.82,27.55,3390500.0],["2020-06-11",24.45,25.42,23.21,24.02,4810200.0],["2020-06-12",25.69,26.12,23.79,25.99,2578200.0],["2020-06-15",23.59,27.53,23.57,27.33,3228100.0],["2020-06-16",29.69,29.96,27.22,27.6,3494500.0],["2020-06-17",27.16,27.68,25.97,26.27,3747600.0],["2020-06-18",25.56,26.3,24.92,26.1,3429500.0],["2020-06-19",26.61,26.83,24.07,24.21,4461600.0],["2020-06-22",23.9,23.99,22.61,22.83,3531400.0],["2020-06-23",23.71,25.94,23.66,25.73,4780500.0],["2020-06-24",24.78,25.0,22.65,23.53,11427400.0],["2020-06-25",23.14,24.7,23.03,23.41,2668000.0],["2020-06-26",23.4,23.44,20.86,22.27,5448000.0],["2020-06-29",23.73,25.47,22.7,25.04,4203400.0],["2020-06-30",24.79,25.12,23.66,24.0,4408000.0],["2020-07-01",24.07,25.22,22.68,23.12,3814900.0],["2020-07-02",23.83,24.04,21.89,22.15,3057800.0],["2020-07-06",22.82,23.07,21.23,22.96,3758600.0],["2020-07-07",22.43,23.1,21.95,22.17,2300200.0],["2020-07-08",22.04,22.48,21.18,22.15,2278800.0],["2020-07-09",22.23,22.38,20.72,21.6,2418700.0],["2020-07-10",21.32,22.92,20.96,22.82,1948000.0],["2020-07-13",23.37,23.99,22.11,22.36,2289800.0],["2020-07-14",21.94,22.79,21.77,21.97,2362800.0],["2020-07-15",23.52,25.45,23.06,25.27,3501100.0],["2020-07-16",24.03,24.87,23.77,24.33,1460600.0],["2020-07-17",24.08,24.68,23.31,24.3,1946900.0],["2020-07-20",24.2,24.2,23.07,23.61,1800000.0],["2020-07-21",24.02,24.97,23.83,24.35,1460100.0],["2020-07-22",23.75,26.07,23.68,25.28,2254100.0],["2020-07-23",24.91,25.95,24.5,25.61,1366600.0],["2020-07-24",25.28,26.63,25.01,26.44,1783000.0],["2020-07-27",26.5,26.5,25.6,26.47,1710100.0],["2020-07-28",26.29,26.85,25.67,26.61,1774400.0],["2020-07-29",27.0,29.02,26.99,28.41,2146200.0],["2020-07-30",27.56,28.24,27.27,27.93,1489300.0],["2020-07-31",27.6,27.88,26.07,26.89,1698800.0],["2020-08-03",26.79,26.8,25.9,25.98,1638600.0],["2020-08-04",26.26,28.14,26.15,27.65,1754300.0],["2020-08-05",28.69,28.71,27.57,28.02,1875700.0],["2020-08-06",27.86,28.87,27.56,28.64,1540500.0],["2020-08-07",29.34,30.2,28.52,29.7,2946000.0],["2020-08-10",30.51,31.38,29.31,29.8,1739100.0],["2020-08-11",30.99,32.1,30.01,30.16,3462900.0],["2020-08-12",31.83,34.97,29.73,34.54,8441400.0],["2020-08-13",35.0,37.21,34.44,36.68,4880500.0],["2020-08-14",36.3,37.98,36.19,36.99,2512100.0],["2020-08-17",38.41,38.57,36.09,37.18,2924600.0],["2020-08-18",37.07,37.76,36.16,37.72,2148700.0],["2020-08-19",37.7,38.39,36.97,37.59,2368200.0],["2020-08-20",37.24,39.27,36.71,38.25,2427500.0],["2020-08-21",38.07,39.09,37.76,38.49,1479700.0],["2020-08-24",38.71,39.5,37.9,39.25,1512300.0],["2020-08-25",39.48,39.84,38.17,39.59,1458700.0],["2020-08-26",39.1,40.08,38.78,39.2,1730800.0],["2020-08-27",39.44,40.6,39.3,40.3,1796900.0],["2020-08-28",41.1,45.93,40.83,45.61,3631000.0],["2020-08-31",45.31,45.65,43.59,45.04,3055200.0],["2020-09-01",43.46,46.06,43.18,45.86,1808000.0],["2020-09-02",45.9,48.63,44.9,47.76,2367900.0],["2020-09-03",48.18,49.61,45.91,46.62,2760800.0],["2020-09-04",47.62,48.09,44.62,45.68,1460100.0],["2020-09-08",45.16,46.45,43.97,44.13,1668300.0],["2020-09-09",44.14,45.85,43.13,44.15,1656800.0],["2020-09-10",44.5,45.99,44.36,44.41,1493200.0],["2020-09-11",44.56,44.91,42.46,43.57,1025100.0],["2020-09-14",44.16,45.24,43.67,44.67,1114500.0],["2020-09-15",45.04,48.11,43.59,46.21,2637800.0],["2020-09-16",46.21,46.94,45.19,46.52,1405300.0],["2020-09-17",45.0,45.97,44.24,45.1,1408200.0],["2020-09-18",45.93,47.91,45.21,46.1,1902900.0],["2020-09-21",44.35,44.75,42.5,44.63,1604800.0],["2020-09-22",44.62,45.0,43.09,44.66,1010200.0],["2020-09-23",45.18,45.84,43.59,43.65,920900.0],["2020-09-24",43.78,46.26,43.05,46.12,1795200.0],["2020-09-25",46.07,46.78,44.68,44.93,1670700.0],["2020-09-28",45.74,46.09,44.78,45.43,1369400.0],["2020-09-29",45.32,45.32,43.02,43.57,1907600.0],["2020-09-30",43.66,44.83,42.37,42.72,1953200.0],["2020-10-01",43.09,43.84,42.55,43.01,1869000.0],["2020-10-02",41.0,43.63,40.66,43.56,2226100.0],["2020-10-05",44.36,45.17,43.21,43.6,1253200.0],["2020-10-06",44.24,45.75,42.9,42.95,1471100.0],["2020-10-07",44.18,45.27,43.32,45.04,1929900.0],["2020-10-08",45.59,47.0,44.28,46.84,1120400.0],["2020-10-09",47.0,48.38,46.34,47.31,1604200.0],["2020-10-12",47.31,47.31,45.3,45.66,1317200.0],["2020-10-13",45.4,45.55,44.13,44.73,951000.0],["2020-10-14",45.51,47.6,45.26,46.65,1814700.0],["2020-10-15",47.16,50.43,47.14,48.78,2064900.0],["2020-10-16",48.66,49.19,47.08,47.13,1334000.0],["2020-10-19",47.27,47.53,45.37,45.63,1358600.0],["2020-10-20",46.46,48.69,46.34,46.49,1180300.0],["2020-10-21",46.68,46.79,44.76,45.13,1220600.0],["2020-10-22",45.18,46.48,45.01,46.09,972400.0],["2020-10-23",46.5,46.5,43.52,44.75,2019100.0],["2020-10-26",44.28,44.59,42.07,43.91,1940800.0],["2020-10-27",43.69,45.0,42.1,43.21,1787700.0],["2020-10-28",41.88,43.59,40.73,41.96,2583700.0],["2020-10-29",42.4,44.97,41.19,44.52,2059100.0],["2020-10-30",44.31,45.24,42.47,43.54,1131600.0],["2020-11-02",44.26,44.7,43.18,44.35,1123800.0],["2020-11-03",44.82,46.68,44.38,46.32,1021000.0],["2020-11-04",45.19,48.25,44.64,46.69,1275600.0],["2020-11-05",46.66,47.78,45.5,45.58,1255000.0],["2020-11-06",45.42,45.59,44.21,45.48,930100.0],["2020-11-09",50.5,52.95,47.79,50.07,2911900.0],["2020-11-10",49.91,50.93,46.36,48.35,2387900.0],["2020-11-11",48.75,48.75,45.59,46.25,1376300.0],["2020-11-12",45.68,46.95,44.69,46.06,2024400.0],["2020-11-13",46.53,47.64,46.31,47.3,1407300.0],["2020-11-16",48.98,51.9,48.77,50.88,2197900.0],["2020-11-17",49.75,51.96,49.5,51.19,1323800.0],["2020-11-18",51.39,52.19,49.92,49.98,909400.0],["2020-11-19",49.48,50.28,48.26,49.49,978800.0],["2020-11-20",49.08,49.68,48.19,48.6,938400.0],["2020-11-23",49.29,50.05,47.67,49.5,1106300.0],["2020-11-24",50.85,53.59,50.44,52.24,1502200.0],["2020-11-25",51.54,52.32,49.76,52.28,818400.0],["2020-11-27",52.13,53.05,51.6,52.42,492100.0],["2020-11-30",51.9,52.18,49.78,50.11,1602800.0],["2020-12-01",50.79,51.94,50.11,51.28,1578400.0],["2020-12-02",50.55,51.67,49.75,51.3,1188700.0],["2020-12-03",51.69,53.64,50.75,52.97,1175700.0],["2020-12-04",53.49,53.73,52.01,53.03,559200.0],["2020-12-07",52.59,52.95,50.51,51.13,1155600.0],["2020-12-08",50.47,52.25,50.11,51.34,815800.0],["2020-12-09",51.62,54.58,51.31,53.52,1057900.0],["2020-12-10",53.0,54.86,52.2,54.57,788700.0],["2020-12-11",54.31,54.7,52.1,53.34,819200.0],["2020-12-14",53.37,54.18,51.94,52.43,1060100.0],["2020-12-15",53.03,55.35,52.25,55.15,1080000.0],["2020-12-16",52.41,55.89,52.41,54.35,2064000.0],["2020-12-17",54.64,55.2,52.05,54.99,1798800.0],["2020-12-18",54.99,56.13,54.56,55.16,2112000.0],["2020-12-21",53.69,56.14,52.17,56.1,1737000.0],["2020-12-22",56.1,58.64,55.47,58.09,1184400.0],["2020-12-23",58.65,59.7,58.0,58.05,847400.0],["2020-12-24",57.95,58.32,56.76,57.71,346000.0],["2020-12-28",58.45,58.81,55.58,55.66,956500.0],["2020-12-29",55.69,56.96,54.68,56.28,889500.0],["2020-12-30",56.35,57.07,54.97,55.11,805700.0],["2020-12-31",54.66,57.28,53.52,56.57,726800.0],["2021-01-04",57.3,57.47,53.2,53.58,1423000.0],["2021-01-05",53.94,55.88,53.94,55.1,852000.0],["2021-01-06",56.01,60.33,55.94,58.88,1950400.0],["2021-01-07",59.21,60.98,59.2,60.55,867100.0],["2021-01-08",60.17,61.83,59.65,61.15,1086500.0],["2021-01-11",60.27,60.93,58.72,59.93,1143200.0],["2021-01-12",59.71,62.69,59.7,62.39,951100.0],["2021-01-13",61.57,62.54,59.34,59.65,1007700.0],["2021-01-14",60.03,63.31,59.78,61.07,1344000.0],["2021-01-15",60.54,60.54,58.17,59.18,1390400.0],["2021-01-19",60.29,61.47,58.72,61.44,1040300.0],["2021-01-20",61.86,62.63,60.49,61.5,833000.0],["2021-01-21",62.42,62.82,60.66,61.82,1284800.0],["2021-01-22",60.53,63.3,59.69,63.01,1087400.0],["2021-01-25",62.81,67.53,62.8,63.96,2219900.0],["2021-01-26",65.07,66.0,61.79,62.58,1763300.0],["2021-01-27",60.0,62.03,54.76,55.28,3559300.0],["2021-01-28",57.51,61.34,56.48,59.86,2474100.0],["2021-01-29",59.5,62.15,57.87,58.88,1305100.0],["2021-02-01",59.42,61.42,58.46,61.01,1044500.0],["2021-02-02",61.92,62.84,60.79,61.07,1061400.0],["2021-02-03",61.13,63.27,61.13,62.5,953600.0],["2021-02-04",62.98,65.0,62.98,64.65,812700.0],["2021-02-05",65.0,67.25,64.89,65.64,1041200.0],["2021-02-08",65.77,66.72,65.03,66.12,703100.0],["2021-02-09",66.33,68.14,65.02,67.59,843200.0],["2021-02-10",68.08,68.94,66.42,67.4,740400.0],["2021-02-11",67.46,67.97,65.05,67.15,673000.0],["2021-02-12",67.34,68.15,65.72,66.8,690400.0],["2021-02-16",66.75,67.29,65.17,66.33,774600.0],["2021-02-17",65.66,66.39,64.26,64.68,618200.0],["2021-02-18",64.12,67.6,63.42,67.5,771000.0],["2021-02-19",68.11,72.49,67.8,71.63,1336000.0],["2021-02-22",70.76,74.99,70.56,74.23,1376500.0],["2021-02-23",73.22,73.7,69.65,70.85,1290600.0],["2021-02-24",71.39,74.26,71.12,72.9,613600.0],["2021-02-25",72.83,72.83,67.73,68.44,884700.0],["2021-02-26",68.63,70.03,67.15,68.59,1011200.0],["2021-03-01",70.21,73.16,69.28,72.41,813800.0],["2021-03-02",72.39,73.07,69.85,70.8,1097800.0],["2021-03-03",71.36,73.34,69.51,71.34,644600.0],["2021-03-04",70.93,72.5,67.84,70.52,755400.0],["2021-03-05",71.42,72.37,65.7,71.99,1004300.0],["2021-03-08",72.83,74.51,71.34,72.49,648900.0],["2021-03-09",73.58,73.68,70.6,70.83,543300.0],["2021-03-10",71.5,73.25,70.73,72.59,774400.0],["2021-03-11",73.56,74.11,72.18,73.1,568500.0],["2021-03-12",72.95,76.38,72.51,76.15,652700.0],["2021-03-15",76.4,78.33,75.07,77.77,818100.0],["2021-03-16",77.17,77.67,74.8,75.5,666300.0],["2021-03-17",74.91,76.68,73.95,76.56,359900.0],["2021-03-18",76.75,77.82,73.63,74.35,710600.0],["2021-03-19",73.75,76.36,72.25,74.91,805100.0],["2021-03-22",75.45,75.75,71.11,71.2,990000.0],["2021-03-23",69.23,71.03,67.33,67.74,1337200.0],["2021-03-24",69.13,71.31,66.01,66.28,883800.0],["2021-03-25",65.98,70.88,65.01,70.03,1352600.0],["2021-03-26",71.74,74.83,70.35,73.11,1095700.0],["2021-03-29",72.87,73.98,69.26,69.5,703200.0],["2021-03-30",69.48,72.25,69.48,72.1,520100.0],["2021-03-31",72.41,73.75,70.98,71.06,888600.0],["2021-04-01",71.84,72.51,71.16,71.91,482100.0],["2021-04-05",73.35,73.6,68.8,68.92,1200100.0],["2021-04-06",69.41,71.68,68.7,68.99,1001500.0],["2021-04-07",68.64,71.19,68.17,70.0,867200.0],["2021-04-08",70.16,70.16,67.76,69.24,594300.0],["2021-04-09",69.82,69.82,67.65,68.38,912100.0],["2021-04-12",68.5,69.64,67.82,68.11,771500.0],["2021-04-13",67.71,68.14,65.23,66.98,1315800.0],["2021-04-14",66.82,69.11,66.77,67.92,822800.0],["2021-04-15",68.55,68.58,66.28,67.22,591300.0],["2021-04-16",68.52,69.13,67.38,68.82,927900.0],["2021-04-19",69.3,70.49,68.28,70.24,662000.0],["2021-04-20",69.52,70.03,66.31,67.14,880600.0],["2021-04-21",66.99,67.82,65.63,67.02,970400.0],["2021-04-22",67.26,69.54,67.13,68.42,609400.0],["2021-04-23",68.84,68.84,67.28,67.74,611800.0],["2021-04-26",68.8,69.4,65.33,65.34,1478000.0],["2021-04-27",65.65,67.69,64.72,65.64,1746700.0],["2021-04-28",66.63,68.28,65.02,67.83,1646200.0],["2021-04-29",69.51,71.29,68.48,71.19,1400900.0],["2021-04-30",70.33,71.78,67.06,67.13,1364600.0],["2021-05-03",67.46,67.73,65.05,65.18,1125600.0],["2021-05-04",65.18,66.09,62.88,65.66,1163500.0],["2021-05-05",65.66,65.89,63.36,63.75,595000.0],["2021-05-06",64.09,64.25,61.8,63.46,872200.0],["2021-05-07",64.53,65.67,63.88,64.8,894700.0],["2021-05-10",64.78,65.61,62.85,62.87,706600.0],["2021-05-11",61.49,63.74,59.76,63.6,712500.0],["2021-05-12",62.79,62.89,59.13,59.35,840400.0],["2021-05-13",59.6,62.13,59.49,61.79,819500.0],["2021-05-14",62.68,63.86,62.14,63.55,622000.0],["2021-05-17",62.99,63.43,61.32,62.77,643900.0],["2021-05-18",63.11,63.9,62.4,62.85,498800.0],["2021-05-19",61.41,62.5,59.98,61.89,1013100.0],["2021-05-20",61.28,61.73,60.11,60.94,663000.0],["2021-05-21",61.52,62.36,60.53,60.74,474600.0],["2021-05-24",61.63,61.67,60.4,60.79,673400.0],["2021-05-25",60.98,61.71,59.83,59.85,771600.0],["2021-05-26",59.95,62.59,59.95,62.55,465000.0],["2021-05-27",62.98,63.0,61.08,62.08,894400.0],["2021-05-28",61.97,62.42,60.23,61.45,1062000.0],["2021-06-01",60.4,60.63,57.2,57.35,2253200.0],["2021-06-02",57.49,58.27,56.07,57.23,2650200.0],["2021-06-03",56.95,56.95,54.95,55.86,1473000.0],["2021-06-04",55.81,56.58,54.27,56.53,1374700.0],["2021-06-07",57.47,60.66,57.39,60.16,3360700.0],["2021-06-08",61.0,65.1,60.86,64.28,2024100.0],["2021-06-09",64.5,65.21,63.17,63.43,1233200.0],["2021-06-10",63.43,63.91,59.96,60.89,1349800.0],["2021-06-11",61.55,62.3,60.62,60.95,703300.0],["2021-06-14",61.11,61.55,59.11,59.62,703400.0],["2021-06-15",59.72,59.94,57.22,57.25,1110400.0],["2021-06-16",57.01,59.35,56.09,58.82,1228400.0],["2021-06-17",59.0,59.5,56.38,57.46,688200.0],["2021-06-18",56.56,57.02,55.46,55.51,794800.0],["2021-06-21",56.19,57.63,55.76,57.46,695100.0],["2021-06-22",57.3,58.46,56.55,58.19,783900.0],["2021-06-23",58.04,58.5,56.62,56.67,760500.0],["2021-06-24",57.66,60.3,57.31,59.31,993600.0],["2021-06-25",59.11,60.48,58.49,59.14,2422100.0],["2021-06-28",59.6,60.53,58.04,60.49,1322100.0],["2021-06-29",60.24,60.97,60.11,60.47,1042000.0],["2021-06-30",60.39,62.26,59.94,61.85,1034600.0],["2021-07-01",62.28,62.73,61.22,61.36,504400.0],["2021-07-02",61.2,61.65,60.64,60.86,419300.0],["2021-07-06",60.62,61.45,59.74,61.04,588800.0],["2021-07-07",60.56,61.25,59.89,60.73,844000.0],["2021-07-08",59.6,60.49,58.6,59.67,987900.0],["2021-07-09",60.64,62.37,60.16,60.9,506700.0],["2021-07-12",62.49,64.05,61.91,63.93,1332700.0],["2021-07-13",63.05,63.75,61.51,62.54,1105000.0],["2021-07-14",63.0,64.49,60.9,61.01,793100.0],["2021-07-15",60.57,60.8,57.59,58.63,766900.0],["2021-07-16",59.07,59.59,57.49,57.56,788200.0],["2021-07-19",55.71,56.65,53.86,54.18,1512800.0],["2021-07-20",54.11,58.61,53.75,57.5,822500.0],["2021-07-21",58.26,60.33,58.25,59.34,514100.0],["2021-07-22",58.73,58.81,57.2,57.96,440500.0],["2021-07-23",58.46,58.5,56.47,56.63,673300.0],["2021-07-26",56.37,60.02,55.99,59.88,942300.0],["2021-07-27",59.56,60.66,59.23,59.93,683600.0],["2021-07-28",59.7,60.01,56.11,56.59,850900.0],["2021-07-29",57.11,58.73,56.66,57.34,700300.0],["2021-07-30",56.98,57.65,54.26,54.34,1298800.0],["2021-08-02",54.7,56.51,54.51,54.65,698000.0],["2021-08-03",54.53,54.83,51.54,53.47,1039800.0],["2021-08-04",52.67,54.09,52.32,52.99,810000.0],["2021-08-05",53.64,55.67,53.03,53.76,684200.0],["2021-08-06",54.11,54.88,53.65,54.6,506800.0],["2021-08-09",53.88,53.88,51.03,51.5,1019600.0],["2021-08-10",51.78,53.88,51.36,53.57,881800.0],["2021-08-11",53.63,54.98,52.45,53.96,1586700.0],["2021-08-12",54.32,54.59,52.01,53.37,1349400.0],["2021-08-13",53.41,54.15,53.23,53.29,943500.0],["2021-08-16",53.18,54.18,52.61,53.34,1038000.0],["2021-08-17",52.52,53.35,50.41,50.92,1579200.0],["2021-08-18",48.29,52.87,48.04,51.6,2785500.0],["2021-08-19",50.46,51.33,48.27,50.65,1218800.0],["2021-08-20",50.66,51.29,49.82,50.31,891600.0],["2021-08-23",51.31,52.52,50.64,52.38,1500800.0],["2021-08-24",52.86,54.9,52.69,54.09,1262300.0],["2021-08-25",54.34,55.34,53.8,54.3,1102700.0],["2021-08-26",54.21,54.98,53.27,53.76,623500.0],["2021-08-27",53.69,55.53,53.38,54.8,911500.0],["2021-08-30",52.44,53.37,51.65,52.07,1172200.0],["2021-08-31",52.07,53.55,51.83,53.27,896700.0],["2021-09-01",53.68,53.97,52.92,53.51,780500.0],["2021-09-02",53.68,54.0,52.38,52.46,590500.0],["2021-09-03",52.18,53.46,51.27,51.5,697400.0],["2021-09-07",51.11,52.27,51.02,52.09,758600.0],["2021-09-08",52.17,53.01,51.7,52.63,827700.0],["2021-09-09",52.41,53.21,51.58,52.18,787000.0],["2021-09-10",52.6,52.79,51.18,51.28,606700.0],["2021-09-13",51.44,51.44,49.85,50.61,776000.0],["2021-09-14",51.05,51.05,47.85,48.62,1256900.0],["2021-09-15",48.29,49.5,47.2,49.5,916900.0],["2021-09-16",49.75,50.29,49.13,49.79,467600.0],["2021-09-17",49.82,50.49,49.29,50.12,855300.0],["2021-09-20",48.78,49.79,48.2,49.68,721600.0],["2021-09-21",49.44,50.07,47.49,48.25,554700.0],["2021-09-22",49.01,50.97,48.77,50.09,761100.0],["2021-09-23",51.35,53.8,51.13,52.94,892100.0],["2021-09-24",52.93,54.4,51.47,51.63,1150400.0],["2021-09-27",51.82,53.37,51.77,53.01,891700.0],["2021-09-28",52.81,53.22,51.46,51.62,526900.0],["2021-09-29",52.13,52.56,50.91,51.08,567400.0],["2021-09-30",51.41,51.54,48.97,49.05,905400.0],["2021-10-01",50.27,52.42,49.9,52.21,766000.0],["2021-10-04",51.39,51.89,50.0,50.91,827200.0],["2021-10-05",50.98,51.13,49.65,50.19,971300.0],["2021-10-06",49.26,50.54,48.7,50.34,694600.0],["2021-10-07",50.55,51.42,50.25,50.37,734800.0],["2021-10-08",50.3,51.17,49.14,49.28,1457300.0],["2021-10-11",49.19,50.95,48.99,50.2,624400.0],["2021-10-12",50.35,50.81,49.53,49.71,490100.0],["2021-10-13",49.75,49.99,47.87,48.1,1066500.0],["2021-10-14",48.2,50.06,47.7,49.3,650400.0],["2021-10-15",50.25,50.61,47.51,47.54,819600.0],["2021-10-18",47.21,48.54,46.63,48.35,1444200.0],["2021-10-19",48.42,49.66,47.99,48.95,1457500.0],["2021-10-20",44.37,47.16,43.28,44.21,5090700.0],["2021-10-21",43.83,45.6,43.76,44.31,1594300.0],["2021-10-22",44.0,45.06,43.64,44.62,999000.0],["2021-10-25",44.7,44.94,43.79,44.54,898400.0],["2021-10-26",44.76,45.45,43.01,43.06,1156800.0],["2021-10-27",43.28,43.43,42.38,42.81,951000.0],["2021-10-28",43.03,43.27,42.2,42.58,891400.0],["2021-10-29",42.3,42.87,41.21,41.96,1569900.0],["2021-11-01",42.11,42.75,42.0,42.48,1030400.0],["2021-11-02",42.04,42.29,40.8,41.76,1269700.0],["2021-11-03",40.6,43.52,40.5,41.42,1867100.0],["2021-11-04",41.35,43.15,41.33,42.71,1333100.0],["2021-11-05",44.19,46.57,44.09,44.65,1594500.0],["2021-11-08",44.75,44.9,43.43,43.74,1207400.0],["2021-11-09",43.46,44.83,43.23,44.57,801200.0],["2021-11-10",44.11,44.33,42.79,43.6,959000.0],["2021-11-11",43.4,43.79,42.71,43.13,659300.0],["2021-11-12",43.36,43.71,42.71,42.73,484200.0],["2021-11-15",42.75,43.2,41.3,41.33,967400.0],["2021-11-16",40.99,41.23,40.38,40.81,726200.0],["2021-11-17",40.76,41.64,40.57,41.38,805300.0],["2021-11-18",41.45,41.82,39.29,40.3,1278600.0],["2021-11-19",39.88,39.88,38.34,38.55,1611200.0],["2021-11-22",38.56,39.85,38.25,38.8,1726400.0],["2021-11-23",39.08,39.32,37.89,38.45,964300.0],["2021-11-24",37.82,38.38,37.59,38.29,900200.0],["2021-11-26",36.0,36.26,34.49,36.13,1288800.0],["2021-11-29",37.03,37.03,34.76,34.84,1058600.0],["2021-11-30",34.0,34.95,33.61,34.6,1134000.0],["2021-12-01",35.92,36.83,33.52,33.65,1246500.0],["2021-12-02",34.12,36.34,34.01,35.69,2115800.0],["2021-12-03",35.79,36.5,34.22,35.2,1562100.0],["2021-12-06",35.79,36.98,35.18,36.13,913400.0],["2021-12-07",36.79,38.03,36.55,36.71,715000.0],["2021-12-08",36.8,37.95,36.74,37.49,703200.0],["2021-12-09",36.8,37.38,36.37,36.93,867700.0],["2021-12-10",37.2,37.32,35.3,36.03,795600.0],["2021-12-13",35.8,36.58,34.8,35.22,1014300.0],["2021-12-14",34.83,36.61,34.75,35.57,1299600.0],["2021-12-15",35.35,36.3,34.6,35.93,1259700.0],["2021-12-16",36.53,36.77,34.65,34.93,1228900.0],["2021-12-17",34.55,35.94,33.85,35.49,1979000.0],["2021-12-20",34.15,35.68,33.79,35.54,1256400.0],["2021-12-21",36.25,37.34,36.13,36.77,685700.0],["2021-12-22",36.58,37.53,36.08,36.74,1022700.0],["2021-12-23",36.92,37.44,36.37,37.28,735500.0],["2021-12-27",37.07,37.79,36.34,37.51,789300.0],["2021-12-28",37.18,38.1,37.06,37.14,430300.0],["2021-12-29",37.14,37.38,36.72,36.9,611600.0],["2021-12-30",36.85,37.53,36.64,36.66,660600.0],["2021-12-31",36.73,37.24,36.45,36.59,786800.0],["2022-01-03",36.87,38.51,36.68,37.67,1289900.0],["2022-01-04",38.16,38.82,37.74,38.44,731600.0],["2022-01-05",38.71,39.55,38.14,38.34,1008300.0],["2022-01-06",38.03,39.0,37.61,38.1,1081900.0],["2022-01-07",37.68,38.78,37.35,37.72,1067000.0],["2022-01-10",37.72,38.14,36.36,38.04,1017000.0],["2022-01-11",38.32,38.32,37.13,37.24,660500.0],["2022-01-12",37.56,37.74,36.11,36.32,733400.0],["2022-01-13",36.47,38.4,36.47,38.01,744800.0],["2022-01-14",36.6,37.31,35.76,36.43,1135500.0],["2022-01-18",35.47,35.97,34.07,34.2,1078200.0],["2022-01-19",34.46,35.46,33.67,34.46,1083300.0],["2022-01-20",34.72,35.38,33.05,33.1,833400.0],["2022-01-21",32.79,33.69,32.4,32.8,1376500.0],["2022-01-24",32.3,35.09,31.95,34.99,1282300.0],["2022-01-25",34.16,36.0,34.0,35.14,1353900.0],["2022-01-26",35.06,35.84,33.43,33.72,904800.0],["2022-01-27",33.84,34.14,31.43,31.82,940400.0],["2022-01-28",31.92,32.12,30.2,31.79,1552300.0],["2022-01-31",30.88,33.24,30.79,33.21,2281000.0],["2022-02-01",33.54,34.76,32.86,34.73,2039600.0],["2022-02-02",39.0,40.25,36.64,37.63,4888900.0],["2022-02-03",37.5,39.03,36.54,37.22,1895600.0],["2022-02-04",36.76,37.94,35.38,37.76,1698100.0],["2022-02-07",37.94,39.44,37.85,38.95,1331100.0],["2022-02-08",38.76,40.83,38.41,40.62,1235400.0],["2022-02-09",40.89,42.19,40.88,42.16,974500.0],["2022-02-10",41.52,43.71,41.07,41.36,1141900.0],["2022-02-11",41.45,42.21,40.27,41.11,894200.0],["2022-02-14",41.19,42.0,40.73,41.01,979500.0],["2022-02-15",41.39,42.69,41.39,42.52,771600.0],["2022-02-16",42.47,44.03,42.04,43.36,1069900.0],["2022-02-17",43.14,43.43,41.0,41.63,729400.0],["2022-02-18",41.56,43.46,41.34,42.85,820800.0],["2022-02-22",42.07,42.92,40.85,41.32,1096200.0],["2022-02-23",41.71,42.4,39.85,40.59,1106800.0],["2022-02-24",39.18,41.77,39.1,41.66,912100.0],["2022-02-25",41.65,42.94,40.69,42.84,730900.0],["2022-02-28",42.58,42.82,41.77,42.54,838900.0],["2022-03-01",42.15,42.28,39.35,39.7,1208600.0],["2022-03-02",39.86,41.92,39.86,41.63,811600.0],["2022-03-03",41.99,42.14,38.45,38.75,1024400.0],["2022-03-04",38.34,38.57,35.56,36.83,1528200.0],["2022-03-07",36.65,36.73,31.09,31.33,2211900.0],["2022-03-08",31.2,34.45,30.86,32.67,2009500.0],["2022-03-09",33.85,35.83,33.84,34.9,1380800.0],["2022-03-10",34.16,35.7,33.72,35.6,1039300.0],["2022-03-11",36.02,36.2,34.99,35.25,639500.0],["2022-03-14",35.39,35.52,33.4,33.93,1223900.0],["2022-03-15",34.35,35.5,33.21,33.79,760400.0],["2022-03-16",34.47,36.14,34.25,35.78,1006900.0],["2022-03-17",35.01,35.51,34.42,35.43,930600.0],["2022-03-18",35.4,35.98,34.73,35.98,1264900.0],["2022-03-21",36.11,36.73,35.47,35.98,1114600.0],["2022-03-22",36.28,38.3,36.28,37.47,1480800.0],["2022-03-23",36.93,38.11,36.82,36.92,677500.0],["2022-03-24",37.26,37.9,36.76,37.8,803200.0],["2022-03-25",37.9,38.09,35.42,36.08,1005500.0],["2022-03-28",36.1,36.53,35.67,36.18,822100.0],["2022-03-29",36.94,38.55,36.64,38.28,1276100.0],["2022-03-30",37.82,38.61,37.31,37.34,683900.0],["2022-03-31",37.57,38.56,37.04,38.16,866900.0],["2022-04-01",38.2,39.0,36.27,36.96,984500.0],["2022-04-04",36.78,37.93,35.84,37.73,993400.0],["2022-04-05",37.73,38.21,36.05,36.15,899400.0],["2022-04-06",35.45,35.63,33.7,35.09,1103000.0],["2022-04-07",35.25,35.3,33.92,35.01,1235500.0],["2022-04-08",34.62,35.05,33.31,33.98,1314000.0],["2022-04-11",33.69,35.36,33.63,34.6,1226000.0],["2022-04-12",34.91,36.53,34.91,35.54,1102900.0],["2022-04-13",35.58,37.78,35.47,37.16,944500.0],["2022-04-14",36.93,37.15,35.6,36.02,939500.0],["2022-04-18",35.34,37.22,35.34,36.2,781800.0],["2022-04-19",36.45,38.06,36.44,37.26,793100.0],["2022-04-20",37.65,38.0,37.21,37.49,689200.0],["2022-04-21",38.17,39.09,38.03,38.83,1397500.0],["2022-04-22",38.85,39.55,38.1,38.61,1099700.0],["2022-04-25",38.1,41.13,38.1,41.12,1318500.0],["2022-04-26",40.8,41.12,39.06,39.42,1023300.0],["2022-04-27",39.36,40.33,38.01,38.39,1033100.0],["2022-04-28",39.03,39.49,37.79,38.84,873000.0],["2022-04-29",38.74,39.26,36.07,36.33,1173700.0],["2022-05-02",36.37,38.89,35.83,38.84,1432200.0],["2022-05-03",38.96,40.02,36.99,39.46,2191800.0],["2022-05-04",33.06,35.47,32.29,34.65,4000600.0],["2022-05-05",33.2,35.51,33.2,34.6,1758200.0],["2022-05-06",34.45,36.58,34.23,35.53,1604800.0],["2022-05-09",34.88,35.22,31.1,31.35,1159800.0],["2022-05-10",32.09,33.53,31.39,33.36,1100400.0],["2022-05-11",33.08,33.99,32.06,32.25,903800.0],["2022-05-12",32.01,34.06,31.55,33.8,870200.0],["2022-05-13",34.66,35.05,34.08,34.18,711800.0],["2022-05-16",34.06,34.49,32.14,32.15,899700.0],["2022-05-17",32.85,33.75,32.09,32.35,1003900.0],["2022-05-18",32.06,32.07,29.56,29.89,1226200.0],["2022-05-19",29.38,29.8,28.46,28.51,1579500.0],["2022-05-20",29.0,29.15,26.92,27.36,1263300.0],["2022-05-23",27.78,27.78,26.23,26.93,1288700.0],["2022-05-24",26.57,26.57,25.14,25.46,1121000.0],["2022-05-25",25.34,28.24,25.19,27.84,1112400.0],["2022-05-26",27.7,30.2,27.7,29.25,1064300.0],["2022-05-27",30.04,31.05,30.0,30.52,747200.0],["2022-05-31",30.14,31.06,30.14,30.35,909600.0],["2022-06-01",30.31,30.62,29.01,30.04,933400.0],["2022-06-02",30.14,31.08,30.11,31.03,876400.0],["2022-06-03",30.38,30.94,29.67,29.93,517400.0],["2022-06-06",30.21,30.27,29.25,29.98,574500.0],["2022-06-07",29.53,30.45,29.26,30.11,549700.0],["2022-06-08",30.1,30.45,29.69,29.92,300600.0],["2022-06-09",29.61,30.21,29.22,29.48,462900.0],["2022-06-10",28.75,29.3,27.8,27.92,787600.0],["2022-06-13",26.86,27.09,25.47,25.69,1106700.0],["2022-06-14",25.77,26.67,25.66,25.87,952400.0],["2022-06-15",26.3,27.01,26.01,26.46,676600.0],["2022-06-16",25.06,25.22,23.59,23.94,964400.0],["2022-06-17",23.93,24.59,23.75,24.11,1389600.0],["2022-06-21",24.41,24.63,23.2,23.21,952300.0],["2022-06-22",22.78,23.53,22.6,23.32,928400.0],["2022-06-23",23.67,23.76,22.31,23.63,1463200.0],["2022-06-24",24.0,24.93,23.92,23.97,1880100.0],["2022-06-27",24.14,24.65,23.24,23.39,1420100.0],["2022-06-28",23.54,24.34,22.71,22.76,1080900.0],["2022-06-29",22.72,22.72,21.62,22.41,894000.0],["2022-06-30",22.22,22.62,21.47,22.03,1215200.0],["2022-07-01",22.03,22.95,21.81,22.58,926400.0],["2022-07-05",22.01,23.69,21.65,23.67,1079400.0],["2022-07-06",23.81,24.09,22.23,22.51,826500.0],["2022-07-07",22.98,23.35,22.73,23.31,799300.0],["2022-07-08",22.92,23.48,22.63,22.77,554100.0],["2022-07-11",22.51,22.83,21.97,22.3,642500.0],["2022-07-12",22.35,23.13,22.11,22.81,919200.0],["2022-07-13",22.34,22.98,22.03,22.9,926700.0],["2022-07-14",22.61,22.86,22.02,22.28,675100.0],["2022-07-15",22.76,23.36,22.41,22.98,673500.0],["2022-07-18",22.17,23.55,22.17,23.18,1127200.0],["2022-07-19",23.44,25.25,23.25,24.82,1270400.0],["2022-07-20",25.03,25.71,24.67,25.6,1264700.0],["2022-07-21",25.28,25.54,24.75,25.41,645300.0],["2022-07-22",25.34,25.97,25.01,25.35,720500.0],["2022-07-25",25.52,25.52,24.45,24.93,461200.0],["2022-07-26",24.76,24.76,23.61,23.62,640700.0],["2022-07-27",24.19,24.46,23.58,24.33,1364700.0],["2022-07-28",24.32,26.9,24.25,26.84,1218300.0],["2022-07-29",26.92,28.01,26.19,27.75,1269600.0],["2022-08-01",27.22,28.18,26.96,27.6,871500.0],["2022-08-02",27.55,28.39,27.28,28.05,529900.0],["2022-08-03",28.2,29.7,28.2,29.5,779900.0],["2022-08-04",29.25,29.74,28.07,28.31,823100.0],["2022-08-05",27.96,28.57,27.64,27.92,783700.0],["2022-08-08",28.32,30.37,28.25,29.53,567800.0],["2022-08-09",29.21,29.45,28.42,28.67,632500.0],["2022-08-10",29.4,30.99,29.35,30.31,814000.0],["2022-08-11",30.83,31.43,30.6,31.4,1087300.0],["2022-08-12",31.57,32.88,31.37,32.88,997100.0],["2022-08-15",32.51,33.75,32.3,32.85,1404300.0],["2022-08-16",32.9,33.82,32.09,33.35,800800.0],["2022-08-17",32.26,32.83,31.82,32.81,648600.0],["2022-08-18",31.82,33.39,31.77,33.28,1040600.0],["2022-08-19",32.67,33.0,31.41,31.64,527700.0],["2022-08-22",30.89,30.89,29.54,29.71,889400.0],["2022-08-23",29.93,31.15,29.81,30.34,1113600.0],["2022-08-24",27.67,30.51,27.53,28.84,3304500.0],["2022-08-25",29.17,29.36,27.77,28.61,1591900.0],["2022-08-26",28.73,28.97,26.31,26.38,1492600.0],["2022-08-29",25.94,26.44,25.55,25.99,987200.0],["2022-08-30",26.14,26.43,25.37,25.54,922600.0],["2022-08-31",25.42,25.58,24.45,24.51,1320700.0],["2022-09-01",24.0,25.55,23.66,25.49,1608500.0],["2022-09-02",25.89,26.65,25.22,25.79,1297600.0],["2022-09-06",26.15,26.17,24.86,25.06,897200.0],["2022-09-07",25.05,26.87,25.03,26.86,865900.0],["2022-09-08",26.55,28.44,26.52,28.42,870200.0],["2022-09-09",28.77,30.22,28.59,29.65,1178300.0],["2022-09-12",29.84,30.34,29.33,29.69,722500.0],["2022-09-13",28.41,29.0,28.14,28.4,612600.0],["2022-09-14",28.58,29.08,27.68,28.65,683300.0],["2022-09-15",28.35,29.82,28.35,28.86,872400.0],["2022-09-16",28.27,28.36,27.04,28.34,890200.0],["2022-09-19",27.99,29.28,27.99,28.26,730800.0],["2022-09-20",27.96,28.12,27.5,28.0,499900.0],["2022-09-21",28.2,29.23,27.89,28.29,829700.0],["2022-09-22",28.05,28.28,26.43,26.88,931800.0],["2022-09-23",26.34,26.7,24.92,25.53,872000.0],["2022-09-26",25.57,26.63,25.01,25.03,970600.0],["2022-09-27",25.66,27.17,25.51,25.9,960500.0],["2022-09-28",26.14,26.84,25.53,26.61,791400.0],["2022-09-29",25.95,26.14,24.75,25.63,719600.0],["2022-09-30",25.36,25.77,24.66,24.98,640200.0],["2022-10-03",25.31,25.61,24.0,24.47,1065100.0],["2022-10-04",25.32,27.06,25.12,26.76,855900.0],["2022-10-05",26.1,27.69,26.0,27.6,692000.0],["2022-10-06",27.43,28.11,26.26,26.35,546800.0],["2022-10-07",25.71,25.89,24.76,25.43,632800.0],["2022-10-10",25.44,25.67,24.33,25.07,599400.0],["2022-10-11",25.04,25.81,23.94,25.61,785700.0],["2022-10-12",25.55,26.09,25.04,25.92,1022800.0],["2022-10-13",25.3,27.08,24.83,26.71,886800.0],["2022-10-14",27.16,27.53,26.14,26.25,664100.0],["2022-10-17",26.83,27.77,26.71,27.63,719500.0],["2022-10-18",28.48,29.03,27.78,28.44,673700.0],["2022-10-19",28.44,29.53,28.32,28.66,980400.0],["2022-10-20",28.51,29.39,27.98,28.27,670000.0],["2022-10-21",28.26,29.66,27.95,29.53,887400.0],["2022-10-24",29.67,30.71,29.06,29.62,799900.0],["2022-10-25",29.43,31.08,29.25,31.02,695500.0],["2022-10-26",31.14,33.28,31.08,31.1,1571200.0],["2022-10-27",31.72,33.07,31.33,32.07,1219400.0],["2022-10-28",32.35,34.15,31.87,33.82,934000.0],["2022-10-31",33.48,34.3,33.26,33.39,989400.0],["2022-11-01",33.63,33.97,32.27,32.47,1251300.0],["2022-11-02",33.06,34.2,30.01,30.09,1605500.0],["2022-11-03",29.58,30.56,29.21,29.46,742800.0],["2022-11-04",30.18,30.47,29.14,30.3,819400.0],["2022-11-07",30.27,30.46,28.28,28.93,870500.0],["2022-11-08",28.73,29.62,28.31,28.89,804900.0],["2022-11-09",28.55,28.87,27.77,28.46,888400.0],["2022-11-10",29.92,32.2,29.92,32.12,1127700.0],["2022-11-11",32.49,33.33,32.2,33.29,873700.0],["2022-11-14",32.79,34.63,32.59,34.08,1110000.0],["2022-11-15",34.61,35.44,34.16,34.31,804200.0],["2022-11-16",33.74,33.97,32.39,33.76,625600.0],["2022-11-17",33.3,33.53,32.52,33.44,649800.0],["2022-11-18",34.5,34.78,33.53,33.87,620000.0],["2022-11-21",33.68,33.9,32.49,33.22,583400.0],["2022-11-22",33.3,34.33,32.52,34.22,810200.0],["2022-11-23",34.15,34.74,34.14,34.6,621100.0],["2022-11-25",34.76,34.87,34.25,34.81,257000.0],["2022-11-28",34.58,35.37,34.33,34.56,822800.0],["2022-11-29",34.37,34.41,32.9,33.09,928000.0],["2022-11-30",33.07,33.77,32.58,33.45,865100.0],["2022-12-01",33.53,33.7,32.76,33.15,636100.0],["2022-12-02",32.2,32.88,31.58,32.14,837700.0],["2022-12-05",31.7,33.11,30.96,32.56,1468800.0],["2022-12-06",32.42,33.47,32.27,32.94,1005800.0],["2022-12-07",32.68,33.31,32.52,32.82,850800.0],["2022-12-08",33.3,36.33,33.18,35.91,1650000.0],["2022-12-09",35.79,36.89,34.78,35.25,1426800.0],["2022-12-12",34.11,35.03,33.08,34.57,2350400.0],["2022-12-13",35.51,36.16,34.73,35.54,1666700.0],["2022-12-14",35.66,36.38,34.83,35.68,1268100.0],["2022-12-15",35.02,35.43,34.14,35.06,1092600.0],["2022-12-16",34.48,35.62,33.78,35.43,1674900.0],["2022-12-19",35.25,35.59,32.67,33.1,1328700.0],["2022-12-20",32.8,33.66,32.55,32.62,834400.0],["2022-12-21",32.12,32.98,31.86,32.8,744200.0],["2022-12-22",32.26,33.1,31.8,33.08,625600.0],["2022-12-23",32.96,33.53,32.34,32.94,399100.0],["2022-12-27",33.09,33.09,32.34,32.86,577800.0],["2022-12-28",32.95,33.19,32.04,32.1,671900.0],["2022-12-29",32.27,33.72,32.11,33.52,858700.0],["2022-12-30",32.97,33.21,31.58,31.91,887600.0],["2023-01-03",32.56,33.05,31.83,32.42,933000.0],["2023-01-04",32.95,34.19,32.6,34.02,833600.0],["2023-01-05",33.81,34.62,33.49,34.54,908300.0],["2023-01-06",34.86,36.4,34.79,35.7,869400.0],["2023-01-09",35.94,36.93,35.87,36.62,864600.0],["2023-01-10",36.5,37.84,36.5,37.74,884800.0],["2023-01-11",37.82,38.64,36.37,36.79,1078100.0],["2023-01-12",37.3,37.95,36.73,36.98,771700.0],["2023-01-13",36.46,37.8,36.15,37.56,989300.0],["2023-01-17",37.43,37.69,36.84,37.25,717700.0],["2023-01-18",37.63,38.11,36.74,36.82,641400.0],["2023-01-19",36.46,36.81,35.6,35.74,923100.0],["2023-01-20",36.08,37.94,35.95,37.77,1168900.0],["2023-01-23",37.78,38.8,37.68,38.42,935100.0],["2023-01-24",38.3,38.66,36.73,37.66,796900.0],["2023-01-25",37.09,38.12,35.85,38.09,739200.0],["2023-01-26",38.5,39.05,37.95,38.97,777200.0],["2023-01-27",39.09,39.43,38.78,39.06,708200.0],["2023-01-30",38.57,38.97,37.98,38.55,1021300.0],["2023-01-31",38.58,39.58,38.51,39.46,1234400.0],["2023-02-01",41.27,41.55,36.62,39.28,3687300.0],["2023-02-02",40.39,41.12,39.2,40.47,2064100.0],["2023-02-03",39.86,41.38,39.46,41.09,1558700.0],["2023-02-06",40.0,40.93,39.8,40.35,934300.0],["2023-02-07",40.09,41.16,39.39,41.12,1006900.0],["2023-02-08",40.51,40.98,40.16,40.74,758200.0],["2023-02-09",41.29,41.55,40.38,40.67,1021900.0],["2023-02-10",40.12,40.35,39.44,40.2,895700.0],["2023-02-13",40.19,40.93,39.82,40.67,685000.0],["2023-02-14",40.56,41.29,39.92,40.85,628500.0],["2023-02-15",40.52,41.17,40.41,41.06,525800.0],["2023-02-16",40.45,42.12,40.36,40.75,1082600.0],["2023-02-17",40.18,40.51,39.06,39.4,1191500.0],["2023-02-21",38.88,39.43,37.72,38.74,1264800.0],["2023-02-22",39.38,40.76,38.86,40.73,987300.0],["2023-02-23",40.88,40.94,38.96,39.88,1077700.0],["2023-02-24",39.13,39.36,38.27,38.43,978400.0],["2023-02-27",38.72,38.86,37.9,38.02,639300.0],["2023-02-28",38.07,38.47,37.7,38.0,1217100.0],["2023-03-01",38.01,39.16,37.74,39.06,731800.0],["2023-03-02",38.97,40.02,38.51,39.93,533900.0],["2023-03-03",39.67,39.69,38.26,38.69,815300.0],["2023-03-06",38.69,38.94,37.82,38.39,809200.0],["2023-03-07",38.43,38.97,37.84,38.02,1075200.0],["2023-03-08",38.01,38.48,37.45,38.31,658600.0],["2023-03-09",38.38,38.7,36.24,36.42,1525900.0],["2023-03-10",36.4,36.47,34.47,34.81,1498500.0],["2023-03-13",34.0,34.57,32.62,34.49,1810000.0],["2023-03-14",35.53,36.37,34.76,35.22,1082800.0],["2023-03-15",34.44,36.22,34.11,36.21,1074400.0],["2023-03-16",35.79,37.56,35.33,36.14,1115200.0],["2023-03-17",35.8,36.24,35.22,35.76,1539000.0],["2023-03-20",36.07,37.06,35.68,36.34,1286800.0],["2023-03-21",36.99,38.06,36.93,37.22,1361300.0],["2023-03-22",37.18,38.25,36.71,37.33,1152400.0],["2023-03-23",37.53,37.89,35.2,36.22,1421800.0],["2023-03-24",36.09,36.6,35.5,35.78,1379000.0],["2023-03-27",36.07,36.07,34.76,35.26,1227400.0],["2023-03-28",35.13,36.26,35.01,35.88,1060300.0],["2023-03-29",36.26,36.29,35.48,35.9,710900.0],["2023-03-30",36.12,37.61,35.97,37.22,960600.0],["2023-03-31",37.55,38.05,36.97,38.0,1276600.0],["2023-04-03",38.18,38.31,36.64,37.57,793400.0],["2023-04-04",37.81,38.4,36.53,37.32,965500.0],["2023-04-05",37.14,37.76,36.49,37.73,834800.0],["2023-04-06",37.85,37.91,36.88,37.43,613500.0],["2023-04-10",37.23,38.7,36.99,38.2,913900.0],["2023-04-11",38.29,38.6,37.91,38.03,633800.0],["2023-04-12",38.32,38.4,35.94,35.98,875300.0],["2023-04-13",36.35,37.52,36.16,36.93,836200.0],["2023-04-14",37.29,38.16,36.82,37.3,742500.0],["2023-04-17",37.47,37.85,36.55,37.18,594600.0],["2023-04-18",37.57,38.46,37.56,38.22,764300.0],["2023-04-19",38.01,38.5,37.84,38.5,468900.0],["2023-04-20",38.2,39.07,37.88,38.19,718000.0],["2023-04-21",38.33,39.42,38.23,39.17,735900.0],["2023-04-24",38.99,39.38,38.62,39.34,777600.0],["2023-04-25",39.13,39.24,37.88,38.17,681400.0],["2023-04-26",38.29,39.1,37.96,37.97,697000.0],["2023-04-27",38.36,39.09,37.82,38.91,607800.0],["2023-04-28",38.91,39.94,38.83,39.92,1176600.0],["2023-05-01",39.77,40.9,39.64,40.28,1661400.0],["2023-05-02",39.6,40.66,38.71,40.27,1964900.0],["2023-05-03",36.72,39.99,34.23,38.76,4030300.0],["2023-05-04",39.6,40.68,38.63,39.0,1690000.0],["2023-05-05",39.69,40.09,37.51,38.05,1065800.0],["2023-05-08",38.18,38.7,36.74,36.96,703200.0],["2023-05-09",36.79,37.63,36.47,37.4,511000.0],["2023-05-10",37.74,37.98,36.25,36.48,963600.0],["2023-05-11",36.33,36.69,35.63,36.31,910300.0],["2023-05-12",36.4,37.31,36.12,36.99,668100.0],["2023-05-15",37.06,38.13,36.25,38.09,798100.0],["2023-05-16",38.11,38.11,37.07,37.54,556300.0],["2023-05-17",38.0,39.53,37.77,39.23,663700.0],["2023-05-18",39.43,40.81,39.25,40.58,892000.0],["2023-05-19",40.9,40.98,39.2,39.54,697100.0],["2023-05-22",39.4,39.74,39.04,39.34,691600.0],["2023-05-23",39.4,39.79,38.67,39.47,812200.0],["2023-05-24",39.02,39.85,38.22,39.82,923100.0],["2023-05-25",40.28,40.35,38.76,38.81,613100.0],["2023-05-26",38.66,39.42,38.66,38.9,732200.0],["2023-05-30",39.0,39.34,37.23,37.28,928200.0],["2023-05-31",37.25,37.55,35.6,36.58,1710300.0],["2023-06-01",36.74,38.52,36.71,38.12,1015500.0],["2023-06-02",38.79,40.02,38.33,39.92,1049400.0],["2023-06-05",39.71,39.81,38.46,38.62,840500.0],["2023-06-06",38.06,39.05,37.55,38.82,969300.0],["2023-06-07",39.31,40.92,35.58,36.39,2736400.0],["2023-06-08",35.88,36.02,34.07,35.67,1978300.0],["2023-06-09",35.22,36.29,35.22,36.0,1035200.0],["2023-06-12",36.32,38.08,36.25,37.82,1100000.0],["2023-06-13",37.81,38.13,37.0,37.39,723700.0],["2023-06-14",37.58,37.68,35.76,36.15,875400.0],["2023-06-15",36.4,37.01,35.93,36.47,744300.0],["2023-06-16",36.78,36.78,35.91,36.39,980400.0],["2023-06-20",36.12,37.08,36.06,36.57,753900.0],["2023-06-21",36.25,36.6,35.86,36.09,599900.0],["2023-06-22",35.81,35.88,35.05,35.28,933500.0],["2023-06-23",34.7,35.34,33.77,34.05,2220300.0],["2023-06-26",32.31,34.89,32.31,34.47,1204600.0],["2023-06-27",34.88,36.01,34.46,35.8,935100.0],["2023-06-28",35.79,36.24,35.23,36.2,1015200.0],["2023-06-29",36.16,36.99,36.16,36.49,1472600.0],["2023-06-30",36.89,37.15,36.51,36.6,768900.0],["2023-07-03",36.51,37.17,36.13,37.06,632200.0],["2023-07-05",36.76,36.76,35.22,35.7,1228300.0],["2023-07-06",35.42,35.76,34.85,35.67,456000.0],["2023-07-07",35.99,36.95,35.71,36.34,569100.0],["2023-07-10",36.34,38.0,36.28,37.87,812700.0],["2023-07-11",38.13,38.83,37.69,38.06,781000.0],["2023-07-12",38.79,39.02,38.0,38.26,510100.0],["2023-07-13",38.31,38.57,37.98,38.1,584200.0],["2023-07-14",37.93,38.09,37.33,37.96,566100.0],["2023-07-17",37.57,38.34,37.35,37.36,527600.0],["2023-07-18",37.02,38.55,36.75,38.49,567400.0],["2023-07-19",38.7,39.73,38.53,39.6,586400.0],["2023-07-20",39.33,39.8,38.96,39.4,577100.0],["2023-07-21",39.78,39.88,38.98,38.99,580300.0],["2023-07-24",38.89,39.06,37.78,38.18,760300.0],["2023-07-25",38.02,38.33,37.26,37.75,784300.0],["2023-07-26",37.75,39.28,37.75,39.21,536500.0],["2023-07-27",39.4,39.92,38.61,38.65,724200.0],["2023-07-28",39.12,39.42,38.43,38.57,789000.0],["2023-07-31",38.64,39.65,38.57,39.28,660400.0],["2023-08-01",38.85,39.12,37.84,38.87,899700.0],["2023-08-02",38.24,39.29,37.61,38.95,735900.0],["2023-08-03",38.81,39.4,38.51,39.03,764000.0],["2023-08-04",39.51,40.16,38.65,38.71,930000.0],["2023-08-07",39.22,40.18,38.99,39.54,919900.0],["2023-08-08",39.06,39.44,38.28,38.93,790800.0],["2023-08-09",39.11,39.3,38.58,38.66,883200.0],["2023-08-10",38.93,40.15,38.4,38.6,991900.0],["2023-08-11",38.46,38.54,37.52,37.55,1040800.0],["2023-08-14",37.0,37.28,36.0,36.71,2132800.0],["2023-08-15",36.78,37.06,35.92,36.37,1739700.0],["2023-08-16",35.0,35.28,33.36,34.36,3335300.0],["2023-08-17",34.56,34.85,33.24,33.26,1293500.0],["2023-08-18",33.08,34.39,32.92,34.12,1694400.0],["2023-08-21",34.09,34.6,33.35,33.66,1179000.0],["2023-08-22",33.71,34.2,33.07,33.97,853900.0],["2023-08-23",34.0,34.56,33.58,34.2,723200.0],["2023-08-24",34.32,34.5,33.74,33.77,742800.0],["2023-08-25",34.0,34.05,32.79,33.05,932600.0],["2023-08-28",33.0,33.38,32.3,32.37,824900.0],["2023-08-29",32.04,32.73,32.04,32.51,987100.0],["2023-08-30",32.48,32.84,32.31,32.64,1037600.0],["2023-08-31",32.74,33.17,32.25,32.73,783300.0],["2023-09-01",32.81,33.1,32.19,32.67,944400.0],["2023-09-05",32.36,32.36,31.05,31.35,1514300.0],["2023-09-06",31.29,31.45,30.62,30.63,1009300.0],["2023-09-07",30.39,31.41,30.23,31.3,1172200.0],["2023-09-08",31.21,31.73,30.9,31.13,981500.0],["2023-09-11",31.3,31.33,30.15,30.54,1345100.0],["2023-09-12",30.41,31.68,30.18,31.21,1115400.0],["2023-09-13",31.15,31.87,30.87,31.67,1295400.0],["2023-09-14",31.9,32.48,31.43,32.36,954000.0],["2023-09-15",32.23,32.3,31.22,31.42,1326300.0],["2023-09-18",31.58,31.6,31.1,31.14,1001600.0],["2023-09-19",31.09,31.93,30.92,31.83,908200.0],["2023-09-20",32.0,33.2,32.0,32.2,1076600.0],["2023-09-21",31.95,32.52,31.71,31.72,776300.0],["2023-09-22",31.35,31.37,30.14,30.15,1083200.0],["2023-09-25",29.78,30.33,29.46,29.58,998700.0],["2023-09-26",29.38,29.84,28.86,28.92,1519100.0],["2023-09-27",29.02,29.98,28.94,29.45,1549500.0],["2023-09-28",29.69,31.17,29.43,31.05,1195800.0],["2023-09-29",33.54,33.88,31.46,31.59,1997900.0],["2023-10-02",31.37,32.03,31.2,31.35,1254600.0],["2023-10-03",31.03,31.18,29.46,29.75,1389000.0],["2023-10-04",29.85,30.66,29.34,30.63,1331100.0],["2023-10-05",30.44,30.97,30.28,30.54,1038700.0],["2023-10-06",30.37,30.51,29.05,29.51,1301400.0],["2023-10-09",29.0,30.36,28.23,29.85,1308100.0],["2023-10-10",30.0,31.11,29.93,30.86,618500.0],["2023-10-11",30.84,31.19,30.22,30.87,741800.0],["2023-10-12",30.95,30.99,29.65,30.06,980300.0],["2023-10-13",29.99,30.69,29.68,30.37,1019600.0],["2023-10-16",30.71,32.28,30.7,32.04,1330100.0],["2023-10-17",31.91,33.98,31.91,33.65,1540100.0],["2023-10-18",34.34,34.34,32.96,33.23,1423300.0],["2023-10-19",33.32,34.19,32.91,33.05,968200.0],["2023-10-20",33.14,33.37,32.59,32.98,1006600.0],["2023-10-23",32.42,33.34,32.12,32.54,1322500.0],["2023-10-24",32.81,33.25,32.27,32.45,1004900.0],["2023-10-25",32.04,32.83,31.95,32.65,798000.0],["2023-10-26",33.0,33.11,32.02,32.7,834200.0],["2023-10-27",32.71,33.34,32.46,32.73,830700.0],["2023-10-30",33.22,33.88,32.29,33.4,1487700.0],["2023-10-31",33.31,34.26,32.9,33.92,2436000.0],["2023-11-01",36.7,36.75,33.55,34.48,3234400.0],["2023-11-02",35.38,35.86,33.03,33.84,2119200.0],["2023-11-03",34.32,35.47,34.32,35.28,1580700.0],["2023-11-06",35.25,35.68,34.74,35.02,1037800.0],["2023-11-07",34.89,34.95,33.78,34.2,1409900.0],["2023-11-08",34.56,34.83,33.44,33.74,1090800.0],["2023-11-09",34.0,34.39,33.55,33.75,841300.0],["2023-11-10",33.77,34.27,33.24,33.95,1082500.0],["2023-11-13",34.39,34.39,33.62,34.02,882100.0],["2023-11-14",34.8,36.48,34.43,36.38,1495300.0],["2023-11-15",36.46,37.34,36.4,36.84,1115800.0],["2023-11-16",36.72,36.89,35.99,36.31,697800.0],["2023-11-17",36.72,36.72,35.79,36.25,805500.0],["2023-11-20",36.32,36.45,35.84,36.3,727400.0],["2023-11-21",36.14,36.14,35.46,35.48,683600.0],["2023-11-22",35.71,36.6,35.58,35.72,911400.0],["2023-11-24",35.78,35.78,35.22,35.55,370500.0],["2023-11-27",35.34,35.91,35.06,35.39,1210500.0],["2023-11-28",35.3,35.45,34.77,35.44,1187300.0],["2023-11-29",35.85,36.71,35.63,36.19,1301100.0],["2023-11-30",36.22,36.4,35.8,36.01,1328600.0],["2023-12-01",35.92,37.66,35.6,37.56,1476900.0],["2023-12-04",37.62,38.99,37.62,38.49,1336300.0],["2023-12-05",38.35,38.89,37.76,37.82,1069100.0],["2023-12-06",38.61,39.62,38.61,39.31,1058700.0],["2023-12-07",39.21,39.72,38.77,39.64,726200.0],["2023-12-08",39.55,40.0,39.14,39.77,885900.0],["2023-12-11",40.0,41.53,39.82,41.16,1570600.0],["2023-12-12",41.15,41.77,40.97,41.12,1212000.0],["2023-12-13",41.14,41.67,40.21,41.6,977000.0],["2023-12-14",41.89,42.52,41.71,42.35,1375900.0],["2023-12-15",42.18,42.39,40.65,40.82,2311900.0],["2023-12-18",41.04,41.56,40.34,41.07,874500.0],["2023-12-19",41.63,42.01,41.39,41.7,923400.0],["2023-12-20",41.63,42.1,41.16,41.34,891000.0],["2023-12-21",41.97,42.92,41.89,42.73,1142400.0],["2023-12-22",42.53,42.93,42.21,42.84,699800.0],["2023-12-26",42.86,44.44,42.6,44.32,755500.0],["2023-12-27",44.0,44.97,43.91,44.57,1114600.0],["2023-12-28",44.45,44.53,43.71,43.86,619500.0],["2023-12-29",43.69,43.77,42.84,43.18,812500.0],["2024-01-02",42.88,43.67,42.0,42.07,1262700.0],["2024-01-03",41.23,41.9,40.7,41.05,1427100.0],["2024-01-04",41.37,41.6,40.67,40.85,919600.0],["2024-01-05",40.58,41.44,39.54,39.8,1208600.0],["2024-01-08",39.94,41.5,39.55,41.28,1490200.0],["2024-01-09",40.58,41.32,40.28,41.07,800500.0],["2024-01-10",41.06,41.58,40.6,41.32,668800.0],["2024-01-11",41.29,41.29,38.9,39.39,1246900.0],["2024-01-12",39.57,39.57,38.08,38.2,984300.0],["2024-01-16",37.92,38.36,37.25,38.31,1092600.0],["2024-01-17",37.68,38.57,37.53,38.46,1523000.0],["2024-01-18",38.66,39.41,38.13,39.32,1055000.0],["2024-01-19",39.47,39.67,38.59,38.89,1233000.0],["2024-01-22",39.36,40.89,39.28,40.0,1565700.0],["2024-01-23",40.42,40.65,39.47,39.69,1215700.0],["2024-01-24",40.14,40.33,38.96,39.16,795500.0],["2024-01-25",39.85,40.09,39.11,39.87,862500.0],["2024-01-26",39.94,40.15,39.17,39.41,1396000.0],["2024-01-29",39.57,40.73,39.39,40.68,1795500.0],["2024-01-30",40.47,40.93,40.12,40.69,1833800.0],["2024-01-31",40.59,44.35,40.5,42.79,5065000.0],["2024-02-01",43.33,46.11,43.33,46.03,2566400.0],["2024-02-02",45.82,45.85,44.12,45.27,1563200.0],["2024-02-05",44.63,45.22,43.91,44.16,1323500.0],["2024-02-06",44.04,44.86,43.73,44.55,1111800.0],["2024-02-07",44.62,44.74,43.87,44.17,1083400.0],["2024-02-08",44.56,45.06,43.82,45.04,944100.0],["2024-02-09",44.77,45.04,44.23,44.3,934500.0],["2024-02-12",44.3,46.12,43.88,45.81,1179700.0],["2024-02-13",44.22,44.84,43.07,44.32,1105800.0],["2024-02-14",44.74,44.77,42.99,43.98,1303700.0],["2024-02-15",44.42,45.4,44.2,44.65,1050000.0],["2024-02-16",44.86,46.08,44.15,44.88,1408100.0],["2024-02-20",44.38,45.33,44.28,45.23,1100400.0],["2024-02-21",45.23,46.02,44.52,44.82,908600.0],["2024-02-22",45.18,46.51,44.68,45.61,979800.0],["2024-02-23",45.39,46.63,45.31,46.3,651600.0],["2024-02-26",46.28,46.99,46.03,46.2,780400.0],["2024-02-27",46.2,47.3,46.04,46.71,1195400.0],["2024-02-28",46.59,47.43,46.38,46.77,801500.0],["2024-02-29",47.0,47.23,45.73,46.34,1389200.0],["2024-03-01",46.54,46.75,45.32,46.24,954600.0],["2024-03-04",46.41,47.5,46.41,46.78,929900.0],["2024-03-05",46.49,48.27,46.2,47.68,967500.0],["2024-03-06",47.81,49.46,47.48,48.77,1138000.0],["2024-03-07",48.83,49.12,48.2,48.66,1079800.0],["2024-03-08",48.92,49.85,48.39,49.05,838700.0],["2024-03-11",48.65,48.76,47.1,48.04,1138800.0],["2024-03-12",48.0,49.09,48.0,48.78,902400.0],["2024-03-13",48.78,49.65,48.26,48.71,1395800.0],["2024-03-14",48.34,48.4,46.65,47.52,1095400.0],["2024-03-15",47.57,48.61,47.38,47.93,1480100.0],["2024-03-18",47.67,48.46,46.95,47.08,1167300.0],["2024-03-19",47.17,47.35,46.15,46.74,884800.0],["2024-03-20",46.68,47.71,46.48,47.1,1743600.0],["2024-03-21",44.95,46.47,44.62,45.6,2247800.0],["2024-03-22",45.68,46.1,44.73,46.08,1150500.0],["2024-03-25",46.07,47.67,46.03,46.08,2051500.0],["2024-03-26",46.5,47.46,46.3,47.46,1092200.0],["2024-03-27",47.85,49.08,47.84,49.03,847200.0],["2024-03-28",49.41,50.31,49.26,49.68,805600.0],["2024-04-01",51.25,51.72,50.28,50.96,2088900.0],["2024-04-02",51.0,51.12,48.96,49.67,1493300.0],["2024-04-03",49.79,50.86,49.5,50.16,1257400.0],["2024-04-04",50.52,50.78,46.69,47.11,2095500.0],["2024-04-05",47.07,48.01,46.08,46.14,1204900.0],["2024-04-08",46.52,48.3,46.47,48.2,1242200.0],["2024-04-09",48.61,48.85,47.24,47.91,833400.0],["2024-04-10",46.85,47.88,46.49,47.18,1511500.0],["2024-04-11",47.82,47.82,45.61,46.65,1317800.0],["2024-04-12",46.39,47.03,45.09,45.24,1651200.0],["2024-04-15",45.63,46.44,44.58,45.02,1284700.0],["2024-04-16",44.86,45.54,44.0,45.28,1069900.0],["2024-04-17",45.42,45.78,43.37,44.07,1150000.0],["2024-04-18",44.8,45.82,44.54,45.3,2861600.0],["2024-04-19",45.04,45.44,44.58,45.23,1329500.0],["2024-04-22",45.97,46.65,45.52,46.21,1017800.0],["2024-04-23",46.98,48.14,46.74,48.0,1041100.0],["2024-04-24",47.89,48.26,47.42,47.59,772700.0],["2024-04-25",47.23,48.53,46.95,48.27,822700.0],["2024-04-26",48.1,49.15,48.01,48.83,1035800.0],["2024-04-29",48.98,49.74,48.37,49.66,2184100.0],["2024-04-30",51.0,54.68,50.4,53.6,3762100.0],["2024-05-01",53.6,55.69,53.02,54.95,2391700.0],["2024-05-02",55.31,55.92,54.29,54.34,1438900.0],["2024-05-03",55.11,56.3,54.78,54.98,1081500.0],["2024-05-06",55.43,58.04,55.43,57.53,1825800.0],["2024-05-07",57.46,58.09,56.63,56.96,1580500.0],["2024-05-08",56.64,58.0,56.5,57.88,1403400.0],["2024-05-09",57.92,59.19,57.69,58.52,1271800.0],["2024-05-10",58.54,59.64,58.33,58.82,920600.0],["2024-05-13",59.34,60.98,59.01,60.94,1563900.0],["2024-05-14",61.82,63.8,61.82,62.39,1681700.0],["2024-05-15",62.3,62.9,60.01,62.1,1791700.0],["2024-05-16",62.14,63.24,61.77,62.75,981800.0],["2024-05-17",62.22,63.02,61.93,62.56,927800.0],["2024-05-20",62.72,64.6,62.45,64.51,1236100.0],["2024-05-21",65.46,65.93,63.66,63.84,1399000.0],["2024-05-22",63.57,64.56,63.2,64.53,1164700.0],["2024-05-23",64.85,64.85,63.58,64.34,1080600.0],["2024-05-24",64.84,66.69,64.34,66.32,1246800.0],["2024-05-28",66.32,67.97,66.09,67.88,1710700.0],["2024-05-29",66.93,68.56,66.18,68.55,1231400.0],["2024-05-30",69.43,70.33,68.88,69.83,1418100.0],["2024-05-31",70.05,70.69,69.29,70.63,1522900.0],["2024-06-03",71.99,73.0,70.66,71.61,1583800.0],["2024-06-04",71.35,72.57,70.8,71.66,1126100.0],["2024-06-05",71.71,73.3,71.38,72.89,827900.0],["2024-06-06",72.88,73.58,71.56,72.41,1345700.0],["2024-06-07",71.88,72.36,68.68,68.96,2024700.0],["2024-06-10",68.32,68.92,67.0,67.38,2501000.0],["2024-06-11",67.09,67.7,66.58,66.86,1973300.0],["2024-06-12",67.23,68.94,66.78,68.19,1617600.0],["2024-06-13",67.65,68.9,66.97,67.95,1195400.0],["2024-06-14",67.16,67.92,66.67,67.47,1088800.0],["2024-06-17",67.73,68.76,65.32,68.52,1658000.0],["2024-06-18",68.24,69.58,67.97,68.06,1070300.0],["2024-06-20",68.52,71.83,68.01,71.45,2113400.0],["2024-06-21",71.5,72.89,70.7,71.25,2183300.0],["2024-06-24",71.25,73.94,70.1,73.62,1639100.0],["2024-06-25",74.95,76.02,74.1,74.18,1579400.0],["2024-06-26",73.62,74.12,72.36,72.87,766100.0],["2024-06-27",73.36,74.55,72.53,74.44,858100.0],["2024-06-28",74.47,74.97,72.1,72.39,1523000.0],["2024-07-01",72.2,72.98,70.44,72.55,1777000.0],["2024-07-02",72.81,72.96,70.32,71.06,1690000.0],["2024-07-03",71.2,71.66,70.39,70.6,828700.0],["2024-07-05",70.57,71.41,69.78,70.77,1082000.0],["2024-07-08",70.56,71.86,68.07,70.12,1946800.0],["2024-07-09",70.37,70.44,65.59,66.22,2595700.0],["2024-07-10",66.3,66.74,63.33,65.54,2276000.0],["2024-07-11",65.8,66.73,64.97,65.21,1737900.0],["2024-07-12",65.78,65.87,63.15,63.76,2719700.0],["2024-07-15",64.08,65.41,63.64,63.69,2049100.0],["2024-07-16",64.25,65.31,62.18,65.22,1669100.0],["2024-07-17",64.53,67.88,64.42,66.5,2389100.0],["2024-07-18",65.52,66.79,64.39,64.59,1884300.0],["2024-07-19",64.73,67.19,64.07,66.69,1447000.0],["2024-07-22",66.69,66.92,65.79,66.35,1394200.0],["2024-07-23",66.43,67.97,66.01,66.5,1364300.0],["2024-07-24",66.09,66.09,62.61,62.69,1984100.0],["2024-07-25",62.5,64.2,61.81,62.91,1439200.0],["2024-07-26",64.11,65.06,63.78,64.11,1438000.0],["2024-07-29",64.41,65.63,63.95,65.63,1188900.0],["2024-07-30",66.49,68.05,66.49,67.74,1224400.0],["2024-07-31",68.23,69.18,66.73,66.81,1147500.0],["2024-08-01",67.25,67.49,62.66,63.69,1480300.0],["2024-08-02",61.95,61.99,59.15,59.33,2186500.0],["2024-08-05",56.99,61.07,56.27,59.09,2672200.0],["2024-08-06",59.63,63.75,58.91,62.63,1586300.0],["2024-08-07",63.26,64.75,61.6,61.75,1654000.0],["2024-08-08",62.49,66.14,62.0,65.83,1373100.0],["2024-08-09",65.97,67.54,64.88,66.64,1772900.0],["2024-08-12",66.85,69.54,66.85,68.44,2451700.0],["2024-08-13",68.87,70.67,68.63,70.4,3177200.0],["2024-08-14",60.6,63.58,58.85,62.86,8839800.0],["2024-08-15",65.75,67.84,65.7,67.06,3205800.0],["2024-08-16",66.95,67.68,65.26,65.57,2139600.0],["2024-08-19",65.64,68.52,65.38,68.11,1850300.0],["2024-08-20",68.0,68.96,65.82,66.65,1167400.0],["2024-08-21",66.97,69.72,66.72,69.39,1188200.0],["2024-08-22",69.4,70.76,68.35,68.58,907700.0],["2024-08-23",69.03,72.0,68.84,71.13,1500200.0],["2024-08-26",71.4,71.97,70.27,71.19,1228500.0],["2024-08-27",70.76,71.83,69.37,71.51,951300.0],["2024-08-28",70.95,71.8,69.19,69.74,1017100.0],["2024-08-29",70.0,71.0,69.53,70.2,1041300.0],["2024-08-30",70.49,71.54,69.34,71.52,1248700.0],["2024-09-03",70.67,73.68,70.44,71.21,2046000.0],["2024-09-04",70.83,72.34,69.53,71.97,1185300.0],["2024-09-05",72.33,72.33,70.36,71.76,997100.0],["2024-09-06",72.19,72.92,68.58,69.14,1519500.0],["2024-09-09",69.14,72.63,69.14,71.6,1845300.0],["2024-09-10",71.5,71.51,68.45,69.58,1393600.0],["2024-09-11",69.51,70.54,68.91,69.99,1219900.0],["2024-09-12",69.93,71.54,69.21,69.29,695500.0],["2024-09-13",70.2,70.87,68.94,70.39,1025700.0],["2024-09-16",70.77,73.32,70.43,72.26,1547100.0],["2024-09-17",73.0,75.28,72.77,75.19,1653600.0],["2024-09-18",75.3,76.9,73.55,74.08,1468400.0],["2024-09-19",76.48,77.8,75.17,77.7,1326900.0],["2024-09-20",77.85,78.09,76.37,76.65,1323700.0],["2024-09-23",79.4,79.85,77.41,77.85,1306600.0],["2024-09-24",77.28,78.44,76.73,77.16,964200.0],["2024-09-25",77.39,77.39,75.81,76.06,1119500.0],["2024-09-26",76.9,77.66,75.27,76.8,802700.0],["2024-09-27",77.0,77.57,75.21,75.59,793100.0],["2024-09-30",75.7,77.33,74.73,76.53,1062500.0],["2024-10-01",75.19,78.84,75.19,78.76,1197300.0],["2024-10-02",78.16,79.99,77.38,79.78,878500.0],["2024-10-03",79.22,80.67,78.03,79.81,888500.0],["2024-10-04",81.0,83.93,80.44,83.83,1026100.0],["2024-10-07",83.68,84.35,81.3,82.45,1456600.0],["2024-10-08",82.91,84.76,82.58,84.5,1010500.0],["2024-10-09",84.0,84.72,82.38,82.96,891700.0],["2024-10-10",84.59,84.76,82.24,82.51,807900.0],["2024-10-11",82.75,83.78,82.42,83.48,988300.0],["2024-10-14",83.72,87.97,83.61,87.7,1351700.0],["2024-10-15",88.65,91.21,88.63,89.53,1578700.0],["2024-10-16",89.44,91.25,89.32,90.76,1104500.0],["2024-10-17",89.71,90.98,88.76,89.3,1085700.0],["2024-10-18",90.38,93.42,89.77,92.46,1546900.0],["2024-10-21",92.46,93.93,91.71,93.71,898700.0],["2024-10-22",93.27,94.39,92.45,92.93,1000900.0],["2024-10-23",92.0,94.38,91.7,94.32,702000.0],["2024-10-24",94.88,94.96,92.5,93.8,944900.0],["2024-10-25",94.78,96.28,94.16,94.89,1270000.0],["2024-10-28",95.89,98.87,95.86,97.73,1823800.0],["2024-10-29",96.05,98.76,95.6,97.01,2755100.0],["2024-10-30",104.0,106.21,101.15,104.25,3076500.0],["2024-10-31",103.21,107.15,102.66,102.71,2317700.0],["2024-11-01",103.29,106.34,102.96,104.92,1846200.0],["2024-11-04",104.92,108.5,103.82,107.94,1361800.0],["2024-11-05",108.53,110.03,108.26,109.82,1077300.0],["2024-11-06",115.04,119.42,114.2,115.85,2181700.0],["2024-11-07",116.0,116.54,110.62,110.7,1435500.0],["2024-11-08",111.61,115.42,111.21,114.88,1216600.0],["2024-11-11",117.26,118.44,115.64,117.61,1387200.0],["2024-11-12",117.84,120.49,117.68,119.0,1637100.0],["2024-11-13",119.93,123.66,118.47,118.65,1529000.0],["2024-11-14",119.69,120.47,116.18,116.49,1088400.0],["2024-11-15",117.6,117.6,114.98,117.45,910300.0],["2024-11-18",118.49,123.02,118.49,122.9,1446700.0],["2024-11-19",121.04,124.41,120.78,122.13,876300.0],["2024-11-20",121.7,124.94,120.91,124.74,1244800.0],["2024-11-21",125.25,125.26,122.31,123.71,1167600.0],["2024-11-22",123.45,126.29,123.39,125.62,1338100.0],["2024-11-25",126.67,131.46,126.18,130.98,1279700.0],["2024-11-26",129.8,131.11,128.64,130.59,898900.0],["2024-11-27",131.22,132.08,129.91,130.69,960200.0],["2024-11-29",132.38,133.82,132.07,132.27,558800.0],["2024-12-02",132.0,132.93,129.42,130.21,1360800.0],["2024-12-03",129.7,131.15,128.29,129.08,841800.0],["2024-12-04",129.35,130.88,126.88,128.87,1103900.0],["2024-12-05",133.0,133.0,129.79,130.77,780300.0],["2024-12-06",130.78,131.99,128.21,129.85,807900.0],["2024-12-09",129.81,130.0,122.72,122.76,1237900.0],["2024-12-10",123.35,128.61,123.1,126.96,1226600.0],["2024-12-11",128.47,131.79,127.75,129.74,904100.0],["2024-12-12",129.54,130.13,126.75,127.45,1000400.0],["2024-12-13",128.14,130.0,126.39,127.85,574000.0],["2024-12-16",127.85,132.52,127.02,132.36,946600.0],["2024-12-17",131.54,133.83,128.7,133.77,1084900.0],["2024-12-18",133.94,134.0,125.93,127.35,1440600.0],["2024-12-19",131.57,136.15,130.32,131.33,1295300.0],["2024-12-20",130.4,135.45,130.1,134.26,2107000.0],["2024-12-23",133.99,133.99,130.92,133.09,898900.0],["2024-12-24",134.75,137.21,133.81,137.19,354700.0],["2024-12-26",137.25,137.86,135.57,137.11,449700.0],["2024-12-27",135.07,136.04,130.33,132.47,795100.0],["2024-12-30",130.49,133.27,128.33,132.1,1442700.0],["2024-12-31",132.14,133.43,131.42,132.29,700800.0],["2025-01-02",133.48,139.9,133.0,137.67,1214300.0],["2025-01-03",138.19,141.18,136.12,141.14,774800.0],["2025-01-06",141.84,142.47,138.16,140.82,909000.0],["2025-01-07",140.35,141.03,134.28,136.79,1026700.0],["2025-01-08",135.66,140.24,133.68,139.52,946800.0],["2025-01-10",139.92,140.78,135.26,138.48,1161200.0],["2025-01-13",136.39,140.49,135.78,139.81,972200.0],["2025-01-14",141.51,144.1,140.82,143.19,1174200.0],["2025-01-15",146.81,147.65,143.0,143.64,859100.0],["2025-01-16",143.25,144.9,143.0,143.54,679300.0],["2025-01-17",145.46,145.98,143.32,144.12,717600.0],["2025-01-21",148.08,153.63,146.86,153.63,1230800.0],["2025-01-22",154.19,155.13,151.77,152.61,1384000.0],["2025-01-23",152.52,154.9,150.71,154.52,846800.0],["2025-01-24",151.07,152.47,148.56,149.5,1278900.0],["2025-01-27",147.66,152.85,146.5,151.82,1575600.0],["2025-01-28",150.97,155.55,149.29,154.61,1391900.0],["2025-01-29",176.58,181.09,171.2,179.79,4406900.0],["2025-01-30",183.0,184.19,178.68,182.5,1854300.0],["2025-01-31",183.68,187.08,181.65,181.97,1809700.0],["2025-02-03",178.72,190.37,177.08,189.14,1892800.0],["2025-02-04",191.96,192.22,186.5,188.01,1167800.0],["2025-02-05",188.28,188.4,185.7,187.95,791400.0],["2025-02-06",187.9,189.0,180.71,182.28,1191700.0],["2025-02-07",181.71,183.0,171.79,172.06,1654000.0],["2025-02-10",173.08,173.2,165.58,167.87,2127000.0],["2025-02-11",165.75,167.67,159.7,164.23,1831700.0],["2025-02-12",163.11,166.01,162.0,163.76,1627100.0],["2025-02-13",165.05,165.58,157.8,160.21,1627600.0],["2025-02-14",160.21,160.53,156.55,158.4,1486300.0],["2025-02-18",159.08,168.36,158.28,167.03,1769500.0],["2025-02-19",165.5,167.01,160.57,161.35,1189100.0],["2025-02-20",161.0,161.07,152.14,153.53,1554200.0],["2025-02-21",154.14,154.43,143.35,144.87,2018300.0],["2025-02-24",146.0,153.21,145.61,153.07,2481300.0],["2025-02-25",151.4,157.07,147.31,155.83,1561800.0],["2025-02-26",157.88,163.3,157.38,160.09,1490600.0],["2025-02-27",162.1,162.73,154.66,155.51,1122400.0],["2025-02-28",154.42,164.92,153.62,164.83,1124500.0],["2025-03-03",166.18,168.9,157.08,158.01,1471200.0],["2025-03-04",153.74,156.92,146.06,152.52,1295300.0],["2025-03-05",151.69,151.69,145.72,150.17,1241500.0],["2025-03-06",146.44,147.95,138.99,139.47,1359100.0],["2025-03-07",139.34,142.36,131.8,141.37,1772400.0],["2025-03-10",136.7,140.33,134.58,140.27,1777900.0],["2025-03-11",140.01,148.42,139.2,143.3,2036600.0],["2025-03-12",148.42,150.81,141.11,145.61,1246800.0],["2025-03-13",145.6,145.75,131.78,134.32,1712900.0],["2025-03-14",136.53,141.5,134.49,139.41,1410800.0],["2025-03-17",139.93,142.67,138.4,141.65,1110700.0],["2025-03-18",140.01,140.87,132.07,133.46,1495100.0],["2025-03-19",133.84,142.46,132.84,141.41,1274800.0],["2025-03-20",139.87,147.48,139.87,145.42,1374700.0],["2025-03-21",142.1,146.76,139.57,144.81,1265500.0],["2025-03-24",150.53,154.92,149.02,154.15,1229900.0],["2025-03-25",153.42,158.35,152.0,157.95,1340500.0],["2025-03-26",157.93,157.93,152.79,154.13,1030000.0],["2025-03-27",152.5,157.93,148.93,154.39,866600.0],["2025-03-28",152.12,152.6,143.24,147.59,1090000.0],["2025-03-31",143.44,150.45,140.05,149.05,1636300.0],["2025-04-01",148.16,151.14,143.49,150.91,1387700.0],["2025-04-02",146.38,155.71,146.25,155.25,1020800.0],["2025-04-03",142.76,144.1,134.25,138.7,2563500.0],["2025-04-04",131.0,138.0,126.28,135.07,2033600.0],["2025-04-07",125.09,144.99,122.07,136.64,2031100.0],["2025-04-08",144.5,145.48,130.2,132.91,1646500.0],["2025-04-09",130.58,150.99,128.0,146.29,3172400.0],["2025-04-10",139.29,146.62,137.9,142.77,1620800.0],["2025-04-11",141.43,146.41,139.77,143.77,1277100.0],["2025-04-14",149.75,151.89,145.1,147.64,1249500.0],["2025-04-15",148.46,154.72,148.46,151.02,1517900.0],["2025-04-16",148.97,152.39,147.38,150.33,1444000.0],["2025-04-17",148.96,155.45,148.96,153.45,1062000.0],["2025-04-21",153.07,153.94,145.82,149.66,1111900.0],["2025-04-22",152.27,158.24,151.04,156.89,1877400.0],["2025-04-23",163.02,165.34,157.34,158.53,1477600.0],["2025-04-24",159.4,160.26,156.15,157.29,1002700.0],["2025-04-25",158.07,160.26,155.46,159.65,1331500.0],["2025-04-28",160.13,162.92,158.32,160.67,2787500.0],["2025-04-29",147.0,148.35,133.6,136.89,7941400.0],["2025-04-30",133.01,137.22,130.76,134.3,2549700.0],["2025-05-01",134.74,134.8,128.06,130.05,2333000.0],["2025-05-02",131.84,134.0,130.31,133.08,1682500.0],["2025-05-05",131.87,132.86,128.31,128.68,2174500.0],["2025-05-06",126.46,134.15,125.78,133.97,2575000.0],["2025-05-07",135.23,139.35,134.0,138.88,1616600.0],["2025-05-08",140.34,140.51,136.57,136.64,1368200.0],["2025-05-09",137.26,137.79,135.0,136.98,835000.0],["2025-05-12",142.0,145.71,140.33,145.6,1612600.0],["2025-05-13",146.43,152.82,144.44,151.81,1692000.0],["2025-05-14",151.8,152.68,148.8,150.97,1258700.0],["2025-05-15",150.07,150.94,147.08,148.64,1049500.0],["2025-05-16",149.38,151.98,147.7,151.61,1110300.0],["2025-05-19",147.86,150.03,145.0,149.05,1342300.0],["2025-05-20",148.93,152.29,148.28,150.08,1053000.0],["2025-05-21",147.72,150.34,143.17,143.87,1244900.0],["2025-05-22",144.09,149.28,143.93,149.0,1162200.0],["2025-05-23",146.65,155.24,146.13,154.53,1457700.0],["2025-05-27",157.4,167.58,156.68,165.12,1920400.0],["2025-05-28",164.02,166.69,162.3,164.98,1091800.0],["2025-05-29",164.8,169.44,163.61,168.47,1469900.0],["2025-05-30",167.43,175.13,167.33,172.63,1833500.0],["2025-06-02",172.36,176.09,168.0,175.92,1219900.0],["2025-06-03",176.31,177.91,172.58,173.36,1897100.0],["2025-06-04",173.25,175.74,172.76,173.5,960600.0],["2025-06-05",172.68,173.11,167.53,169.33,1739400.0],["2025-06-06",171.87,174.31,170.56,171.65,951800.0],["2025-06-09",171.85,177.81,170.1,173.45,1387500.0],["2025-06-10",172.9,173.87,166.38,168.39,1422900.0],["2025-06-11",169.66,175.91,169.06,175.81,1637400.0],["2025-06-12",173.69,177.41,171.28,176.29,1269200.0],["2025-06-13",172.45,176.15,169.78,174.57,1316400.0],["2025-06-16",176.79,183.75,176.79,181.26,1667600.0],["2025-06-17",180.28,183.76,177.7,178.83,1439200.0],["2025-06-18",179.28,181.48,177.73,178.31,1119500.0],["2025-06-20",180.4,183.62,178.02,178.65,1391600.0],["2025-06-23",178.52,179.54,170.23,178.64,1555300.0],["2025-06-24",181.26,183.5,179.01,180.0,1209800.0],["2025-06-25",180.74,182.3,175.34,176.67,1119000.0],["2025-06-26",177.23,182.01,176.48,181.78,1011600.0],["2025-06-27",182.0,183.5,178.75,180.05,1899600.0],["2025-06-30",180.86,185.7,176.04,180.33,2061900.0],["2025-07-01",180.16,187.12,179.41,184.02,1720600.0],["2025-07-02",183.0,183.82,178.68,181.73,1095400.0],["2025-07-03",181.43,184.56,179.3,182.77,456100.0],["2025-07-07",180.88,182.2,170.3,173.42,1851400.0],["2025-07-08",173.93,177.17,171.28,171.28,1156600.0],["2025-07-09",173.32,173.85,167.76,169.19,1301600.0],["2025-07-10",169.5,170.44,166.32,166.71,1622400.0],["2025-07-11",167.52,167.52,162.4,165.09,1426000.0],["2025-07-14",165.9,168.34,163.03,165.38,1169700.0],["2025-07-15",165.36,167.99,162.29,164.51,1045900.0],["2025-07-16",165.12,167.96,164.45,166.18,1196100.0],["2025-07-17",166.2,167.97,162.31,165.13,1590900.0],["2025-07-18",165.0,166.24,159.95,161.8,1528200.0],["2025-07-21",162.48,165.0,161.0,162.69,1047300.0],["2025-07-22",162.54,163.02,159.15,161.3,1090800.0],["2025-07-23",161.45,165.54,159.36,160.51,1150700.0],["2025-07-24",159.51,159.51,151.76,152.32,1736100.0],["2025-07-25",153.0,153.93,151.35,153.5,872800.0],["2025-07-28",154.96,157.51,154.18,157.14,1093800.0],["2025-07-29",158.1,161.99,156.49,159.47,1763000.0],["2025-07-30",161.38,168.87,161.38,165.89,1299800.0],["2025-07-31",163.54,164.35,157.14,157.6,1254300.0],["2025-08-01",154.0,156.89,152.01,155.91,1456000.0],["2025-08-04",157.24,161.04,155.86,160.57,817000.0],["2025-08-05",160.15,161.31,158.26,158.68,814300.0],["2025-08-06",158.95,159.57,156.3,159.09,485200.0],["2025-08-07",159.94,161.12,156.9,159.48,840000.0],["2025-08-08",160.0,160.17,149.06,151.97,1356600.0],["2025-08-11",152.39,152.62,149.33,152.09,1559400.0],["2025-08-12",153.87,156.04,151.07,154.88,2062000.0],["2025-08-13",163.12,167.79,151.27,157.38,4331500.0],["2025-08-14",156.12,160.09,154.68,158.08,1812300.0],["2025-08-15",158.57,160.32,156.66,158.16,1290600.0],["2025-08-18",157.9,159.6,152.0,155.87,1307500.0],["2025-08-19",155.53,159.78,152.47,153.83,1213200.0],["2025-08-20",155.37,155.37,149.18,152.6,1317300.0],["2025-08-21",152.9,153.35,150.82,152.18,714500.0],["2025-08-22",152.64,155.97,149.82,150.4,1156500.0],["2025-08-25",150.51,155.74,150.24,151.85,1236400.0],["2025-08-26",152.2,162.1,152.2,161.83,1777600.0],["2025-08-27",161.36,161.78,156.12,156.14,1179800.0],["2025-08-28",155.69,157.52,152.56,155.53,966400.0],["2025-08-29",155.14,156.04,151.88,155.98,920300.0],["2025-09-02",154.17,156.55,152.98,155.86,1118800.0],["2025-09-03",156.63,163.54,156.41,159.06,1350100.0],["2025-09-04",167.48,171.14,159.05,159.88,1662600.0],["2025-09-05",159.64,160.98,156.51,158.22,1098800.0],["2025-09-08",159.0,159.75,154.91,156.61,781600.0],["2025-09-09",154.93,157.58,151.61,155.72,874300.0],["2025-09-10",155.37,155.37,150.2,154.55,1089100.0],["2025-09-11",154.24,159.41,152.51,158.95,826100.0],["2025-09-12",157.74,158.55,153.56,153.66,1102600.0],["2025-09-15",156.08,156.08,151.9,152.84,1640000.0],["2025-09-16",151.99,152.0,143.58,144.19,1763400.0],["2025-09-17",144.33,147.74,142.53,144.37,1299600.0],["2025-09-18",142.4,142.65,138.62,138.87,1728500.0],["2025-09-19",139.38,140.13,134.02,136.35,2375100.0],["2025-09-22",138.56,140.26,136.66,138.7,1655300.0],["2025-09-23",138.2,139.23,135.14,138.68,1125800.0],["2025-09-24",139.68,142.87,136.84,136.96,1088800.0],["2025-09-25",136.19,136.38,132.65,133.03,1302900.0],["2025-09-26",133.16,134.0,130.05,132.19,1178600.0],["2025-09-29",134.87,134.87,130.1,132.97,1190100.0],["2025-09-30",130.9,131.7,124.89,126.68,2364900.0],["2025-10-01",126.85,127.78,124.27,125.05,1716500.0],["2025-10-02",124.99,129.41,124.6,127.74,1387900.0],["2025-10-03",128.0,128.43,125.29,126.59,1130100.0],["2025-10-06",130.09,130.5,126.35,126.52,1203800.0],["2025-10-07",129.3,129.67,125.55,127.13,1209800.0],["2025-10-08",127.91,128.71,121.73,121.88,1173400.0],["2025-10-09",121.61,125.85,121.23,124.44,1515900.0],["2025-10-10",123.32,125.58,123.14,124.86,1076600.0],["2025-10-13",125.54,133.0,125.54,128.5,1557700.0],["2025-10-14",127.09,132.77,126.0,132.01,1269800.0],["2025-10-15",131.57,133.51,129.49,130.82,1062100.0],["2025-10-16",129.98,130.18,126.01,128.28,1228900.0],["2025-10-17",127.91,129.28,126.27,127.85,1213300.0],["2025-10-20",128.37,131.07,127.28,129.78,958800.0],["2025-10-21",129.69,133.62,129.47,133.46,792900.0],["2025-10-22",131.92,132.9,130.98,132.05,938600.0],["2025-10-23",130.38,130.38,124.0,126.37,1446000.0],["2025-10-24",126.72,127.6,125.55,127.31,1108600.0],["2025-10-27",128.23,129.0,123.11,126.19,2033600.0],["2025-10-28",125.07,128.12,122.3,124.26,2498600.0],["2025-10-29",114.44,128.0,114.0,114.98,5310400.0],["2025-10-30",112.6,113.27,107.11,108.09,2676600.0],["2025-10-31",107.17,110.21,107.0,108.66,1535800.0],["2025-11-03",107.33,107.51,103.41,105.05,1658700.0],["2025-11-04",105.05,106.34,104.0,104.57,1805500.0],["2025-11-05",103.88,104.92,101.6,103.52,1738700.0],["2025-11-06",104.25,104.25,100.3,102.29,1822400.0],["2025-11-07",102.22,104.64,101.37,102.64,1339800.0],["2025-11-10",103.38,107.44,102.92,106.61,2228900.0],["2025-11-11",106.19,106.56,103.74,105.81,1083400.0],["2025-11-12",106.93,114.92,105.51,113.71,2507900.0],["2025-11-13",112.88,117.58,111.62,117.16,2691900.0],["2025-11-14",115.82,117.28,112.89,113.19,1636700.0],["2025-11-17",114.73,124.61,114.73,121.09,2578400.0],["2025-11-18",120.07,123.41,118.36,122.2,1923200.0],["2025-11-19",123.1,131.13,123.1,127.94,2409600.0],["2025-11-20",128.0,131.88,126.67,127.13,1708200.0],["2025-11-21",127.83,136.51,127.81,134.96,1779800.0],["2025-11-24",137.0,142.2,136.48,140.29,2059000.0],["2025-11-25",146.01,153.05,145.45,149.71,2564000.0],["2025-11-26",149.56,154.84,149.05,151.77,1710400.0],["2025-11-28",152.0,155.18,151.46,153.79,744700.0],["2025-12-01",152.12,154.42,150.55,151.37,1521900.0],["2025-12-02",152.24,153.6,147.47,149.03,1446800.0],["2025-12-03",149.05,150.0,140.91,142.07,2003400.0],["2025-12-04",142.41,145.45,138.32,142.24,1691800.0],["2025-12-05",143.63,143.66,139.54,140.45,1095900.0],["2025-12-08",140.65,143.99,138.24,142.31,1120000.0],["2025-12-09",142.6,143.25,136.75,140.12,1127300.0],["2025-12-10",139.48,141.0,134.25,136.35,1581300.0],["2025-12-11",137.98,146.6,137.23,142.53,1378500.0],["2025-12-12",142.49,150.34,142.49,144.45,1000900.0],["2025-12-15",145.96,148.9,144.07,144.6,1365100.0],["2025-12-16",145.22,148.64,144.13,145.81,972600.0],["2025-12-17",144.2,150.6,143.52,145.51,1311600.0],["2025-12-18",149.43,154.83,149.02,150.6,1284200.0],["2025-12-19",150.69,151.62,146.04,149.44,1479400.0],["2025-12-22",149.0,151.26,147.45,151.05,835800.0],["2025-12-23",150.67,150.67,144.52,148.82,923400.0],["2025-12-24",148.34,151.56,148.34,150.96,265200.0],["2025-12-26",150.47,153.38,149.21,149.61,517200.0],["2025-12-29",148.5,148.69,142.86,143.3,818200.0],["2025-12-30",143.07,146.5,142.56,142.78,1057400.0],["2025-12-31",142.49,144.42,141.15,143.52,974200.0],["2026-01-02",144.94,152.0,144.83,151.52,1113200.0],["2026-01-05",149.34,151.99,146.54,149.48,948700.0],["2026-01-06",151.77,158.46,150.8,155.95,1061800.0],["2026-01-07",155.76,157.43,152.43,156.23,722600.0],["2026-01-08",154.88,161.99,153.56,160.0,1257000.0],["2026-01-09",161.23,161.5,155.59,160.01,818500.0],["2026-01-12",160.41,167.85,159.12,167.69,1015200.0],["2026-01-13",164.93,168.16,164.12,166.27,799700.0],["2026-01-14",165.05,166.91,162.58,165.53,786500.0],["2026-01-15",165.31,167.98,163.11,166.71,749400.0],["2026-01-16",166.76,167.27,157.33,157.68,1413500.0],["2026-01-20",161.6,164.5,158.24,159.73,1393300.0],["2026-01-21",160.11,165.0,159.1,160.9,1079900.0],["2026-01-22",163.37,167.14,161.71,162.44,1027500.0],["2026-01-23",161.5,163.04,158.16,162.77,1088900.0],["2026-01-26",161.5,163.83,156.73,157.4,1318500.0],["2026-01-27",157.46,159.76,155.5,157.29,1709200.0],["2026-01-28",167.88,168.48,152.26,156.64,3355700.0],["2026-01-29",158.25,164.25,152.88,160.64,1765700.0],["2026-01-30",159.11,160.96,153.42,157.72,1419500.0],["2026-02-02",161.32,162.34,156.29,162.12,1468000.0],["2026-02-03",161.0,163.64,158.15,163.45,1443600.0],["2026-02-04",164.65,167.0,160.4,162.06,1840800.0],["2026-02-05",162.8,166.01,159.54,160.64,1412100.0],["2026-02-06",161.0,169.71,161.0,168.93,1285300.0],["2026-02-09",170.0,175.29,168.19,171.21,1178700.0],["2026-02-10",170.07,172.03,163.15,163.17,1084300.0],["2026-02-11",164.19,167.75,161.38,166.47,1015400.0],["2026-02-12",168.1,169.47,160.74,162.54,1433200.0],["2026-02-13",163.33,165.33,158.64,161.07,832800.0],["2026-02-17",164.05,164.05,156.38,163.33,1168200.0],["2026-02-18",160.13,165.0,157.81,158.31,1107600.0],["2026-02-19",156.07,158.37,150.27,150.61,1109100.0],["2026-02-20",150.0,151.01,143.15,146.52,1843300.0],["2026-02-23",145.0,145.18,136.59,140.78,1868700.0],["2026-02-24",140.02,143.32,139.75,141.16,1088600.0],["2026-02-25",142.08,145.31,139.32,144.9,1257300.0],["2026-02-26",146.49,151.75,146.49,151.63,1701800.0],["2026-02-27",149.0,152.57,144.1,148.2,1571600.0],["2026-03-02",146.24,147.07,142.1,142.41,1389900.0],["2026-03-03",137.91,142.96,135.27,140.96,1191200.0],["2026-03-04",141.25,142.68,136.22,137.94,1108000.0],["2026-03-05",137.05,141.93,135.89,140.38,1024600.0],["2026-03-06",136.2,136.2,131.0,134.81,1329800.0],["2026-03-09",133.63,137.81,129.02,137.57,1205500.0],["2026-03-10",135.51,143.49,135.51,139.82,1423500.0],["2026-03-11",140.11,145.96,139.64,144.35,1187000.0],["2026-03-12",141.87,143.15,138.05,138.68,1331900.0],["2026-03-13",140.76,144.54,139.34,144.02,1349800.0],["2026-03-16",146.0,146.93,142.31,144.08,1397500.0],["2026-03-17",144.97,145.89,142.71,142.77,707000.0],["2026-03-18",141.98,142.3,139.27,140.05,782600.0],["2026-03-19",139.5,146.79,138.35,144.76,929200.0],["2026-03-20",144.62,145.74,142.83,143.4,1928300.0],["2026-03-23",147.12,150.68,146.0,146.96,962500.0],["2026-03-24",145.66,152.07,143.22,151.59,848600.0],["2026-03-25",153.0,153.53,146.46,147.11,1077300.0],["2026-03-26",145.38,147.72,137.03,137.57,1275900.0],["2026-03-27",135.0,137.21,129.58,133.67,1301200.0],["2026-03-30",135.68,137.58,134.23,136.69,901700.0],["2026-03-31",141.77,145.06,138.64,142.77,766100.0],["2026-04-01",145.39,145.76,141.26,143.35,656500.0],["2026-04-02",142.52,146.09,141.45,144.69,1003300.0],["2026-04-06",144.48,149.99,143.82,149.6,660300.0],["2026-04-07",149.21,150.0,146.57,148.41,665300.0],["2026-04-08",153.66,160.0,153.65,153.65,1351500.0],["2026-04-09",152.73,156.2,151.43,154.87,693100.0],["2026-04-10",154.5,157.38,153.61,155.13,743900.0],["2026-04-13",153.74,154.62,146.0,154.15,952000.0],["2026-04-14",152.56,159.49,152.2,159.25,759500.0],["2026-04-15",160.0,161.46,156.78,157.23,842900.0],["2026-04-16",155.58,156.93,150.25,151.09,1335600.0],["2026-04-17",154.4,161.71,154.4,158.14,1357400.0],["2026-04-20",155.79,159.34,150.97,158.31,1839400.0],["2026-04-21",155.56,157.89,144.76,147.71,1823500.0],["2026-04-22",148.18,151.89,146.29,147.76,962500.0],["2026-04-23",148.49,149.19,143.38,143.85,866400.0],["2026-04-24",140.01,142.02,136.86,138.67,1499400.0],["2026-04-27",139.1,139.16,131.57,134.13,1714600.0],["2026-04-28",133.33,136.61,128.3,129.14,2143100.0],["2026-04-29",143.0,150.7,141.0,147.8,3908100.0],["2026-04-30",150.79,154.19,147.41,152.24,1510900.0],["2026-05-01",153.25,155.04,144.94,148.14,971000.0],["2026-05-04",148.01,148.65,140.13,140.18,1306000.0],["2026-05-05",142.27,146.49,140.01,144.94,1103100.0],["2026-05-06",148.12,151.0,144.95,147.11,997000.0],["2026-05-07",146.8,148.26,141.01,146.3,1311000.0],["2026-05-08",147.94,148.8,138.64,138.68,1046900.0],["2026-05-11",139.77,141.58,137.88,139.61,1173100.0],["2026-05-12",139.57,141.03,135.31,135.33,1027500.0],["2026-05-13",135.19,135.78,126.3,126.36,1668800.0],["2026-05-14",128.11,136.91,127.56,136.75,2394800.0],["2026-05-15",136.75,139.07,134.22,137.22,1153800.0],["2026-05-18",134.75,135.94,131.67,132.31,1085100.0],["2026-05-19",131.02,131.34,126.01,126.33,1046500.0],["2026-05-20",128.22,134.11,124.96,131.18,1055000.0],["2026-05-21",130.49,137.38,130.18,136.57,926500.0],["2026-05-22",137.33,139.62,135.65,137.41,773100.0],["2026-05-26",139.1,142.24,136.77,139.68,937900.0],["2026-05-27",141.08,144.89,139.23,141.48,1043300.0],["2026-05-28",139.44,141.03,136.5,140.02,924800.0],["2026-05-29",139.06,146.07,137.63,142.38,834800.0],["2026-06-01",142.38,142.5,135.81,141.76,763100.0],["2026-06-02",138.22,140.62,136.69,138.2,668300.0],["2026-06-03",135.7,141.5,134.79,140.26,774900.0],["2026-06-04",142.66,143.23,133.16,136.5,914900.0],["2026-06-05",137.0,142.12,137.0,140.46,773200.0],["2026-06-08",139.71,147.41,138.18,146.14,1035500.0],["2026-06-09",146.11,152.33,146.11,150.83,849700.0],["2026-06-10",150.95,154.55,145.96,147.41,1051100.0],["2026-06-11",147.67,159.8,147.49,158.73,1163500.0],["2026-06-12",160.6,161.7,157.87,159.32,638000.0],["2026-06-15",159.33,161.87,155.35,156.24,943800.0],["2026-06-16",156.74,158.27,153.3,153.55,811300.0],["2026-06-17",151.85,162.74,151.41,158.8,668200.0],["2026-06-18",161.01,166.48,161.0,164.89,1002200.0],["2026-06-22",166.93,168.34,162.35,164.46,790500.0],["2026-06-23",163.45,165.95,162.05,164.25,638900.0],["2026-06-24",165.33,171.9,164.95,169.87,986500.0],["2026-06-25",168.47,177.77,166.71,173.41,1177100.0],["2026-06-26",170.64,172.82,165.5,171.46,2037600.0],["2026-06-29",172.54,172.54,163.02,167.63,797700.0],["2026-06-30",167.33,169.07,163.87,168.0,848500.0],["2026-07-01",166.21,172.86,166.21,172.07,1081600.0],["2026-07-02",173.27,178.25,171.12,177.71,1057400.0],["2026-07-06",180,180.43,173.555,176.28,930949.042955],["2026-07-07",178.48,181.72,172,175.3,955129.245167],["2026-07-08",173.71,176.305,168.29,174.96,1559893.999822],["2026-07-09",176.74,182.415,176.285,180.63,1103427.324012],["2026-07-10",182,189.4,180.09,185.26,953041.745603],["2026-07-13",187.33,191.535,184.9,189.27,715424.628462],["2026-07-14",192.2,192.2,184.43,185.33,693919.742598],["2026-07-15",185.26,188.329,177.62,178.64,1325864.591504],["2026-07-16",179.59,187.73,178.08,185.47,1168016.396766],["2026-07-17",185,189.7799,183.04,189.35,743252.833099],["2026-07-20",193.2,196.385,191.105,195.01,1088166.785429],["2026-07-21",192.5,195.83,189.56,192.83,1161120.299536],["2026-07-22",192.12,192.485,184.31,187.23,1275695.556433],["2026-07-23",184.82,188.6575,181.1,185,1379970.977769],["2026-07-24",184.36,189.49,182.01,186.98,892892.33961],["2026-07-27",191.17,197.99,191,195.44,1166457.671736],["2026-07-28",200,202.805,194.72,198.24,1080918.179077],["2026-07-29",198.64,208.879,198.05,205.73,1431723.857669],["2026-07-30",208.49,210.24,204.505,209.86,670065.915677],["2026-07-31",208.99,214.225,207.635,213.7,974309.952026],["2026-08-03",215.75,225.5,215.37,225.3,1639397.126083],["2026-08-04",222.12,225.5,217.09,218.25,1335703.544957],["2026-08-05",221.52,226.7,220.01,225.97,794276.376893],["2026-08-06",222.58,229.99,220.01,227.27,778310.494571],["2026-08-07",228.74,228.74,223.99,225.2,735154.254363],["2026-08-10",228.76,228.92,223.515,227.17,252127.619487],["2026-08-11",226.99,232.47,219.665,221.38,1816964.435643],["2026-08-12",234.08,252.52,222,245.89,2471459.545784],["2026-08-13",248.76,253.7095,236.515,238.61,1751478.744682],["2026-08-14",238.41,239.82,235,237.15,824735.477932]]}