{"t":"GGG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.0678,0.0732,0.0678,0.0678,680447.0],["1980-03-18",0.0678,0.0732,0.0678,0.0678,57665.0],["1980-03-19",0.0678,0.0732,0.0678,0.0678,103797.0],["1980-03-20",0.0678,0.0696,0.0643,0.0643,69198.0],["1980-03-21",0.0643,0.0696,0.0643,0.0643,11533.0],["1980-03-24",0.0643,0.0696,0.0643,0.0643,23066.0],["1980-03-25",0.0643,0.0678,0.0625,0.0625,172995.0],["1980-03-26",0.0625,0.0678,0.0625,0.0625,196061.0],["1980-03-27",0.0625,0.0643,0.0589,0.0589,149929.0],["1980-03-28",0.0589,0.0643,0.0589,0.0589,69198.0],["1980-03-31",0.0589,0.0643,0.0589,0.0589,23066.0],["1980-04-01",0.0589,0.0643,0.0589,0.0589,34599.0],["1980-04-02",0.0589,0.0643,0.0589,0.0589,253726.0],["1980-04-03",0.0589,0.0643,0.0589,0.0589,57665.0],["1980-04-07",0.0589,0.0589,0.0589,0.0589,0.0],["1980-04-08",0.0589,0.0643,0.0589,0.0589,219127.0],["1980-04-09",0.0589,0.0643,0.0589,0.0589,1960611.0],["1980-04-10",0.0607,0.066,0.0607,0.0607,115330.0],["1980-04-11",0.0607,0.066,0.0607,0.0607,172995.0],["1980-04-14",0.0607,0.066,0.0607,0.0607,46132.0],["1980-04-15",0.0607,0.066,0.0607,0.0607,11533.0],["1980-04-16",0.0607,0.066,0.0607,0.0607,69198.0],["1980-04-17",0.0607,0.066,0.0607,0.0607,34599.0],["1980-04-18",0.0607,0.066,0.0607,0.0607,115330.0],["1980-04-21",0.0607,0.066,0.0607,0.0607,46132.0],["1980-04-22",0.0607,0.066,0.0607,0.0607,11533.0],["1980-04-23",0.0607,0.0607,0.0607,0.0607,0.0],["1980-04-24",0.0607,0.066,0.0607,0.0607,172995.0],["1980-04-25",0.0607,0.066,0.0607,0.0607,80731.0],["1980-04-28",0.0607,0.066,0.0607,0.0607,461320.0],["1980-04-29",0.0607,0.0607,0.0607,0.0607,0.0],["1980-04-30",0.0607,0.066,0.0607,0.0607,11533.0],["1980-05-01",0.0607,0.066,0.0607,0.0607,69198.0],["1980-05-02",0.0607,0.066,0.0607,0.0607,115330.0],["1980-05-05",0.0607,0.066,0.0607,0.0607,11533.0],["1980-05-06",0.0607,0.066,0.0607,0.0607,11533.0],["1980-05-07",0.0607,0.0607,0.0607,0.0607,0.0],["1980-05-08",0.0607,0.0607,0.0607,0.0607,0.0],["1980-05-09",0.0607,0.0607,0.0607,0.0607,0.0],["1980-05-12",0.0607,0.066,0.0607,0.0607,69198.0],["1980-05-13",0.0607,0.066,0.0607,0.0607,23066.0],["1980-05-14",0.0607,0.066,0.0607,0.0607,230660.0],["1980-05-15",0.0607,0.0607,0.0607,0.0607,0.0],["1980-05-16",0.0607,0.0607,0.0607,0.0607,0.0],["1980-05-19",0.0607,0.066,0.0607,0.0607,219127.0],["1980-05-20",0.0607,0.066,0.0607,0.0607,172995.0],["1980-05-21",0.0607,0.066,0.0607,0.0607,369056.0],["1980-05-22",0.0607,0.066,0.0607,0.0607,92264.0],["1980-05-23",0.0625,0.0678,0.0625,0.0625,161462.0],["1980-05-27",0.0625,0.0678,0.0625,0.0625,11533.0],["1980-05-28",0.0625,0.0678,0.0625,0.0625,172995.0],["1980-05-29",0.0625,0.0678,0.0625,0.0625,11533.0],["1980-05-30",0.0625,0.0625,0.0625,0.0625,0.0],["1980-06-02",0.0643,0.0696,0.0643,0.0643,265259.0],["1980-06-03",0.0643,0.0643,0.0643,0.0643,0.0],["1980-06-04",0.0643,0.0696,0.0643,0.0643,138396.0],["1980-06-05",0.0643,0.0696,0.0643,0.0643,57665.0],["1980-06-06",0.066,0.0714,0.066,0.066,80731.0],["1980-06-09",0.066,0.0714,0.066,0.066,1268631.0],["1980-06-10",0.066,0.0714,0.066,0.066,23066.0],["1980-06-11",0.066,0.0714,0.066,0.066,46132.0],["1980-06-12",0.066,0.066,0.066,0.066,0.0],["1980-06-13",0.066,0.0714,0.066,0.066,34599.0],["1980-06-16",0.066,0.066,0.066,0.066,0.0],["1980-06-17",0.066,0.066,0.066,0.066,0.0],["1980-06-18",0.066,0.066,0.066,0.066,0.0],["1980-06-19",0.066,0.0714,0.066,0.066,92264.0],["1980-06-20",0.066,0.0714,0.066,0.066,219127.0],["1980-06-23",0.066,0.0714,0.066,0.066,11533.0],["1980-06-24",0.066,0.0714,0.066,0.066,57665.0],["1980-06-25",0.066,0.0714,0.066,0.066,242193.0],["1980-06-26",0.066,0.0714,0.066,0.066,57665.0],["1980-06-27",0.066,0.0714,0.066,0.066,57665.0],["1980-06-30",0.066,0.066,0.066,0.066,0.0],["1980-07-01",0.066,0.0714,0.066,0.066,46132.0],["1980-07-02",0.066,0.066,0.066,0.066,0.0],["1980-07-03",0.066,0.0714,0.066,0.066,34599.0],["1980-07-07",0.066,0.066,0.066,0.066,0.0],["1980-07-08",0.066,0.0696,0.066,0.066,23066.0],["1980-07-09",0.066,0.0696,0.066,0.066,57665.0],["1980-07-10",0.066,0.0696,0.066,0.066,380589.0],["1980-07-11",0.066,0.0696,0.066,0.066,265259.0],["1980-07-14",0.0678,0.0714,0.0678,0.0678,207594.0],["1980-07-15",0.0678,0.0714,0.0678,0.0678,23066.0],["1980-07-16",0.0678,0.0678,0.0625,0.0625,392122.0],["1980-07-17",0.0625,0.0678,0.0625,0.0625,542051.0],["1980-07-18",0.0625,0.066,0.0625,0.0625,265259.0],["1980-07-21",0.0625,0.0678,0.0625,0.0625,23066.0],["1980-07-22",0.0625,0.0678,0.0625,0.0625,11533.0],["1980-07-23",0.0625,0.0678,0.0625,0.0625,126863.0],["1980-07-24",0.0625,0.0678,0.0625,0.0625,219127.0],["1980-07-25",0.0625,0.0678,0.0625,0.0625,2491130.0],["1980-07-28",0.0625,0.0625,0.0625,0.0625,0.0],["1980-07-29",0.0625,0.0678,0.0625,0.0625,126863.0],["1980-07-30",0.0625,0.0625,0.0625,0.0625,0.0],["1980-07-31",0.0625,0.0678,0.0625,0.0625,23066.0],["1980-08-01",0.0625,0.0625,0.0625,0.0625,0.0],["1980-08-04",0.0634,0.0678,0.0634,0.0634,57665.0],["1980-08-05",0.0634,0.0634,0.0634,0.0634,0.0],["1980-08-06",0.0634,0.0678,0.0634,0.0634,46132.0],["1980-08-07",0.0634,0.0634,0.0634,0.0634,0.0],["1980-08-08",0.0634,0.0678,0.0634,0.0634,11533.0],["1980-08-11",0.0634,0.0634,0.0634,0.0634,0.0],["1980-08-12",0.0634,0.0678,0.0634,0.0634,138396.0],["1980-08-13",0.0634,0.0634,0.0634,0.0634,0.0],["1980-08-14",0.0634,0.0678,0.0634,0.0634,23066.0],["1980-08-15",0.0634,0.0678,0.0634,0.0634,46132.0],["1980-08-18",0.0634,0.0634,0.0634,0.0634,0.0],["1980-08-19",0.0634,0.0678,0.0634,0.0634,34599.0],["1980-08-20",0.0634,0.0634,0.0634,0.0634,0.0],["1980-08-21",0.0643,0.0678,0.0643,0.0643,1107169.0],["1980-08-22",0.066,0.0696,0.066,0.066,680447.0],["1980-08-25",0.066,0.0714,0.066,0.066,115330.0],["1980-08-26",0.066,0.0714,0.066,0.066,34599.0],["1980-08-27",0.066,0.0714,0.066,0.066,80731.0],["1980-08-28",0.066,0.0714,0.066,0.066,172995.0],["1980-08-29",0.066,0.0714,0.066,0.066,11533.0],["1980-09-02",0.066,0.0714,0.066,0.066,161462.0],["1980-09-03",0.066,0.0714,0.066,0.066,11533.0],["1980-09-04",0.066,0.0714,0.066,0.066,634315.0],["1980-09-05",0.066,0.0714,0.066,0.066,115330.0],["1980-09-08",0.066,0.0714,0.066,0.066,115330.0],["1980-09-09",0.066,0.0714,0.066,0.066,34599.0],["1980-09-10",0.066,0.0696,0.066,0.066,288325.0],["1980-09-11",0.066,0.0714,0.066,0.066,57665.0],["1980-09-12",0.066,0.0714,0.066,0.066,23066.0],["1980-09-15",0.0678,0.0714,0.0678,0.0678,149929.0],["1980-09-16",0.0678,0.0732,0.0678,0.0678,276792.0],["1980-09-17",0.0696,0.075,0.0696,0.0696,207594.0],["1980-09-18",0.0696,0.075,0.0696,0.0696,92264.0],["1980-09-19",0.0696,0.075,0.0696,0.0696,138396.0],["1980-09-22",0.0696,0.075,0.0696,0.0696,103797.0],["1980-09-23",0.0696,0.075,0.0696,0.0696,115330.0],["1980-09-24",0.0714,0.075,0.0714,0.0714,115330.0],["1980-09-25",0.0714,0.0768,0.0714,0.0714,172995.0],["1980-09-26",0.0714,0.0768,0.0714,0.0714,92264.0],["1980-09-29",0.0714,0.075,0.0696,0.0696,172995.0],["1980-09-30",0.0696,0.075,0.0696,0.0696,57665.0],["1980-10-01",0.0696,0.075,0.0696,0.0696,57665.0],["1980-10-02",0.0696,0.0732,0.0696,0.0696,103797.0],["1980-10-03",0.0696,0.075,0.0696,0.0696,172995.0],["1980-10-06",0.0696,0.075,0.0696,0.0696,23066.0],["1980-10-07",0.0696,0.075,0.0696,0.0696,230660.0],["1980-10-08",0.0714,0.075,0.0714,0.0714,115330.0],["1980-10-09",0.0732,0.0768,0.0732,0.0732,103797.0],["1980-10-10",0.0732,0.0768,0.0732,0.0732,92264.0],["1980-10-13",0.0732,0.0768,0.0732,0.0732,46132.0],["1980-10-14",0.0732,0.0732,0.0732,0.0732,0.0],["1980-10-15",0.075,0.0803,0.075,0.075,80731.0],["1980-10-16",0.075,0.0785,0.075,0.075,34599.0],["1980-10-17",0.075,0.0768,0.0732,0.0732,553584.0],["1980-10-20",0.0732,0.0768,0.0732,0.0732,69198.0],["1980-10-21",0.0732,0.0768,0.0732,0.0732,184528.0],["1980-10-22",0.0732,0.0768,0.0732,0.0732,34599.0],["1980-10-23",0.0732,0.0768,0.0732,0.0732,115330.0],["1980-10-24",0.0732,0.0768,0.0732,0.0732,207594.0],["1980-10-27",0.0732,0.0768,0.0732,0.0732,69198.0],["1980-10-28",0.0732,0.0768,0.0732,0.0732,11533.0],["1980-10-29",0.0732,0.0768,0.0732,0.0732,80731.0],["1980-10-30",0.0732,0.0768,0.0732,0.0732,299858.0],["1980-10-31",0.0732,0.0732,0.0732,0.0732,0.0],["1980-11-03",0.0732,0.0732,0.0732,0.0732,0.0],["1980-11-05",0.0732,0.0768,0.0732,0.0732,253726.0],["1980-11-06",0.0732,0.0768,0.0732,0.0732,34599.0],["1980-11-07",0.0732,0.0768,0.0732,0.0732,196061.0],["1980-11-10",0.0732,0.0768,0.0732,0.0732,11533.0],["1980-11-11",0.0732,0.0732,0.0732,0.0732,0.0],["1980-11-12",0.0732,0.0768,0.0732,0.0732,230660.0],["1980-11-13",0.0732,0.0768,0.0732,0.0732,11533.0],["1980-11-14",0.0732,0.0768,0.0732,0.0732,46132.0],["1980-11-17",0.0732,0.0768,0.0732,0.0732,207594.0],["1980-11-18",0.0732,0.0768,0.0732,0.0732,795778.0],["1980-11-19",0.0732,0.0768,0.0732,0.0732,449787.0],["1980-11-20",0.0732,0.0768,0.0732,0.0732,253726.0],["1980-11-21",0.0732,0.0768,0.0732,0.0732,80731.0],["1980-11-24",0.0732,0.0768,0.0732,0.0732,242193.0],["1980-11-25",0.0732,0.0768,0.0732,0.0732,322924.0],["1980-11-26",0.0732,0.0768,0.0714,0.0714,772712.0],["1980-11-28",0.0714,0.0714,0.0714,0.0714,0.0],["1980-12-01",0.0714,0.075,0.0696,0.0696,126863.0],["1980-12-02",0.0696,0.0696,0.066,0.066,80731.0],["1980-12-03",0.066,0.0696,0.0643,0.0643,219127.0],["1980-12-04",0.0643,0.0696,0.0643,0.0643,230660.0],["1980-12-05",0.0696,0.075,0.0696,0.0696,426721.0],["1980-12-08",0.0696,0.075,0.0696,0.0696,230660.0],["1980-12-09",0.0696,0.0732,0.0696,0.0696,645848.0],["1980-12-10",0.0696,0.0732,0.0678,0.0678,69198.0],["1980-12-11",0.066,0.066,0.0625,0.0625,299858.0],["1980-12-12",0.0625,0.0643,0.0607,0.0607,57665.0],["1980-12-15",0.0607,0.0643,0.0607,0.0607,69198.0],["1980-12-16",0.0607,0.0607,0.0607,0.0607,0.0],["1980-12-17",0.0607,0.0607,0.0607,0.0607,0.0],["1980-12-18",0.0607,0.0607,0.0607,0.0607,0.0],["1980-12-19",0.0607,0.0607,0.0607,0.0607,0.0],["1980-12-22",0.0607,0.0625,0.0589,0.0589,57665.0],["1980-12-23",0.0589,0.0625,0.0571,0.0571,126863.0],["1980-12-24",0.0571,0.0607,0.0571,0.0571,322924.0],["1980-12-26",0.0571,0.0625,0.0571,0.0571,46132.0],["1980-12-29",0.0607,0.0643,0.0607,0.0607,230660.0],["1980-12-30",0.0607,0.0643,0.0607,0.0607,92264.0],["1980-12-31",0.0607,0.0643,0.0607,0.0607,11533.0],["1981-01-02",0.0607,0.0643,0.0607,0.0607,23066.0],["1981-01-05",0.0625,0.066,0.0625,0.0625,253726.0],["1981-01-06",0.0625,0.0678,0.0625,0.0625,126863.0],["1981-01-07",0.0625,0.066,0.0625,0.0625,92264.0],["1981-01-08",0.0625,0.0643,0.0607,0.0607,149929.0],["1981-01-09",0.0607,0.0643,0.0607,0.0607,57665.0],["1981-01-12",0.0607,0.0607,0.0607,0.0607,0.0],["1981-01-13",0.0607,0.0643,0.0607,0.0607,92264.0],["1981-01-14",0.0607,0.0607,0.0607,0.0607,0.0],["1981-01-15",0.0607,0.0607,0.0607,0.0607,0.0],["1981-01-16",0.0607,0.0607,0.0607,0.0607,0.0],["1981-01-19",0.0607,0.0643,0.0589,0.0589,69198.0],["1981-01-20",0.0589,0.0643,0.0589,0.0589,23066.0],["1981-01-21",0.0589,0.0625,0.0589,0.0589,149929.0],["1981-01-22",0.0589,0.0589,0.0589,0.0589,0.0],["1981-01-23",0.0589,0.0589,0.0589,0.0589,0.0],["1981-01-26",0.0589,0.0589,0.0589,0.0589,0.0],["1981-01-27",0.0589,0.0625,0.0589,0.0589,23066.0],["1981-01-28",0.0589,0.0643,0.0589,0.0589,599716.0],["1981-01-29",0.0589,0.0643,0.0589,0.0589,23066.0],["1981-01-30",0.0589,0.0643,0.0589,0.0589,34599.0],["1981-02-02",0.0589,0.0625,0.0571,0.0571,172995.0],["1981-02-03",0.0571,0.0571,0.0571,0.0571,0.0],["1981-02-04",0.0589,0.0625,0.0589,0.0589,288325.0],["1981-02-05",0.0589,0.0625,0.0589,0.0589,11533.0],["1981-02-06",0.0589,0.0625,0.0589,0.0589,11533.0],["1981-02-09",0.0589,0.0625,0.0589,0.0589,57665.0],["1981-02-10",0.0589,0.0589,0.0589,0.0589,0.0],["1981-02-11",0.0589,0.0589,0.0589,0.0589,0.0],["1981-02-12",0.0589,0.0589,0.0589,0.0589,0.0],["1981-02-13",0.0589,0.0625,0.0589,0.0589,11533.0],["1981-02-17",0.0589,0.0625,0.0589,0.0589,23066.0],["1981-02-18",0.0589,0.0589,0.0589,0.0589,0.0],["1981-02-19",0.0589,0.0589,0.0589,0.0589,0.0],["1981-02-20",0.0589,0.0625,0.0589,0.0589,34599.0],["1981-02-23",0.0589,0.0589,0.0589,0.0589,0.0],["1981-02-24",0.0589,0.0607,0.0589,0.0589,46132.0],["1981-02-25",0.0589,0.0625,0.0589,0.0589,299858.0],["1981-02-26",0.0589,0.0643,0.0589,0.0589,484386.0],["1981-02-27",0.0589,0.0625,0.0589,0.0589,115330.0],["1981-03-02",0.0589,0.0625,0.0589,0.0589,484386.0],["1981-03-03",0.0589,0.0625,0.0589,0.0589,69198.0],["1981-03-04",0.0589,0.0625,0.0589,0.0589,126863.0],["1981-03-05",0.0589,0.0643,0.0589,0.0589,230660.0],["1981-03-06",0.0589,0.0589,0.0589,0.0589,0.0],["1981-03-09",0.0589,0.0643,0.0589,0.0589,23066.0],["1981-03-10",0.0589,0.0643,0.0589,0.0589,69198.0],["1981-03-11",0.0589,0.0625,0.0589,0.0589,23066.0],["1981-03-12",0.0589,0.0625,0.0589,0.0589,484386.0],["1981-03-13",0.0589,0.0625,0.0589,0.0589,184528.0],["1981-03-16",0.0589,0.0625,0.0589,0.0589,138396.0],["1981-03-17",0.0589,0.0625,0.0589,0.0589,11533.0],["1981-03-18",0.0589,0.0625,0.0589,0.0589,46132.0],["1981-03-19",0.0607,0.0643,0.0607,0.0607,34599.0],["1981-03-20",0.0607,0.0643,0.0607,0.0607,103797.0],["1981-03-23",0.0607,0.0643,0.0607,0.0607,11533.0],["1981-03-24",0.0607,0.066,0.0607,0.0607,34599.0],["1981-03-25",0.0607,0.066,0.0607,0.0607,80731.0],["1981-03-26",0.0607,0.0607,0.0607,0.0607,0.0],["1981-03-27",0.0607,0.066,0.0607,0.0607,57665.0],["1981-03-30",0.0607,0.0607,0.0607,0.0607,0.0],["1981-03-31",0.0607,0.066,0.0607,0.0607,57665.0],["1981-04-01",0.0607,0.066,0.0607,0.0607,46132.0],["1981-04-02",0.0607,0.066,0.0607,0.0607,172995.0],["1981-04-03",0.0607,0.066,0.0607,0.0607,69198.0],["1981-04-06",0.0607,0.066,0.0607,0.0607,219127.0],["1981-04-07",0.0607,0.0607,0.0607,0.0607,0.0],["1981-04-08",0.0607,0.066,0.0607,0.0607,11533.0],["1981-04-09",0.0607,0.066,0.0607,0.0607,23066.0],["1981-04-10",0.0607,0.066,0.0607,0.0607,57665.0],["1981-04-13",0.0607,0.066,0.0607,0.0607,92264.0],["1981-04-14",0.0607,0.066,0.0607,0.0607,46132.0],["1981-04-15",0.0607,0.0607,0.0607,0.0607,0.0],["1981-04-16",0.0607,0.066,0.0607,0.0607,11533.0],["1981-04-20",0.0607,0.066,0.0607,0.0607,11533.0],["1981-04-21",0.0607,0.066,0.0607,0.0607,126863.0],["1981-04-22",0.0625,0.066,0.0625,0.0625,126863.0],["1981-04-23",0.0625,0.0678,0.0625,0.0625,46132.0],["1981-04-24",0.0643,0.0678,0.0643,0.0643,945707.0],["1981-04-27",0.066,0.0714,0.066,0.066,149929.0],["1981-04-28",0.066,0.0714,0.066,0.066,138396.0],["1981-04-29",0.066,0.0714,0.066,0.066,138396.0],["1981-04-30",0.066,0.066,0.066,0.066,0.0],["1981-05-01",0.066,0.0714,0.066,0.066,761179.0],["1981-05-04",0.066,0.0696,0.066,0.066,472853.0],["1981-05-05",0.066,0.0696,0.066,0.066,80731.0],["1981-05-06",0.066,0.0696,0.066,0.066,438254.0],["1981-05-07",0.066,0.066,0.066,0.066,0.0],["1981-05-08",0.066,0.0696,0.066,0.066,299858.0],["1981-05-11",0.066,0.066,0.066,0.066,0.0],["1981-05-12",0.066,0.066,0.066,0.066,0.0],["1981-05-13",0.066,0.0696,0.066,0.066,149929.0],["1981-05-14",0.066,0.0696,0.066,0.066,11533.0],["1981-05-15",0.066,0.0696,0.066,0.066,46132.0],["1981-05-18",0.066,0.0696,0.066,0.066,126863.0],["1981-05-19",0.066,0.0696,0.066,0.066,11533.0],["1981-05-20",0.066,0.0714,0.066,0.066,23066.0],["1981-05-21",0.066,0.0696,0.066,0.066,184528.0],["1981-05-22",0.066,0.0696,0.066,0.066,46132.0],["1981-05-26",0.066,0.0696,0.066,0.066,149929.0],["1981-05-27",0.066,0.066,0.066,0.066,0.0],["1981-05-28",0.066,0.0714,0.066,0.066,34599.0],["1981-05-29",0.066,0.0714,0.066,0.066,34599.0],["1981-06-01",0.066,0.0714,0.066,0.066,219127.0],["1981-06-02",0.0696,0.0732,0.0696,0.0696,149929.0],["1981-06-03",0.0696,0.0696,0.0696,0.0696,0.0],["1981-06-04",0.0696,0.0732,0.0696,0.0696,334457.0],["1981-06-05",0.0696,0.0714,0.0696,0.0696,11533.0],["1981-06-08",0.0696,0.0732,0.0696,0.0696,34599.0],["1981-06-09",0.0696,0.0732,0.0696,0.0696,23066.0],["1981-06-10",0.0696,0.0732,0.0696,0.0696,426721.0],["1981-06-11",0.0714,0.0768,0.0714,0.0714,299858.0],["1981-06-12",0.0714,0.0768,0.0714,0.0714,149929.0],["1981-06-15",0.0732,0.0785,0.0732,0.0732,345990.0],["1981-06-16",0.0732,0.0785,0.0732,0.0732,542051.0],["1981-06-17",0.0732,0.0785,0.0732,0.0732,149929.0],["1981-06-18",0.0732,0.0785,0.0732,0.0732,34599.0],["1981-06-19",0.075,0.0785,0.075,0.075,288325.0],["1981-06-22",0.0768,0.0803,0.0768,0.0768,103797.0],["1981-06-23",0.0785,0.0821,0.0785,0.0785,11533.0],["1981-06-24",0.0785,0.0821,0.0785,0.0785,322924.0],["1981-06-25",0.0785,0.0821,0.0785,0.0785,172995.0],["1981-06-26",0.0785,0.0821,0.0785,0.0785,691980.0],["1981-06-29",0.0785,0.0821,0.0785,0.0785,230660.0],["1981-06-30",0.0785,0.0803,0.0785,0.0785,299858.0],["1981-07-01",0.0785,0.0803,0.0768,0.0768,795778.0],["1981-07-02",0.0768,0.0803,0.0768,0.0768,80731.0],["1981-07-06",0.0768,0.0785,0.075,0.075,1695352.0],["1981-07-07",0.075,0.0768,0.0732,0.0732,138396.0],["1981-07-08",0.0732,0.0768,0.0732,0.0732,103797.0],["1981-07-09",0.0732,0.0768,0.0732,0.0732,57665.0],["1981-07-10",0.0732,0.0768,0.0732,0.0732,149929.0],["1981-07-13",0.075,0.0768,0.075,0.075,161462.0],["1981-07-14",0.075,0.0785,0.075,0.075,92264.0],["1981-07-15",0.075,0.075,0.075,0.075,0.0],["1981-07-16",0.075,0.0785,0.075,0.075,34599.0],["1981-07-17",0.075,0.0785,0.075,0.075,80731.0],["1981-07-20",0.075,0.0785,0.075,0.075,57665.0],["1981-07-21",0.075,0.0785,0.075,0.075,23066.0],["1981-07-22",0.075,0.0785,0.075,0.075,196061.0],["1981-07-23",0.075,0.0768,0.075,0.075,57665.0],["1981-07-24",0.075,0.0768,0.075,0.075,57665.0],["1981-07-27",0.075,0.0785,0.075,0.075,80731.0],["1981-07-28",0.075,0.0768,0.075,0.075,138396.0],["1981-07-29",0.075,0.0768,0.075,0.075,438254.0],["1981-07-30",0.075,0.0785,0.075,0.075,69198.0],["1981-07-31",0.075,0.0785,0.075,0.075,11533.0],["1981-08-03",0.075,0.0785,0.075,0.075,23066.0],["1981-08-04",0.075,0.075,0.075,0.075,0.0],["1981-08-05",0.075,0.0785,0.075,0.075,23066.0],["1981-08-06",0.075,0.0785,0.075,0.075,23066.0],["1981-08-07",0.075,0.0768,0.075,0.075,196061.0],["1981-08-10",0.075,0.075,0.075,0.075,0.0],["1981-08-11",0.075,0.0785,0.075,0.075,126863.0],["1981-08-12",0.075,0.0785,0.075,0.075,219127.0],["1981-08-13",0.075,0.0785,0.075,0.075,57665.0],["1981-08-14",0.075,0.0785,0.075,0.075,265259.0],["1981-08-17",0.075,0.0785,0.075,0.075,92264.0],["1981-08-18",0.075,0.0768,0.075,0.075,196061.0],["1981-08-19",0.075,0.0768,0.075,0.075,46132.0],["1981-08-20",0.075,0.0768,0.075,0.075,484386.0],["1981-08-21",0.075,0.0768,0.0732,0.0732,46132.0],["1981-08-24",0.0732,0.0732,0.0732,0.0732,0.0],["1981-08-25",0.0732,0.0732,0.0696,0.0696,357523.0],["1981-08-26",0.0696,0.0732,0.0696,0.0696,92264.0],["1981-08-27",0.0696,0.0732,0.0696,0.0696,69198.0],["1981-08-28",0.0696,0.0732,0.0696,0.0696,138396.0],["1981-08-31",0.0696,0.0714,0.0696,0.0696,242193.0],["1981-09-01",0.0696,0.0696,0.0696,0.0696,0.0],["1981-09-02",0.0696,0.0714,0.0678,0.0678,253726.0],["1981-09-03",0.0678,0.0678,0.0678,0.0678,0.0],["1981-09-04",0.0678,0.0714,0.0678,0.0678,103797.0],["1981-09-08",0.0678,0.0714,0.066,0.066,34599.0],["1981-09-09",0.066,0.0714,0.066,0.066,23066.0],["1981-09-10",0.066,0.066,0.066,0.066,0.0],["1981-09-11",0.066,0.066,0.066,0.066,0.0],["1981-09-14",0.066,0.0714,0.066,0.066,23066.0],["1981-09-15",0.0678,0.0714,0.0678,0.0678,565117.0],["1981-09-16",0.0678,0.0678,0.0678,0.0678,0.0],["1981-09-17",0.0678,0.0714,0.0678,0.0678,299858.0],["1981-09-18",0.0678,0.0678,0.0678,0.0678,0.0],["1981-09-21",0.0678,0.0678,0.0678,0.0678,0.0],["1981-09-22",0.0678,0.0678,0.0678,0.0678,0.0],["1981-09-23",0.0678,0.0714,0.0678,0.0678,115330.0],["1981-09-24",0.0678,0.0714,0.0678,0.0678,34599.0],["1981-09-25",0.0678,0.0714,0.0678,0.0678,80731.0],["1981-09-28",0.0678,0.0714,0.0678,0.0678,69198.0],["1981-09-29",0.0678,0.0714,0.0678,0.0678,11533.0],["1981-09-30",0.0678,0.0714,0.0678,0.0678,34599.0],["1981-10-01",0.0678,0.0714,0.0678,0.0678,207594.0],["1981-10-02",0.0678,0.0678,0.0678,0.0678,0.0],["1981-10-05",0.0678,0.0714,0.0678,0.0678,46132.0],["1981-10-06",0.0678,0.0714,0.0678,0.0678,46132.0],["1981-10-07",0.0678,0.0678,0.0678,0.0678,0.0],["1981-10-08",0.0678,0.0714,0.0678,0.0678,403655.0],["1981-10-09",0.0678,0.0714,0.0678,0.0678,830377.0],["1981-10-12",0.0678,0.0714,0.0678,0.0678,11533.0],["1981-10-13",0.0678,0.0732,0.0678,0.0678,138396.0],["1981-10-14",0.0678,0.0732,0.0678,0.0678,23066.0],["1981-10-15",0.0714,0.075,0.0714,0.0714,92264.0],["1981-10-16",0.0714,0.075,0.0714,0.0714,34599.0],["1981-10-19",0.0732,0.075,0.0732,0.0732,23066.0],["1981-10-20",0.0732,0.075,0.0732,0.0732,11533.0],["1981-10-21",0.0732,0.075,0.0732,0.0732,57665.0],["1981-10-22",0.0732,0.075,0.0732,0.0732,34599.0],["1981-10-23",0.0732,0.0785,0.0732,0.0732,230660.0],["1981-10-26",0.0732,0.0785,0.0732,0.0732,11533.0],["1981-10-27",0.075,0.0803,0.075,0.075,23066.0],["1981-10-28",0.075,0.075,0.075,0.075,0.0],["1981-10-29",0.075,0.0821,0.075,0.075,149929.0],["1981-10-30",0.0803,0.0821,0.0803,0.0803,253726.0],["1981-11-02",0.0803,0.0857,0.0803,0.0803,495919.0],["1981-11-03",0.0821,0.0875,0.0821,0.0821,172995.0],["1981-11-04",0.0821,0.0875,0.0821,0.0821,69198.0],["1981-11-05",0.0839,0.0875,0.0839,0.0839,184528.0],["1981-11-06",0.0946,0.0982,0.0946,0.0946,657381.0],["1981-11-09",0.0946,0.0964,0.0946,0.0946,334457.0],["1981-11-10",0.0928,0.0928,0.0893,0.0893,1107169.0],["1981-11-11",0.0893,0.0893,0.0857,0.0857,980306.0],["1981-11-12",0.0857,0.0857,0.0839,0.0839,299858.0],["1981-11-13",0.0857,0.0857,0.0803,0.0803,1952923.0],["1981-11-16",0.0803,0.0857,0.0803,0.0803,376745.0],["1981-11-17",0.0857,0.091,0.0857,0.0857,230660.0],["1981-11-18",0.0884,0.0937,0.0884,0.0884,69198.0],["1981-11-19",0.0884,0.0937,0.0884,0.0884,638160.0],["1981-11-20",0.091,0.0937,0.091,0.091,161462.0],["1981-11-23",0.091,0.0937,0.091,0.091,492075.0],["1981-11-24",0.091,0.0937,0.091,0.091,115330.0],["1981-11-25",0.091,0.0937,0.091,0.091,130707.0],["1981-11-27",0.0884,0.0884,0.0857,0.0857,38443.0],["1981-11-30",0.0857,0.091,0.0857,0.0857,15377.0],["1981-12-01",0.0857,0.0857,0.0857,0.0857,0.0],["1981-12-02",0.0857,0.0884,0.083,0.083,230660.0],["1981-12-03",0.083,0.0884,0.083,0.083,46132.0],["1981-12-04",0.083,0.0884,0.083,0.083,38443.0],["1981-12-07",0.083,0.0884,0.083,0.083,7689.0],["1981-12-08",0.083,0.0857,0.083,0.083,76887.0],["1981-12-09",0.083,0.083,0.083,0.083,0.0],["1981-12-10",0.083,0.083,0.083,0.083,0.0],["1981-12-11",0.083,0.0884,0.083,0.083,46132.0],["1981-12-14",0.083,0.0884,0.083,0.083,115330.0],["1981-12-15",0.083,0.083,0.083,0.083,0.0],["1981-12-16",0.083,0.0884,0.083,0.083,76887.0],["1981-12-17",0.083,0.083,0.083,0.083,0.0],["1981-12-18",0.083,0.083,0.083,0.083,0.0],["1981-12-21",0.083,0.091,0.083,0.083,23066.0],["1981-12-22",0.083,0.083,0.083,0.083,0.0],["1981-12-23",0.083,0.091,0.083,0.083,38443.0],["1981-12-24",0.083,0.083,0.083,0.083,0.0],["1981-12-28",0.083,0.091,0.083,0.083,23066.0],["1981-12-29",0.083,0.083,0.083,0.083,0.0],["1981-12-30",0.083,0.0884,0.083,0.083,38443.0],["1981-12-31",0.083,0.083,0.083,0.083,0.0],["1982-01-04",0.0857,0.0884,0.0857,0.0857,92264.0],["1982-01-05",0.0857,0.0884,0.0857,0.0857,92264.0],["1982-01-06",0.0857,0.0884,0.0857,0.0857,522830.0],["1982-01-07",0.0857,0.0884,0.0857,0.0857,38443.0],["1982-01-08",0.0857,0.0884,0.0857,0.0857,153773.0],["1982-01-11",0.0857,0.0884,0.0857,0.0857,392122.0],["1982-01-12",0.0857,0.0884,0.0843,0.0843,130707.0],["1982-01-13",0.0843,0.0884,0.0843,0.0843,7689.0],["1982-01-14",0.0843,0.0843,0.0843,0.0843,0.0],["1982-01-15",0.0843,0.0843,0.0843,0.0843,0.0],["1982-01-18",0.0843,0.0884,0.0843,0.0843,23066.0],["1982-01-19",0.0857,0.0884,0.0857,0.0857,69198.0],["1982-01-20",0.0857,0.0884,0.0857,0.0857,30755.0],["1982-01-21",0.0857,0.0884,0.0857,0.0857,38443.0],["1982-01-22",0.0857,0.0884,0.0857,0.0857,622782.0],["1982-01-25",0.0857,0.0884,0.0857,0.0857,76887.0],["1982-01-26",0.0857,0.091,0.0857,0.0857,76887.0],["1982-01-27",0.0857,0.091,0.0857,0.0857,61509.0],["1982-01-28",0.0857,0.091,0.0857,0.0857,76887.0],["1982-01-29",0.0857,0.0857,0.0857,0.0857,0.0],["1982-02-01",0.0884,0.0924,0.0884,0.0884,407500.0],["1982-02-02",0.0937,0.0964,0.0937,0.0937,215283.0],["1982-02-03",0.0937,0.0964,0.0937,0.0937,46132.0],["1982-02-04",0.0937,0.0937,0.0937,0.0937,0.0],["1982-02-05",0.0937,0.0964,0.0937,0.0937,453632.0],["1982-02-08",0.0951,0.0991,0.0951,0.0951,115330.0],["1982-02-09",0.0951,0.0991,0.0937,0.0937,761179.0],["1982-02-10",0.0937,0.0964,0.0924,0.0924,115330.0],["1982-02-11",0.0924,0.0964,0.091,0.091,76887.0],["1982-02-12",0.091,0.0937,0.091,0.091,15377.0],["1982-02-16",0.091,0.091,0.091,0.091,0.0],["1982-02-17",0.091,0.091,0.091,0.091,0.0],["1982-02-18",0.091,0.091,0.091,0.091,0.0],["1982-02-19",0.091,0.0937,0.0897,0.0897,84575.0],["1982-02-22",0.0897,0.0937,0.0884,0.0884,84575.0],["1982-02-23",0.0884,0.0937,0.0884,0.0884,76887.0],["1982-02-24",0.091,0.0964,0.091,0.091,353679.0],["1982-02-25",0.091,0.0951,0.091,0.091,215283.0],["1982-02-26",0.091,0.0937,0.091,0.091,15377.0],["1982-03-01",0.091,0.0951,0.091,0.091,169151.0],["1982-03-02",0.091,0.0964,0.091,0.091,61509.0],["1982-03-03",0.091,0.0937,0.091,0.091,76887.0],["1982-03-04",0.0884,0.0884,0.0857,0.0857,261415.0],["1982-03-05",0.0857,0.0884,0.083,0.083,38443.0],["1982-03-08",0.083,0.0857,0.0803,0.0803,30755.0],["1982-03-09",0.0803,0.083,0.0803,0.0803,23066.0],["1982-03-10",0.0803,0.083,0.0803,0.0803,15377.0],["1982-03-11",0.0803,0.083,0.0803,0.0803,61509.0],["1982-03-12",0.0723,0.0723,0.0696,0.0696,222971.0],["1982-03-15",0.0723,0.075,0.0723,0.0723,30755.0],["1982-03-16",0.075,0.0777,0.075,0.075,215283.0],["1982-03-17",0.075,0.0803,0.075,0.075,184528.0],["1982-03-18",0.075,0.0803,0.075,0.075,222971.0],["1982-03-19",0.075,0.0803,0.075,0.075,46132.0],["1982-03-22",0.0763,0.0803,0.0763,0.0763,230660.0],["1982-03-23",0.0763,0.0763,0.0763,0.0763,0.0],["1982-03-24",0.0763,0.0817,0.0763,0.0763,107641.0],["1982-03-25",0.0763,0.0817,0.0763,0.0763,61509.0],["1982-03-26",0.0763,0.0817,0.0763,0.0763,345990.0],["1982-03-29",0.0763,0.0817,0.0763,0.0763,46132.0],["1982-03-30",0.0763,0.0817,0.0763,0.0763,184528.0],["1982-03-31",0.0777,0.083,0.0777,0.0777,15377.0],["1982-04-01",0.0777,0.0777,0.0777,0.0777,0.0],["1982-04-02",0.0777,0.0777,0.075,0.075,99953.0],["1982-04-05",0.075,0.0777,0.0723,0.0723,107641.0],["1982-04-06",0.0723,0.0777,0.0723,0.0723,76887.0],["1982-04-07",0.0723,0.0803,0.0723,0.0723,130707.0],["1982-04-08",0.0723,0.0777,0.0723,0.0723,23066.0],["1982-04-12",0.0723,0.0803,0.0723,0.0723,38443.0],["1982-04-13",0.075,0.0803,0.075,0.075,61509.0],["1982-04-14",0.075,0.0803,0.075,0.075,15377.0],["1982-04-15",0.075,0.0803,0.075,0.075,46132.0],["1982-04-16",0.0777,0.0803,0.0777,0.0777,46132.0],["1982-04-19",0.0777,0.0803,0.0777,0.0777,92264.0],["1982-04-20",0.0777,0.0777,0.0777,0.0777,0.0],["1982-04-21",0.0777,0.0803,0.0777,0.0777,645848.0],["1982-04-22",0.0777,0.0803,0.0777,0.0777,76887.0],["1982-04-23",0.0777,0.0803,0.0777,0.0777,7689.0],["1982-04-26",0.0777,0.0803,0.0777,0.0777,38443.0],["1982-04-27",0.0777,0.0803,0.0777,0.0777,23066.0],["1982-04-28",0.0777,0.0803,0.0777,0.0777,161462.0],["1982-04-29",0.0777,0.083,0.0777,0.0777,392122.0],["1982-04-30",0.0777,0.0803,0.0777,0.0777,15377.0],["1982-05-03",0.0777,0.083,0.0777,0.0777,46132.0],["1982-05-04",0.0803,0.0857,0.0803,0.0803,184528.0],["1982-05-05",0.0803,0.083,0.0777,0.0777,107641.0],["1982-05-06",0.0803,0.083,0.0803,0.0803,61509.0],["1982-05-07",0.0803,0.083,0.0803,0.0803,69198.0],["1982-05-10",0.0803,0.0803,0.0803,0.0803,0.0],["1982-05-11",0.0803,0.083,0.0803,0.0803,15377.0],["1982-05-12",0.0803,0.083,0.0803,0.0803,23066.0],["1982-05-13",0.0803,0.0803,0.0803,0.0803,0.0],["1982-05-14",0.0803,0.083,0.0803,0.0803,61509.0],["1982-05-17",0.0803,0.083,0.0803,0.0803,7689.0],["1982-05-18",0.0803,0.083,0.0803,0.0803,23066.0],["1982-05-19",0.0803,0.083,0.0803,0.0803,15377.0],["1982-05-20",0.0803,0.083,0.0777,0.0777,76887.0],["1982-05-21",0.0777,0.0777,0.0777,0.0777,0.0],["1982-05-24",0.0777,0.0777,0.0777,0.0777,0.0],["1982-05-25",0.0777,0.0777,0.0777,0.0777,0.0],["1982-05-26",0.0777,0.0777,0.0777,0.0777,0.0],["1982-05-27",0.0777,0.0777,0.0777,0.0777,0.0],["1982-05-28",0.0777,0.083,0.0777,0.0777,76887.0],["1982-06-01",0.0777,0.0777,0.0777,0.0777,0.0],["1982-06-02",0.0803,0.0857,0.0803,0.0803,407500.0],["1982-06-03",0.0803,0.0857,0.0803,0.0803,215283.0],["1982-06-04",0.0803,0.0803,0.0803,0.0803,0.0],["1982-06-07",0.0803,0.0857,0.0803,0.0803,153773.0],["1982-06-08",0.0803,0.083,0.0777,0.0777,61509.0],["1982-06-09",0.0777,0.0777,0.0777,0.0777,0.0],["1982-06-10",0.0777,0.083,0.0777,0.0777,7689.0],["1982-06-11",0.0777,0.083,0.0777,0.0777,76887.0],["1982-06-14",0.0777,0.083,0.0777,0.0777,84575.0],["1982-06-15",0.0777,0.083,0.0777,0.0777,115330.0],["1982-06-16",0.0777,0.0803,0.075,0.075,30755.0],["1982-06-17",0.075,0.075,0.075,0.075,0.0],["1982-06-18",0.075,0.075,0.075,0.075,0.0],["1982-06-21",0.075,0.075,0.075,0.075,0.0],["1982-06-22",0.075,0.0803,0.075,0.075,30755.0],["1982-06-23",0.075,0.0803,0.075,0.075,7689.0],["1982-06-24",0.075,0.0803,0.075,0.075,30755.0],["1982-06-25",0.075,0.0803,0.075,0.075,15377.0],["1982-06-28",0.075,0.0803,0.075,0.075,15377.0],["1982-06-29",0.075,0.0803,0.075,0.075,138396.0],["1982-06-30",0.075,0.075,0.075,0.075,0.0],["1982-07-01",0.075,0.0803,0.075,0.075,15377.0],["1982-07-02",0.075,0.079,0.0723,0.0723,23066.0],["1982-07-06",0.0723,0.0723,0.0723,0.0723,0.0],["1982-07-07",0.0723,0.0777,0.0723,0.0723,61509.0],["1982-07-08",0.0723,0.0763,0.0696,0.0696,246038.0],["1982-07-09",0.0696,0.0763,0.0696,0.0696,23066.0],["1982-07-12",0.0696,0.0696,0.0696,0.0696,0.0],["1982-07-13",0.0696,0.0763,0.0696,0.0696,7689.0],["1982-07-14",0.0696,0.0736,0.0696,0.0696,153773.0],["1982-07-15",0.0696,0.0736,0.0696,0.0696,46132.0],["1982-07-16",0.0696,0.0736,0.0696,0.0696,92264.0],["1982-07-19",0.0696,0.0736,0.0696,0.0696,23066.0],["1982-07-20",0.0696,0.0723,0.0669,0.0669,199905.0],["1982-07-21",0.0669,0.0723,0.0669,0.0669,53821.0],["1982-07-22",0.0669,0.0669,0.0669,0.0669,0.0],["1982-07-23",0.0669,0.0696,0.0669,0.0669,38443.0],["1982-07-26",0.0669,0.0696,0.0669,0.0669,61509.0],["1982-07-27",0.0669,0.0696,0.0669,0.0669,15377.0],["1982-07-28",0.0669,0.0696,0.0669,0.0669,15377.0],["1982-07-29",0.0669,0.0683,0.0643,0.0643,222971.0],["1982-07-30",0.0643,0.0643,0.0643,0.0643,0.0],["1982-08-02",0.0656,0.0696,0.0656,0.0656,115330.0],["1982-08-03",0.0669,0.075,0.0669,0.0669,38443.0],["1982-08-04",0.0669,0.0723,0.0669,0.0669,23066.0],["1982-08-05",0.0669,0.0669,0.0669,0.0669,0.0],["1982-08-06",0.0669,0.0723,0.0669,0.0669,7689.0],["1982-08-09",0.0669,0.0696,0.0643,0.0643,253726.0],["1982-08-10",0.0643,0.0696,0.0643,0.0643,23066.0],["1982-08-11",0.0643,0.0643,0.0643,0.0643,0.0],["1982-08-12",0.0656,0.0696,0.0656,0.0656,230660.0],["1982-08-13",0.0669,0.0723,0.0669,0.0669,369056.0],["1982-08-16",0.0669,0.0669,0.0669,0.0669,0.0],["1982-08-17",0.0669,0.0723,0.0656,0.0656,230660.0],["1982-08-18",0.0656,0.0656,0.0656,0.0656,0.0],["1982-08-19",0.0656,0.0656,0.0656,0.0656,0.0],["1982-08-20",0.0669,0.0723,0.0669,0.0669,23066.0],["1982-08-23",0.0669,0.0669,0.0669,0.0669,0.0],["1982-08-24",0.0683,0.075,0.0683,0.0683,61509.0],["1982-08-25",0.0683,0.0683,0.0683,0.0683,0.0],["1982-08-26",0.0683,0.0683,0.0683,0.0683,0.0],["1982-08-27",0.0683,0.0683,0.0683,0.0683,0.0],["1982-08-30",0.0683,0.075,0.0683,0.0683,115330.0],["1982-08-31",0.0683,0.0683,0.0683,0.0683,0.0],["1982-09-01",0.0696,0.075,0.0696,0.0696,15377.0],["1982-09-02",0.071,0.075,0.071,0.071,15377.0],["1982-09-03",0.071,0.075,0.0696,0.0696,76887.0],["1982-09-07",0.0696,0.075,0.0696,0.0696,99953.0],["1982-09-08",0.0696,0.075,0.0696,0.0696,46132.0],["1982-09-09",0.0696,0.0696,0.0696,0.0696,0.0],["1982-09-10",0.0723,0.0777,0.0723,0.0723,69198.0],["1982-09-13",0.0723,0.0777,0.0723,0.0723,84575.0],["1982-09-14",0.0723,0.0723,0.0723,0.0723,0.0],["1982-09-15",0.0723,0.0777,0.0723,0.0723,15377.0],["1982-09-16",0.0723,0.0777,0.0723,0.0723,30755.0],["1982-09-17",0.0723,0.0777,0.0723,0.0723,46132.0],["1982-09-20",0.0723,0.0777,0.0723,0.0723,15377.0],["1982-09-21",0.0736,0.0777,0.0736,0.0736,99953.0],["1982-09-22",0.0736,0.0777,0.0723,0.0723,130707.0],["1982-09-23",0.0723,0.075,0.0723,0.0723,61509.0],["1982-09-24",0.0723,0.0736,0.0723,0.0723,15377.0],["1982-09-27",0.0723,0.075,0.0723,0.0723,84575.0],["1982-09-28",0.0723,0.075,0.0723,0.0723,115330.0],["1982-09-29",0.0723,0.075,0.0723,0.0723,53821.0],["1982-09-30",0.0723,0.0723,0.0723,0.0723,0.0],["1982-10-01",0.0723,0.075,0.0723,0.0723,30755.0],["1982-10-04",0.0723,0.0723,0.0723,0.0723,0.0],["1982-10-05",0.0723,0.0723,0.0723,0.0723,0.0],["1982-10-06",0.0723,0.075,0.0723,0.0723,23066.0],["1982-10-07",0.0723,0.0777,0.0723,0.0723,307547.0],["1982-10-08",0.0723,0.0777,0.0723,0.0723,46132.0],["1982-10-11",0.075,0.0803,0.075,0.075,307547.0],["1982-10-12",0.075,0.075,0.075,0.075,0.0],["1982-10-13",0.075,0.0803,0.075,0.075,169151.0],["1982-10-14",0.075,0.0803,0.075,0.075,307547.0],["1982-10-15",0.075,0.075,0.075,0.075,0.0],["1982-10-18",0.075,0.0803,0.075,0.075,7689.0],["1982-10-19",0.075,0.079,0.075,0.075,92264.0],["1982-10-20",0.075,0.075,0.075,0.075,0.0],["1982-10-21",0.075,0.075,0.075,0.075,0.0],["1982-10-22",0.075,0.0763,0.071,0.071,592028.0],["1982-10-25",0.071,0.0763,0.071,0.071,469009.0],["1982-10-26",0.071,0.071,0.071,0.071,0.0],["1982-10-27",0.071,0.0763,0.071,0.071,30755.0],["1982-10-28",0.071,0.071,0.071,0.071,0.0],["1982-10-29",0.071,0.075,0.0696,0.0696,76887.0],["1982-11-01",0.0696,0.0696,0.0696,0.0696,0.0],["1982-11-02",0.0696,0.0696,0.0696,0.0696,0.0],["1982-11-03",0.071,0.075,0.071,0.071,23066.0],["1982-11-04",0.071,0.075,0.0696,0.0696,230660.0],["1982-11-05",0.0696,0.0736,0.0696,0.0696,69198.0],["1982-11-08",0.0696,0.075,0.0696,0.0696,292170.0],["1982-11-09",0.0763,0.0803,0.0763,0.0763,453632.0],["1982-11-10",0.0763,0.0803,0.0763,0.0763,130707.0],["1982-11-11",0.0803,0.0857,0.0803,0.0803,322924.0],["1982-11-12",0.0803,0.0857,0.0803,0.0803,76887.0],["1982-11-15",0.0803,0.0884,0.0803,0.0803,115330.0],["1982-11-16",0.0803,0.0857,0.0803,0.0803,3613676.0],["1982-11-17",0.0803,0.0857,0.0803,0.0803,76887.0],["1982-11-18",0.0803,0.0857,0.0803,0.0803,92264.0],["1982-11-19",0.0803,0.0803,0.0803,0.0803,0.0],["1982-11-22",0.0803,0.0857,0.0803,0.0803,7689.0],["1982-11-23",0.0803,0.0857,0.0803,0.0803,46132.0],["1982-11-24",0.0803,0.0857,0.0803,0.0803,76887.0],["1982-11-26",0.0803,0.0857,0.0803,0.0803,23066.0],["1982-11-29",0.0803,0.083,0.0777,0.0777,92264.0],["1982-11-30",0.0777,0.083,0.0777,0.0777,15377.0],["1982-12-01",0.0777,0.083,0.0777,0.0777,107641.0],["1982-12-02",0.0777,0.083,0.0777,0.0777,76887.0],["1982-12-03",0.0777,0.0803,0.075,0.075,92264.0],["1982-12-06",0.075,0.083,0.075,0.075,130707.0],["1982-12-07",0.075,0.075,0.075,0.075,0.0],["1982-12-08",0.0803,0.083,0.0803,0.0803,123019.0],["1982-12-09",0.0803,0.083,0.0777,0.0777,399811.0],["1982-12-10",0.0777,0.083,0.0777,0.0777,15377.0],["1982-12-13",0.0777,0.083,0.0777,0.0777,7689.0],["1982-12-14",0.0777,0.083,0.0777,0.0777,15377.0],["1982-12-15",0.0777,0.083,0.075,0.075,161462.0],["1982-12-16",0.075,0.075,0.075,0.075,0.0],["1982-12-17",0.075,0.0803,0.075,0.075,15377.0],["1982-12-20",0.075,0.0803,0.075,0.075,92264.0],["1982-12-21",0.075,0.079,0.075,0.075,30755.0],["1982-12-22",0.075,0.075,0.075,0.075,0.0],["1982-12-23",0.075,0.079,0.075,0.075,38443.0],["1982-12-27",0.075,0.079,0.075,0.075,30755.0],["1982-12-28",0.075,0.079,0.075,0.075,84575.0],["1982-12-29",0.075,0.079,0.0736,0.0736,192217.0],["1982-12-30",0.0736,0.079,0.0723,0.0723,69198.0],["1982-12-31",0.075,0.083,0.075,0.075,246038.0],["1983-01-03",0.075,0.0803,0.0723,0.0723,107641.0],["1983-01-04",0.0723,0.0803,0.0723,0.0723,30755.0],["1983-01-05",0.0723,0.0803,0.0723,0.0723,61509.0],["1983-01-06",0.0723,0.0803,0.0723,0.0723,23066.0],["1983-01-07",0.0723,0.0803,0.0723,0.0723,46132.0],["1983-01-10",0.075,0.083,0.075,0.075,253726.0],["1983-01-11",0.075,0.0803,0.075,0.075,38443.0],["1983-01-12",0.075,0.0803,0.075,0.075,30755.0],["1983-01-13",0.075,0.0803,0.075,0.075,38443.0],["1983-01-14",0.075,0.0803,0.075,0.075,15377.0],["1983-01-17",0.075,0.0803,0.075,0.075,76887.0],["1983-01-18",0.0777,0.083,0.0777,0.0777,146085.0],["1983-01-19",0.0777,0.083,0.0777,0.0777,153773.0],["1983-01-20",0.0777,0.083,0.0777,0.0777,153773.0],["1983-01-21",0.0777,0.083,0.0777,0.0777,38443.0],["1983-01-24",0.0777,0.083,0.0777,0.0777,615094.0],["1983-01-25",0.079,0.0857,0.079,0.079,99953.0],["1983-01-26",0.079,0.079,0.079,0.079,0.0],["1983-01-27",0.079,0.079,0.079,0.079,0.0],["1983-01-28",0.0803,0.0857,0.0803,0.0803,7689.0],["1983-01-31",0.0803,0.0857,0.0803,0.0803,115330.0],["1983-02-01",0.0803,0.0857,0.0803,0.0803,130707.0],["1983-02-02",0.0803,0.0857,0.0803,0.0803,46132.0],["1983-02-03",0.0803,0.0857,0.0803,0.0803,23066.0],["1983-02-04",0.0803,0.0857,0.0803,0.0803,38443.0],["1983-02-07",0.0803,0.0857,0.0803,0.0803,7689.0],["1983-02-08",0.0803,0.0857,0.0803,0.0803,38443.0],["1983-02-09",0.0803,0.0857,0.0803,0.0803,115330.0],["1983-02-10",0.0803,0.0803,0.0803,0.0803,0.0],["1983-02-11",0.083,0.0884,0.083,0.083,30755.0],["1983-02-14",0.083,0.0884,0.083,0.083,84575.0],["1983-02-15",0.083,0.0884,0.083,0.083,38443.0],["1983-02-16",0.083,0.0884,0.083,0.083,61509.0],["1983-02-17",0.083,0.091,0.083,0.083,84575.0],["1983-02-18",0.083,0.091,0.083,0.083,7689.0],["1983-02-22",0.083,0.0884,0.083,0.083,130707.0],["1983-02-23",0.083,0.0884,0.083,0.083,69198.0],["1983-02-24",0.083,0.083,0.083,0.083,0.0],["1983-02-25",0.083,0.0884,0.083,0.083,46132.0],["1983-02-28",0.083,0.0857,0.0803,0.0803,69198.0],["1983-03-01",0.083,0.0884,0.083,0.083,284481.0],["1983-03-02",0.0857,0.091,0.0857,0.0857,1130235.0],["1983-03-03",0.0884,0.0937,0.0884,0.0884,322924.0],["1983-03-04",0.0884,0.0937,0.0884,0.0884,238349.0],["1983-03-07",0.0884,0.0964,0.0884,0.0884,61509.0],["1983-03-08",0.0897,0.0964,0.0897,0.0897,138396.0],["1983-03-09",0.091,0.0964,0.091,0.091,53821.0],["1983-03-10",0.091,0.0964,0.0897,0.0897,23066.0],["1983-03-11",0.091,0.0977,0.091,0.091,7689.0],["1983-03-14",0.091,0.0991,0.091,0.091,53821.0],["1983-03-15",0.091,0.0991,0.091,0.091,23066.0],["1983-03-16",0.0924,0.0991,0.0924,0.0924,15377.0],["1983-03-17",0.0924,0.0991,0.091,0.091,146085.0],["1983-03-18",0.091,0.0991,0.091,0.091,7689.0],["1983-03-21",0.0924,0.0991,0.0924,0.0924,123019.0],["1983-03-22",0.0924,0.0991,0.0924,0.0924,23066.0],["1983-03-23",0.0924,0.1004,0.0924,0.0924,76887.0],["1983-03-24",0.0924,0.1004,0.0924,0.0924,38443.0],["1983-03-25",0.0951,0.1031,0.0951,0.0951,7689.0],["1983-03-28",0.0991,0.1058,0.0991,0.0991,176839.0],["1983-03-29",0.1044,0.1098,0.1044,0.1044,123019.0],["1983-03-30",0.1044,0.1098,0.1044,0.1044,215283.0],["1983-03-31",0.1044,0.1098,0.1044,0.1044,553584.0],["1983-04-04",0.1044,0.1098,0.1044,0.1044,138396.0],["1983-04-05",0.1044,0.1098,0.1044,0.1044,107641.0],["1983-04-06",0.1044,0.1098,0.1044,0.1044,7689.0],["1983-04-07",0.1044,0.1098,0.1044,0.1044,422877.0],["1983-04-08",0.1044,0.1125,0.1044,0.1044,7689.0],["1983-04-11",0.1044,0.1125,0.1044,0.1044,61509.0],["1983-04-12",0.1044,0.1125,0.1044,0.1044,123019.0],["1983-04-13",0.1044,0.1125,0.1044,0.1044,292170.0],["1983-04-14",0.1058,0.1111,0.1058,0.1058,53821.0],["1983-04-15",0.1058,0.1111,0.1058,0.1058,38443.0],["1983-04-18",0.1058,0.1111,0.1058,0.1058,199905.0],["1983-04-19",0.1058,0.1111,0.1058,0.1058,76887.0],["1983-04-20",0.1058,0.1111,0.1058,0.1058,38443.0],["1983-04-21",0.1058,0.1111,0.1058,0.1058,15377.0],["1983-04-22",0.1058,0.1111,0.1058,0.1058,23066.0],["1983-04-25",0.1058,0.1111,0.1058,0.1058,38443.0],["1983-04-26",0.1058,0.1111,0.1058,0.1058,15377.0],["1983-04-27",0.1071,0.1125,0.1071,0.1071,261415.0],["1983-04-28",0.1071,0.1125,0.1071,0.1071,38443.0],["1983-04-29",0.1071,0.1125,0.1071,0.1071,7689.0],["1983-05-02",0.1071,0.1125,0.1071,0.1071,476698.0],["1983-05-03",0.1071,0.1151,0.1071,0.1071,192217.0],["1983-05-04",0.1071,0.1151,0.1071,0.1071,92264.0],["1983-05-05",0.1071,0.1151,0.1071,0.1071,23066.0],["1983-05-06",0.1071,0.1125,0.1071,0.1071,138396.0],["1983-05-09",0.1071,0.1151,0.1071,0.1071,192217.0],["1983-05-10",0.1111,0.1165,0.1111,0.1111,153773.0],["1983-05-11",0.1125,0.1178,0.1125,0.1125,315236.0],["1983-05-12",0.1125,0.1178,0.1125,0.1125,23066.0],["1983-05-13",0.1125,0.1178,0.1125,0.1125,276792.0],["1983-05-16",0.1125,0.1178,0.1125,0.1125,1845281.0],["1983-05-17",0.1125,0.1165,0.1125,0.1125,276792.0],["1983-05-18",0.1125,0.1165,0.1125,0.1125,461320.0],["1983-05-19",0.1138,0.1178,0.1138,0.1138,215283.0],["1983-05-20",0.1151,0.1205,0.1151,0.1151,99953.0],["1983-05-23",0.1151,0.1178,0.1125,0.1125,46132.0],["1983-05-24",0.1151,0.1218,0.1151,0.1151,99953.0],["1983-05-25",0.1151,0.1218,0.1151,0.1151,107641.0],["1983-05-26",0.1165,0.1218,0.1165,0.1165,46132.0],["1983-05-27",0.1165,0.1218,0.1165,0.1165,38443.0],["1983-05-31",0.1165,0.1218,0.1165,0.1165,15377.0],["1983-06-01",0.1178,0.1218,0.1178,0.1178,7689.0],["1983-06-02",0.1205,0.1285,0.1205,0.1205,338302.0],["1983-06-03",0.1285,0.1352,0.1285,0.1285,230660.0],["1983-06-06",0.1339,0.1392,0.1339,0.1339,215283.0],["1983-06-07",0.1339,0.1392,0.1339,0.1339,99953.0],["1983-06-08",0.1339,0.1392,0.1339,0.1339,199905.0],["1983-06-09",0.1339,0.1419,0.1339,0.1339,169151.0],["1983-06-10",0.1339,0.1419,0.1339,0.1339,0.0],["1983-06-13",0.1339,0.1419,0.1339,0.1339,15377.0],["1983-06-14",0.1339,0.1419,0.1339,0.1339,1706885.0],["1983-06-15",0.1392,0.1446,0.1392,0.1392,269104.0],["1983-06-16",0.1392,0.1473,0.1392,0.1392,38443.0],["1983-06-17",0.1419,0.1499,0.1419,0.1419,84575.0],["1983-06-20",0.1419,0.1499,0.1419,0.1419,38443.0],["1983-06-21",0.1419,0.1473,0.1419,0.1419,561273.0],["1983-06-22",0.1446,0.1499,0.1446,0.1446,99953.0],["1983-06-23",0.1446,0.1499,0.1446,0.1446,7689.0],["1983-06-24",0.1446,0.1526,0.1446,0.1446,53821.0],["1983-06-27",0.1446,0.1499,0.1446,0.1446,84575.0],["1983-06-28",0.1446,0.1499,0.1446,0.1446,15377.0],["1983-06-29",0.1446,0.1446,0.1392,0.1392,338302.0],["1983-06-30",0.1392,0.1446,0.1366,0.1366,184528.0],["1983-07-01",0.1366,0.1446,0.1366,0.1366,15377.0],["1983-07-05",0.1366,0.1419,0.1339,0.1339,69198.0],["1983-07-06",0.1339,0.1392,0.1339,0.1339,92264.0],["1983-07-07",0.1339,0.1419,0.1339,0.1339,192217.0],["1983-07-08",0.1339,0.1419,0.1339,0.1339,384434.0],["1983-07-11",0.1339,0.1419,0.1339,0.1339,7689.0],["1983-07-12",0.1339,0.1392,0.1339,0.1339,38443.0],["1983-07-13",0.1339,0.1392,0.1339,0.1339,7689.0],["1983-07-14",0.1366,0.1419,0.1366,0.1366,115330.0],["1983-07-15",0.1366,0.1446,0.1366,0.1366,23066.0],["1983-07-18",0.1366,0.1366,0.1366,0.1366,0.0],["1983-07-19",0.1366,0.1446,0.1366,0.1366,15377.0],["1983-07-20",0.1366,0.1446,0.1366,0.1366,30755.0],["1983-07-21",0.1366,0.1446,0.1366,0.1366,461320.0],["1983-07-22",0.1366,0.1366,0.1366,0.1366,0.0],["1983-07-25",0.1419,0.1499,0.1419,0.1419,30755.0],["1983-07-26",0.1446,0.1499,0.1446,0.1446,253726.0],["1983-07-27",0.1446,0.1499,0.1419,0.1419,53821.0],["1983-07-28",0.1419,0.1419,0.1419,0.1419,0.0],["1983-07-29",0.1419,0.1473,0.1406,0.1406,138396.0],["1983-08-01",0.1406,0.1406,0.1406,0.1406,0.0],["1983-08-02",0.1419,0.1473,0.1419,0.1419,176839.0],["1983-08-03",0.1419,0.1473,0.1419,0.1419,30755.0],["1983-08-04",0.1419,0.1473,0.1419,0.1419,76887.0],["1983-08-05",0.1419,0.1473,0.1392,0.1392,269104.0],["1983-08-08",0.1392,0.1392,0.1392,0.1392,0.0],["1983-08-09",0.1392,0.1446,0.1392,0.1392,30755.0],["1983-08-10",0.1392,0.1392,0.1392,0.1392,0.0],["1983-08-11",0.1392,0.1473,0.1392,0.1392,230660.0],["1983-08-12",0.1392,0.1419,0.1339,0.1339,130707.0],["1983-08-15",0.1339,0.1339,0.1339,0.1339,0.0],["1983-08-16",0.1339,0.1419,0.1339,0.1339,15377.0],["1983-08-17",0.1339,0.1419,0.1339,0.1339,192217.0],["1983-08-18",0.1339,0.1339,0.1339,0.1339,0.0],["1983-08-19",0.1339,0.1392,0.1339,0.1339,107641.0],["1983-08-22",0.1339,0.1392,0.1339,0.1339,384434.0],["1983-08-23",0.1339,0.1392,0.1339,0.1339,38443.0],["1983-08-24",0.1339,0.1392,0.1312,0.1312,146085.0],["1983-08-25",0.1312,0.1312,0.1312,0.1312,0.0],["1983-08-26",0.1339,0.1392,0.1339,0.1339,192217.0],["1983-08-29",0.1366,0.1419,0.1366,0.1366,46132.0],["1983-08-30",0.1366,0.1419,0.1366,0.1366,53821.0],["1983-08-31",0.1366,0.1446,0.1366,0.1366,76887.0],["1983-09-01",0.1366,0.1446,0.1366,0.1366,23066.0],["1983-09-02",0.1366,0.1446,0.1366,0.1366,192217.0],["1983-09-06",0.1366,0.1446,0.1366,0.1366,7689.0],["1983-09-07",0.1366,0.1446,0.1366,0.1366,76887.0],["1983-09-08",0.1366,0.1446,0.1366,0.1366,153773.0],["1983-09-09",0.1366,0.1446,0.1366,0.1366,30755.0],["1983-09-12",0.1366,0.1446,0.1366,0.1366,7689.0],["1983-09-13",0.1366,0.1446,0.1366,0.1366,23066.0],["1983-09-14",0.1366,0.1366,0.1366,0.1366,0.0],["1983-09-15",0.1366,0.1366,0.1366,0.1366,0.0],["1983-09-16",0.1366,0.1446,0.1366,0.1366,76887.0],["1983-09-19",0.1366,0.1366,0.1366,0.1366,0.0],["1983-09-20",0.1366,0.1419,0.1366,0.1366,15377.0],["1983-09-21",0.1366,0.1419,0.1339,0.1339,7689.0],["1983-09-22",0.1339,0.1419,0.1339,0.1339,38443.0],["1983-09-23",0.1339,0.1419,0.1339,0.1339,176839.0],["1983-09-26",0.1339,0.1419,0.1339,0.1339,46132.0],["1983-09-27",0.1339,0.1339,0.1339,0.1339,0.0],["1983-09-28",0.1339,0.1419,0.1339,0.1339,230660.0],["1983-09-29",0.1406,0.1406,0.1345,0.1345,30755.0],["1983-09-30",0.1345,0.1406,0.1345,0.1345,30755.0],["1983-10-03",0.1345,0.1406,0.1345,0.1345,15377.0],["1983-10-04",0.1346,0.1386,0.1325,0.1325,112767.0],["1983-10-05",0.1325,0.1386,0.1325,0.1325,46132.0],["1983-10-06",0.1325,0.1386,0.1325,0.1325,307547.0],["1983-10-07",0.1325,0.1386,0.1325,0.1325,41006.0],["1983-10-10",0.1325,0.1386,0.1325,0.1325,71761.0],["1983-10-11",0.1345,0.1386,0.1345,0.1345,886760.0],["1983-10-12",0.1346,0.1386,0.1305,0.1305,369056.0],["1983-10-13",0.1305,0.1346,0.1305,0.1305,15377.0],["1983-10-14",0.1305,0.1346,0.1305,0.1305,358805.0],["1983-10-17",0.1305,0.1346,0.1265,0.1265,46132.0],["1983-10-18",0.1265,0.1265,0.1205,0.1205,169151.0],["1983-10-19",0.1205,0.1245,0.1205,0.1205,107641.0],["1983-10-20",0.1205,0.1245,0.1185,0.1185,256289.0],["1983-10-21",0.1205,0.1245,0.1205,0.1205,30755.0],["1983-10-24",0.1205,0.1245,0.1205,0.1205,10252.0],["1983-10-25",0.1205,0.1245,0.1205,0.1205,15377.0],["1983-10-26",0.1205,0.1245,0.1205,0.1205,620220.0],["1983-10-27",0.1205,0.1245,0.1205,0.1205,56384.0],["1983-10-28",0.1205,0.1245,0.1205,0.1205,46132.0],["1983-10-31",0.1205,0.1205,0.1165,0.1165,358805.0],["1983-11-01",0.1165,0.1205,0.1145,0.1145,30755.0],["1983-11-02",0.1145,0.1185,0.1145,0.1145,138396.0],["1983-11-03",0.1145,0.1185,0.1145,0.1145,82013.0],["1983-11-04",0.1145,0.1185,0.1125,0.1125,25629.0],["1983-11-07",0.1125,0.1165,0.1125,0.1125,46132.0],["1983-11-08",0.1125,0.1145,0.1084,0.1084,307547.0],["1983-11-09",0.1084,0.1105,0.1064,0.1064,599716.0],["1983-11-10",0.1064,0.1105,0.1064,0.1064,35880.0],["1983-11-11",0.1084,0.1145,0.1084,0.1084,133270.0],["1983-11-14",0.1145,0.1205,0.1145,0.1145,287044.0],["1983-11-15",0.1165,0.1225,0.1165,0.1165,76887.0],["1983-11-16",0.1185,0.1225,0.1185,0.1185,174277.0],["1983-11-17",0.1185,0.1185,0.1185,0.1185,0.0],["1983-11-18",0.1185,0.1225,0.1185,0.1185,0.0],["1983-11-21",0.1185,0.1245,0.1185,0.1185,56384.0],["1983-11-22",0.1185,0.1245,0.1185,0.1185,112767.0],["1983-11-23",0.1185,0.1225,0.1185,0.1185,51258.0],["1983-11-25",0.1185,0.1185,0.1145,0.1145,51258.0],["1983-11-28",0.1145,0.1165,0.1125,0.1125,76887.0],["1983-11-29",0.1125,0.1185,0.1125,0.1125,497201.0],["1983-11-30",0.1125,0.1125,0.1084,0.1084,435691.0],["1983-12-01",0.1084,0.1125,0.1084,0.1084,117893.0],["1983-12-02",0.1084,0.1105,0.1044,0.1044,153773.0],["1983-12-05",0.1044,0.1064,0.1024,0.1024,497201.0],["1983-12-06",0.1024,0.1064,0.1024,0.1024,276792.0],["1983-12-07",0.1024,0.1044,0.1004,0.1004,5126.0],["1983-12-08",0.1024,0.1044,0.1024,0.1024,128145.0],["1983-12-09",0.1044,0.1064,0.1044,0.1044,6909553.0],["1983-12-12",0.1044,0.1064,0.1024,0.1024,1983677.0],["1983-12-13",0.1064,0.1105,0.1064,0.1064,2229715.0],["1983-12-14",0.1125,0.1165,0.1125,0.1125,861131.0],["1983-12-15",0.1125,0.1165,0.1125,0.1125,369056.0],["1983-12-16",0.1125,0.1165,0.1125,0.1125,1358332.0],["1983-12-19",0.1125,0.1165,0.1125,0.1125,1266068.0],["1983-12-20",0.1125,0.1165,0.1125,0.1125,553584.0],["1983-12-21",0.1145,0.1185,0.1145,0.1145,1373709.0],["1983-12-22",0.1245,0.1285,0.1245,0.1245,1430093.0],["1983-12-23",0.1245,0.1305,0.1245,0.1245,389559.0],["1983-12-27",0.1265,0.1305,0.1265,0.1265,2060564.0],["1983-12-28",0.1265,0.1285,0.1245,0.1245,1050785.0],["1983-12-29",0.1245,0.1285,0.1245,0.1245,76887.0],["1983-12-30",0.1245,0.1245,0.1245,0.1245,0.0],["1984-01-03",0.1245,0.1285,0.1245,0.1245,46132.0],["1984-01-04",0.1245,0.1285,0.1245,0.1245,82013.0],["1984-01-05",0.1245,0.1285,0.1245,0.1245,138396.0],["1984-01-06",0.1245,0.1305,0.1245,0.1245,225534.0],["1984-01-09",0.1265,0.1325,0.1265,0.1265,343427.0],["1984-01-10",0.1265,0.1305,0.1265,0.1265,92264.0],["1984-01-11",0.1265,0.1285,0.1245,0.1245,527955.0],["1984-01-12",0.1245,0.1285,0.1245,0.1245,30755.0],["1984-01-13",0.1245,0.1285,0.1245,0.1245,148648.0],["1984-01-16",0.1245,0.1285,0.1245,0.1245,205031.0],["1984-01-17",0.1245,0.1285,0.1245,0.1245,61509.0],["1984-01-18",0.1245,0.1285,0.1245,0.1245,15377.0],["1984-01-19",0.1245,0.1285,0.1245,0.1245,92264.0],["1984-01-20",0.1245,0.1285,0.1245,0.1245,20503.0],["1984-01-23",0.1245,0.1285,0.1245,0.1245,20503.0],["1984-01-24",0.1245,0.1285,0.1245,0.1245,194780.0],["1984-01-25",0.1245,0.1305,0.1245,0.1245,66635.0],["1984-01-26",0.1245,0.1305,0.1245,0.1245,82013.0],["1984-01-27",0.1245,0.1285,0.1245,0.1245,451069.0],["1984-01-30",0.1225,0.1225,0.1185,0.1185,235786.0],["1984-01-31",0.1185,0.1205,0.1145,0.1145,322924.0],["1984-02-01",0.1145,0.1185,0.1125,0.1125,92264.0],["1984-02-02",0.1125,0.1165,0.1105,0.1105,353679.0],["1984-02-03",0.1105,0.1165,0.1105,0.1105,153773.0],["1984-02-06",0.1105,0.1105,0.1064,0.1064,1009779.0],["1984-02-07",0.1064,0.1084,0.1064,0.1064,276792.0],["1984-02-08",0.1064,0.1105,0.1064,0.1064,579213.0],["1984-02-09",0.1064,0.1105,0.1064,0.1064,251163.0],["1984-02-10",0.1064,0.1125,0.1064,0.1064,51258.0],["1984-02-13",0.1064,0.1125,0.1064,0.1064,30755.0],["1984-02-14",0.1084,0.1145,0.1084,0.1084,71761.0],["1984-02-15",0.1084,0.1084,0.1084,0.1084,0.0],["1984-02-16",0.1084,0.1145,0.1084,0.1084,66635.0],["1984-02-17",0.1084,0.1145,0.1084,0.1084,51258.0],["1984-02-21",0.1105,0.1145,0.1105,0.1105,522830.0],["1984-02-22",0.1105,0.1145,0.1105,0.1105,630471.0],["1984-02-23",0.1105,0.1165,0.1105,0.1105,46132.0],["1984-02-24",0.1105,0.1165,0.1105,0.1105,676603.0],["1984-02-27",0.1105,0.1165,0.1105,0.1105,435691.0],["1984-02-28",0.1105,0.1145,0.1105,0.1105,30755.0],["1984-02-29",0.1105,0.1145,0.1105,0.1105,102516.0],["1984-03-01",0.1105,0.1145,0.1105,0.1105,87138.0],["1984-03-02",0.1105,0.1145,0.1105,0.1105,30755.0],["1984-03-05",0.1105,0.1105,0.1064,0.1064,143522.0],["1984-03-06",0.1064,0.1064,0.1004,0.1004,630471.0],["1984-03-07",0.1004,0.1004,0.0944,0.0944,579213.0],["1984-03-08",0.0944,0.0984,0.0924,0.0924,845754.0],["1984-03-09",0.0924,0.0984,0.0924,0.0924,363930.0],["1984-03-12",0.0944,0.0984,0.0944,0.0944,328050.0],["1984-03-13",0.0964,0.1004,0.0964,0.0964,276792.0],["1984-03-14",0.0964,0.1004,0.0964,0.0964,625345.0],["1984-03-15",0.0964,0.1004,0.0964,0.0964,30755.0],["1984-03-16",0.0964,0.1004,0.0964,0.0964,184528.0],["1984-03-19",0.0964,0.1004,0.0944,0.0944,10252.0],["1984-03-20",0.0944,0.1004,0.0944,0.0944,30755.0],["1984-03-21",0.0964,0.1004,0.0964,0.0964,256289.0],["1984-03-22",0.0964,0.1004,0.0964,0.0964,41006.0],["1984-03-23",0.0964,0.0964,0.0964,0.0964,0.0],["1984-03-26",0.0964,0.1004,0.0964,0.0964,56384.0],["1984-03-27",0.0964,0.1004,0.0964,0.0964,10252.0],["1984-03-28",0.0964,0.1004,0.0964,0.0964,10252.0],["1984-03-29",0.0964,0.1004,0.0964,0.0964,20503.0],["1984-03-30",0.0964,0.1004,0.0964,0.0964,30755.0],["1984-04-02",0.0964,0.0984,0.0964,0.0964,20503.0],["1984-04-03",0.0964,0.0984,0.0964,0.0964,25629.0],["1984-04-04",0.0964,0.0984,0.0944,0.0944,307547.0],["1984-04-05",0.0944,0.0944,0.0944,0.0944,0.0],["1984-04-06",0.0944,0.0984,0.0944,0.0944,512578.0],["1984-04-09",0.0944,0.0984,0.0944,0.0944,287044.0],["1984-04-10",0.0944,0.0984,0.0944,0.0944,256289.0],["1984-04-11",0.0944,0.0984,0.0944,0.0944,307547.0],["1984-04-12",0.0944,0.0984,0.0944,0.0944,25629.0],["1984-04-13",0.0944,0.0984,0.0944,0.0944,41006.0],["1984-04-16",0.0944,0.0984,0.0944,0.0944,640723.0],["1984-04-17",0.0964,0.1004,0.0964,0.0964,194780.0],["1984-04-18",0.0964,0.1004,0.0964,0.0964,10252.0],["1984-04-19",0.0964,0.1004,0.0964,0.0964,20503.0],["1984-04-23",0.0964,0.1004,0.0964,0.0964,56384.0],["1984-04-24",0.0964,0.0964,0.0964,0.0964,0.0],["1984-04-25",0.0964,0.0984,0.0964,0.0964,164025.0],["1984-04-26",0.0984,0.1024,0.0984,0.0984,41006.0],["1984-04-27",0.0984,0.1024,0.0984,0.0984,10252.0],["1984-04-30",0.0984,0.1024,0.0984,0.0984,112767.0],["1984-05-01",0.0984,0.1024,0.0964,0.0964,15377.0],["1984-05-02",0.0984,0.1024,0.0984,0.0984,35880.0],["1984-05-03",0.0984,0.0984,0.0984,0.0984,0.0],["1984-05-04",0.0984,0.1024,0.0984,0.0984,640723.0],["1984-05-07",0.0984,0.1024,0.0984,0.0984,41006.0],["1984-05-08",0.1004,0.1044,0.1004,0.1004,1860659.0],["1984-05-09",0.1064,0.1125,0.1064,0.1064,445943.0],["1984-05-10",0.1064,0.1125,0.1064,0.1064,66635.0],["1984-05-11",0.1064,0.1125,0.1064,0.1064,117893.0],["1984-05-14",0.1064,0.1125,0.1064,0.1064,25629.0],["1984-05-15",0.1064,0.1064,0.1064,0.1064,0.0],["1984-05-16",0.1084,0.1084,0.1084,0.1084,46132.0],["1984-05-17",0.1084,0.1084,0.1084,0.1084,20503.0],["1984-05-18",0.1064,0.1064,0.1044,0.1044,107641.0],["1984-05-21",0.1044,0.1044,0.1044,0.1044,20503.0],["1984-05-22",0.1044,0.1044,0.1044,0.1044,87138.0],["1984-05-23",0.1044,0.1044,0.1044,0.1044,235786.0],["1984-05-24",0.1004,0.1004,0.1004,0.1004,10252.0],["1984-05-25",0.0984,0.0984,0.0984,0.0984,61509.0],["1984-05-29",0.0984,0.1024,0.0964,0.1024,71761.0],["1984-05-30",0.0964,0.0964,0.0924,0.0964,138396.0],["1984-05-31",0.0904,0.0904,0.0904,0.0904,30755.0],["1984-06-01",0.0954,0.0954,0.0954,0.0954,256289.0],["1984-06-04",0.0964,0.1024,0.0964,0.1004,46132.0],["1984-06-05",0.0964,0.0964,0.0944,0.0964,133270.0],["1984-06-06",0.0944,0.0944,0.0944,0.0944,5126.0],["1984-06-07",0.0944,0.0984,0.0924,0.0984,338302.0],["1984-06-08",0.0964,0.0964,0.0964,0.0964,15377.0],["1984-06-11",0.0924,0.0924,0.0924,0.0924,15377.0],["1984-06-12",0.0924,0.0954,0.0924,0.0954,71761.0],["1984-06-13",0.0954,0.0954,0.0954,0.0954,0.0],["1984-06-14",0.0924,0.0924,0.0924,0.0924,25629.0],["1984-06-15",0.0924,0.0924,0.0924,0.0924,5126.0],["1984-06-18",0.0924,0.0964,0.0924,0.0924,107641.0],["1984-06-19",0.0944,0.0984,0.0944,0.0944,943144.0],["1984-06-20",0.0944,0.0984,0.0944,0.0984,112767.0],["1984-06-21",0.0984,0.0984,0.0924,0.0984,266541.0],["1984-06-22",0.0974,0.0974,0.0904,0.0924,153773.0],["1984-06-25",0.0924,0.0984,0.0904,0.0904,10252.0],["1984-06-26",0.0904,0.0904,0.0904,0.0904,20503.0],["1984-06-27",0.0944,0.0944,0.0944,0.0944,51258.0],["1984-06-28",0.0904,0.0904,0.0904,0.0904,102516.0],["1984-06-29",0.0944,0.0944,0.0944,0.0944,61509.0],["1984-07-02",0.0914,0.0914,0.0884,0.0904,712484.0],["1984-07-03",0.0904,0.0904,0.0853,0.0884,374182.0],["1984-07-05",0.0884,0.0884,0.0884,0.0884,0.0],["1984-07-06",0.0884,0.0904,0.0884,0.0904,184528.0],["1984-07-09",0.0904,0.0904,0.0843,0.0904,30755.0],["1984-07-10",0.0904,0.0904,0.0904,0.0904,25629.0],["1984-07-11",0.0904,0.0904,0.0904,0.0904,15377.0],["1984-07-12",0.0904,0.0904,0.0904,0.0904,0.0],["1984-07-13",0.0864,0.0864,0.0864,0.0864,5126.0],["1984-07-16",0.0864,0.0884,0.0864,0.0864,61509.0],["1984-07-17",0.0864,0.0864,0.0864,0.0864,0.0],["1984-07-18",0.0864,0.0884,0.0843,0.0884,353679.0],["1984-07-19",0.0884,0.0884,0.0864,0.0864,589465.0],["1984-07-20",0.0864,0.0884,0.0823,0.0823,71761.0],["1984-07-23",0.0823,0.0884,0.0823,0.0823,35880.0],["1984-07-24",0.0823,0.0884,0.0823,0.0823,61509.0],["1984-07-25",0.0884,0.0884,0.0884,0.0884,10252.0],["1984-07-26",0.0884,0.0884,0.0884,0.0884,10252.0],["1984-07-27",0.0843,0.0843,0.0803,0.0803,225534.0],["1984-07-30",0.0843,0.0853,0.0843,0.0843,20503.0],["1984-07-31",0.0843,0.0843,0.0803,0.0843,584339.0],["1984-08-01",0.0843,0.0843,0.0803,0.0843,148648.0],["1984-08-02",0.0843,0.0864,0.0823,0.0853,189654.0],["1984-08-03",0.0864,0.0904,0.0864,0.0904,164025.0],["1984-08-06",0.0904,0.0904,0.0864,0.0864,87138.0],["1984-08-07",0.0884,0.0904,0.0884,0.0904,794496.0],["1984-08-08",0.0904,0.0944,0.0884,0.0944,1804275.0],["1984-08-09",0.0944,0.0984,0.0904,0.0984,4531191.0],["1984-08-10",0.0984,0.1044,0.0964,0.1004,358805.0],["1984-08-13",0.1004,0.1044,0.0984,0.1004,107641.0],["1984-08-14",0.1004,0.1004,0.1004,0.1004,123019.0],["1984-08-15",0.1014,0.1084,0.1014,0.1044,225534.0],["1984-08-16",0.1044,0.1105,0.1034,0.1064,825251.0],["1984-08-17",0.1064,0.1145,0.1064,0.1125,558710.0],["1984-08-20",0.1125,0.1145,0.1105,0.1105,87138.0],["1984-08-21",0.1105,0.1145,0.1084,0.1084,189654.0],["1984-08-22",0.1084,0.1084,0.1084,0.1084,41006.0],["1984-08-23",0.1084,0.1105,0.1064,0.1064,164025.0],["1984-08-24",0.1064,0.1105,0.1064,0.1064,1096917.0],["1984-08-27",0.1064,0.1064,0.1064,0.1064,10252.0],["1984-08-28",0.1064,0.1074,0.1044,0.1044,461320.0],["1984-08-29",0.1064,0.1125,0.1064,0.1105,5351316.0],["1984-08-30",0.1105,0.1105,0.1105,0.1105,15377.0],["1984-08-31",0.1105,0.1105,0.1084,0.1084,1050785.0],["1984-09-04",0.1084,0.1084,0.1064,0.1064,51258.0],["1984-09-05",0.1064,0.1064,0.1064,0.1064,0.0],["1984-09-06",0.1064,0.1105,0.1064,0.1105,871383.0],["1984-09-07",0.1105,0.1105,0.1064,0.1105,76887.0],["1984-09-10",0.1105,0.1105,0.1064,0.1084,445943.0],["1984-09-11",0.1084,0.1105,0.1064,0.1064,287044.0],["1984-09-12",0.1064,0.1064,0.1064,0.1064,41006.0],["1984-09-13",0.1084,0.1125,0.1084,0.1084,2742293.0],["1984-09-14",0.1105,0.1125,0.1105,0.1125,856005.0],["1984-09-17",0.1084,0.1084,0.1084,0.1084,256289.0],["1984-09-18",0.1094,0.1125,0.1094,0.1094,82013.0],["1984-09-19",0.1094,0.1165,0.1084,0.1165,5310309.0],["1984-09-20",0.1165,0.1165,0.1125,0.1145,3208739.0],["1984-09-21",0.1145,0.1145,0.1105,0.1145,328050.0],["1984-09-24",0.1145,0.1145,0.1105,0.1105,2152828.0],["1984-09-25",0.1105,0.1125,0.1105,0.1115,4085248.0],["1984-09-26",0.1115,0.1125,0.1084,0.1125,1993929.0],["1984-09-27",0.1125,0.1125,0.1094,0.1094,82013.0],["1984-09-28",0.1094,0.1094,0.1084,0.1094,1158427.0],["1984-10-01",0.1084,0.1084,0.1084,0.1084,25629.0],["1984-10-02",0.1084,0.1084,0.1084,0.1084,276792.0],["1984-10-03",0.1064,0.1064,0.1064,0.1064,51258.0],["1984-10-04",0.1064,0.1064,0.1064,0.1064,0.0],["1984-10-05",0.1064,0.1105,0.1064,0.1105,502327.0],["1984-10-08",0.1084,0.1084,0.1064,0.1064,61509.0],["1984-10-09",0.1084,0.1145,0.1084,0.1084,338302.0],["1984-10-10",0.1084,0.1084,0.1084,0.1084,128145.0],["1984-10-11",0.1084,0.1125,0.1084,0.1105,1927294.0],["1984-10-12",0.1105,0.1145,0.1105,0.1145,707358.0],["1984-10-15",0.1145,0.1145,0.1105,0.1105,25629.0],["1984-10-16",0.1105,0.1145,0.1105,0.1145,205031.0],["1984-10-17",0.1145,0.1205,0.1105,0.1165,1209684.0],["1984-10-18",0.1165,0.1205,0.1165,0.1165,184528.0],["1984-10-19",0.1185,0.1245,0.1185,0.1205,548459.0],["1984-10-22",0.1205,0.1245,0.1185,0.1245,4167260.0],["1984-10-23",0.1245,0.1245,0.1205,0.1205,1342955.0],["1984-10-24",0.1205,0.1245,0.1024,0.1024,779119.0],["1984-10-25",0.1024,0.1044,0.0994,0.1004,6827541.0],["1984-10-26",0.1004,0.1044,0.1004,0.1024,189654.0],["1984-10-29",0.1024,0.1044,0.1004,0.1004,61509.0],["1984-10-30",0.1004,0.1004,0.1004,0.1004,0.0],["1984-10-31",0.1004,0.1024,0.1004,0.1004,712484.0],["1984-11-01",0.1004,0.1024,0.0964,0.1024,943144.0],["1984-11-02",0.1024,0.1024,0.1024,0.1024,10252.0],["1984-11-05",0.1024,0.1024,0.0984,0.1024,138396.0],["1984-11-06",0.1024,0.1044,0.1004,0.1004,558710.0],["1984-11-07",0.1024,0.1044,0.1024,0.1044,861131.0],["1984-11-08",0.1004,0.1004,0.1004,0.1004,10252.0],["1984-11-09",0.1024,0.1044,0.1024,0.1024,338302.0],["1984-11-12",0.1024,0.1024,0.1024,0.1024,25629.0],["1984-11-13",0.1024,0.1044,0.1024,0.1044,158899.0],["1984-11-14",0.1044,0.1084,0.1024,0.1024,261415.0],["1984-11-15",0.1044,0.1044,0.1044,0.1044,128145.0],["1984-11-16",0.1044,0.1084,0.1034,0.1044,2491130.0],["1984-11-19",0.1044,0.1064,0.1044,0.1044,768867.0],["1984-11-20",0.1044,0.1044,0.1004,0.1004,666352.0],["1984-11-21",0.1004,0.1024,0.0904,0.0964,1245565.0],["1984-11-23",0.0964,0.0964,0.0924,0.0944,1030282.0],["1984-11-26",0.0944,0.0964,0.0904,0.0964,5130907.0],["1984-11-27",0.0964,0.0984,0.0944,0.0984,266541.0],["1984-11-28",0.0984,0.0984,0.0944,0.0984,379308.0],["1984-11-29",0.0944,0.0944,0.0944,0.0944,5126.0],["1984-11-30",0.0944,0.0944,0.0944,0.0944,0.0],["1984-12-03",0.0944,0.0984,0.0944,0.0964,497201.0],["1984-12-04",0.0944,0.0944,0.0924,0.0924,82013.0],["1984-12-05",0.0924,0.0924,0.0924,0.0924,0.0],["1984-12-06",0.0924,0.0964,0.0924,0.0924,71761.0],["1984-12-07",0.0924,0.0944,0.0924,0.0934,271666.0],["1984-12-10",0.0934,0.0944,0.0924,0.0944,71761.0],["1984-12-11",0.0944,0.0964,0.0944,0.0944,276792.0],["1984-12-12",0.0944,0.0974,0.0944,0.0964,410063.0],["1984-12-13",0.0964,0.0964,0.0964,0.0964,0.0],["1984-12-14",0.0944,0.0944,0.0944,0.0944,30755.0],["1984-12-17",0.0944,0.0964,0.0884,0.0884,2650029.0],["1984-12-18",0.0884,0.0904,0.0864,0.0864,4418423.0],["1984-12-19",0.0864,0.0904,0.0864,0.0904,399811.0],["1984-12-20",0.0904,0.0904,0.0864,0.0884,738113.0],["1984-12-21",0.0884,0.0904,0.0864,0.0864,133270.0],["1984-12-24",0.0864,0.0864,0.0864,0.0864,25629.0],["1984-12-26",0.0864,0.0904,0.0864,0.0904,322924.0],["1984-12-27",0.0884,0.0884,0.0843,0.0843,153773.0],["1984-12-28",0.0843,0.0884,0.0843,0.0884,143522.0],["1984-12-31",0.0884,0.0884,0.0843,0.0864,512578.0],["1985-01-02",0.0864,0.0864,0.0843,0.0843,256289.0],["1985-01-03",0.0843,0.0864,0.0823,0.0843,1465973.0],["1985-01-04",0.0843,0.0843,0.0843,0.0843,0.0],["1985-01-07",0.0843,0.0843,0.0843,0.0843,0.0],["1985-01-08",0.0823,0.0823,0.0823,0.0823,112767.0],["1985-01-09",0.0823,0.0864,0.0823,0.0853,297295.0],["1985-01-10",0.0864,0.0884,0.0864,0.0864,784245.0],["1985-01-11",0.0864,0.0904,0.0864,0.0904,256289.0],["1985-01-14",0.0904,0.0904,0.0874,0.0904,102516.0],["1985-01-15",0.0924,0.0984,0.0924,0.0924,2860186.0],["1985-01-16",0.0924,0.0924,0.0924,0.0924,71761.0],["1985-01-17",0.0954,0.0964,0.0954,0.0954,174277.0],["1985-01-18",0.0964,0.0964,0.0964,0.0964,35880.0],["1985-01-21",0.0964,0.0964,0.0924,0.0944,302421.0],["1985-01-22",0.0944,0.0984,0.0944,0.0944,1281445.0],["1985-01-23",0.0964,0.1004,0.0964,0.1004,435691.0],["1985-01-24",0.1004,0.1044,0.1004,0.1044,179402.0],["1985-01-25",0.1044,0.1064,0.1024,0.1064,2127199.0],["1985-01-28",0.1064,0.1074,0.1024,0.1064,512578.0],["1985-01-29",0.1064,0.1084,0.1044,0.1064,948270.0],["1985-01-30",0.1064,0.1125,0.1044,0.1064,584339.0],["1985-01-31",0.1064,0.1145,0.1064,0.1145,256289.0],["1985-02-01",0.1125,0.1125,0.1084,0.1084,164025.0],["1985-02-04",0.1084,0.1125,0.1084,0.1105,1496728.0],["1985-02-05",0.1105,0.1145,0.1084,0.1125,3413770.0],["1985-02-06",0.1084,0.1084,0.1084,0.1084,271666.0],["1985-02-07",0.1084,0.1125,0.1084,0.1084,71761.0],["1985-02-08",0.1084,0.1125,0.1084,0.1084,66635.0],["1985-02-11",0.1084,0.1094,0.1084,0.1094,343427.0],["1985-02-12",0.1094,0.1105,0.1084,0.1094,1937545.0],["1985-02-13",0.1094,0.1094,0.1064,0.1074,6725025.0],["1985-02-14",0.1074,0.1105,0.1064,0.1105,35880.0],["1985-02-15",0.1105,0.1105,0.1064,0.1105,46132.0],["1985-02-19",0.1105,0.1105,0.1064,0.1084,194780.0],["1985-02-20",0.1084,0.1084,0.1044,0.1044,82013.0],["1985-02-21",0.1044,0.1064,0.1044,0.1044,76887.0],["1985-02-22",0.1044,0.1054,0.1044,0.1054,148648.0],["1985-02-25",0.1054,0.1064,0.1044,0.1064,1506980.0],["1985-02-26",0.1064,0.1064,0.1044,0.1064,425440.0],["1985-02-27",0.1064,0.1064,0.1044,0.1044,128145.0],["1985-02-28",0.1054,0.1064,0.1054,0.1064,312673.0],["1985-03-01",0.1064,0.1064,0.1024,0.1024,76887.0],["1985-03-04",0.1064,0.1064,0.1064,0.1064,35880.0],["1985-03-05",0.1064,0.1064,0.1024,0.1044,307547.0],["1985-03-06",0.1044,0.1064,0.1024,0.1064,41006.0],["1985-03-07",0.1064,0.1064,0.1024,0.1024,56384.0],["1985-03-08",0.1024,0.1064,0.1024,0.1024,123019.0],["1985-03-11",0.0984,0.0984,0.0984,0.0984,97390.0],["1985-03-12",0.0984,0.1004,0.0964,0.0964,92264.0],["1985-03-13",0.0964,0.1014,0.0944,0.0944,599716.0],["1985-03-14",0.0944,0.0964,0.0944,0.0944,143522.0],["1985-03-15",0.0944,0.0964,0.0944,0.0944,246038.0],["1985-03-18",0.0944,0.0964,0.0944,0.0944,451069.0],["1985-03-19",0.0944,0.0964,0.0944,0.0964,881634.0],["1985-03-20",0.0944,0.0944,0.0914,0.0944,594591.0],["1985-03-21",0.0944,0.0944,0.0904,0.0924,107641.0],["1985-03-22",0.0924,0.0944,0.0904,0.0944,235786.0],["1985-03-25",0.0944,0.0944,0.0904,0.0944,10252.0],["1985-03-26",0.0944,0.0944,0.0843,0.0924,8396030.0],["1985-03-27",0.0924,0.0924,0.0884,0.0924,66635.0],["1985-03-28",0.0884,0.0884,0.0884,0.0884,66635.0],["1985-03-29",0.0884,0.0924,0.0884,0.0884,179402.0],["1985-04-01",0.0884,0.0924,0.0884,0.0924,1317326.0],["1985-04-02",0.0924,0.0944,0.0904,0.0944,502327.0],["1985-04-03",0.0944,0.0944,0.0904,0.0944,184528.0],["1985-04-04",0.0944,0.0964,0.0924,0.0964,1045659.0],["1985-04-08",0.0964,0.0964,0.0904,0.0964,1163552.0],["1985-04-09",0.0964,0.0964,0.0904,0.0944,143522.0],["1985-04-10",0.0944,0.0944,0.0904,0.0944,820125.0],["1985-04-11",0.0944,0.0984,0.0924,0.0964,804748.0],["1985-04-12",0.0964,0.1004,0.0924,0.1004,661226.0],["1985-04-15",0.1004,0.1004,0.0964,0.0984,1619747.0],["1985-04-16",0.0984,0.0984,0.0964,0.0984,148648.0],["1985-04-17",0.0984,0.0984,0.0964,0.0964,76887.0],["1985-04-18",0.0964,0.0984,0.0964,0.0984,876509.0],["1985-04-19",0.0984,0.0984,0.0944,0.0944,97390.0],["1985-04-22",0.0944,0.0964,0.0904,0.0964,712484.0],["1985-04-23",0.0944,0.0944,0.0864,0.0904,7381125.0],["1985-04-24",0.0904,0.0914,0.0884,0.0884,220409.0],["1985-04-25",0.0884,0.0894,0.0843,0.0843,912389.0],["1985-04-26",0.0843,0.0914,0.0843,0.0894,2321979.0],["1985-04-29",0.0894,0.0924,0.0884,0.0904,1455722.0],["1985-04-30",0.0904,0.0944,0.0904,0.0904,753490.0],["1985-05-01",0.0904,0.0944,0.0884,0.0944,302421.0],["1985-05-02",0.0944,0.0944,0.0944,0.0944,0.0],["1985-05-03",0.0924,0.0924,0.0884,0.0924,379308.0],["1985-05-06",0.0924,0.0924,0.0904,0.0924,338302.0],["1985-05-07",0.0924,0.0944,0.0904,0.0924,389559.0],["1985-05-08",0.0944,0.0944,0.0944,0.0944,46132.0],["1985-05-09",0.0944,0.0984,0.0924,0.0964,727861.0],["1985-05-10",0.0964,0.1004,0.0964,0.0984,102516.0],["1985-05-13",0.0984,0.1024,0.0984,0.0984,41006.0],["1985-05-14",0.0984,0.0984,0.0984,0.0984,20503.0],["1985-05-15",0.0984,0.1024,0.0984,0.0984,343427.0],["1985-05-16",0.1024,0.1024,0.1024,0.1024,35880.0],["1985-05-17",0.1024,0.1024,0.0984,0.1024,194780.0],["1985-05-20",0.1024,0.1044,0.1004,0.1004,61509.0],["1985-05-21",0.1004,0.1044,0.1004,0.1044,128145.0],["1985-05-22",0.1044,0.1044,0.1004,0.1024,97390.0],["1985-05-23",0.1024,0.1044,0.1024,0.1024,76887.0],["1985-05-24",0.1044,0.1044,0.1044,0.1044,25629.0],["1985-05-28",0.1044,0.1064,0.1024,0.1024,164025.0],["1985-05-29",0.1024,0.1064,0.1024,0.1024,158899.0],["1985-05-30",0.1024,0.1064,0.1024,0.1064,61509.0],["1985-05-31",0.1064,0.1064,0.1024,0.1064,107641.0],["1985-06-03",0.1064,0.1064,0.1024,0.1044,363930.0],["1985-06-04",0.1044,0.1064,0.1024,0.1064,271666.0],["1985-06-05",0.1064,0.1064,0.1024,0.1024,164025.0],["1985-06-06",0.1024,0.1064,0.1024,0.1064,681729.0],["1985-06-07",0.1064,0.1064,0.1024,0.1064,138396.0],["1985-06-10",0.1044,0.1044,0.1024,0.1044,87138.0],["1985-06-11",0.1044,0.1044,0.1004,0.1004,246038.0],["1985-06-12",0.1024,0.1024,0.1024,0.1024,20503.0],["1985-06-13",0.1024,0.1044,0.1004,0.1004,302421.0],["1985-06-14",0.1004,0.1024,0.0984,0.0984,133270.0],["1985-06-17",0.0984,0.1024,0.0984,0.0984,174277.0],["1985-06-18",0.1004,0.1024,0.1004,0.1024,430566.0],["1985-06-19",0.1024,0.1064,0.1004,0.1064,138396.0],["1985-06-20",0.1064,0.1064,0.1004,0.1064,30755.0],["1985-06-21",0.1064,0.1064,0.1004,0.1064,61509.0],["1985-06-24",0.1064,0.1064,0.1024,0.1064,456195.0],["1985-06-25",0.1064,0.1064,0.1024,0.1064,87138.0],["1985-06-26",0.1064,0.1064,0.1024,0.1024,71761.0],["1985-06-27",0.1024,0.1064,0.1024,0.1024,317798.0],["1985-06-28",0.1024,0.1064,0.1024,0.1044,199905.0],["1985-07-01",0.1044,0.1084,0.1044,0.1044,302421.0],["1985-07-02",0.1044,0.1084,0.1044,0.1044,486949.0],["1985-07-03",0.1044,0.1105,0.1044,0.1064,727861.0],["1985-07-05",0.1064,0.1105,0.1064,0.1105,153773.0],["1985-07-08",0.1105,0.1105,0.1064,0.1064,56384.0],["1985-07-09",0.1064,0.1105,0.1064,0.1105,76887.0],["1985-07-10",0.1105,0.1105,0.1064,0.1105,322924.0],["1985-07-11",0.1084,0.1084,0.1084,0.1084,25629.0],["1985-07-12",0.1084,0.1084,0.1084,0.1084,51258.0],["1985-07-15",0.1084,0.1145,0.1084,0.1145,87138.0],["1985-07-16",0.1145,0.1145,0.1084,0.1145,404937.0],["1985-07-17",0.1125,0.1125,0.1105,0.1105,138396.0],["1985-07-18",0.1105,0.1145,0.1105,0.1105,46132.0],["1985-07-19",0.1105,0.1165,0.1105,0.1165,599716.0],["1985-07-22",0.1165,0.1165,0.1064,0.1165,2275847.0],["1985-07-23",0.1165,0.1165,0.1125,0.1125,322924.0],["1985-07-24",0.1105,0.1105,0.1105,0.1105,35880.0],["1985-07-25",0.1105,0.1145,0.1105,0.1145,456195.0],["1985-07-26",0.1145,0.1165,0.1125,0.1165,225534.0],["1985-07-29",0.1165,0.1165,0.1135,0.1145,825251.0],["1985-07-30",0.1145,0.1205,0.1145,0.1165,527955.0],["1985-07-31",0.1165,0.1205,0.1165,0.1165,251163.0],["1985-08-01",0.1165,0.1205,0.1145,0.1205,169151.0],["1985-08-02",0.1205,0.1205,0.1145,0.1165,179402.0],["1985-08-05",0.1165,0.1185,0.1145,0.1145,46132.0],["1985-08-06",0.1145,0.1185,0.1145,0.1145,138396.0],["1985-08-07",0.1145,0.1185,0.1145,0.1145,246038.0],["1985-08-08",0.1145,0.1185,0.1145,0.1165,225534.0],["1985-08-09",0.1165,0.1165,0.1125,0.1125,112767.0],["1985-08-12",0.1125,0.1185,0.1125,0.1185,266541.0],["1985-08-13",0.1185,0.1205,0.1165,0.1205,543333.0],["1985-08-14",0.1205,0.1205,0.1165,0.1205,763741.0],["1985-08-15",0.1205,0.1205,0.1165,0.1205,102516.0],["1985-08-16",0.1185,0.1185,0.1165,0.1165,317798.0],["1985-08-19",0.1165,0.1185,0.1165,0.1185,348553.0],["1985-08-20",0.1185,0.1205,0.1165,0.1205,563836.0],["1985-08-21",0.1205,0.1225,0.1185,0.1185,430566.0],["1985-08-22",0.1185,0.1225,0.1185,0.1185,671477.0],["1985-08-23",0.1185,0.1245,0.1185,0.1205,527955.0],["1985-08-26",0.1205,0.1245,0.1205,0.1245,41006.0],["1985-08-27",0.1245,0.1245,0.1225,0.1225,410063.0],["1985-08-28",0.1225,0.1225,0.1225,0.1225,87138.0],["1985-08-29",0.1225,0.1225,0.1225,0.1225,10252.0],["1985-08-30",0.1225,0.1225,0.1225,0.1225,312673.0],["1985-09-03",0.1225,0.1265,0.1225,0.1225,645848.0],["1985-09-04",0.1225,0.1265,0.1205,0.1225,958521.0],["1985-09-05",0.1225,0.1245,0.1225,0.1245,1368584.0],["1985-09-06",0.1245,0.1265,0.1225,0.1225,261415.0],["1985-09-09",0.1225,0.1245,0.1225,0.1225,92264.0],["1985-09-10",0.1225,0.1245,0.1225,0.1225,568962.0],["1985-09-11",0.1225,0.1235,0.1185,0.1185,1701759.0],["1985-09-12",0.1185,0.1205,0.1185,0.1205,1137923.0],["1985-09-13",0.1205,0.1205,0.1165,0.1165,533081.0],["1985-09-16",0.1165,0.1165,0.1165,0.1165,0.0],["1985-09-17",0.1165,0.1205,0.1165,0.1165,112767.0],["1985-09-18",0.1165,0.1205,0.1165,0.1205,112767.0],["1985-09-19",0.1205,0.1205,0.1185,0.1205,302421.0],["1985-09-20",0.1165,0.1165,0.1165,0.1165,51258.0],["1985-09-23",0.1185,0.1205,0.1185,0.1205,553584.0],["1985-09-24",0.1195,0.1195,0.1195,0.1195,25629.0],["1985-09-25",0.1225,0.1225,0.1225,0.1225,5126.0],["1985-09-26",0.1225,0.1225,0.1165,0.1185,292170.0],["1985-09-30",0.1185,0.1185,0.1165,0.1185,763741.0],["1985-10-01",0.1185,0.1185,0.1165,0.1185,497201.0],["1985-10-02",0.1165,0.1165,0.1165,0.1165,25629.0],["1985-10-03",0.1205,0.1225,0.1205,0.1225,912389.0],["1985-10-04",0.1225,0.1225,0.1185,0.1225,15377.0],["1985-10-07",0.1205,0.1205,0.1185,0.1185,307547.0],["1985-10-08",0.1205,0.1225,0.1205,0.1225,538207.0],["1985-10-09",0.1205,0.1205,0.1205,0.1205,451069.0],["1985-10-10",0.1225,0.1265,0.1225,0.1225,717609.0],["1985-10-11",0.1225,0.1265,0.1205,0.1205,35880.0],["1985-10-14",0.1205,0.1265,0.1205,0.1205,71761.0],["1985-10-15",0.1225,0.1285,0.1225,0.1265,789370.0],["1985-10-16",0.1265,0.1285,0.1245,0.1285,128145.0],["1985-10-17",0.1285,0.1305,0.1265,0.1265,389559.0],["1985-10-18",0.1265,0.1285,0.1265,0.1285,128145.0],["1985-10-21",0.1285,0.1325,0.1265,0.1325,866257.0],["1985-10-22",0.1325,0.1426,0.1285,0.1386,481823.0],["1985-10-23",0.1386,0.1446,0.1366,0.1366,1327577.0],["1985-10-24",0.1366,0.1406,0.1366,0.1406,97390.0],["1985-10-25",0.1406,0.1406,0.1345,0.1366,3531663.0],["1985-10-28",0.1366,0.1386,0.1345,0.1366,143522.0],["1985-10-29",0.1366,0.1386,0.1366,0.1376,1783772.0],["1985-10-30",0.1376,0.1426,0.1366,0.1406,1148175.0],["1985-10-31",0.1406,0.1406,0.1366,0.1406,1117420.0],["1985-11-01",0.1406,0.1466,0.1386,0.1466,2055438.0],["1985-11-04",0.1466,0.1466,0.1406,0.1426,1394213.0],["1985-11-05",0.1426,0.1426,0.1386,0.1406,886760.0],["1985-11-06",0.1406,0.1426,0.1406,0.1406,968773.0],["1985-11-07",0.1406,0.1446,0.1406,0.1406,420314.0],["1985-11-08",0.1406,0.1446,0.1406,0.1426,599716.0],["1985-11-11",0.1426,0.1466,0.1426,0.1466,1266068.0],["1985-11-12",0.1466,0.1586,0.1446,0.1526,2342482.0],["1985-11-13",0.1526,0.1546,0.1486,0.1486,404937.0],["1985-11-14",0.1486,0.1526,0.1486,0.1526,615094.0],["1985-11-15",0.1526,0.1526,0.1486,0.1526,676603.0],["1985-11-18",0.1526,0.1526,0.1476,0.1486,2275847.0],["1985-11-19",0.1486,0.1526,0.1486,0.1526,1399338.0],["1985-11-20",0.1526,0.1526,0.1486,0.1526,92264.0],["1985-11-21",0.1526,0.1526,0.1486,0.1486,338302.0],["1985-11-22",0.1486,0.1546,0.1486,0.1546,1855533.0],["1985-11-25",0.1546,0.1566,0.1526,0.1556,1814527.0],["1985-11-26",0.1556,0.1566,0.1526,0.1536,292170.0],["1985-11-27",0.1566,0.1586,0.1566,0.1566,707358.0],["1985-11-29",0.1566,0.1586,0.1566,0.1586,456195.0],["1985-12-02",0.1586,0.1586,0.1566,0.1586,184528.0],["1985-12-03",0.1586,0.1586,0.1566,0.1586,517704.0],["1985-12-04",0.1586,0.1586,0.1566,0.1566,953395.0],["1985-12-05",0.1566,0.1586,0.1566,0.1586,1383961.0],["1985-12-06",0.1586,0.1586,0.1566,0.1566,97390.0],["1985-12-09",0.1566,0.1586,0.1566,0.1586,820125.0],["1985-12-10",0.1586,0.1586,0.1566,0.1566,148648.0],["1985-12-11",0.1566,0.1586,0.1566,0.1586,2972953.0],["1985-12-12",0.1586,0.1586,0.1566,0.1566,399811.0],["1985-12-13",0.1566,0.1566,0.1546,0.1566,1040534.0],["1985-12-16",0.1566,0.1566,0.1526,0.1566,26628434.0],["1985-12-17",0.1566,0.1586,0.1546,0.1586,1876036.0],["1985-12-18",0.1586,0.1627,0.1586,0.1586,235786.0],["1985-12-19",0.1586,0.1627,0.1586,0.1586,989276.0],["1985-12-20",0.1586,0.1607,0.1566,0.1607,133270.0],["1985-12-23",0.1607,0.1607,0.1546,0.1566,722735.0],["1985-12-24",0.1546,0.1546,0.1526,0.1546,230660.0],["1985-12-26",0.1546,0.1566,0.1526,0.1566,902138.0],["1985-12-27",0.1566,0.1566,0.1536,0.1566,312673.0],["1985-12-30",0.1566,0.1566,0.1546,0.1566,558710.0],["1985-12-31",0.1566,0.1627,0.1566,0.1586,1588992.0],["1986-01-02",0.1607,0.1627,0.1607,0.1627,1317326.0],["1986-01-03",0.1627,0.1667,0.1607,0.1667,604842.0],["1986-01-06",0.1667,0.1707,0.1647,0.1707,1911916.0],["1986-01-07",0.1707,0.1787,0.1707,0.1747,1696634.0],["1986-01-08",0.1747,0.1767,0.1727,0.1727,486949.0],["1986-01-09",0.1727,0.1747,0.1727,0.1747,784245.0],["1986-01-10",0.1727,0.1727,0.1727,0.1727,328050.0],["1986-01-13",0.1727,0.1747,0.1707,0.1747,1055911.0],["1986-01-14",0.1747,0.1747,0.1727,0.1747,466446.0],["1986-01-15",0.1747,0.1747,0.1727,0.1727,261415.0],["1986-01-16",0.1727,0.1747,0.1727,0.1747,369056.0],["1986-01-17",0.1747,0.1767,0.1727,0.1747,348553.0],["1986-01-20",0.1747,0.1767,0.1727,0.1767,210157.0],["1986-01-21",0.1767,0.1767,0.1727,0.1767,251163.0],["1986-01-22",0.1767,0.1767,0.1667,0.1667,891886.0],["1986-01-23",0.1647,0.1647,0.1607,0.1627,522830.0],["1986-01-24",0.1627,0.1627,0.1607,0.1607,138396.0],["1986-01-27",0.1607,0.1627,0.1607,0.1607,5300058.0],["1986-01-28",0.1607,0.1627,0.1607,0.1607,194780.0],["1986-01-29",0.1607,0.1627,0.1546,0.1546,748364.0],["1986-01-30",0.1546,0.1586,0.1546,0.1586,307547.0],["1986-01-31",0.1586,0.1586,0.1566,0.1566,410063.0],["1986-02-03",0.1586,0.1667,0.1586,0.1667,1455722.0],["1986-02-04",0.1687,0.1767,0.1687,0.1767,1235313.0],["1986-02-05",0.1767,0.1787,0.1747,0.1767,722735.0],["1986-02-06",0.1767,0.1787,0.1747,0.1767,902138.0],["1986-02-07",0.1767,0.1767,0.1727,0.1767,681729.0],["1986-02-10",0.1767,0.1767,0.1727,0.1767,830377.0],["1986-02-11",0.1767,0.1767,0.1747,0.1747,138396.0],["1986-02-12",0.1747,0.1767,0.1747,0.1767,4582448.0],["1986-02-13",0.1767,0.1777,0.1747,0.1767,1783772.0],["1986-02-14",0.1767,0.1827,0.1767,0.1827,1594118.0],["1986-02-18",0.1827,0.1888,0.1807,0.1868,1348080.0],["1986-02-19",0.1868,0.1928,0.1868,0.1928,1640250.0],["1986-02-20",0.1928,0.1988,0.1888,0.1988,4992511.0],["1986-02-21",0.1988,0.2068,0.1968,0.2048,1901665.0],["1986-02-24",0.2068,0.2209,0.2068,0.2209,2962702.0],["1986-02-25",0.2209,0.2249,0.2189,0.2229,4100625.0],["1986-02-26",0.2229,0.2249,0.2209,0.2239,2711538.0],["1986-02-27",0.2239,0.2249,0.2209,0.2249,281918.0],["1986-02-28",0.2249,0.2269,0.2209,0.2269,481823.0],["1986-03-03",0.2269,0.2269,0.2229,0.2269,1722263.0],["1986-03-04",0.2269,0.2269,0.2229,0.2269,3465028.0],["1986-03-05",0.2269,0.2309,0.2249,0.2269,2778173.0],["1986-03-06",0.2269,0.2269,0.2209,0.2229,1999055.0],["1986-03-07",0.2229,0.2229,0.2169,0.2209,1753017.0],["1986-03-10",0.2209,0.2209,0.2169,0.2209,876509.0],["1986-03-11",0.2209,0.2209,0.2169,0.2189,1732514.0],["1986-03-12",0.2189,0.2209,0.2189,0.2189,2814054.0],["1986-03-13",0.2189,0.2209,0.2169,0.2169,1209684.0],["1986-03-14",0.2169,0.2189,0.2149,0.2189,2655155.0],["1986-03-17",0.2189,0.2189,0.2149,0.2149,2152828.0],["1986-03-18",0.2149,0.2169,0.2149,0.2169,3757198.0],["1986-03-19",0.2169,0.2169,0.2149,0.2169,2962702.0],["1986-03-20",0.2169,0.2169,0.2149,0.2149,4915624.0],["1986-03-21",0.2149,0.2169,0.2109,0.2169,3582921.0],["1986-03-24",0.2169,0.2169,0.2149,0.2149,128145.0],["1986-03-25",0.2149,0.2169,0.2109,0.2109,579213.0],["1986-03-26",0.2109,0.2149,0.2109,0.2129,1604370.0],["1986-03-27",0.2129,0.2209,0.2129,0.2169,2311727.0],["1986-03-31",0.2189,0.2249,0.2189,0.2249,1020030.0],["1986-04-01",0.2249,0.2269,0.2209,0.2209,1414716.0],["1986-04-02",0.2229,0.237,0.2229,0.237,2204086.0],["1986-04-03",0.237,0.245,0.235,0.237,1937545.0],["1986-04-04",0.237,0.239,0.233,0.233,732987.0],["1986-04-07",0.2309,0.2309,0.2249,0.2269,881634.0],["1986-04-08",0.2249,0.2249,0.2209,0.2249,574088.0],["1986-04-09",0.2249,0.2269,0.2229,0.2249,230660.0],["1986-04-10",0.2269,0.233,0.2269,0.2309,1235313.0],["1986-04-11",0.2309,0.2309,0.2289,0.2289,76887.0],["1986-04-14",0.2289,0.233,0.2289,0.2289,143522.0],["1986-04-15",0.2309,0.235,0.2309,0.234,538207.0],["1986-04-16",0.234,0.251,0.2309,0.251,1599244.0],["1986-04-17",0.251,0.253,0.247,0.253,1727388.0],["1986-04-18",0.253,0.253,0.249,0.249,1348080.0],["1986-04-21",0.249,0.255,0.249,0.255,835502.0],["1986-04-22",0.255,0.255,0.251,0.255,1096917.0],["1986-04-23",0.255,0.255,0.251,0.253,179402.0],["1986-04-24",0.253,0.255,0.251,0.255,809873.0],["1986-04-25",0.255,0.255,0.243,0.243,1389087.0],["1986-04-28",0.243,0.243,0.233,0.237,753490.0],["1986-04-29",0.237,0.237,0.2289,0.2289,246038.0],["1986-04-30",0.2289,0.233,0.2289,0.2289,1178930.0],["1986-05-01",0.2289,0.233,0.2269,0.2269,312673.0],["1986-05-02",0.2269,0.2309,0.2269,0.2309,825251.0],["1986-05-05",0.2309,0.2309,0.2289,0.2309,179402.0],["1986-05-06",0.2309,0.235,0.2289,0.2309,333176.0],["1986-05-07",0.2309,0.235,0.2269,0.2269,1286571.0],["1986-05-08",0.2269,0.2309,0.2269,0.2269,30755.0],["1986-05-09",0.2269,0.2309,0.2269,0.2269,205031.0],["1986-05-12",0.2269,0.2309,0.2189,0.2209,574088.0],["1986-05-13",0.2209,0.2209,0.2149,0.2149,686855.0],["1986-05-14",0.2149,0.2189,0.2149,0.2189,584339.0],["1986-05-15",0.2209,0.2229,0.2209,0.2209,548459.0],["1986-05-16",0.2229,0.2249,0.2229,0.2249,666352.0],["1986-05-19",0.2249,0.2249,0.2209,0.2229,266541.0],["1986-05-20",0.2229,0.235,0.2229,0.235,1435219.0],["1986-05-21",0.239,0.245,0.239,0.241,748364.0],["1986-05-22",0.241,0.243,0.239,0.243,189654.0],["1986-05-23",0.243,0.243,0.235,0.235,2106696.0],["1986-05-27",0.235,0.237,0.233,0.237,620220.0],["1986-05-28",0.237,0.237,0.235,0.237,599716.0],["1986-05-29",0.237,0.243,0.237,0.243,594591.0],["1986-05-30",0.243,0.243,0.237,0.241,1209684.0],["1986-06-02",0.241,0.241,0.235,0.235,743238.0],["1986-06-03",0.235,0.239,0.235,0.239,404937.0],["1986-06-04",0.239,0.247,0.237,0.247,1414716.0],["1986-06-05",0.247,0.249,0.243,0.245,435691.0],["1986-06-06",0.245,0.249,0.245,0.245,999527.0],["1986-06-09",0.245,0.249,0.245,0.247,256289.0],["1986-06-10",0.247,0.249,0.245,0.245,317798.0],["1986-06-11",0.245,0.249,0.245,0.249,779119.0],["1986-06-12",0.249,0.251,0.247,0.249,246038.0],["1986-06-13",0.249,0.251,0.249,0.251,107641.0],["1986-06-16",0.251,0.253,0.249,0.253,276792.0],["1986-06-17",0.253,0.255,0.251,0.255,394685.0],["1986-06-18",0.255,0.2571,0.253,0.253,276792.0],["1986-06-19",0.253,0.2571,0.253,0.2571,76887.0],["1986-06-20",0.2571,0.2571,0.247,0.247,2296350.0],["1986-06-23",0.247,0.249,0.243,0.243,789370.0],["1986-06-24",0.243,0.247,0.243,0.244,661226.0],["1986-06-25",0.244,0.245,0.241,0.245,3034463.0],["1986-06-26",0.245,0.245,0.243,0.243,707358.0],["1986-06-27",0.243,0.243,0.237,0.237,779119.0],["1986-06-30",0.237,0.241,0.237,0.241,1717137.0],["1986-07-01",0.241,0.241,0.237,0.241,76887.0],["1986-07-02",0.237,0.237,0.233,0.233,210157.0],["1986-07-03",0.233,0.237,0.2269,0.2289,533081.0],["1986-07-07",0.2289,0.2289,0.2249,0.2249,1178930.0],["1986-07-08",0.2249,0.2249,0.2109,0.2109,1363458.0],["1986-07-09",0.2129,0.2129,0.2109,0.2109,1235313.0],["1986-07-10",0.2129,0.2129,0.2109,0.2109,1553112.0],["1986-07-11",0.2109,0.2129,0.2028,0.2028,1676130.0],["1986-07-14",0.2008,0.2028,0.1868,0.1868,1527483.0],["1986-07-15",0.1888,0.1888,0.1727,0.1827,3398393.0],["1986-07-16",0.1848,0.1888,0.1807,0.1888,1440345.0],["1986-07-17",0.1908,0.1948,0.1868,0.1948,630471.0],["1986-07-18",0.1948,0.1968,0.1928,0.1948,830377.0],["1986-07-21",0.1928,0.2089,0.1928,0.2068,1491602.0],["1986-07-22",0.2089,0.2149,0.2089,0.2089,5002763.0],["1986-07-23",0.2109,0.2109,0.2028,0.2109,1378835.0],["1986-07-24",0.2129,0.2129,0.2089,0.2109,686855.0],["1986-07-25",0.2089,0.2109,0.2028,0.2048,394685.0],["1986-07-28",0.2068,0.2068,0.2008,0.2008,999527.0],["1986-07-29",0.1998,0.2008,0.1968,0.1968,1235313.0],["1986-07-30",0.1968,0.2008,0.1868,0.1908,589465.0],["1986-07-31",0.1868,0.1908,0.1848,0.1848,558710.0],["1986-08-01",0.1848,0.1908,0.1707,0.1707,1235313.0],["1986-08-04",0.1727,0.1727,0.1627,0.1727,3085720.0],["1986-08-05",0.1707,0.1747,0.1707,0.1727,1035408.0],["1986-08-06",0.1747,0.1747,0.1727,0.1747,235786.0],["1986-08-07",0.1747,0.1787,0.1727,0.1787,1681256.0],["1986-08-08",0.1787,0.1827,0.1787,0.1827,348553.0],["1986-08-11",0.1827,0.1968,0.1787,0.1968,963647.0],["1986-08-12",0.1988,0.2089,0.1988,0.2068,1107169.0],["1986-08-13",0.2068,0.2068,0.2028,0.2028,615094.0],["1986-08-14",0.2048,0.2048,0.2008,0.2008,2045187.0],["1986-08-15",0.2048,0.2048,0.1988,0.2008,435691.0],["1986-08-18",0.2048,0.2068,0.2028,0.2068,5054020.0],["1986-08-19",0.2089,0.2129,0.2068,0.2129,2603897.0],["1986-08-20",0.2129,0.2129,0.2089,0.2089,548459.0],["1986-08-21",0.2129,0.2129,0.2068,0.2109,1245565.0],["1986-08-22",0.2109,0.2109,0.2089,0.2109,1645376.0],["1986-08-25",0.2089,0.2109,0.2068,0.2109,609968.0],["1986-08-26",0.2109,0.2109,0.2089,0.2089,922641.0],["1986-08-27",0.2089,0.2089,0.2028,0.2068,1527483.0],["1986-08-28",0.2028,0.2068,0.1968,0.2008,604842.0],["1986-08-29",0.1968,0.2028,0.1968,0.1988,271666.0],["1986-09-02",0.1988,0.2048,0.1988,0.2008,1143049.0],["1986-09-03",0.2028,0.2028,0.1988,0.2028,3244620.0],["1986-09-04",0.1988,0.2028,0.1968,0.2008,1137923.0],["1986-09-05",0.1988,0.1998,0.1948,0.1998,2198960.0],["1986-09-08",0.1948,0.1988,0.1928,0.1928,507452.0],["1986-09-09",0.1968,0.1988,0.1928,0.1968,2019558.0],["1986-09-10",0.1968,0.1988,0.1928,0.1928,394685.0],["1986-09-11",0.1928,0.1928,0.1827,0.1868,635597.0],["1986-09-12",0.1827,0.1848,0.1707,0.1727,1455722.0],["1986-09-15",0.1767,0.1848,0.1707,0.1848,1952923.0],["1986-09-16",0.1868,0.1868,0.1827,0.1848,353679.0],["1986-09-17",0.1848,0.1848,0.1827,0.1838,123019.0],["1986-09-18",0.1848,0.1888,0.1827,0.1888,302421.0],["1986-09-19",0.1888,0.1898,0.1888,0.1898,194780.0],["1986-09-22",0.1898,0.1988,0.1898,0.1978,512578.0],["1986-09-23",0.1988,0.1998,0.1988,0.1998,199905.0],["1986-09-24",0.1988,0.1988,0.1958,0.1958,604842.0],["1986-09-25",0.1958,0.1988,0.1928,0.1938,840628.0],["1986-09-26",0.1968,0.1968,0.1958,0.1958,722735.0],["1986-09-29",0.1978,0.1978,0.1958,0.1958,179402.0],["1986-09-30",0.1968,0.1968,0.1948,0.1968,246038.0],["1986-10-01",0.1968,0.1968,0.1958,0.1958,389559.0],["1986-10-02",0.1958,0.1958,0.1958,0.1958,25629.0],["1986-10-03",0.1948,0.1958,0.1948,0.1958,46132.0],["1986-10-06",0.1948,0.1958,0.1948,0.1958,56384.0],["1986-10-07",0.1948,0.1948,0.1928,0.1948,143522.0],["1986-10-08",0.1958,0.1958,0.1898,0.1898,456195.0],["1986-10-09",0.1908,0.1908,0.1858,0.1878,343427.0],["1986-10-10",0.1868,0.1868,0.1858,0.1858,123019.0],["1986-10-13",0.1858,0.1888,0.1848,0.1888,379308.0],["1986-10-14",0.1888,0.1888,0.1848,0.1858,235786.0],["1986-10-15",0.1868,0.1878,0.1848,0.1848,133270.0],["1986-10-16",0.1868,0.1868,0.1817,0.1848,251163.0],["1986-10-17",0.1848,0.1848,0.1817,0.1848,194780.0],["1986-10-20",0.1827,0.1838,0.1827,0.1827,82013.0],["1986-10-21",0.1807,0.1838,0.1767,0.1807,1004653.0],["1986-10-22",0.1827,0.1838,0.1827,0.1838,225534.0],["1986-10-23",0.1848,0.1908,0.1848,0.1898,358805.0],["1986-10-24",0.1898,0.1908,0.1878,0.1878,287044.0],["1986-10-27",0.1898,0.1898,0.1878,0.1898,138396.0],["1986-10-28",0.1908,0.1908,0.1858,0.1878,1506980.0],["1986-10-29",0.1898,0.1928,0.1888,0.1928,609968.0],["1986-10-30",0.1958,0.1988,0.1948,0.1988,399811.0],["1986-10-31",0.1998,0.2018,0.1998,0.2018,1599244.0],["1986-11-03",0.2018,0.2018,0.1978,0.1978,445943.0],["1986-11-04",0.1988,0.1988,0.1938,0.1938,148648.0],["1986-11-05",0.1968,0.1968,0.1928,0.1938,384434.0],["1986-11-06",0.1948,0.1988,0.1948,0.1988,430566.0],["1986-11-07",0.1968,0.1968,0.1948,0.1958,128145.0],["1986-11-10",0.1948,0.1948,0.1928,0.1928,328050.0],["1986-11-11",0.1908,0.1918,0.1898,0.1918,128145.0],["1986-11-12",0.1918,0.1988,0.1898,0.1898,281918.0],["1986-11-13",0.1908,0.1908,0.1898,0.1898,123019.0],["1986-11-14",0.1898,0.1908,0.1888,0.1888,117893.0],["1986-11-17",0.1868,0.1868,0.1787,0.1787,517704.0],["1986-11-18",0.1767,0.1787,0.1737,0.1747,1978552.0],["1986-11-19",0.1727,0.1807,0.1727,0.1797,394685.0],["1986-11-20",0.1797,0.1858,0.1787,0.1848,251163.0],["1986-11-21",0.1868,0.1868,0.1868,0.1868,117893.0],["1986-11-24",0.1848,0.1848,0.1797,0.1807,317798.0],["1986-11-25",0.1807,0.1817,0.1747,0.1747,1445470.0],["1986-11-26",0.1727,0.1787,0.1707,0.1787,2234841.0],["1986-11-28",0.1807,0.1878,0.1807,0.1878,533081.0],["1986-12-01",0.1868,0.1868,0.1827,0.1858,164025.0],["1986-12-02",0.1868,0.1918,0.1868,0.1918,481823.0],["1986-12-03",0.1898,0.1988,0.1898,0.1988,317798.0],["1986-12-04",0.1998,0.2068,0.1998,0.2068,650974.0],["1986-12-05",0.2078,0.2129,0.2078,0.2119,1137923.0],["1986-12-08",0.2109,0.2149,0.2109,0.2149,328050.0],["1986-12-09",0.2169,0.2169,0.2058,0.2068,1030282.0],["1986-12-10",0.2058,0.2058,0.1998,0.2008,697106.0],["1986-12-11",0.2028,0.2048,0.2028,0.2038,174277.0],["1986-12-12",0.2018,0.2018,0.1978,0.1978,763741.0],["1986-12-15",0.1998,0.2008,0.1968,0.2008,353679.0],["1986-12-16",0.1988,0.2008,0.1978,0.2008,297295.0],["1986-12-17",0.2008,0.2028,0.1978,0.2028,1476225.0],["1986-12-18",0.1998,0.2028,0.1998,0.2008,420314.0],["1986-12-19",0.2008,0.2048,0.1968,0.2048,768867.0],["1986-12-22",0.2028,0.2028,0.1988,0.2018,574088.0],["1986-12-23",0.2018,0.2038,0.2008,0.2038,1194307.0],["1986-12-24",0.2028,0.2048,0.2028,0.2038,123019.0],["1986-12-26",0.2048,0.2058,0.2038,0.2038,189654.0],["1986-12-29",0.2028,0.2028,0.2018,0.2018,538207.0],["1986-12-30",0.2048,0.2068,0.2038,0.2038,1030282.0],["1986-12-31",0.1998,0.2048,0.1998,0.1998,471572.0],["1987-01-02",0.2018,0.2038,0.2008,0.2028,128145.0],["1987-01-05",0.2048,0.2099,0.2038,0.2089,440817.0],["1987-01-06",0.2078,0.2149,0.2078,0.2129,1691508.0],["1987-01-07",0.2139,0.2169,0.2129,0.2149,445943.0],["1987-01-08",0.2169,0.2189,0.2159,0.2189,2383488.0],["1987-01-09",0.2189,0.2189,0.2149,0.2169,486949.0],["1987-01-12",0.2189,0.2269,0.2189,0.2259,507452.0],["1987-01-13",0.2219,0.2269,0.2199,0.2239,758616.0],["1987-01-14",0.2229,0.2249,0.2189,0.2189,1086666.0],["1987-01-15",0.2219,0.2249,0.2189,0.2229,814999.0],["1987-01-16",0.2239,0.2239,0.2159,0.2189,317798.0],["1987-01-19",0.2169,0.2169,0.2129,0.2139,261415.0],["1987-01-20",0.2169,0.2169,0.2149,0.2159,3183110.0],["1987-01-21",0.2169,0.2169,0.2119,0.2139,256289.0],["1987-01-22",0.2129,0.2229,0.2129,0.2229,938018.0],["1987-01-23",0.2209,0.2269,0.2169,0.2179,1030282.0],["1987-01-26",0.2169,0.2169,0.2109,0.2129,907263.0],["1987-01-27",0.2129,0.2209,0.2129,0.2199,789370.0],["1987-01-28",0.2219,0.2249,0.2209,0.2249,1209684.0],["1987-01-29",0.2259,0.233,0.2249,0.2289,743238.0],["1987-01-30",0.2309,0.239,0.2309,0.239,497201.0],["1987-02-02",0.24,0.255,0.239,0.251,1307074.0],["1987-02-03",0.247,0.255,0.241,0.249,1219936.0],["1987-02-04",0.248,0.252,0.244,0.246,374182.0],["1987-02-05",0.241,0.248,0.239,0.247,1799149.0],["1987-02-06",0.245,0.256,0.241,0.255,1132798.0],["1987-02-09",0.253,0.256,0.249,0.256,527955.0],["1987-02-10",0.254,0.256,0.249,0.253,394685.0],["1987-02-11",0.254,0.2581,0.254,0.2571,399811.0],["1987-02-12",0.2581,0.2621,0.2571,0.2591,1363458.0],["1987-02-13",0.2571,0.2591,0.255,0.2571,1132798.0],["1987-02-17",0.256,0.2571,0.249,0.253,609968.0],["1987-02-18",0.252,0.256,0.25,0.251,984150.0],["1987-02-19",0.253,0.253,0.248,0.248,676603.0],["1987-02-20",0.248,0.252,0.247,0.252,425440.0],["1987-02-23",0.25,0.252,0.248,0.248,230660.0],["1987-02-24",0.249,0.251,0.247,0.247,722735.0],["1987-02-25",0.247,0.248,0.246,0.248,225534.0],["1987-02-26",0.247,0.249,0.247,0.248,609968.0],["1987-02-27",0.248,0.248,0.246,0.246,276792.0],["1987-03-02",0.246,0.252,0.246,0.252,246038.0],["1987-03-03",0.25,0.251,0.25,0.25,97390.0],["1987-03-04",0.252,0.2591,0.252,0.2581,358805.0],["1987-03-05",0.2591,0.2691,0.2591,0.2681,461320.0],["1987-03-06",0.2671,0.2681,0.2651,0.2681,281918.0],["1987-03-09",0.2681,0.2681,0.2621,0.2641,169151.0],["1987-03-10",0.2621,0.2651,0.2611,0.2641,76887.0],["1987-03-11",0.2611,0.2661,0.2591,0.2661,220409.0],["1987-03-12",0.2671,0.2721,0.2661,0.2721,205031.0],["1987-03-13",0.2711,0.2811,0.2711,0.2801,343427.0],["1987-03-16",0.2781,0.2791,0.2731,0.2741,266541.0],["1987-03-17",0.2691,0.2711,0.2611,0.2691,1778646.0],["1987-03-18",0.2681,0.2711,0.2671,0.2681,548459.0],["1987-03-19",0.2671,0.2691,0.2661,0.2671,266541.0],["1987-03-20",0.2671,0.2771,0.2671,0.2731,963647.0],["1987-03-23",0.2711,0.2721,0.2681,0.2681,328050.0],["1987-03-24",0.2671,0.2691,0.2631,0.2651,456195.0],["1987-03-25",0.2651,0.2701,0.2651,0.2701,169151.0],["1987-03-26",0.2721,0.2721,0.2611,0.2611,333176.0],["1987-03-27",0.2621,0.2691,0.2611,0.2671,256289.0],["1987-03-30",0.2591,0.2621,0.2571,0.2581,686855.0],["1987-03-31",0.2581,0.2641,0.2571,0.2641,753490.0],["1987-04-01",0.2631,0.2681,0.2611,0.2661,789370.0],["1987-04-02",0.2661,0.2681,0.2661,0.2661,97390.0],["1987-04-03",0.2661,0.2691,0.2651,0.2681,369056.0],["1987-04-06",0.2691,0.2771,0.2691,0.2771,230660.0],["1987-04-07",0.2751,0.2811,0.2751,0.2801,328050.0],["1987-04-08",0.2801,0.2811,0.2801,0.2801,220409.0],["1987-04-09",0.2801,0.2801,0.2731,0.2731,184528.0],["1987-04-10",0.2751,0.2751,0.2721,0.2731,41006.0],["1987-04-13",0.2721,0.2721,0.2701,0.2721,220409.0],["1987-04-14",0.2721,0.2721,0.2691,0.2691,604842.0],["1987-04-15",0.2711,0.2751,0.2711,0.2731,138396.0],["1987-04-16",0.2711,0.2731,0.2711,0.2721,251163.0],["1987-04-20",0.2741,0.2741,0.2691,0.2691,425440.0],["1987-04-21",0.2681,0.2681,0.255,0.255,497201.0],["1987-04-22",0.252,0.2611,0.252,0.2611,584339.0],["1987-04-23",0.2631,0.2651,0.2611,0.2651,292170.0],["1987-04-24",0.2651,0.2651,0.254,0.254,533081.0],["1987-04-27",0.253,0.255,0.251,0.254,435691.0],["1987-04-28",0.256,0.256,0.255,0.256,117893.0],["1987-04-29",0.256,0.2571,0.254,0.256,143522.0],["1987-04-30",0.254,0.2571,0.253,0.2571,994402.0],["1987-05-01",0.2571,0.2571,0.254,0.254,82013.0],["1987-05-04",0.253,0.254,0.251,0.252,205031.0],["1987-05-05",0.252,0.253,0.251,0.253,645848.0],["1987-05-06",0.255,0.256,0.254,0.254,56384.0],["1987-05-07",0.254,0.254,0.251,0.251,56384.0],["1987-05-08",0.253,0.255,0.253,0.255,379308.0],["1987-05-11",0.254,0.2641,0.254,0.2631,856005.0],["1987-05-12",0.2611,0.2611,0.2591,0.2591,451069.0],["1987-05-13",0.2591,0.2601,0.254,0.254,1876036.0],["1987-05-14",0.255,0.255,0.251,0.251,307547.0],["1987-05-15",0.249,0.25,0.246,0.246,143522.0],["1987-05-18",0.245,0.248,0.244,0.245,184528.0],["1987-05-19",0.247,0.249,0.242,0.244,205031.0],["1987-05-20",0.242,0.242,0.233,0.235,609968.0],["1987-05-21",0.235,0.239,0.233,0.233,604842.0],["1987-05-22",0.234,0.236,0.2309,0.234,430566.0],["1987-05-26",0.235,0.243,0.235,0.243,379308.0],["1987-05-27",0.245,0.247,0.244,0.245,205031.0],["1987-05-28",0.243,0.243,0.241,0.241,46132.0],["1987-05-29",0.242,0.242,0.238,0.238,158899.0],["1987-06-01",0.237,0.237,0.235,0.235,902138.0],["1987-06-02",0.236,0.236,0.233,0.233,363930.0],["1987-06-03",0.234,0.235,0.233,0.233,51258.0],["1987-06-04",0.2319,0.233,0.2319,0.233,184528.0],["1987-06-05",0.2309,0.233,0.2309,0.2309,51258.0],["1987-06-08",0.2309,0.2309,0.2269,0.2269,568962.0],["1987-06-09",0.2289,0.2319,0.2269,0.2319,225534.0],["1987-06-10",0.233,0.238,0.2309,0.237,256289.0],["1987-06-11",0.236,0.238,0.235,0.238,117893.0],["1987-06-12",0.236,0.236,0.233,0.234,128145.0],["1987-06-15",0.236,0.237,0.236,0.237,451069.0],["1987-06-16",0.239,0.241,0.239,0.239,133270.0],["1987-06-17",0.238,0.241,0.238,0.241,328050.0],["1987-06-18",0.239,0.239,0.238,0.239,174277.0],["1987-06-19",0.238,0.239,0.238,0.239,374182.0],["1987-06-22",0.24,0.241,0.239,0.239,189654.0],["1987-06-23",0.239,0.239,0.239,0.239,66635.0],["1987-06-24",0.239,0.243,0.239,0.242,76887.0],["1987-06-25",0.244,0.244,0.242,0.242,97390.0],["1987-06-26",0.242,0.244,0.242,0.244,507452.0],["1987-06-29",0.247,0.247,0.246,0.247,189654.0],["1987-06-30",0.248,0.248,0.245,0.247,71761.0],["1987-07-01",0.246,0.247,0.244,0.246,87138.0],["1987-07-02",0.244,0.244,0.244,0.244,5126.0],["1987-07-06",0.243,0.243,0.243,0.243,76887.0],["1987-07-07",0.244,0.244,0.239,0.239,281918.0],["1987-07-08",0.237,0.237,0.2289,0.2289,948270.0],["1987-07-09",0.2289,0.2289,0.2189,0.2189,543333.0],["1987-07-10",0.2189,0.2229,0.2189,0.2229,538207.0],["1987-07-13",0.2249,0.2269,0.2249,0.2259,210157.0],["1987-07-14",0.2269,0.2279,0.2259,0.2279,102516.0],["1987-07-15",0.2269,0.2289,0.2269,0.2279,369056.0],["1987-07-16",0.2289,0.2289,0.2229,0.2239,107641.0],["1987-07-17",0.2219,0.2269,0.2219,0.2259,3070343.0],["1987-07-20",0.2239,0.2259,0.2169,0.2169,691980.0],["1987-07-21",0.2169,0.2209,0.2169,0.2169,251163.0],["1987-07-22",0.2149,0.2159,0.2129,0.2129,435691.0],["1987-07-23",0.2109,0.2109,0.2018,0.2038,850880.0],["1987-07-24",0.2038,0.2048,0.2028,0.2048,512578.0],["1987-07-27",0.2591,0.2631,0.255,0.255,25352114.0],["1987-07-28",0.256,0.2581,0.256,0.2571,7176094.0],["1987-07-29",0.2571,0.2581,0.2571,0.2571,1501854.0],["1987-07-30",0.2571,0.2611,0.2571,0.2591,938018.0],["1987-07-31",0.2591,0.2601,0.2591,0.2591,989276.0],["1987-08-03",0.2591,0.2601,0.2571,0.2571,3254871.0],["1987-08-04",0.2571,0.2591,0.2571,0.2581,4167260.0],["1987-08-05",0.2581,0.2591,0.2581,0.2581,1322452.0],["1987-08-06",0.2581,0.2581,0.2571,0.2581,4608077.0],["1987-08-07",0.2581,0.2591,0.2581,0.2581,1465973.0],["1987-08-10",0.2581,0.2581,0.2581,0.2581,1204559.0],["1987-08-11",0.2581,0.2591,0.2581,0.2591,1117420.0],["1987-08-12",0.2591,0.2631,0.2591,0.2621,1932420.0],["1987-08-13",0.2621,0.2641,0.2621,0.2631,4936127.0],["1987-08-14",0.2641,0.2651,0.2641,0.2651,2352734.0],["1987-08-17",0.2651,0.2651,0.2641,0.2641,1496728.0],["1987-08-18",0.2641,0.2641,0.2641,0.2641,2716664.0],["1987-08-19",0.2641,0.2651,0.2641,0.2651,2306602.0],["1987-08-20",0.2641,0.2651,0.2611,0.2631,497201.0],["1987-08-21",0.2641,0.2691,0.2641,0.2671,8754834.0],["1987-08-24",0.2691,0.2691,0.2651,0.2651,215283.0],["1987-08-25",0.2631,0.2691,0.2631,0.2671,1219936.0],["1987-08-26",0.2721,0.2721,0.2661,0.2661,2516759.0],["1987-08-27",0.2651,0.2691,0.2651,0.2691,317798.0],["1987-08-28",0.2671,0.2691,0.2661,0.2661,220409.0],["1987-08-31",0.2661,0.2661,0.2661,0.2661,61509.0],["1987-09-01",0.2661,0.2661,0.2651,0.2651,210157.0],["1987-09-02",0.2651,0.2651,0.2651,0.2651,322924.0],["1987-09-03",0.2651,0.2711,0.2651,0.2701,1096917.0],["1987-09-04",0.2691,0.2691,0.2681,0.2681,51258.0],["1987-09-08",0.2671,0.2701,0.2671,0.2671,425440.0],["1987-09-09",0.2661,0.2661,0.2651,0.2661,56384.0],["1987-09-10",0.2651,0.2651,0.2651,0.2651,10252.0],["1987-09-11",0.2651,0.2651,0.2651,0.2651,107641.0],["1987-09-14",0.2641,0.2641,0.2601,0.2601,220409.0],["1987-09-15",0.2611,0.2621,0.2601,0.2601,51258.0],["1987-09-16",0.2591,0.2601,0.2571,0.2571,76887.0],["1987-09-17",0.256,0.256,0.254,0.254,51258.0],["1987-09-18",0.254,0.255,0.254,0.255,87138.0],["1987-09-21",0.253,0.254,0.253,0.254,30755.0],["1987-09-22",0.253,0.253,0.253,0.253,5126.0],["1987-09-23",0.255,0.255,0.255,0.255,25629.0],["1987-09-24",0.256,0.256,0.255,0.255,1870910.0],["1987-09-25",0.255,0.255,0.255,0.255,61509.0],["1987-09-28",0.2571,0.2581,0.256,0.2581,97390.0],["1987-09-29",0.2591,0.2601,0.2581,0.2601,138396.0],["1987-09-30",0.2611,0.2641,0.2611,0.2641,107641.0],["1987-10-01",0.2663,0.2663,0.2643,0.2663,35880.0],["1987-10-02",0.2683,0.2784,0.2683,0.2774,143522.0],["1987-10-05",0.2794,0.2794,0.2774,0.2774,92264.0],["1987-10-06",0.2764,0.2764,0.2724,0.2724,153773.0],["1987-10-07",0.2724,0.2724,0.2693,0.2703,179402.0],["1987-10-08",0.2693,0.2703,0.2683,0.2703,210157.0],["1987-10-09",0.2693,0.2713,0.2693,0.2713,179402.0],["1987-10-12",0.2693,0.2693,0.2683,0.2683,20503.0],["1987-10-13",0.2693,0.2703,0.2693,0.2693,112767.0],["1987-10-14",0.2713,0.2713,0.2673,0.2673,76887.0],["1987-10-15",0.2653,0.2653,0.2582,0.2592,348553.0],["1987-10-16",0.2602,0.2602,0.2582,0.2592,102516.0],["1987-10-19",0.2582,0.2582,0.2381,0.2381,1122546.0],["1987-10-20",0.232,0.233,0.226,0.227,292170.0],["1987-10-21",0.226,0.232,0.226,0.232,246038.0],["1987-10-22",0.23,0.231,0.23,0.231,15377.0],["1987-10-23",0.23,0.23,0.2239,0.2239,66635.0],["1987-10-26",0.2179,0.2179,0.2078,0.2078,507452.0],["1987-10-27",0.2058,0.2058,0.2017,0.2017,210157.0],["1987-10-28",0.1997,0.1997,0.1957,0.1957,225534.0],["1987-10-29",0.1937,0.1937,0.1937,0.1937,97390.0],["1987-10-30",0.1917,0.1917,0.1917,0.1917,61509.0],["1987-11-02",0.1896,0.1896,0.1876,0.1876,102516.0],["1987-11-03",0.1876,0.1896,0.1856,0.1856,246038.0],["1987-11-04",0.1856,0.1856,0.1816,0.1816,358805.0],["1987-11-05",0.1816,0.1856,0.1816,0.1856,1353206.0],["1987-11-06",0.1836,0.1836,0.1816,0.1816,97390.0],["1987-11-09",0.1816,0.1816,0.1816,0.1816,25629.0],["1987-11-10",0.1795,0.1795,0.1795,0.1795,112767.0],["1987-11-11",0.1775,0.1795,0.1775,0.1785,82013.0],["1987-11-12",0.1806,0.1826,0.1806,0.1816,66635.0],["1987-11-13",0.1826,0.1826,0.1826,0.1826,0.0],["1987-11-16",0.1836,0.1917,0.1836,0.1917,507452.0],["1987-11-17",0.1937,0.1957,0.1937,0.1957,112767.0],["1987-11-18",0.1957,0.1957,0.1937,0.1957,41006.0],["1987-11-19",0.1957,0.1957,0.1927,0.1927,87138.0],["1987-11-20",0.1927,0.1937,0.1906,0.1906,112767.0],["1987-11-23",0.1927,0.1927,0.1906,0.1906,128145.0],["1987-11-24",0.1906,0.1957,0.1906,0.1957,46132.0],["1987-11-25",0.1937,0.1957,0.1937,0.1937,199905.0],["1987-11-27",0.1937,0.1937,0.1937,0.1937,0.0],["1987-11-30",0.1937,0.1937,0.1856,0.1856,312673.0],["1987-12-01",0.1846,0.1856,0.1846,0.1856,46132.0],["1987-12-02",0.1856,0.1856,0.1816,0.1816,199905.0],["1987-12-03",0.1816,0.1816,0.1775,0.1775,35880.0],["1987-12-04",0.1775,0.1775,0.1775,0.1775,281918.0],["1987-12-07",0.1775,0.1795,0.1775,0.1775,302421.0],["1987-12-08",0.1775,0.1775,0.1775,0.1775,20503.0],["1987-12-09",0.1775,0.1795,0.1775,0.1795,51258.0],["1987-12-10",0.1775,0.1795,0.1775,0.1795,30755.0],["1987-12-11",0.1775,0.1775,0.1775,0.1775,10252.0],["1987-12-14",0.1775,0.1816,0.1775,0.1816,5192416.0],["1987-12-15",0.1826,0.1836,0.1816,0.1816,117893.0],["1987-12-16",0.1816,0.1846,0.1816,0.1836,143522.0],["1987-12-17",0.1836,0.1836,0.1836,0.1836,10252.0],["1987-12-18",0.1816,0.1846,0.1816,0.1846,353679.0],["1987-12-21",0.1856,0.1876,0.1856,0.1876,61509.0],["1987-12-22",0.1856,0.1856,0.1816,0.1816,194780.0],["1987-12-23",0.1795,0.1795,0.1775,0.1775,133270.0],["1987-12-24",0.1775,0.1775,0.1775,0.1775,5126.0],["1987-12-28",0.1795,0.1795,0.1775,0.1795,158899.0],["1987-12-29",0.1795,0.1795,0.1775,0.1775,938018.0],["1987-12-30",0.1788,0.1828,0.1788,0.1808,246038.0],["1987-12-31",0.1808,0.1848,0.1788,0.1848,527955.0],["1988-01-04",0.1859,0.1909,0.1859,0.1909,538207.0],["1988-01-05",0.193,0.196,0.193,0.196,66635.0],["1988-01-06",0.197,0.198,0.196,0.196,179402.0],["1988-01-07",0.198,0.198,0.195,0.195,76887.0],["1988-01-08",0.193,0.193,0.1889,0.1889,194780.0],["1988-01-11",0.1869,0.1869,0.1869,0.1869,143522.0],["1988-01-12",0.1879,0.1879,0.1879,0.1879,10252.0],["1988-01-13",0.1879,0.1889,0.1869,0.1889,41006.0],["1988-01-14",0.1879,0.1899,0.1879,0.1899,15377.0],["1988-01-15",0.1909,0.195,0.1909,0.193,76887.0],["1988-01-18",0.193,0.193,0.193,0.193,35880.0],["1988-01-19",0.193,0.195,0.193,0.195,25629.0],["1988-01-20",0.195,0.196,0.195,0.196,92264.0],["1988-01-21",0.195,0.197,0.195,0.197,15377.0],["1988-01-22",0.198,0.198,0.196,0.197,20503.0],["1988-01-25",0.197,0.197,0.196,0.196,261415.0],["1988-01-26",0.197,0.197,0.197,0.197,10252.0],["1988-01-27",0.196,0.198,0.196,0.198,46132.0],["1988-01-28",0.198,0.198,0.195,0.195,322924.0],["1988-01-29",0.194,0.194,0.193,0.193,276792.0],["1988-02-01",0.193,0.196,0.193,0.196,568962.0],["1988-02-02",0.198,0.2001,0.198,0.2001,148648.0],["1988-02-03",0.2011,0.2011,0.2011,0.2011,5126.0],["1988-02-04",0.2001,0.2011,0.2001,0.2001,76887.0],["1988-02-05",0.2001,0.2001,0.198,0.1991,435691.0],["1988-02-08",0.1991,0.1991,0.1991,0.1991,10252.0],["1988-02-09",0.1991,0.1991,0.1991,0.1991,0.0],["1988-02-10",0.2001,0.2001,0.2001,0.2001,5126.0],["1988-02-11",0.2011,0.2011,0.1991,0.2011,763741.0],["1988-02-12",0.2001,0.2021,0.2001,0.2021,128145.0],["1988-02-16",0.2052,0.2052,0.2031,0.2031,71761.0],["1988-02-17",0.2052,0.2163,0.2031,0.2163,461320.0],["1988-02-18",0.2194,0.2275,0.2194,0.2265,533081.0],["1988-02-19",0.2275,0.2295,0.2275,0.2295,35880.0],["1988-02-22",0.2316,0.2356,0.2316,0.2326,205031.0],["1988-02-23",0.2316,0.2316,0.2316,0.2316,15377.0],["1988-02-24",0.2305,0.2305,0.2285,0.2285,246038.0],["1988-02-25",0.2285,0.2295,0.2285,0.2295,46132.0],["1988-02-26",0.2316,0.2316,0.2316,0.2316,394685.0],["1988-02-29",0.2326,0.2336,0.2316,0.2336,563836.0],["1988-03-01",0.2336,0.2346,0.2336,0.2346,41006.0],["1988-03-02",0.2346,0.2478,0.2346,0.2478,1081540.0],["1988-03-03",0.2488,0.26,0.2488,0.258,840628.0],["1988-03-04",0.259,0.262,0.258,0.262,1168678.0],["1988-03-07",0.262,0.262,0.26,0.26,866257.0],["1988-03-08",0.26,0.262,0.26,0.262,1758143.0],["1988-03-09",0.26,0.262,0.258,0.258,768867.0],["1988-03-10",0.259,0.26,0.257,0.258,307547.0],["1988-03-11",0.2559,0.2559,0.2519,0.2539,307547.0],["1988-03-14",0.2519,0.2519,0.2519,0.2519,76887.0],["1988-03-15",0.2519,0.2519,0.2509,0.2519,123019.0],["1988-03-16",0.2539,0.2539,0.2519,0.2539,312673.0],["1988-03-17",0.2559,0.263,0.2539,0.263,1373709.0],["1988-03-18",0.263,0.263,0.261,0.261,445943.0],["1988-03-21",0.262,0.263,0.262,0.262,61509.0],["1988-03-22",0.261,0.2661,0.261,0.2661,164025.0],["1988-03-23",0.2661,0.2671,0.2651,0.2671,466446.0],["1988-03-24",0.2661,0.2671,0.2651,0.2671,784245.0],["1988-03-25",0.2671,0.2671,0.2661,0.2661,46132.0],["1988-03-28",0.2651,0.2651,0.2641,0.2641,276792.0],["1988-03-29",0.2641,0.2702,0.2641,0.2691,363930.0],["1988-03-30",0.2693,0.2724,0.2693,0.2693,317798.0],["1988-03-31",0.2693,0.2734,0.2683,0.2724,717609.0],["1988-04-04",0.2734,0.2755,0.2734,0.2744,87138.0],["1988-04-05",0.2734,0.2765,0.2734,0.2744,794496.0],["1988-04-06",0.2734,0.2734,0.2714,0.2714,210157.0],["1988-04-07",0.2714,0.2734,0.2704,0.2724,158899.0],["1988-04-08",0.2714,0.2734,0.2714,0.2714,210157.0],["1988-04-11",0.2704,0.2714,0.2693,0.2714,117893.0],["1988-04-12",0.2724,0.2765,0.2704,0.2765,281918.0],["1988-04-13",0.2765,0.2765,0.2755,0.2755,97390.0],["1988-04-14",0.2744,0.2744,0.2673,0.2673,343427.0],["1988-04-15",0.2653,0.2653,0.2632,0.2632,287044.0],["1988-04-18",0.2653,0.2653,0.2571,0.2571,271666.0],["1988-04-19",0.2561,0.2561,0.2551,0.2551,374182.0],["1988-04-20",0.253,0.2551,0.253,0.253,117893.0],["1988-04-21",0.2551,0.2581,0.2551,0.2561,1732514.0],["1988-04-22",0.2571,0.2571,0.2571,0.2571,15377.0],["1988-04-25",0.2581,0.2591,0.2581,0.2591,15377.0],["1988-04-26",0.2591,0.2591,0.2591,0.2591,15377.0],["1988-04-27",0.2591,0.2591,0.2591,0.2591,394685.0],["1988-04-28",0.2612,0.2622,0.2612,0.2622,148648.0],["1988-04-29",0.2612,0.2642,0.2612,0.2642,51258.0],["1988-05-02",0.2622,0.2632,0.2612,0.2632,169151.0],["1988-05-03",0.2622,0.2622,0.2622,0.2622,5126.0],["1988-05-04",0.2622,0.2653,0.2622,0.2622,87138.0],["1988-05-05",0.2622,0.2622,0.2612,0.2612,138396.0],["1988-05-06",0.2612,0.2612,0.2612,0.2612,5126.0],["1988-05-09",0.2612,0.2612,0.2612,0.2612,25629.0],["1988-05-10",0.2612,0.2612,0.2571,0.2581,415188.0],["1988-05-11",0.2571,0.2571,0.2551,0.2551,164025.0],["1988-05-12",0.2561,0.2581,0.2551,0.2571,527955.0],["1988-05-13",0.2561,0.2561,0.254,0.254,76887.0],["1988-05-16",0.253,0.253,0.251,0.251,210157.0],["1988-05-17",0.251,0.251,0.251,0.251,41006.0],["1988-05-18",0.251,0.251,0.251,0.251,0.0],["1988-05-19",0.253,0.253,0.252,0.252,128145.0],["1988-05-20",0.253,0.253,0.253,0.253,20503.0],["1988-05-23",0.252,0.252,0.252,0.252,102516.0],["1988-05-24",0.253,0.253,0.253,0.253,10252.0],["1988-05-25",0.252,0.252,0.252,0.252,25629.0],["1988-05-26",0.252,0.252,0.252,0.252,30755.0],["1988-05-27",0.254,0.254,0.254,0.254,246038.0],["1988-05-31",0.253,0.253,0.253,0.253,30755.0],["1988-06-01",0.253,0.254,0.253,0.254,15377.0],["1988-06-02",0.2551,0.2561,0.2551,0.2561,97390.0],["1988-06-03",0.2581,0.2591,0.2571,0.2591,46132.0],["1988-06-06",0.2581,0.2591,0.2581,0.2591,25629.0],["1988-06-07",0.2581,0.2612,0.2581,0.2612,384434.0],["1988-06-08",0.2632,0.2683,0.2622,0.2683,281918.0],["1988-06-09",0.2693,0.2704,0.2693,0.2693,71761.0],["1988-06-10",0.2693,0.2693,0.2693,0.2693,41006.0],["1988-06-13",0.2693,0.2714,0.2693,0.2714,56384.0],["1988-06-14",0.2704,0.2724,0.2704,0.2724,97390.0],["1988-06-15",0.2714,0.2734,0.2714,0.2734,281918.0],["1988-06-16",0.2724,0.2724,0.2724,0.2724,82013.0],["1988-06-17",0.2714,0.2724,0.2714,0.2714,117893.0],["1988-06-20",0.2724,0.2724,0.2704,0.2704,25629.0],["1988-06-21",0.2724,0.2724,0.2704,0.2704,15377.0],["1988-06-22",0.2673,0.2693,0.2673,0.2693,205031.0],["1988-06-23",0.2714,0.2724,0.2714,0.2724,292170.0],["1988-06-24",0.2724,0.2734,0.2724,0.2734,235786.0],["1988-06-27",0.2734,0.2744,0.2724,0.2724,66635.0],["1988-06-28",0.2744,0.2744,0.2724,0.2724,71761.0],["1988-06-29",0.2714,0.2724,0.2704,0.2704,292170.0],["1988-06-30",0.2704,0.2704,0.2663,0.2663,820125.0],["1988-07-01",0.2663,0.2694,0.2663,0.2673,158899.0],["1988-07-05",0.2684,0.2704,0.2663,0.2704,281918.0],["1988-07-06",0.2704,0.2704,0.2694,0.2704,261415.0],["1988-07-07",0.2704,0.2704,0.2704,0.2704,61509.0],["1988-07-08",0.2684,0.2684,0.2673,0.2673,51258.0],["1988-07-11",0.2694,0.2704,0.2673,0.2694,743238.0],["1988-07-12",0.2673,0.2694,0.2673,0.2694,251163.0],["1988-07-13",0.2694,0.2704,0.2694,0.2694,287044.0],["1988-07-14",0.2714,0.2827,0.2714,0.2827,445943.0],["1988-07-15",0.2827,0.2868,0.2827,0.2837,338302.0],["1988-07-18",0.2858,0.2909,0.2858,0.2899,430566.0],["1988-07-19",0.2888,0.2888,0.2878,0.2878,389559.0],["1988-07-20",0.2888,0.2888,0.2868,0.2878,56384.0],["1988-07-21",0.2888,0.2888,0.2868,0.2888,184528.0],["1988-07-22",0.2868,0.2878,0.2868,0.2868,199905.0],["1988-07-25",0.2858,0.2858,0.2827,0.2827,410063.0],["1988-07-26",0.2837,0.2837,0.2817,0.2817,25629.0],["1988-07-27",0.2806,0.2837,0.2806,0.2817,117893.0],["1988-07-28",0.2817,0.2827,0.2806,0.2806,117893.0],["1988-07-29",0.2827,0.2827,0.2806,0.2817,71761.0],["1988-08-01",0.2817,0.2817,0.2765,0.2786,656100.0],["1988-08-02",0.2765,0.2776,0.2765,0.2776,30755.0],["1988-08-03",0.2776,0.2776,0.2776,0.2776,1706885.0],["1988-08-04",0.2765,0.2781,0.2765,0.2781,133270.0],["1988-08-05",0.275,0.275,0.2735,0.2735,126436.0],["1988-08-08",0.2765,0.2765,0.275,0.2765,1739348.0],["1988-08-09",0.2765,0.2765,0.2719,0.275,136688.0],["1988-08-10",0.275,0.275,0.2704,0.2704,85430.0],["1988-08-11",0.2704,0.2704,0.2704,0.2704,23920.0],["1988-08-12",0.2689,0.2689,0.2673,0.2673,105933.0],["1988-08-15",0.2673,0.2673,0.2643,0.2658,71761.0],["1988-08-16",0.2658,0.2673,0.2627,0.2673,239203.0],["1988-08-17",0.2673,0.2673,0.2643,0.2643,58092.0],["1988-08-18",0.2658,0.2658,0.2581,0.2612,85430.0],["1988-08-19",0.2627,0.2627,0.2612,0.2627,27338.0],["1988-08-22",0.2643,0.2643,0.2627,0.2627,13669.0],["1988-08-23",0.2643,0.2719,0.2643,0.2719,205031.0],["1988-08-24",0.2719,0.2719,0.2673,0.2673,160608.0],["1988-08-25",0.2689,0.2689,0.2689,0.2689,30755.0],["1988-08-26",0.2689,0.2704,0.2673,0.2689,273375.0],["1988-08-29",0.2689,0.2689,0.2673,0.2673,85430.0],["1988-08-30",0.2673,0.2673,0.2612,0.2627,184528.0],["1988-08-31",0.2643,0.2658,0.2643,0.2658,34172.0],["1988-09-01",0.2658,0.2658,0.2627,0.2627,64927.0],["1988-09-02",0.2643,0.2643,0.2643,0.2643,6834.0],["1988-09-06",0.2658,0.2658,0.2643,0.2643,34172.0],["1988-09-07",0.2627,0.2658,0.2627,0.2627,20503.0],["1988-09-08",0.2643,0.2643,0.2596,0.2596,99098.0],["1988-09-09",0.2627,0.2627,0.2596,0.2612,54675.0],["1988-09-12",0.2612,0.2612,0.2612,0.2612,3417.0],["1988-09-13",0.2612,0.2627,0.2612,0.2627,37589.0],["1988-09-14",0.2612,0.2612,0.2581,0.2581,167442.0],["1988-09-15",0.2596,0.2596,0.252,0.2535,365639.0],["1988-09-16",0.252,0.2581,0.2504,0.252,242620.0],["1988-09-19",0.255,0.255,0.2535,0.2535,44423.0],["1988-09-20",0.255,0.2566,0.2504,0.2504,64927.0],["1988-09-21",0.2489,0.2504,0.2489,0.2504,198197.0],["1988-09-22",0.2504,0.252,0.2504,0.252,266541.0],["1988-09-23",0.252,0.255,0.2504,0.2504,399811.0],["1988-09-26",0.2474,0.2489,0.2474,0.2474,673186.0],["1988-09-27",0.2489,0.2489,0.2489,0.2489,68344.0],["1988-09-28",0.2504,0.2504,0.2474,0.2474,263123.0],["1988-09-29",0.249,0.2521,0.249,0.2505,68344.0],["1988-09-30",0.2474,0.249,0.2474,0.249,20503.0],["1988-10-03",0.2474,0.249,0.2459,0.2459,17086.0],["1988-10-04",0.2443,0.2443,0.2443,0.2443,331467.0],["1988-10-05",0.2412,0.2412,0.232,0.2335,109350.0],["1988-10-06",0.232,0.2381,0.232,0.2335,338302.0],["1988-10-07",0.235,0.2412,0.235,0.2412,228952.0],["1988-10-10",0.2397,0.2397,0.232,0.2381,328050.0],["1988-10-11",0.235,0.2366,0.235,0.2366,382725.0],["1988-10-12",0.2381,0.2381,0.2381,0.2381,99098.0],["1988-10-13",0.235,0.2381,0.232,0.2366,365639.0],["1988-10-14",0.2366,0.2381,0.2366,0.2381,54675.0],["1988-10-17",0.2381,0.2412,0.2381,0.2412,693689.0],["1988-10-18",0.2381,0.2412,0.2366,0.2381,119602.0],["1988-10-19",0.2397,0.2412,0.2397,0.2412,348553.0],["1988-10-20",0.2412,0.2412,0.235,0.2397,898720.0],["1988-10-21",0.2412,0.2412,0.2366,0.2366,116184.0],["1988-10-24",0.2397,0.2397,0.2397,0.2397,3417.0],["1988-10-25",0.2366,0.2366,0.2227,0.2227,1445470.0],["1988-10-26",0.2242,0.2289,0.2227,0.2289,290461.0],["1988-10-27",0.2273,0.2304,0.2273,0.2289,41006.0],["1988-10-28",0.2289,0.2289,0.2273,0.2273,64927.0],["1988-10-31",0.2273,0.2289,0.2258,0.2258,187945.0],["1988-11-01",0.2258,0.2304,0.2258,0.2304,54675.0],["1988-11-02",0.2335,0.2335,0.2335,0.2335,41006.0],["1988-11-03",0.232,0.2335,0.232,0.232,307547.0],["1988-11-04",0.232,0.232,0.2304,0.232,170859.0],["1988-11-07",0.2304,0.232,0.2304,0.232,20503.0],["1988-11-08",0.232,0.232,0.2273,0.2289,146939.0],["1988-11-09",0.2273,0.2289,0.2273,0.2273,222117.0],["1988-11-10",0.2273,0.2273,0.2273,0.2273,0.0],["1988-11-11",0.2289,0.2289,0.2289,0.2289,20503.0],["1988-11-14",0.2273,0.2335,0.2273,0.232,1219936.0],["1988-11-15",0.2304,0.2304,0.2304,0.2304,129853.0],["1988-11-16",0.2289,0.2304,0.2273,0.2273,92264.0],["1988-11-17",0.2289,0.2289,0.2227,0.2242,164025.0],["1988-11-18",0.2242,0.2242,0.2242,0.2242,10252.0],["1988-11-21",0.2273,0.2289,0.2242,0.2242,164025.0],["1988-11-22",0.2242,0.2242,0.2242,0.2242,20503.0],["1988-11-23",0.2273,0.2273,0.2258,0.2258,23920.0],["1988-11-25",0.2258,0.2258,0.2258,0.2258,23920.0],["1988-11-28",0.2258,0.2258,0.2242,0.2242,47841.0],["1988-11-29",0.2258,0.2273,0.2258,0.2258,27338.0],["1988-11-30",0.2273,0.2289,0.2258,0.2289,51258.0],["1988-12-01",0.2289,0.2304,0.2289,0.2304,105933.0],["1988-12-02",0.232,0.232,0.232,0.232,6834.0],["1988-12-05",0.232,0.2335,0.2304,0.232,403228.0],["1988-12-06",0.232,0.2335,0.2304,0.2335,211866.0],["1988-12-07",0.232,0.2335,0.232,0.2335,20503.0],["1988-12-08",0.232,0.2381,0.232,0.2381,218700.0],["1988-12-09",0.235,0.235,0.235,0.235,30755.0],["1988-12-12",0.232,0.2366,0.232,0.2366,92264.0],["1988-12-13",0.2335,0.2366,0.232,0.2366,119602.0],["1988-12-14",0.2366,0.2366,0.2366,0.2366,3417.0],["1988-12-15",0.2366,0.2366,0.235,0.235,105933.0],["1988-12-16",0.2335,0.2366,0.2335,0.235,102516.0],["1988-12-19",0.235,0.235,0.2335,0.2335,187945.0],["1988-12-20",0.2335,0.2335,0.2335,0.2335,0.0],["1988-12-21",0.2366,0.2381,0.235,0.2366,198197.0],["1988-12-22",0.2366,0.2381,0.2366,0.2366,280209.0],["1988-12-23",0.235,0.2381,0.235,0.2381,44423.0],["1988-12-27",0.2381,0.2381,0.235,0.235,30755.0],["1988-12-28",0.2351,0.2382,0.2351,0.2382,27338.0],["1988-12-29",0.2382,0.2398,0.2367,0.2367,54675.0],["1988-12-30",0.2382,0.2382,0.2367,0.2382,47841.0],["1989-01-03",0.2382,0.2398,0.2382,0.2398,416897.0],["1989-01-04",0.2367,0.2398,0.2367,0.2398,37589.0],["1989-01-05",0.2367,0.2398,0.2367,0.2398,481823.0],["1989-01-06",0.2382,0.2398,0.2382,0.2398,27338.0],["1989-01-09",0.2398,0.2398,0.2382,0.2398,129853.0],["1989-01-10",0.2398,0.2398,0.2398,0.2398,17086.0],["1989-01-11",0.2398,0.2398,0.2367,0.2398,198197.0],["1989-01-12",0.2398,0.2398,0.2367,0.2382,386142.0],["1989-01-13",0.2398,0.2398,0.2382,0.2382,741530.0],["1989-01-16",0.2398,0.2398,0.2382,0.2398,164025.0],["1989-01-17",0.2398,0.2413,0.2398,0.2413,478406.0],["1989-01-18",0.2444,0.246,0.2429,0.246,150356.0],["1989-01-19",0.2476,0.2476,0.246,0.246,17086.0],["1989-01-20",0.2476,0.2491,0.2476,0.2476,58092.0],["1989-01-23",0.246,0.246,0.246,0.246,109350.0],["1989-01-24",0.2491,0.2491,0.2491,0.2491,17086.0],["1989-01-25",0.2522,0.2522,0.2522,0.2522,64927.0],["1989-01-26",0.2553,0.2553,0.2538,0.2538,27338.0],["1989-01-27",0.2569,0.2569,0.2569,0.2569,6834.0],["1989-01-30",0.2569,0.2569,0.2553,0.2569,314381.0],["1989-01-31",0.2569,0.2569,0.2569,0.2569,41006.0],["1989-02-01",0.2585,0.2585,0.2585,0.2585,3417.0],["1989-02-02",0.2585,0.2585,0.2553,0.2585,105933.0],["1989-02-03",0.2569,0.2569,0.2507,0.2522,823542.0],["1989-02-06",0.2507,0.2507,0.2476,0.2476,328050.0],["1989-02-07",0.2444,0.246,0.2429,0.2429,283627.0],["1989-02-08",0.2444,0.2444,0.2413,0.2413,58092.0],["1989-02-09",0.2413,0.2413,0.2413,0.2413,112767.0],["1989-02-10",0.2413,0.2413,0.2413,0.2413,225534.0],["1989-02-13",0.2444,0.2444,0.2444,0.2444,34172.0],["1989-02-14",0.246,0.246,0.2444,0.2444,10252.0],["1989-02-15",0.2444,0.2444,0.2444,0.2444,0.0],["1989-02-16",0.246,0.246,0.246,0.246,1072997.0],["1989-02-17",0.2476,0.2476,0.246,0.246,95681.0],["1989-02-21",0.2444,0.246,0.2367,0.2367,232369.0],["1989-02-22",0.2382,0.2382,0.2367,0.2367,157191.0],["1989-02-23",0.2351,0.2382,0.2351,0.2382,82013.0],["1989-02-24",0.2382,0.2413,0.2382,0.2413,51258.0],["1989-02-27",0.2429,0.2429,0.2398,0.2398,75178.0],["1989-02-28",0.2367,0.2398,0.2367,0.2398,153773.0],["1989-03-01",0.2398,0.2398,0.2398,0.2398,0.0],["1989-03-02",0.2367,0.2367,0.2367,0.2367,13669.0],["1989-03-03",0.2351,0.2351,0.2336,0.2336,41006.0],["1989-03-06",0.2304,0.2429,0.2304,0.2429,683438.0],["1989-03-07",0.2429,0.2429,0.2429,0.2429,386142.0],["1989-03-08",0.2444,0.2444,0.2413,0.2413,20503.0],["1989-03-09",0.2429,0.2429,0.2429,0.2429,170859.0],["1989-03-10",0.2444,0.2444,0.2429,0.2429,47841.0],["1989-03-13",0.2367,0.2367,0.2336,0.2336,392977.0],["1989-03-14",0.232,0.2351,0.232,0.2351,58092.0],["1989-03-15",0.2351,0.2351,0.232,0.232,208448.0],["1989-03-16",0.232,0.2351,0.232,0.232,95681.0],["1989-03-17",0.2304,0.2304,0.2304,0.2304,30755.0],["1989-03-20",0.2304,0.232,0.2242,0.2242,300713.0],["1989-03-21",0.2289,0.2289,0.2242,0.2242,328050.0],["1989-03-22",0.2242,0.2242,0.2242,0.2242,3417.0],["1989-03-23",0.2242,0.2242,0.2242,0.2242,6834.0],["1989-03-27",0.2242,0.2242,0.2227,0.2227,10252.0],["1989-03-28",0.2258,0.2258,0.2227,0.2258,78595.0],["1989-03-29",0.2273,0.2289,0.2258,0.2289,27338.0],["1989-03-30",0.2274,0.2274,0.2258,0.2258,17086.0],["1989-03-31",0.2274,0.2289,0.2258,0.2289,116184.0],["1989-04-03",0.2305,0.2305,0.2289,0.2305,75178.0],["1989-04-04",0.2289,0.2289,0.2274,0.2289,64927.0],["1989-04-05",0.2274,0.2305,0.2274,0.2305,85430.0],["1989-04-06",0.2274,0.2305,0.2274,0.2305,150356.0],["1989-04-07",0.2289,0.2289,0.2289,0.2289,3417.0],["1989-04-10",0.2274,0.2274,0.2258,0.2274,44423.0],["1989-04-11",0.2258,0.2258,0.2258,0.2258,6834.0],["1989-04-12",0.2258,0.2258,0.2258,0.2258,0.0],["1989-04-13",0.2289,0.2305,0.2274,0.2305,41006.0],["1989-04-14",0.2321,0.2321,0.2274,0.2274,351970.0],["1989-04-17",0.2289,0.2305,0.2274,0.2274,78595.0],["1989-04-18",0.2258,0.2305,0.2258,0.2305,153773.0],["1989-04-19",0.2274,0.2274,0.2258,0.2258,47841.0],["1989-04-20",0.2289,0.2289,0.2289,0.2289,20503.0],["1989-04-21",0.2289,0.2305,0.2289,0.2305,54675.0],["1989-04-24",0.2274,0.2274,0.2258,0.2258,27338.0],["1989-04-25",0.2242,0.2242,0.2148,0.2195,167442.0],["1989-04-26",0.2164,0.2164,0.2101,0.2133,167442.0],["1989-04-27",0.2148,0.2164,0.2148,0.2148,37589.0],["1989-04-28",0.2133,0.2133,0.2117,0.2117,75178.0],["1989-05-01",0.2101,0.2101,0.2086,0.2086,30755.0],["1989-05-02",0.2086,0.2133,0.2086,0.2133,211866.0],["1989-05-03",0.2148,0.2148,0.2133,0.2148,85430.0],["1989-05-04",0.2164,0.218,0.2164,0.218,102516.0],["1989-05-05",0.2148,0.2195,0.2148,0.218,191363.0],["1989-05-08",0.218,0.218,0.218,0.218,0.0],["1989-05-09",0.2164,0.2164,0.2133,0.2148,167442.0],["1989-05-10",0.2133,0.2148,0.2133,0.2133,34172.0],["1989-05-11",0.2117,0.2148,0.2086,0.2117,451069.0],["1989-05-12",0.2133,0.2148,0.2117,0.2148,146939.0],["1989-05-15",0.2133,0.218,0.2133,0.2148,153773.0],["1989-05-16",0.2164,0.2164,0.2117,0.2133,287044.0],["1989-05-17",0.2133,0.2133,0.2117,0.2133,30755.0],["1989-05-18",0.2117,0.2117,0.2086,0.2101,348553.0],["1989-05-19",0.2101,0.2117,0.2101,0.2117,116184.0],["1989-05-22",0.2101,0.2133,0.2086,0.2117,222117.0],["1989-05-23",0.2117,0.2117,0.207,0.207,246038.0],["1989-05-24",0.2086,0.2101,0.207,0.207,471572.0],["1989-05-25",0.207,0.2086,0.207,0.207,88847.0],["1989-05-26",0.207,0.2133,0.2054,0.2133,317798.0],["1989-05-30",0.2227,0.2258,0.2211,0.2258,341719.0],["1989-05-31",0.2274,0.2274,0.2258,0.2274,273375.0],["1989-06-01",0.2242,0.2258,0.2242,0.2242,17086.0],["1989-06-02",0.2258,0.2274,0.2258,0.2274,13669.0],["1989-06-05",0.2274,0.2274,0.2258,0.2274,560419.0],["1989-06-06",0.2289,0.2289,0.2258,0.2258,369056.0],["1989-06-07",0.2242,0.2258,0.2242,0.2258,963647.0],["1989-06-08",0.2258,0.2258,0.2242,0.2258,1609495.0],["1989-06-09",0.2242,0.2242,0.2227,0.2227,413480.0],["1989-06-12",0.2227,0.2242,0.2211,0.2211,194780.0],["1989-06-13",0.2195,0.2227,0.2195,0.2195,1021739.0],["1989-06-14",0.2195,0.2227,0.2195,0.2211,372473.0],["1989-06-15",0.2227,0.2305,0.2227,0.2289,512578.0],["1989-06-16",0.2258,0.2258,0.2258,0.2258,362222.0],["1989-06-19",0.2258,0.2258,0.2258,0.2258,0.0],["1989-06-20",0.2289,0.2289,0.2274,0.2274,47841.0],["1989-06-21",0.2258,0.2274,0.2242,0.2258,41006.0],["1989-06-22",0.2258,0.2258,0.2227,0.2258,75178.0],["1989-06-23",0.2258,0.2258,0.2227,0.2258,153773.0],["1989-06-26",0.2227,0.2242,0.2211,0.2211,201614.0],["1989-06-27",0.2227,0.2227,0.2164,0.2195,109350.0],["1989-06-28",0.218,0.218,0.2149,0.2164,133270.0],["1989-06-29",0.2149,0.218,0.2149,0.218,61509.0],["1989-06-30",0.2164,0.2291,0.2164,0.2291,915806.0],["1989-07-03",0.2275,0.2275,0.2259,0.2259,23920.0],["1989-07-05",0.2275,0.2275,0.2259,0.2259,17086.0],["1989-07-06",0.2275,0.2275,0.2243,0.2243,51258.0],["1989-07-07",0.2243,0.2243,0.2196,0.2196,252872.0],["1989-07-10",0.2164,0.2196,0.2117,0.2117,468155.0],["1989-07-11",0.2117,0.2117,0.2101,0.2101,30755.0],["1989-07-12",0.2054,0.2054,0.1943,0.2022,2009306.0],["1989-07-13",0.2022,0.2038,0.1975,0.2022,1076414.0],["1989-07-14",0.2054,0.2085,0.2022,0.207,403228.0],["1989-07-17",0.2038,0.2054,0.2038,0.2038,266541.0],["1989-07-18",0.2054,0.2101,0.2054,0.2054,406645.0],["1989-07-19",0.207,0.2101,0.207,0.2101,256289.0],["1989-07-20",0.2117,0.2228,0.2117,0.2228,304130.0],["1989-07-21",0.2228,0.2243,0.2228,0.2243,78595.0],["1989-07-24",0.2228,0.2228,0.2212,0.2212,92264.0],["1989-07-25",0.2228,0.2228,0.218,0.2212,119602.0],["1989-07-26",0.2212,0.2212,0.2212,0.2212,0.0],["1989-07-27",0.2228,0.2243,0.2228,0.2228,64927.0],["1989-07-28",0.2212,0.2212,0.2164,0.2164,211866.0],["1989-07-31",0.2164,0.2164,0.2117,0.2117,99098.0],["1989-08-01",0.2117,0.2133,0.2117,0.2133,177694.0],["1989-08-02",0.2133,0.2133,0.2133,0.2133,23920.0],["1989-08-03",0.2117,0.2212,0.2117,0.2212,464738.0],["1989-08-04",0.2228,0.2243,0.2228,0.2243,662934.0],["1989-08-07",0.2243,0.2291,0.2228,0.2291,519413.0],["1989-08-08",0.2322,0.237,0.2307,0.237,143522.0],["1989-08-09",0.2401,0.2401,0.2338,0.2338,140105.0],["1989-08-10",0.237,0.237,0.2338,0.2338,75178.0],["1989-08-11",0.237,0.237,0.2275,0.2275,194780.0],["1989-08-14",0.2291,0.2291,0.2196,0.2212,420314.0],["1989-08-15",0.2228,0.2228,0.2196,0.2196,307547.0],["1989-08-16",0.2228,0.2228,0.2196,0.2196,58092.0],["1989-08-17",0.2196,0.2196,0.218,0.218,228952.0],["1989-08-18",0.218,0.218,0.2149,0.2149,143522.0],["1989-08-21",0.2164,0.2164,0.2133,0.2133,184528.0],["1989-08-22",0.2149,0.2149,0.2133,0.2149,85430.0],["1989-08-23",0.218,0.2212,0.2164,0.2212,1995638.0],["1989-08-24",0.2228,0.2259,0.2196,0.2228,451069.0],["1989-08-25",0.2243,0.2243,0.2228,0.2228,37589.0],["1989-08-28",0.2243,0.2243,0.2228,0.2243,1042242.0],["1989-08-29",0.2243,0.2259,0.2228,0.2243,170859.0],["1989-08-30",0.2243,0.2243,0.2212,0.2243,78595.0],["1989-08-31",0.2259,0.2259,0.2196,0.2228,348553.0],["1989-09-01",0.2243,0.2243,0.2196,0.2212,78595.0],["1989-09-05",0.2228,0.2228,0.2212,0.2228,1940963.0],["1989-09-06",0.2228,0.2228,0.2212,0.2212,194780.0],["1989-09-07",0.2243,0.2243,0.2196,0.2228,1267777.0],["1989-09-08",0.2228,0.2243,0.2196,0.2243,92264.0],["1989-09-11",0.2259,0.2275,0.2228,0.2275,153773.0],["1989-09-12",0.2291,0.2338,0.2291,0.2338,403228.0],["1989-09-13",0.2354,0.2386,0.2354,0.237,119602.0],["1989-09-14",0.237,0.237,0.2307,0.2322,78595.0],["1989-09-15",0.2354,0.2354,0.2322,0.2322,471572.0],["1989-09-18",0.2338,0.2354,0.2307,0.2307,3581213.0],["1989-09-19",0.2275,0.2275,0.2243,0.2259,41006.0],["1989-09-20",0.2259,0.2259,0.2259,0.2259,0.0],["1989-09-21",0.2228,0.2228,0.2228,0.2228,20503.0],["1989-09-22",0.2259,0.2291,0.2259,0.2291,123019.0],["1989-09-25",0.2291,0.2291,0.2275,0.2275,17086.0],["1989-09-26",0.2275,0.2275,0.2275,0.2275,3417.0],["1989-09-27",0.2259,0.2259,0.2212,0.2212,177694.0],["1989-09-28",0.2212,0.2276,0.2212,0.226,51258.0],["1989-09-29",0.2292,0.2292,0.2276,0.2276,37589.0],["1989-10-02",0.226,0.2308,0.226,0.2308,160608.0],["1989-10-03",0.2292,0.2292,0.2276,0.2276,44423.0],["1989-10-04",0.2276,0.2308,0.2276,0.2308,17086.0],["1989-10-05",0.2292,0.2292,0.2292,0.2292,10252.0],["1989-10-06",0.226,0.2292,0.226,0.2292,78595.0],["1989-10-09",0.2308,0.234,0.2308,0.2308,58092.0],["1989-10-10",0.2308,0.2308,0.2308,0.2308,3417.0],["1989-10-11",0.2292,0.2324,0.2292,0.2324,1852116.0],["1989-10-12",0.234,0.234,0.234,0.234,3417.0],["1989-10-13",0.2308,0.2308,0.2276,0.2276,724444.0],["1989-10-16",0.226,0.2292,0.226,0.2292,119602.0],["1989-10-17",0.2292,0.2292,0.2292,0.2292,47841.0],["1989-10-18",0.2292,0.2292,0.2292,0.2292,27338.0],["1989-10-19",0.2292,0.2308,0.2292,0.2308,75178.0],["1989-10-20",0.2292,0.2324,0.2292,0.2292,403228.0],["1989-10-23",0.2308,0.2308,0.2276,0.2276,222117.0],["1989-10-24",0.2276,0.2292,0.2276,0.2276,355388.0],["1989-10-25",0.2292,0.2292,0.2292,0.2292,577505.0],["1989-10-26",0.2292,0.2356,0.2292,0.2356,136688.0],["1989-10-27",0.2356,0.2403,0.2356,0.2403,269958.0],["1989-10-30",0.2387,0.2419,0.2387,0.2419,287044.0],["1989-10-31",0.2451,0.2467,0.2451,0.2451,160608.0],["1989-11-01",0.2451,0.2451,0.2435,0.2435,51258.0],["1989-11-02",0.2419,0.2419,0.2403,0.2403,23920.0],["1989-11-03",0.2403,0.2403,0.2387,0.2403,191363.0],["1989-11-06",0.2387,0.2387,0.234,0.234,970481.0],["1989-11-07",0.234,0.2372,0.234,0.2356,140105.0],["1989-11-08",0.2356,0.2356,0.2356,0.2356,41006.0],["1989-11-09",0.2324,0.2324,0.2324,0.2324,27338.0],["1989-11-10",0.234,0.234,0.234,0.234,34172.0],["1989-11-13",0.234,0.234,0.2324,0.2324,54675.0],["1989-11-14",0.2324,0.2356,0.2324,0.2356,37589.0],["1989-11-15",0.2356,0.2356,0.2356,0.2356,0.0],["1989-11-16",0.234,0.234,0.234,0.234,3417.0],["1989-11-17",0.2356,0.2419,0.2356,0.2419,546750.0],["1989-11-20",0.2387,0.2387,0.2372,0.2372,92264.0],["1989-11-21",0.2356,0.2356,0.2356,0.2356,13669.0],["1989-11-22",0.234,0.234,0.234,0.234,10252.0],["1989-11-24",0.2372,0.2372,0.2372,0.2372,68344.0],["1989-11-27",0.2387,0.2387,0.2372,0.2372,109350.0],["1989-11-28",0.2387,0.2387,0.2387,0.2387,6834.0],["1989-11-29",0.2403,0.2403,0.2403,0.2403,13669.0],["1989-11-30",0.2435,0.2435,0.2403,0.2403,51258.0],["1989-12-01",0.2403,0.2451,0.2387,0.2435,181111.0],["1989-12-04",0.2419,0.2451,0.2419,0.2435,61509.0],["1989-12-05",0.2403,0.2419,0.2387,0.2387,150356.0],["1989-12-06",0.2403,0.2403,0.2372,0.2403,58092.0],["1989-12-07",0.2403,0.2467,0.2403,0.2467,215283.0],["1989-12-08",0.2451,0.2451,0.2435,0.2435,129853.0],["1989-12-11",0.2435,0.2435,0.2435,0.2435,75178.0],["1989-12-12",0.2435,0.2435,0.2419,0.2435,198197.0],["1989-12-13",0.2451,0.2451,0.2403,0.2403,44423.0],["1989-12-14",0.2403,0.2403,0.2403,0.2403,10252.0],["1989-12-15",0.2403,0.2403,0.2387,0.2387,82013.0],["1989-12-18",0.2387,0.2387,0.2292,0.2292,184528.0],["1989-12-19",0.2292,0.2308,0.2276,0.2276,58092.0],["1989-12-20",0.2292,0.2292,0.2276,0.2276,252872.0],["1989-12-21",0.226,0.226,0.226,0.226,300713.0],["1989-12-22",0.2276,0.2276,0.2244,0.2244,23920.0],["1989-12-26",0.2276,0.2308,0.2276,0.2308,44423.0],["1989-12-27",0.2311,0.2311,0.2311,0.2311,0.0],["1989-12-28",0.2311,0.2327,0.2295,0.2295,47841.0],["1989-12-29",0.2295,0.2295,0.2295,0.2295,10252.0],["1990-01-02",0.2327,0.2343,0.2311,0.2343,54675.0],["1990-01-03",0.2343,0.2343,0.2311,0.2311,34172.0],["1990-01-04",0.2295,0.2311,0.2295,0.2311,61509.0],["1990-01-05",0.2327,0.2343,0.2295,0.2343,276792.0],["1990-01-08",0.2375,0.2375,0.2375,0.2375,34172.0],["1990-01-09",0.2391,0.2391,0.2359,0.2359,30755.0],["1990-01-10",0.2391,0.2456,0.2391,0.2456,153773.0],["1990-01-11",0.2456,0.2456,0.2456,0.2456,6834.0],["1990-01-12",0.2456,0.2456,0.2423,0.2423,34172.0],["1990-01-15",0.2407,0.2407,0.2407,0.2407,13669.0],["1990-01-16",0.2375,0.2391,0.2359,0.2391,280209.0],["1990-01-17",0.2375,0.2375,0.2359,0.2359,64927.0],["1990-01-18",0.2343,0.2375,0.2343,0.2375,133270.0],["1990-01-19",0.2343,0.244,0.2343,0.244,249455.0],["1990-01-22",0.244,0.2472,0.244,0.244,95681.0],["1990-01-23",0.244,0.244,0.244,0.244,99098.0],["1990-01-24",0.244,0.244,0.2343,0.2375,403228.0],["1990-01-25",0.2343,0.2375,0.2343,0.2375,550167.0],["1990-01-26",0.2359,0.2391,0.2359,0.2391,146939.0],["1990-01-29",0.2375,0.2375,0.2375,0.2375,20503.0],["1990-01-30",0.2359,0.2359,0.2343,0.2343,307547.0],["1990-01-31",0.2311,0.2327,0.2311,0.2311,724444.0],["1990-02-01",0.2279,0.2279,0.2279,0.2279,27338.0],["1990-02-02",0.2279,0.2279,0.2279,0.2279,34172.0],["1990-02-05",0.2263,0.2279,0.2231,0.2247,379308.0],["1990-02-06",0.2247,0.2247,0.2247,0.2247,0.0],["1990-02-07",0.2247,0.2247,0.2247,0.2247,0.0],["1990-02-08",0.2263,0.2295,0.2263,0.2295,68344.0],["1990-02-09",0.2295,0.2295,0.2279,0.2279,58092.0],["1990-02-12",0.2263,0.2263,0.2263,0.2263,85430.0],["1990-02-13",0.2279,0.2279,0.2279,0.2279,34172.0],["1990-02-14",0.2295,0.2295,0.2295,0.2295,6834.0],["1990-02-15",0.2279,0.2472,0.2279,0.2472,478406.0],["1990-02-16",0.2488,0.2488,0.244,0.2456,211866.0],["1990-02-20",0.2456,0.2456,0.244,0.2456,246038.0],["1990-02-21",0.2456,0.2488,0.2456,0.2456,85430.0],["1990-02-22",0.244,0.244,0.244,0.244,3417.0],["1990-02-23",0.244,0.244,0.244,0.244,6834.0],["1990-02-26",0.244,0.2472,0.244,0.2472,75178.0],["1990-02-27",0.2472,0.2504,0.2472,0.2488,403228.0],["1990-02-28",0.2488,0.2504,0.2488,0.2488,92264.0],["1990-03-01",0.2488,0.2488,0.2488,0.2488,30755.0],["1990-03-02",0.2504,0.2504,0.2488,0.2488,71761.0],["1990-03-05",0.2488,0.2536,0.2488,0.252,146939.0],["1990-03-06",0.2536,0.2552,0.2536,0.2536,82013.0],["1990-03-07",0.2536,0.2552,0.2536,0.2536,78595.0],["1990-03-08",0.2568,0.2664,0.2552,0.2664,249455.0],["1990-03-09",0.2696,0.2825,0.2696,0.276,392977.0],["1990-03-12",0.2744,0.276,0.2648,0.2648,539916.0],["1990-03-13",0.2632,0.2648,0.2584,0.2584,194780.0],["1990-03-14",0.2584,0.2664,0.2584,0.2664,755198.0],["1990-03-15",0.2648,0.2648,0.2632,0.2648,37589.0],["1990-03-16",0.2648,0.2696,0.2632,0.2696,806456.0],["1990-03-19",0.2696,0.2744,0.2696,0.2728,129853.0],["1990-03-20",0.2744,0.2793,0.2728,0.2793,454486.0],["1990-03-21",0.2793,0.2841,0.2793,0.2825,1486477.0],["1990-03-22",0.2809,0.2809,0.2777,0.2793,259706.0],["1990-03-23",0.2793,0.2873,0.2793,0.2857,2063981.0],["1990-03-26",0.2889,0.2905,0.2873,0.2889,481823.0],["1990-03-27",0.2889,0.2889,0.2889,0.2889,27338.0],["1990-03-28",0.2873,0.2873,0.2744,0.2744,266541.0],["1990-03-29",0.2715,0.2748,0.2715,0.2748,47841.0],["1990-03-30",0.2732,0.2732,0.2715,0.2715,218700.0],["1990-04-02",0.2715,0.2715,0.2667,0.2683,126436.0],["1990-04-03",0.2667,0.2667,0.2651,0.2651,659517.0],["1990-04-04",0.2667,0.2683,0.2651,0.2651,369056.0],["1990-04-05",0.2635,0.2635,0.2586,0.2618,536498.0],["1990-04-06",0.2651,0.2667,0.2651,0.2667,386142.0],["1990-04-09",0.2667,0.2667,0.2618,0.2651,140105.0],["1990-04-10",0.2651,0.2651,0.2651,0.2651,1141341.0],["1990-04-11",0.2667,0.2667,0.2651,0.2651,205031.0],["1990-04-12",0.2635,0.2651,0.2635,0.2651,99098.0],["1990-04-16",0.2667,0.2683,0.2667,0.2683,78595.0],["1990-04-17",0.2651,0.2667,0.2635,0.2651,146939.0],["1990-04-18",0.2651,0.2651,0.2635,0.2651,522830.0],["1990-04-19",0.2651,0.2651,0.2635,0.2651,136688.0],["1990-04-20",0.2651,0.2651,0.2651,0.2651,78595.0],["1990-04-23",0.2635,0.2635,0.2618,0.2635,201614.0],["1990-04-24",0.2635,0.2667,0.2635,0.2651,1250691.0],["1990-04-25",0.2651,0.2683,0.2651,0.2683,314381.0],["1990-04-26",0.2683,0.2715,0.2651,0.2699,5235131.0],["1990-04-27",0.2715,0.2942,0.2715,0.2909,816708.0],["1990-04-30",0.2877,0.2877,0.2796,0.2845,584339.0],["1990-05-01",0.2828,0.2877,0.2828,0.2877,259706.0],["1990-05-02",0.2861,0.2909,0.2861,0.2909,95681.0],["1990-05-03",0.2909,0.3087,0.2909,0.3039,533081.0],["1990-05-04",0.3039,0.3039,0.3006,0.3006,136688.0],["1990-05-07",0.299,0.299,0.2974,0.299,68344.0],["1990-05-08",0.299,0.3022,0.2925,0.2925,608259.0],["1990-05-09",0.2942,0.2942,0.2812,0.2812,256289.0],["1990-05-10",0.2828,0.2877,0.2812,0.2812,177694.0],["1990-05-11",0.2828,0.2861,0.2828,0.2861,191363.0],["1990-05-14",0.2861,0.2925,0.2861,0.2925,140105.0],["1990-05-15",0.2925,0.2942,0.2909,0.2909,351970.0],["1990-05-16",0.2925,0.2958,0.2925,0.2958,331467.0],["1990-05-17",0.2925,0.2958,0.2893,0.2958,656100.0],["1990-05-18",0.2958,0.2958,0.2925,0.2958,259706.0],["1990-05-21",0.2942,0.2942,0.2942,0.2942,13669.0],["1990-05-22",0.2958,0.2958,0.2942,0.2942,266541.0],["1990-05-23",0.2925,0.2925,0.2909,0.2909,287044.0],["1990-05-24",0.2909,0.2942,0.2909,0.2925,47841.0],["1990-05-25",0.2925,0.3006,0.2925,0.299,574088.0],["1990-05-29",0.299,0.3055,0.299,0.3055,649266.0],["1990-05-30",0.3055,0.3055,0.299,0.299,99098.0],["1990-05-31",0.2974,0.2974,0.2909,0.2925,553584.0],["1990-06-01",0.2925,0.2925,0.2877,0.2877,280209.0],["1990-06-04",0.2845,0.2925,0.2845,0.2925,515995.0],["1990-06-05",0.2925,0.2925,0.2877,0.2877,41006.0],["1990-06-06",0.2909,0.299,0.2909,0.2974,676603.0],["1990-06-07",0.2974,0.3006,0.2974,0.3006,714192.0],["1990-06-08",0.3087,0.3136,0.3087,0.3087,543333.0],["1990-06-11",0.3055,0.3136,0.3055,0.3136,662934.0],["1990-06-12",0.3119,0.3136,0.3103,0.3119,157191.0],["1990-06-13",0.3119,0.3249,0.3119,0.3233,403228.0],["1990-06-14",0.3249,0.3249,0.32,0.32,37589.0],["1990-06-15",0.32,0.32,0.3152,0.3152,119602.0],["1990-06-18",0.3136,0.32,0.3136,0.32,116184.0],["1990-06-19",0.3168,0.32,0.3152,0.32,645848.0],["1990-06-20",0.32,0.32,0.32,0.32,0.0],["1990-06-21",0.32,0.3233,0.3184,0.32,287044.0],["1990-06-22",0.3233,0.3249,0.3233,0.3233,967064.0],["1990-06-25",0.3233,0.3233,0.3216,0.3233,328050.0],["1990-06-26",0.3233,0.3233,0.3184,0.32,615094.0],["1990-06-27",0.3184,0.3216,0.3184,0.3184,61509.0],["1990-06-28",0.3184,0.3216,0.3184,0.3216,146939.0],["1990-06-29",0.3184,0.3216,0.3184,0.3216,54675.0],["1990-07-02",0.32,0.3216,0.32,0.3216,123019.0],["1990-07-03",0.3216,0.3233,0.32,0.32,75178.0],["1990-07-05",0.3155,0.3155,0.3138,0.3138,37589.0],["1990-07-06",0.3171,0.3187,0.3138,0.3138,105933.0],["1990-07-09",0.3171,0.3171,0.3155,0.3155,105933.0],["1990-07-10",0.3155,0.3155,0.3138,0.3155,146939.0],["1990-07-11",0.3155,0.3155,0.3138,0.3138,71761.0],["1990-07-12",0.3171,0.3187,0.3155,0.3171,126436.0],["1990-07-13",0.3187,0.322,0.3187,0.322,133270.0],["1990-07-16",0.3252,0.3285,0.3252,0.3252,170859.0],["1990-07-17",0.3252,0.3285,0.3252,0.3269,123019.0],["1990-07-18",0.3269,0.3269,0.3236,0.3252,235786.0],["1990-07-19",0.322,0.322,0.3122,0.3138,567253.0],["1990-07-20",0.3138,0.3138,0.3106,0.3122,495492.0],["1990-07-23",0.309,0.3106,0.3057,0.309,68344.0],["1990-07-24",0.3057,0.309,0.3057,0.309,102516.0],["1990-07-25",0.309,0.309,0.309,0.309,6834.0],["1990-07-26",0.3057,0.3057,0.3008,0.3025,164025.0],["1990-07-27",0.3025,0.3057,0.3025,0.3057,116184.0],["1990-07-30",0.3057,0.3122,0.3057,0.3122,727861.0],["1990-07-31",0.3106,0.3122,0.3106,0.3106,92264.0],["1990-08-01",0.309,0.3122,0.309,0.3122,1072997.0],["1990-08-02",0.3122,0.3122,0.3008,0.3008,570670.0],["1990-08-03",0.2992,0.2992,0.2829,0.2846,372473.0],["1990-08-06",0.2813,0.2813,0.2764,0.2764,201614.0],["1990-08-07",0.2764,0.2764,0.2764,0.2764,51258.0],["1990-08-08",0.2732,0.2764,0.2732,0.2748,228952.0],["1990-08-09",0.2732,0.2732,0.2699,0.2699,307547.0],["1990-08-10",0.2683,0.2683,0.2683,0.2683,51258.0],["1990-08-13",0.2667,0.2667,0.2602,0.2602,71761.0],["1990-08-14",0.2602,0.2602,0.2586,0.2586,54675.0],["1990-08-15",0.2569,0.2602,0.2569,0.2602,673186.0],["1990-08-16",0.2602,0.2602,0.2602,0.2602,10252.0],["1990-08-17",0.2569,0.2569,0.2537,0.2537,78595.0],["1990-08-20",0.2521,0.2521,0.2488,0.2488,358805.0],["1990-08-21",0.2455,0.2472,0.2407,0.2407,502327.0],["1990-08-22",0.2374,0.2374,0.2212,0.2212,290461.0],["1990-08-23",0.2179,0.2179,0.2146,0.2146,287044.0],["1990-08-24",0.2114,0.2114,0.2016,0.2065,341719.0],["1990-08-27",0.2065,0.2114,0.2065,0.2098,799622.0],["1990-08-28",0.2114,0.2114,0.2049,0.2114,577505.0],["1990-08-29",0.2146,0.2212,0.2146,0.2212,269958.0],["1990-08-30",0.2212,0.2277,0.2212,0.2277,266541.0],["1990-08-31",0.2277,0.2293,0.2277,0.2293,30755.0],["1990-09-04",0.2277,0.2309,0.226,0.226,198197.0],["1990-09-05",0.226,0.226,0.2244,0.2244,191363.0],["1990-09-06",0.2244,0.2244,0.2228,0.2228,27338.0],["1990-09-07",0.2195,0.2212,0.2179,0.2212,290461.0],["1990-09-10",0.2212,0.2277,0.2212,0.2277,246038.0],["1990-09-11",0.2309,0.2325,0.2277,0.2309,167442.0],["1990-09-12",0.2309,0.2309,0.2309,0.2309,13669.0],["1990-09-13",0.2309,0.2309,0.2309,0.2309,0.0],["1990-09-14",0.2309,0.2309,0.2293,0.2309,379308.0],["1990-09-17",0.2325,0.2325,0.2325,0.2325,30755.0],["1990-09-18",0.2358,0.2358,0.2342,0.2342,82013.0],["1990-09-19",0.2374,0.2374,0.2342,0.2358,99098.0],["1990-09-20",0.2358,0.2358,0.2325,0.2325,310964.0],["1990-09-21",0.2358,0.2358,0.2342,0.2342,403228.0],["1990-09-24",0.2342,0.2374,0.2342,0.2342,649266.0],["1990-09-25",0.2342,0.2342,0.2309,0.2325,570670.0],["1990-09-26",0.2293,0.2293,0.2293,0.2293,727861.0],["1990-09-27",0.2313,0.2313,0.228,0.228,71761.0],["1990-09-28",0.228,0.228,0.228,0.228,0.0],["1990-10-01",0.228,0.228,0.2263,0.228,71761.0],["1990-10-02",0.2313,0.2313,0.2313,0.2313,44423.0],["1990-10-03",0.2329,0.2329,0.2296,0.2313,61509.0],["1990-10-04",0.2313,0.2313,0.2313,0.2313,6834.0],["1990-10-05",0.2313,0.2313,0.2313,0.2313,10252.0],["1990-10-08",0.228,0.228,0.2231,0.2231,78595.0],["1990-10-09",0.2231,0.228,0.2231,0.2247,1817944.0],["1990-10-10",0.2247,0.2247,0.2247,0.2247,546750.0],["1990-10-11",0.2247,0.2247,0.2231,0.2247,406645.0],["1990-10-12",0.2296,0.2296,0.2296,0.2296,280209.0],["1990-10-15",0.2296,0.2296,0.2296,0.2296,0.0],["1990-10-16",0.2296,0.2296,0.2296,0.2296,181111.0],["1990-10-17",0.2313,0.2313,0.2296,0.2296,78595.0],["1990-10-18",0.2313,0.2378,0.2313,0.2378,365639.0],["1990-10-19",0.2395,0.2477,0.2395,0.2411,133270.0],["1990-10-22",0.2378,0.2378,0.2378,0.2378,58092.0],["1990-10-23",0.2395,0.2411,0.2329,0.2362,153773.0],["1990-10-24",0.2313,0.2329,0.2313,0.2329,10252.0],["1990-10-25",0.2329,0.2329,0.2329,0.2329,0.0],["1990-10-26",0.2313,0.2313,0.2296,0.2296,136688.0],["1990-10-29",0.2313,0.2345,0.2296,0.2329,64927.0],["1990-10-30",0.2296,0.2345,0.2296,0.2345,102516.0],["1990-10-31",0.2313,0.2345,0.2313,0.2345,44423.0],["1990-11-01",0.2313,0.2313,0.2296,0.2296,99098.0],["1990-11-02",0.2296,0.2313,0.2296,0.2296,54675.0],["1990-11-05",0.2329,0.2345,0.2313,0.2329,136688.0],["1990-11-06",0.2329,0.2329,0.2329,0.2329,10252.0],["1990-11-07",0.2313,0.2345,0.2313,0.2345,105933.0],["1990-11-08",0.2362,0.2362,0.2329,0.2329,47841.0],["1990-11-09",0.2345,0.2362,0.2345,0.2362,37589.0],["1990-11-12",0.2345,0.2345,0.2345,0.2345,20503.0],["1990-11-13",0.2329,0.2329,0.2329,0.2329,37589.0],["1990-11-14",0.2329,0.2329,0.2329,0.2329,0.0],["1990-11-15",0.2329,0.2329,0.228,0.228,170859.0],["1990-11-16",0.228,0.2296,0.228,0.2296,181111.0],["1990-11-19",0.228,0.2296,0.228,0.228,68344.0],["1990-11-20",0.2263,0.228,0.2263,0.228,639014.0],["1990-11-21",0.2296,0.2329,0.2296,0.2329,47841.0],["1990-11-23",0.2362,0.2378,0.2362,0.2378,41006.0],["1990-11-26",0.2362,0.2378,0.2362,0.2378,17086.0],["1990-11-27",0.2378,0.2378,0.2378,0.2378,3417.0],["1990-11-28",0.2378,0.2411,0.2378,0.2411,112767.0],["1990-11-29",0.2444,0.2509,0.2444,0.2509,99098.0],["1990-11-30",0.2477,0.2559,0.2477,0.2559,314381.0],["1990-12-03",0.2591,0.2657,0.2591,0.2657,1787189.0],["1990-12-04",0.2657,0.269,0.2624,0.269,2142577.0],["1990-12-05",0.269,0.2706,0.2657,0.269,321216.0],["1990-12-06",0.2673,0.269,0.2657,0.2657,1674422.0],["1990-12-07",0.2673,0.269,0.2657,0.2673,54675.0],["1990-12-10",0.2673,0.2673,0.2657,0.2657,68344.0],["1990-12-11",0.2624,0.2624,0.2624,0.2624,27338.0],["1990-12-12",0.2657,0.2673,0.2657,0.2657,143522.0],["1990-12-13",0.2673,0.2739,0.2673,0.2739,1114003.0],["1990-12-14",0.2723,0.2723,0.2706,0.2723,136688.0],["1990-12-17",0.2739,0.2739,0.2706,0.2706,263123.0],["1990-12-18",0.2723,0.2772,0.2723,0.2772,34172.0],["1990-12-19",0.2805,0.2952,0.2805,0.2936,283627.0],["1990-12-20",0.2919,0.2985,0.2903,0.2969,136688.0],["1990-12-21",0.2952,0.3001,0.2936,0.2936,181111.0],["1990-12-24",0.2919,0.2919,0.2919,0.2919,3417.0],["1990-12-26",0.2909,0.2909,0.2909,0.2909,0.0],["1990-12-27",0.2958,0.2958,0.2925,0.2925,68344.0],["1990-12-28",0.2958,0.3024,0.2958,0.3008,160608.0],["1990-12-31",0.3008,0.3008,0.2991,0.3008,27338.0],["1991-01-02",0.3008,0.3041,0.2991,0.2991,639014.0],["1991-01-03",0.2991,0.2991,0.2991,0.2991,92264.0],["1991-01-04",0.2991,0.3008,0.2991,0.2991,71761.0],["1991-01-07",0.2975,0.3041,0.2975,0.3024,177694.0],["1991-01-08",0.3041,0.3157,0.3041,0.3074,744947.0],["1991-01-09",0.3074,0.3074,0.3074,0.3074,99098.0],["1991-01-10",0.3058,0.3091,0.3008,0.3008,194780.0],["1991-01-11",0.3008,0.3008,0.2975,0.2975,109350.0],["1991-01-14",0.2942,0.2958,0.2859,0.2859,310964.0],["1991-01-15",0.2843,0.2843,0.2777,0.2777,249455.0],["1991-01-16",0.2777,0.2777,0.2777,0.2777,99098.0],["1991-01-17",0.281,0.2876,0.281,0.2859,167442.0],["1991-01-18",0.2892,0.2892,0.2892,0.2892,99098.0],["1991-01-21",0.2892,0.2942,0.2892,0.2942,85430.0],["1991-01-22",0.2925,0.2942,0.2909,0.2942,23920.0],["1991-01-23",0.2909,0.2958,0.2909,0.2942,68344.0],["1991-01-24",0.2958,0.2958,0.2958,0.2958,17086.0],["1991-01-25",0.2958,0.2991,0.2958,0.2991,75178.0],["1991-01-28",0.3024,0.3041,0.3024,0.3041,30755.0],["1991-01-29",0.3024,0.3074,0.3008,0.3074,314381.0],["1991-01-30",0.3107,0.3107,0.3107,0.3107,13669.0],["1991-01-31",0.314,0.3239,0.314,0.3239,283627.0],["1991-02-01",0.3272,0.3289,0.3272,0.3289,290461.0],["1991-02-04",0.3272,0.3305,0.3256,0.3305,242620.0],["1991-02-05",0.3289,0.3305,0.3272,0.3289,266541.0],["1991-02-06",0.3305,0.3338,0.3305,0.3305,222117.0],["1991-02-07",0.3305,0.3322,0.3305,0.3322,252872.0],["1991-02-08",0.3338,0.3405,0.3305,0.3405,334884.0],["1991-02-11",0.3388,0.3487,0.3388,0.3487,317798.0],["1991-02-12",0.3504,0.3619,0.3504,0.3553,717609.0],["1991-02-13",0.3603,0.3636,0.3586,0.3636,885052.0],["1991-02-14",0.3702,0.3967,0.3504,0.3504,1807692.0],["1991-02-15",0.3553,0.3669,0.3537,0.3553,628763.0],["1991-02-19",0.357,0.357,0.3471,0.3471,659517.0],["1991-02-20",0.3438,0.3454,0.3438,0.3438,492075.0],["1991-02-21",0.3454,0.3454,0.3438,0.3454,34172.0],["1991-02-22",0.3438,0.352,0.3438,0.3438,967064.0],["1991-02-25",0.3487,0.3487,0.3438,0.3471,662934.0],["1991-02-26",0.3438,0.3471,0.3438,0.3438,1677839.0],["1991-02-27",0.3438,0.3471,0.3421,0.3471,184528.0],["1991-02-28",0.3471,0.3487,0.3454,0.3471,389559.0],["1991-03-01",0.3471,0.352,0.3454,0.352,375891.0],["1991-03-04",0.3537,0.3686,0.3537,0.3686,519413.0],["1991-03-05",0.3702,0.3917,0.3702,0.3851,1513814.0],["1991-03-06",0.3917,0.4099,0.3917,0.4,2012723.0],["1991-03-07",0.4016,0.4016,0.39,0.39,680020.0],["1991-03-08",0.3933,0.395,0.3884,0.3884,246038.0],["1991-03-11",0.39,0.39,0.3851,0.3851,225534.0],["1991-03-12",0.3851,0.3884,0.3834,0.3834,399811.0],["1991-03-13",0.3834,0.3834,0.3752,0.3834,509161.0],["1991-03-14",0.39,0.3933,0.3867,0.3917,635597.0],["1991-03-15",0.3933,0.395,0.3768,0.3785,611677.0],["1991-03-18",0.3818,0.3834,0.3785,0.3834,235786.0],["1991-03-19",0.3818,0.3818,0.3768,0.3785,246038.0],["1991-03-20",0.3818,0.3834,0.3801,0.3818,365639.0],["1991-03-21",0.3851,0.3851,0.3801,0.3818,153773.0],["1991-03-22",0.3834,0.3834,0.3768,0.3768,75178.0],["1991-03-25",0.3785,0.3785,0.3752,0.3768,82013.0],["1991-03-26",0.3768,0.3768,0.3702,0.3735,174277.0],["1991-03-27",0.3758,0.3858,0.3758,0.3858,649266.0],["1991-03-28",0.3858,0.3891,0.3824,0.3841,170859.0],["1991-04-01",0.3858,0.3874,0.3824,0.3841,174277.0],["1991-04-02",0.3824,0.3957,0.3824,0.3924,300713.0],["1991-04-03",0.3957,0.3957,0.3924,0.3941,150356.0],["1991-04-04",0.3525,0.3525,0.3309,0.3442,2303184.0],["1991-04-05",0.3475,0.3558,0.3458,0.3558,1845281.0],["1991-04-08",0.3558,0.3625,0.3558,0.3625,970481.0],["1991-04-09",0.3625,0.3641,0.3591,0.3591,3830667.0],["1991-04-10",0.3608,0.3658,0.3591,0.3658,1076414.0],["1991-04-11",0.3691,0.3808,0.3658,0.3708,987567.0],["1991-04-12",0.3725,0.3741,0.3608,0.3658,666352.0],["1991-04-15",0.3658,0.3658,0.3542,0.3591,437400.0],["1991-04-16",0.3575,0.3591,0.3575,0.3575,232369.0],["1991-04-17",0.3608,0.3641,0.3591,0.3608,249455.0],["1991-04-18",0.3575,0.3575,0.3292,0.3309,908972.0],["1991-04-19",0.3375,0.3409,0.3359,0.3392,584339.0],["1991-04-22",0.3359,0.3392,0.3359,0.3392,4510688.0],["1991-04-23",0.3392,0.3392,0.3375,0.3392,310964.0],["1991-04-24",0.3392,0.3392,0.3359,0.3392,1889705.0],["1991-04-25",0.3392,0.3442,0.3375,0.3409,659517.0],["1991-04-26",0.3425,0.3425,0.3392,0.3425,177694.0],["1991-04-29",0.3392,0.3409,0.3392,0.3392,102516.0],["1991-04-30",0.3392,0.3392,0.3359,0.3359,54675.0],["1991-05-01",0.3342,0.3359,0.3342,0.3359,297295.0],["1991-05-02",0.3325,0.3342,0.3276,0.3309,635597.0],["1991-05-03",0.3276,0.3276,0.3226,0.3226,198197.0],["1991-05-06",0.3226,0.3226,0.3192,0.3192,222117.0],["1991-05-07",0.3192,0.3209,0.3176,0.3176,75178.0],["1991-05-08",0.3192,0.3242,0.3192,0.3242,495492.0],["1991-05-09",0.3276,0.3325,0.3276,0.3276,386142.0],["1991-05-10",0.3309,0.3309,0.3309,0.3309,194780.0],["1991-05-13",0.3325,0.3325,0.3292,0.3292,64927.0],["1991-05-14",0.3259,0.3259,0.3226,0.3259,160608.0],["1991-05-15",0.3259,0.3259,0.3259,0.3259,112767.0],["1991-05-16",0.3226,0.3276,0.3226,0.3276,922641.0],["1991-05-17",0.3292,0.3292,0.3242,0.3242,170859.0],["1991-05-20",0.3242,0.3276,0.3226,0.3242,44423.0],["1991-05-21",0.3276,0.3276,0.3242,0.3259,78595.0],["1991-05-22",0.3226,0.3226,0.3192,0.3209,806456.0],["1991-05-23",0.3209,0.3209,0.3209,0.3209,10252.0],["1991-05-24",0.3209,0.3209,0.3209,0.3209,0.0],["1991-05-28",0.3192,0.3192,0.3192,0.3192,20503.0],["1991-05-29",0.3159,0.3309,0.3159,0.3309,512578.0],["1991-05-30",0.3325,0.3325,0.3309,0.3325,263123.0],["1991-05-31",0.3325,0.3392,0.3325,0.3392,252872.0],["1991-06-03",0.3409,0.3409,0.3392,0.3392,136688.0],["1991-06-04",0.3392,0.3409,0.3292,0.3359,324633.0],["1991-06-05",0.3342,0.3458,0.3342,0.3458,324633.0],["1991-06-06",0.3425,0.3425,0.3425,0.3425,41006.0],["1991-06-07",0.3409,0.3425,0.3409,0.3425,23920.0],["1991-06-10",0.3392,0.3392,0.3325,0.3375,109350.0],["1991-06-11",0.3375,0.3392,0.3359,0.3359,143522.0],["1991-06-12",0.3342,0.3359,0.3342,0.3359,17086.0],["1991-06-13",0.3359,0.3375,0.3359,0.3375,13669.0],["1991-06-14",0.3375,0.3392,0.3359,0.3375,287044.0],["1991-06-17",0.3342,0.3359,0.3342,0.3359,78595.0],["1991-06-18",0.3359,0.3359,0.3325,0.3325,61509.0],["1991-06-19",0.3292,0.3292,0.3192,0.3226,225534.0],["1991-06-20",0.3176,0.3226,0.3176,0.3226,160608.0],["1991-06-21",0.3209,0.3242,0.3192,0.3192,68344.0],["1991-06-24",0.3226,0.3242,0.3209,0.3209,228952.0],["1991-06-25",0.3176,0.3192,0.3159,0.3192,23920.0],["1991-06-26",0.3176,0.3209,0.3176,0.3176,167442.0],["1991-06-27",0.3176,0.3226,0.3176,0.3226,41006.0],["1991-06-28",0.3226,0.3309,0.3192,0.3309,136688.0],["1991-07-01",0.3309,0.3309,0.3309,0.3309,6834.0],["1991-07-02",0.3309,0.3325,0.3292,0.3325,153773.0],["1991-07-03",0.3281,0.3281,0.3231,0.3231,105933.0],["1991-07-05",0.3214,0.3248,0.3214,0.3248,78595.0],["1991-07-08",0.3214,0.3214,0.3147,0.3147,157191.0],["1991-07-09",0.3181,0.3231,0.3181,0.3231,61509.0],["1991-07-10",0.3198,0.3265,0.3181,0.3231,297295.0],["1991-07-11",0.3248,0.3281,0.3248,0.3281,23920.0],["1991-07-12",0.3298,0.3298,0.3248,0.3248,61509.0],["1991-07-15",0.3231,0.3231,0.3198,0.3198,129853.0],["1991-07-16",0.3214,0.3214,0.3214,0.3214,23920.0],["1991-07-17",0.3214,0.3214,0.3181,0.3198,164025.0],["1991-07-18",0.3181,0.3198,0.3181,0.3181,44423.0],["1991-07-19",0.3147,0.3198,0.3147,0.3198,123019.0],["1991-07-22",0.3198,0.3198,0.3181,0.3198,13669.0],["1991-07-23",0.3164,0.3164,0.3147,0.3147,20503.0],["1991-07-24",0.3131,0.3131,0.3131,0.3131,75178.0],["1991-07-25",0.3114,0.3114,0.3114,0.3114,10252.0],["1991-07-26",0.3114,0.3114,0.3114,0.3114,0.0],["1991-07-29",0.3131,0.3131,0.3097,0.3097,23920.0],["1991-07-30",0.3013,0.3064,0.298,0.3047,2603897.0],["1991-07-31",0.3047,0.3064,0.303,0.303,464738.0],["1991-08-01",0.303,0.3064,0.303,0.3064,181111.0],["1991-08-02",0.308,0.3131,0.3064,0.3131,522830.0],["1991-08-05",0.3114,0.3147,0.3114,0.3147,54675.0],["1991-08-06",0.3131,0.3181,0.3114,0.3181,331467.0],["1991-08-07",0.3164,0.3348,0.3164,0.3315,403228.0],["1991-08-08",0.3315,0.3331,0.3315,0.3315,44423.0],["1991-08-09",0.3281,0.3281,0.3231,0.3265,358805.0],["1991-08-12",0.3248,0.3265,0.3214,0.3214,194780.0],["1991-08-13",0.3214,0.3231,0.3214,0.3214,1342955.0],["1991-08-14",0.3214,0.3214,0.3214,0.3214,307547.0],["1991-08-15",0.3231,0.3231,0.3214,0.3231,92264.0],["1991-08-16",0.3265,0.3265,0.3164,0.3164,259706.0],["1991-08-19",0.3131,0.3131,0.3047,0.308,112767.0],["1991-08-20",0.308,0.308,0.3064,0.308,44423.0],["1991-08-21",0.3064,0.308,0.303,0.308,198197.0],["1991-08-22",0.3114,0.3164,0.3114,0.3147,146939.0],["1991-08-23",0.3131,0.3164,0.3131,0.3147,92264.0],["1991-08-26",0.3131,0.3131,0.3114,0.3114,99098.0],["1991-08-27",0.3114,0.3114,0.3114,0.3114,61509.0],["1991-08-28",0.3114,0.3147,0.3114,0.3147,64927.0],["1991-08-29",0.3131,0.3147,0.3097,0.3147,99098.0],["1991-08-30",0.3164,0.3198,0.3147,0.3198,78595.0],["1991-09-03",0.3181,0.3181,0.3181,0.3181,3417.0],["1991-09-04",0.3147,0.3147,0.3147,0.3147,34172.0],["1991-09-05",0.3114,0.3131,0.3114,0.3114,58092.0],["1991-09-06",0.3147,0.3147,0.3131,0.3131,20503.0],["1991-09-09",0.3114,0.3147,0.3114,0.3147,68344.0],["1991-09-10",0.3147,0.3147,0.3147,0.3147,95681.0],["1991-09-11",0.3147,0.3164,0.3147,0.3164,75178.0],["1991-09-12",0.3131,0.3131,0.3131,0.3131,47841.0],["1991-09-13",0.3114,0.3114,0.308,0.3114,290461.0],["1991-09-16",0.3131,0.3131,0.308,0.3097,228952.0],["1991-09-17",0.3131,0.3147,0.3114,0.3147,51258.0],["1991-09-18",0.3181,0.3181,0.3147,0.3147,744947.0],["1991-09-19",0.3164,0.3164,0.3164,0.3164,6834.0],["1991-09-20",0.3164,0.3181,0.3164,0.3181,2617566.0],["1991-09-23",0.3181,0.3198,0.3147,0.3147,208448.0],["1991-09-24",0.3147,0.3147,0.3147,0.3147,0.0],["1991-09-25",0.3164,0.3164,0.3147,0.3147,82013.0],["1991-09-26",0.3147,0.3147,0.3147,0.3147,895303.0],["1991-09-27",0.3131,0.3147,0.3131,0.3147,109350.0],["1991-09-30",0.3131,0.3147,0.3131,0.3147,92264.0],["1991-10-01",0.3147,0.3164,0.3131,0.3164,119602.0],["1991-10-02",0.3147,0.3147,0.3114,0.3114,136688.0],["1991-10-03",0.3103,0.3103,0.3103,0.3103,0.0],["1991-10-04",0.312,0.312,0.3069,0.3069,273375.0],["1991-10-07",0.3036,0.3036,0.2968,0.2968,256289.0],["1991-10-08",0.2951,0.2951,0.2816,0.2816,307547.0],["1991-10-09",0.2799,0.2816,0.2783,0.2799,389559.0],["1991-10-10",0.2816,0.2816,0.2816,0.2816,3417.0],["1991-10-11",0.2816,0.285,0.2816,0.2833,181111.0],["1991-10-14",0.2816,0.2816,0.2766,0.2766,78595.0],["1991-10-15",0.2749,0.2766,0.2749,0.2766,194780.0],["1991-10-16",0.2766,0.2867,0.2766,0.2867,563836.0],["1991-10-17",0.2934,0.2985,0.2867,0.2901,830377.0],["1991-10-18",0.2901,0.2901,0.2766,0.2783,222117.0],["1991-10-21",0.2732,0.2816,0.2732,0.2816,1759852.0],["1991-10-22",0.2799,0.2816,0.2783,0.2799,88847.0],["1991-10-23",0.2799,0.2816,0.2766,0.2766,170859.0],["1991-10-24",0.2783,0.2783,0.2749,0.2749,44423.0],["1991-10-25",0.2766,0.2783,0.2698,0.2698,228952.0],["1991-10-28",0.2732,0.2749,0.2732,0.2749,30755.0],["1991-10-29",0.2732,0.2799,0.2732,0.2799,140105.0],["1991-10-30",0.2799,0.2816,0.2799,0.2799,30755.0],["1991-10-31",0.2799,0.2867,0.2799,0.2867,341719.0],["1991-11-01",0.2901,0.2901,0.2884,0.2884,13669.0],["1991-11-04",0.2884,0.2901,0.2884,0.2884,37589.0],["1991-11-05",0.2884,0.2901,0.2884,0.2884,140105.0],["1991-11-06",0.2901,0.2918,0.2867,0.2867,242620.0],["1991-11-07",0.2867,0.2901,0.2867,0.2901,44423.0],["1991-11-08",0.2918,0.3002,0.2918,0.3002,1349789.0],["1991-11-11",0.3002,0.3187,0.3002,0.3052,1715428.0],["1991-11-12",0.3052,0.3137,0.3052,0.3137,167442.0],["1991-11-13",0.312,0.312,0.3103,0.3103,30755.0],["1991-11-14",0.3103,0.312,0.3103,0.312,526247.0],["1991-11-15",0.312,0.312,0.312,0.312,300713.0],["1991-11-18",0.312,0.312,0.312,0.312,174277.0],["1991-11-19",0.312,0.3137,0.312,0.3137,276792.0],["1991-11-20",0.312,0.312,0.3103,0.3103,478406.0],["1991-11-21",0.3103,0.3171,0.3103,0.3171,433983.0],["1991-11-22",0.3137,0.3171,0.3103,0.3103,365639.0],["1991-11-25",0.3103,0.3103,0.3069,0.3069,290461.0],["1991-11-26",0.3103,0.3103,0.3069,0.3069,273375.0],["1991-11-27",0.3069,0.3086,0.3069,0.3069,433983.0],["1991-11-29",0.3069,0.3069,0.3069,0.3069,167442.0],["1991-12-02",0.3069,0.3069,0.3052,0.3052,85430.0],["1991-12-03",0.3052,0.3171,0.3052,0.3171,362222.0],["1991-12-04",0.3154,0.3171,0.3154,0.3154,222117.0],["1991-12-05",0.3137,0.3137,0.312,0.312,174277.0],["1991-12-06",0.312,0.3137,0.312,0.312,75178.0],["1991-12-09",0.312,0.312,0.3103,0.3103,809873.0],["1991-12-10",0.3103,0.3103,0.3103,0.3103,17086.0],["1991-12-11",0.312,0.312,0.3103,0.312,88847.0],["1991-12-12",0.3103,0.312,0.3103,0.312,47841.0],["1991-12-13",0.3103,0.3154,0.3103,0.3137,99098.0],["1991-12-16",0.3154,0.3171,0.3154,0.3171,75178.0],["1991-12-17",0.3187,0.3221,0.3187,0.3221,64927.0],["1991-12-18",0.3221,0.3305,0.3221,0.3305,143522.0],["1991-12-19",0.3339,0.3373,0.3339,0.3339,266541.0],["1991-12-20",0.3356,0.3373,0.3339,0.3356,136688.0],["1991-12-23",0.3356,0.344,0.3356,0.3407,198197.0],["1991-12-24",0.339,0.3423,0.339,0.339,187945.0],["1991-12-26",0.3423,0.344,0.3423,0.3423,129853.0],["1991-12-27",0.3474,0.3474,0.3457,0.3457,164025.0],["1991-12-30",0.3457,0.3575,0.3457,0.3575,310964.0],["1991-12-31",0.3542,0.3592,0.3525,0.3592,194780.0],["1992-01-02",0.3598,0.3598,0.3564,0.3598,211866.0],["1992-01-03",0.3564,0.3564,0.3547,0.3547,116184.0],["1992-01-06",0.3547,0.3632,0.3547,0.3632,102516.0],["1992-01-07",0.3615,0.3632,0.3615,0.3632,71761.0],["1992-01-08",0.3615,0.37,0.3615,0.3683,174277.0],["1992-01-09",0.3683,0.3683,0.3666,0.3666,92264.0],["1992-01-10",0.3649,0.3666,0.3649,0.3649,116184.0],["1992-01-13",0.3649,0.3649,0.3649,0.3649,37589.0],["1992-01-14",0.3649,0.3649,0.3632,0.3632,215283.0],["1992-01-15",0.3632,0.3649,0.3632,0.3632,105933.0],["1992-01-16",0.3632,0.3734,0.3632,0.3734,317798.0],["1992-01-17",0.3768,0.3887,0.3768,0.3887,194780.0],["1992-01-20",0.3887,0.3938,0.3887,0.3921,88847.0],["1992-01-21",0.3921,0.3921,0.3904,0.3921,119602.0],["1992-01-22",0.3904,0.3921,0.3904,0.3921,47841.0],["1992-01-23",0.3921,0.3955,0.3921,0.3938,321216.0],["1992-01-24",0.3938,0.3955,0.3938,0.3938,123019.0],["1992-01-27",0.3938,0.3972,0.3938,0.3972,252872.0],["1992-01-28",0.3955,0.3955,0.3938,0.3955,191363.0],["1992-01-29",0.4006,0.4006,0.3955,0.3972,324633.0],["1992-01-30",0.3955,0.3955,0.3938,0.3938,27338.0],["1992-01-31",0.3938,0.3938,0.3904,0.3904,228952.0],["1992-02-03",0.3904,0.3904,0.3887,0.3887,102516.0],["1992-02-04",0.3887,0.3904,0.3887,0.3887,85430.0],["1992-02-05",0.3887,0.3921,0.3887,0.3904,41006.0],["1992-02-06",0.3904,0.3904,0.3904,0.3904,13669.0],["1992-02-07",0.3904,0.3904,0.3904,0.3904,68344.0],["1992-02-10",0.3904,0.3938,0.3904,0.3938,133270.0],["1992-02-11",0.3955,0.3972,0.3955,0.3972,1776938.0],["1992-02-12",0.3955,0.3955,0.3955,0.3955,23920.0],["1992-02-13",0.3938,0.3938,0.3938,0.3938,10252.0],["1992-02-14",0.3921,0.3921,0.3904,0.3904,61509.0],["1992-02-18",0.3802,0.3802,0.3785,0.3802,697106.0],["1992-02-19",0.3785,0.3785,0.3768,0.3768,987567.0],["1992-02-20",0.3768,0.3768,0.3768,0.3768,133270.0],["1992-02-21",0.3734,0.3751,0.37,0.3717,256289.0],["1992-02-24",0.37,0.37,0.3683,0.3683,112767.0],["1992-02-25",0.3683,0.3683,0.3632,0.3632,642431.0],["1992-02-26",0.3649,0.3649,0.3649,0.3649,10252.0],["1992-02-27",0.3666,0.3666,0.3649,0.3649,85430.0],["1992-02-28",0.3632,0.3632,0.3615,0.3615,41006.0],["1992-03-02",0.3649,0.3649,0.3615,0.3615,37589.0],["1992-03-03",0.3632,0.3632,0.3615,0.3615,10252.0],["1992-03-04",0.3615,0.3615,0.3615,0.3615,61509.0],["1992-03-05",0.3615,0.3615,0.3598,0.3598,194780.0],["1992-03-06",0.3598,0.3598,0.3598,0.3598,30755.0],["1992-03-09",0.3598,0.3598,0.3598,0.3598,102516.0],["1992-03-10",0.3598,0.3649,0.3598,0.3632,680020.0],["1992-03-11",0.3632,0.3632,0.3615,0.3615,95681.0],["1992-03-12",0.3632,0.3632,0.3598,0.3632,68344.0],["1992-03-13",0.3615,0.3615,0.3598,0.3598,119602.0],["1992-03-16",0.3581,0.3581,0.3547,0.3547,293878.0],["1992-03-17",0.3547,0.3547,0.353,0.353,58092.0],["1992-03-18",0.353,0.353,0.3513,0.3513,218700.0],["1992-03-19",0.3513,0.3513,0.3479,0.3479,304130.0],["1992-03-20",0.3496,0.3513,0.3496,0.3496,399811.0],["1992-03-23",0.353,0.353,0.3513,0.353,464738.0],["1992-03-24",0.353,0.353,0.3513,0.3513,290461.0],["1992-03-25",0.3496,0.353,0.3496,0.3496,235786.0],["1992-03-26",0.3513,0.353,0.3513,0.353,109350.0],["1992-03-27",0.3513,0.353,0.3496,0.353,201614.0],["1992-03-30",0.3513,0.3513,0.3513,0.3513,27338.0],["1992-03-31",0.3513,0.3547,0.3513,0.3513,88847.0],["1992-04-01",0.353,0.353,0.3513,0.353,211866.0],["1992-04-02",0.3513,0.353,0.3513,0.3513,143522.0],["1992-04-03",0.3496,0.3513,0.3496,0.3513,23920.0],["1992-04-06",0.3496,0.353,0.3496,0.3496,259706.0],["1992-04-07",0.3496,0.3496,0.3462,0.3462,1062745.0],["1992-04-08",0.3445,0.3445,0.3429,0.3445,47841.0],["1992-04-09",0.3435,0.3435,0.3417,0.3417,143522.0],["1992-04-10",0.3435,0.3435,0.3383,0.34,1373709.0],["1992-04-13",0.34,0.34,0.34,0.34,27338.0],["1992-04-14",0.3383,0.3383,0.3366,0.3383,34172.0],["1992-04-15",0.3383,0.34,0.3349,0.3349,768867.0],["1992-04-16",0.3349,0.3349,0.3349,0.3349,10252.0],["1992-04-20",0.3332,0.3383,0.3332,0.3366,297295.0],["1992-04-21",0.3349,0.3349,0.3315,0.3315,256289.0],["1992-04-22",0.3315,0.3315,0.3315,0.3315,235786.0],["1992-04-23",0.3315,0.3315,0.3315,0.3315,13669.0],["1992-04-24",0.3315,0.3332,0.3298,0.3298,355388.0],["1992-04-27",0.3332,0.3332,0.3315,0.3332,51258.0],["1992-04-28",0.3315,0.3349,0.3315,0.3349,23920.0],["1992-04-29",0.3332,0.3366,0.3332,0.3366,160608.0],["1992-04-30",0.3349,0.3349,0.3349,0.3349,3417.0],["1992-05-01",0.3349,0.3503,0.3349,0.3503,338302.0],["1992-05-04",0.3486,0.3486,0.3486,0.3486,10252.0],["1992-05-05",0.3452,0.3452,0.3452,0.3452,123019.0],["1992-05-06",0.3486,0.3503,0.3469,0.3469,34172.0],["1992-05-07",0.3469,0.3469,0.3435,0.3435,232369.0],["1992-05-08",0.3417,0.3435,0.3417,0.3417,205031.0],["1992-05-11",0.3435,0.3452,0.34,0.3435,78595.0],["1992-05-12",0.3417,0.3417,0.34,0.34,68344.0],["1992-05-13",0.3417,0.3417,0.3417,0.3417,3417.0],["1992-05-14",0.34,0.34,0.34,0.34,51258.0],["1992-05-15",0.34,0.34,0.34,0.34,0.0],["1992-05-18",0.3435,0.3435,0.3435,0.3435,3417.0],["1992-05-19",0.34,0.34,0.34,0.34,54675.0],["1992-05-20",0.3435,0.3486,0.3435,0.3486,119602.0],["1992-05-21",0.3452,0.3486,0.3452,0.3486,68344.0],["1992-05-22",0.3469,0.3469,0.3469,0.3469,6834.0],["1992-05-26",0.3452,0.3452,0.3452,0.3452,10252.0],["1992-05-27",0.3452,0.3469,0.3452,0.3469,30755.0],["1992-05-28",0.3452,0.3452,0.3452,0.3452,6834.0],["1992-05-29",0.3452,0.3452,0.3452,0.3452,27338.0],["1992-06-01",0.3452,0.3452,0.3452,0.3452,13669.0],["1992-06-02",0.3452,0.3452,0.3366,0.3366,1493311.0],["1992-06-03",0.3383,0.3383,0.3383,0.3383,187945.0],["1992-06-04",0.3366,0.3366,0.3366,0.3366,187945.0],["1992-06-05",0.3349,0.3349,0.3349,0.3349,102516.0],["1992-06-08",0.3366,0.3366,0.3366,0.3366,273375.0],["1992-06-09",0.3366,0.3366,0.3366,0.3366,174277.0],["1992-06-10",0.3366,0.3366,0.3349,0.3366,20503.0],["1992-06-11",0.3366,0.34,0.3366,0.34,112767.0],["1992-06-12",0.3417,0.3435,0.3417,0.3417,232369.0],["1992-06-15",0.34,0.34,0.3349,0.3349,64927.0],["1992-06-16",0.3366,0.3383,0.3366,0.3383,102516.0],["1992-06-17",0.3366,0.3366,0.3349,0.3349,10252.0],["1992-06-18",0.3366,0.3366,0.3349,0.3349,181111.0],["1992-06-19",0.3349,0.3349,0.3332,0.3349,30755.0],["1992-06-22",0.3315,0.3315,0.3298,0.3298,82013.0],["1992-06-23",0.3298,0.3298,0.3298,0.3298,0.0],["1992-06-24",0.3298,0.3298,0.3298,0.3298,0.0],["1992-06-25",0.3298,0.3298,0.3298,0.3298,0.0],["1992-06-26",0.3315,0.3315,0.3298,0.3298,23920.0],["1992-06-29",0.3298,0.3298,0.3281,0.3281,41006.0],["1992-06-30",0.3264,0.3264,0.3247,0.3247,61509.0],["1992-07-01",0.3281,0.3281,0.3281,0.3281,13669.0],["1992-07-02",0.3315,0.3332,0.3247,0.3315,273375.0],["1992-07-06",0.3315,0.3332,0.3298,0.3332,61509.0],["1992-07-07",0.3315,0.3349,0.3315,0.3332,82013.0],["1992-07-08",0.3349,0.3383,0.3349,0.3366,184528.0],["1992-07-09",0.3375,0.3375,0.3375,0.3375,17086.0],["1992-07-10",0.3392,0.3478,0.3392,0.3427,287044.0],["1992-07-13",0.341,0.341,0.341,0.341,27338.0],["1992-07-14",0.341,0.341,0.341,0.341,27338.0],["1992-07-15",0.341,0.341,0.3392,0.3392,136688.0],["1992-07-16",0.3392,0.3461,0.3375,0.341,119602.0],["1992-07-17",0.341,0.341,0.3392,0.3392,51258.0],["1992-07-20",0.3375,0.3375,0.3358,0.3375,748364.0],["1992-07-21",0.3358,0.3358,0.3358,0.3358,47841.0],["1992-07-22",0.3358,0.3358,0.3358,0.3358,0.0],["1992-07-23",0.3358,0.3358,0.3341,0.3358,423731.0],["1992-07-24",0.3358,0.3358,0.3358,0.3358,0.0],["1992-07-27",0.3375,0.3392,0.3358,0.3392,577505.0],["1992-07-28",0.3392,0.3392,0.3375,0.3375,519413.0],["1992-07-29",0.3375,0.3375,0.3375,0.3375,150356.0],["1992-07-30",0.3375,0.3392,0.3358,0.3392,153773.0],["1992-07-31",0.3392,0.3392,0.3392,0.3392,0.0],["1992-08-03",0.3375,0.3375,0.3358,0.3375,37589.0],["1992-08-04",0.3392,0.3427,0.3392,0.341,198197.0],["1992-08-05",0.3427,0.3427,0.3375,0.3375,75178.0],["1992-08-06",0.3375,0.3375,0.3358,0.3358,153773.0],["1992-08-07",0.3341,0.3341,0.3306,0.3306,164025.0],["1992-08-10",0.3306,0.3306,0.3306,0.3306,211866.0],["1992-08-11",0.3289,0.3306,0.3289,0.3306,249455.0],["1992-08-12",0.3306,0.3306,0.3306,0.3306,0.0],["1992-08-13",0.3306,0.3306,0.3306,0.3306,0.0],["1992-08-14",0.3306,0.3306,0.3306,0.3306,13669.0],["1992-08-17",0.3341,0.3375,0.3341,0.3375,133270.0],["1992-08-18",0.341,0.3427,0.341,0.3427,47841.0],["1992-08-19",0.341,0.3444,0.341,0.3444,218700.0],["1992-08-20",0.341,0.341,0.341,0.341,112767.0],["1992-08-21",0.341,0.341,0.341,0.341,3417.0],["1992-08-24",0.341,0.341,0.341,0.341,78595.0],["1992-08-25",0.3444,0.3444,0.3444,0.3444,341719.0],["1992-08-26",0.3427,0.3461,0.3427,0.3444,99098.0],["1992-08-27",0.3444,0.3444,0.3444,0.3444,71761.0],["1992-08-28",0.3444,0.3444,0.3444,0.3444,82013.0],["1992-08-31",0.3444,0.3444,0.3444,0.3444,0.0],["1992-09-01",0.3427,0.3444,0.3427,0.3444,310964.0],["1992-09-02",0.3427,0.3427,0.3427,0.3427,78595.0],["1992-09-03",0.3427,0.3427,0.3427,0.3427,27338.0],["1992-09-04",0.3427,0.3427,0.3427,0.3427,10252.0],["1992-09-08",0.3427,0.3427,0.3427,0.3427,34172.0],["1992-09-09",0.3427,0.3427,0.3375,0.3375,133270.0],["1992-09-10",0.3375,0.3375,0.3375,0.3375,0.0],["1992-09-11",0.3375,0.3375,0.3375,0.3375,0.0],["1992-09-14",0.341,0.3513,0.3401,0.3513,345136.0],["1992-09-15",0.3513,0.3513,0.3478,0.3478,82013.0],["1992-09-16",0.3478,0.3478,0.3478,0.3478,20503.0],["1992-09-17",0.3478,0.3478,0.3478,0.3478,82013.0],["1992-09-18",0.3513,0.3513,0.3461,0.3496,95681.0],["1992-09-21",0.3496,0.3496,0.3496,0.3496,6834.0],["1992-09-22",0.3496,0.353,0.3496,0.353,140105.0],["1992-09-23",0.3513,0.3513,0.3496,0.3513,54675.0],["1992-09-24",0.3513,0.3513,0.3513,0.3513,0.0],["1992-09-25",0.3513,0.3513,0.3513,0.3513,6834.0],["1992-09-28",0.3496,0.3496,0.3427,0.3427,82013.0],["1992-09-29",0.3427,0.3427,0.3392,0.341,492075.0],["1992-09-30",0.3444,0.3444,0.3444,0.3444,75178.0],["1992-10-01",0.3444,0.3444,0.3444,0.3444,0.0],["1992-10-02",0.3427,0.3444,0.3427,0.3427,41006.0],["1992-10-05",0.3392,0.3392,0.3358,0.3358,34172.0],["1992-10-06",0.3358,0.3358,0.3358,0.3358,3417.0],["1992-10-07",0.335,0.3384,0.3332,0.3332,1954631.0],["1992-10-08",0.3332,0.3332,0.3332,0.3332,136688.0],["1992-10-09",0.3332,0.3332,0.3332,0.3332,13669.0],["1992-10-12",0.3332,0.3367,0.3332,0.335,252872.0],["1992-10-13",0.335,0.335,0.335,0.335,20503.0],["1992-10-14",0.3332,0.3367,0.3332,0.3332,20069142.0],["1992-10-15",0.3332,0.3332,0.3332,0.3332,0.0],["1992-10-16",0.3332,0.3332,0.3332,0.3332,6834.0],["1992-10-19",0.3332,0.3332,0.3298,0.3332,464738.0],["1992-10-20",0.3332,0.3332,0.3332,0.3332,13669.0],["1992-10-21",0.3367,0.3367,0.3332,0.3332,68344.0],["1992-10-22",0.3367,0.3367,0.3332,0.3332,17086.0],["1992-10-23",0.3332,0.3332,0.3332,0.3332,0.0],["1992-10-26",0.3298,0.3298,0.3263,0.3263,382725.0],["1992-10-27",0.3263,0.3263,0.3263,0.3263,78595.0],["1992-10-28",0.3263,0.3263,0.3263,0.3263,0.0],["1992-10-29",0.3263,0.3263,0.3263,0.3263,112767.0],["1992-10-30",0.3245,0.3245,0.3245,0.3245,109350.0],["1992-11-02",0.3245,0.3245,0.3245,0.3245,27338.0],["1992-11-03",0.3263,0.3263,0.3263,0.3263,13669.0],["1992-11-04",0.3245,0.328,0.3245,0.3263,44423.0],["1992-11-05",0.3263,0.3263,0.3263,0.3263,0.0],["1992-11-06",0.3263,0.3263,0.3263,0.3263,0.0],["1992-11-09",0.3228,0.3228,0.3211,0.3211,181111.0],["1992-11-10",0.3228,0.3245,0.3228,0.3245,75178.0],["1992-11-11",0.3245,0.3263,0.3245,0.3245,198197.0],["1992-11-12",0.3263,0.3298,0.3263,0.3298,54675.0],["1992-11-13",0.328,0.328,0.3263,0.3263,23920.0],["1992-11-16",0.328,0.328,0.3245,0.3245,105933.0],["1992-11-17",0.3263,0.328,0.3263,0.328,20503.0],["1992-11-18",0.328,0.328,0.328,0.328,99098.0],["1992-11-19",0.3263,0.3263,0.3263,0.3263,41006.0],["1992-11-20",0.3298,0.3298,0.3298,0.3298,95681.0],["1992-11-23",0.328,0.328,0.328,0.328,17086.0],["1992-11-24",0.328,0.328,0.328,0.328,6834.0],["1992-11-25",0.3263,0.3263,0.3263,0.3263,3417.0],["1992-11-27",0.3263,0.3298,0.3263,0.3263,71761.0],["1992-11-30",0.3263,0.3263,0.3263,0.3263,6834.0],["1992-12-01",0.3298,0.3315,0.3298,0.3298,82013.0],["1992-12-02",0.3332,0.3332,0.3315,0.3332,54675.0],["1992-12-03",0.3315,0.3367,0.3298,0.3367,51258.0],["1992-12-04",0.3367,0.3367,0.335,0.335,20503.0],["1992-12-07",0.3315,0.335,0.3298,0.335,92264.0],["1992-12-08",0.3332,0.3332,0.3332,0.3332,44423.0],["1992-12-09",0.3298,0.3298,0.3298,0.3298,6834.0],["1992-12-10",0.3263,0.3263,0.3263,0.3263,386142.0],["1992-12-11",0.3245,0.3245,0.3245,0.3245,23920.0],["1992-12-14",0.3228,0.3228,0.3228,0.3228,54675.0],["1992-12-15",0.3211,0.3228,0.3193,0.3228,92264.0],["1992-12-16",0.3193,0.3193,0.3193,0.3193,410063.0],["1992-12-17",0.3193,0.3228,0.3193,0.3228,88847.0],["1992-12-18",0.3245,0.3245,0.3228,0.3245,47841.0],["1992-12-21",0.3263,0.3298,0.3263,0.3298,10252.0],["1992-12-22",0.328,0.328,0.328,0.328,37589.0],["1992-12-23",0.3315,0.3315,0.3263,0.3298,75178.0],["1992-12-24",0.3315,0.3315,0.3315,0.3315,17086.0],["1992-12-28",0.328,0.3298,0.3263,0.3263,30755.0],["1992-12-29",0.3245,0.3245,0.3245,0.3245,23920.0],["1992-12-30",0.3237,0.3272,0.3237,0.3272,34172.0],["1992-12-31",0.3272,0.3272,0.3272,0.3272,3417.0],["1993-01-04",0.329,0.329,0.3237,0.3237,47841.0],["1993-01-05",0.3237,0.3272,0.3237,0.3255,54675.0],["1993-01-06",0.329,0.329,0.3272,0.3272,6834.0],["1993-01-07",0.329,0.329,0.329,0.329,105933.0],["1993-01-08",0.329,0.329,0.329,0.329,41006.0],["1993-01-11",0.329,0.3307,0.329,0.3307,10252.0],["1993-01-12",0.3307,0.3307,0.3307,0.3307,3417.0],["1993-01-13",0.3342,0.336,0.3325,0.336,99098.0],["1993-01-14",0.3395,0.3412,0.3377,0.3412,256289.0],["1993-01-15",0.3377,0.3412,0.3377,0.3412,41006.0],["1993-01-18",0.3412,0.343,0.3395,0.3395,37589.0],["1993-01-19",0.336,0.3395,0.336,0.336,78595.0],["1993-01-20",0.336,0.336,0.336,0.336,20503.0],["1993-01-21",0.336,0.336,0.336,0.336,10252.0],["1993-01-22",0.336,0.336,0.336,0.336,20503.0],["1993-01-25",0.3395,0.3395,0.336,0.336,27338.0],["1993-01-26",0.3342,0.336,0.3325,0.3325,133270.0],["1993-01-27",0.3325,0.3325,0.3325,0.3325,27338.0],["1993-01-28",0.3325,0.3325,0.3325,0.3325,10252.0],["1993-01-29",0.3325,0.3325,0.3325,0.3325,0.0],["1993-02-01",0.3325,0.3325,0.3325,0.3325,6834.0],["1993-02-02",0.3325,0.3395,0.3325,0.3395,71761.0],["1993-02-03",0.3412,0.3465,0.3412,0.3465,123019.0],["1993-02-04",0.3482,0.3552,0.3482,0.3517,1260942.0],["1993-02-05",0.35,0.3517,0.35,0.35,41006.0],["1993-02-08",0.35,0.3535,0.35,0.35,44423.0],["1993-02-09",0.3517,0.3517,0.35,0.35,61509.0],["1993-02-10",0.3535,0.3535,0.3535,0.3535,61509.0],["1993-02-11",0.3535,0.3535,0.3535,0.3535,3417.0],["1993-02-12",0.3535,0.3535,0.3517,0.3535,218700.0],["1993-02-16",0.3535,0.3535,0.3517,0.3517,218700.0],["1993-02-17",0.3517,0.3552,0.3517,0.3535,88847.0],["1993-02-18",0.3535,0.3552,0.3535,0.3552,17086.0],["1993-02-19",0.3552,0.3605,0.3552,0.3605,112767.0],["1993-02-22",0.3605,0.3605,0.357,0.3587,41006.0],["1993-02-23",0.357,0.357,0.3552,0.357,1465973.0],["1993-02-24",0.3552,0.3587,0.3552,0.3587,632180.0],["1993-02-25",0.357,0.357,0.3552,0.357,47841.0],["1993-02-26",0.3587,0.3692,0.357,0.3675,529664.0],["1993-03-01",0.3675,0.3675,0.3622,0.3622,273375.0],["1993-03-02",0.3622,0.3657,0.3622,0.364,116184.0],["1993-03-03",0.3675,0.3692,0.364,0.3675,146939.0],["1993-03-04",0.3675,0.3727,0.3675,0.3727,126436.0],["1993-03-05",0.3744,0.3744,0.371,0.371,235786.0],["1993-03-08",0.371,0.3727,0.371,0.371,119602.0],["1993-03-09",0.371,0.371,0.3605,0.3605,474989.0],["1993-03-10",0.3605,0.364,0.3605,0.3622,252872.0],["1993-03-11",0.3605,0.364,0.3605,0.3622,95681.0],["1993-03-12",0.3622,0.364,0.3622,0.364,75178.0],["1993-03-15",0.364,0.364,0.3622,0.364,61509.0],["1993-03-16",0.3657,0.3675,0.3622,0.3657,99098.0],["1993-03-17",0.364,0.364,0.3605,0.3605,105933.0],["1993-03-18",0.364,0.3657,0.364,0.3657,1370292.0],["1993-03-19",0.3675,0.3675,0.3657,0.3657,157191.0],["1993-03-22",0.3657,0.3675,0.3657,0.3675,75178.0],["1993-03-23",0.3657,0.3675,0.3657,0.3675,194780.0],["1993-03-24",0.3675,0.3675,0.364,0.364,2333939.0],["1993-03-25",0.3657,0.3657,0.3657,0.3657,3417.0],["1993-03-26",0.364,0.364,0.364,0.364,3417.0],["1993-03-29",0.364,0.3675,0.364,0.3675,560419.0],["1993-03-30",0.3692,0.3692,0.3692,0.3692,17086.0],["1993-03-31",0.371,0.3727,0.3675,0.3727,95681.0],["1993-04-01",0.3701,0.3719,0.3701,0.3719,20503.0],["1993-04-02",0.3683,0.3701,0.3666,0.3701,30755.0],["1993-04-05",0.3719,0.3719,0.3683,0.3683,54675.0],["1993-04-06",0.3683,0.3736,0.3683,0.3701,71761.0],["1993-04-07",0.3736,0.3736,0.3683,0.3683,211866.0],["1993-04-08",0.3719,0.3842,0.3719,0.3842,358805.0],["1993-04-12",0.3842,0.3842,0.3789,0.3807,95681.0],["1993-04-13",0.3789,0.3824,0.3789,0.3789,51258.0],["1993-04-14",0.3789,0.3789,0.3771,0.3789,54675.0],["1993-04-15",0.3824,0.386,0.3807,0.386,239203.0],["1993-04-16",0.386,0.393,0.386,0.393,95681.0],["1993-04-19",0.3912,0.393,0.3895,0.3912,82013.0],["1993-04-20",0.3948,0.3983,0.3948,0.3983,78595.0],["1993-04-21",0.4001,0.4053,0.4001,0.4018,205031.0],["1993-04-22",0.4018,0.4089,0.4018,0.4053,109350.0],["1993-04-23",0.4053,0.4053,0.4018,0.4018,27338.0],["1993-04-26",0.4001,0.4036,0.4001,0.4036,75178.0],["1993-04-27",0.4018,0.4018,0.4018,0.4018,2057147.0],["1993-04-28",0.3983,0.4036,0.3983,0.4036,20503.0],["1993-04-29",0.4018,0.4018,0.4018,0.4018,13669.0],["1993-04-30",0.3983,0.3983,0.3983,0.3983,75178.0],["1993-05-03",0.3983,0.3983,0.3965,0.3965,659517.0],["1993-05-04",0.3983,0.4001,0.3983,0.4001,88847.0],["1993-05-05",0.4001,0.4018,0.3965,0.4018,82013.0],["1993-05-06",0.4001,0.4001,0.4001,0.4001,13669.0],["1993-05-07",0.4018,0.4018,0.3983,0.3983,6834.0],["1993-05-10",0.4018,0.4036,0.4001,0.4001,20503.0],["1993-05-11",0.4036,0.4142,0.4036,0.4106,317798.0],["1993-05-12",0.4124,0.4142,0.4089,0.4124,205031.0],["1993-05-13",0.4124,0.4177,0.4106,0.4177,396394.0],["1993-05-14",0.4142,0.4212,0.4142,0.4212,140105.0],["1993-05-17",0.4194,0.4265,0.4194,0.4247,365639.0],["1993-05-18",0.4282,0.4282,0.4247,0.4265,92264.0],["1993-05-19",0.4282,0.4282,0.4247,0.4247,1144758.0],["1993-05-20",0.4265,0.4371,0.4265,0.4353,242620.0],["1993-05-21",0.4371,0.4441,0.4371,0.4441,246038.0],["1993-05-24",0.4441,0.4441,0.43,0.43,1131089.0],["1993-05-25",0.4282,0.4282,0.4265,0.4265,119602.0],["1993-05-26",0.4282,0.4282,0.4265,0.4282,23920.0],["1993-05-27",0.43,0.4335,0.43,0.4335,164025.0],["1993-05-28",0.4318,0.4318,0.4265,0.4282,150356.0],["1993-06-01",0.43,0.43,0.4282,0.4282,88847.0],["1993-06-02",0.4318,0.4318,0.43,0.43,20503.0],["1993-06-03",0.4282,0.4318,0.4282,0.4318,23920.0],["1993-06-04",0.4318,0.4318,0.4282,0.4282,58092.0],["1993-06-07",0.4282,0.4318,0.4282,0.4282,129853.0],["1993-06-08",0.4247,0.4265,0.4247,0.4265,208448.0],["1993-06-09",0.4247,0.4247,0.4247,0.4247,10252.0],["1993-06-10",0.4247,0.4582,0.4247,0.4547,563836.0],["1993-06-11",0.4529,0.4529,0.4459,0.4459,3188236.0],["1993-06-14",0.4459,0.4459,0.4423,0.4423,157191.0],["1993-06-15",0.4459,0.4459,0.4406,0.4406,164025.0],["1993-06-16",0.4406,0.4423,0.4388,0.4423,355388.0],["1993-06-17",0.4406,0.4423,0.4388,0.4423,85430.0],["1993-06-18",0.4423,0.4441,0.4388,0.4423,228952.0],["1993-06-21",0.4423,0.4459,0.4423,0.4441,112767.0],["1993-06-22",0.4441,0.4441,0.4423,0.4423,109350.0],["1993-06-23",0.4441,0.4441,0.4423,0.4423,23920.0],["1993-06-24",0.4441,0.4512,0.4441,0.4512,129853.0],["1993-06-25",0.4494,0.4494,0.4441,0.4441,92264.0],["1993-06-28",0.4441,0.4476,0.4441,0.4441,68344.0],["1993-06-29",0.4494,0.4494,0.4459,0.4476,174277.0],["1993-06-30",0.4503,0.4503,0.4468,0.4503,129853.0],["1993-07-01",0.4486,0.4503,0.4468,0.4468,34172.0],["1993-07-02",0.4521,0.4521,0.4486,0.4486,34172.0],["1993-07-06",0.4486,0.4539,0.4486,0.4539,3116475.0],["1993-07-07",0.4521,0.4539,0.4521,0.4539,58092.0],["1993-07-08",0.4539,0.4539,0.4521,0.4521,58092.0],["1993-07-09",0.4556,0.4574,0.4539,0.4539,235786.0],["1993-07-12",0.4556,0.461,0.4521,0.4574,246038.0],["1993-07-13",0.4592,0.4627,0.4592,0.461,170859.0],["1993-07-14",0.4645,0.4681,0.4627,0.4663,160608.0],["1993-07-15",0.4627,0.4627,0.461,0.4627,61509.0],["1993-07-16",0.461,0.461,0.4574,0.461,64927.0],["1993-07-19",0.461,0.461,0.4556,0.4556,61509.0],["1993-07-20",0.4556,0.4556,0.4539,0.4539,164025.0],["1993-07-21",0.4539,0.4539,0.4539,0.4539,51258.0],["1993-07-22",0.4539,0.4539,0.4539,0.4539,406645.0],["1993-07-23",0.4556,0.4556,0.4503,0.4503,2115239.0],["1993-07-26",0.4486,0.4486,0.4468,0.4468,112767.0],["1993-07-27",0.4486,0.4486,0.4486,0.4486,3417.0],["1993-07-28",0.4468,0.4503,0.4468,0.4468,246038.0],["1993-07-29",0.445,0.4503,0.445,0.4468,218700.0],["1993-07-30",0.4468,0.4468,0.4432,0.4432,570670.0],["1993-08-02",0.4432,0.445,0.4415,0.445,44423.0],["1993-08-03",0.4486,0.4503,0.4468,0.4468,112767.0],["1993-08-04",0.4486,0.4503,0.4486,0.4503,34172.0],["1993-08-05",0.4468,0.4468,0.445,0.4468,208448.0],["1993-08-06",0.4468,0.4468,0.4468,0.4468,78595.0],["1993-08-09",0.4468,0.4468,0.4468,0.4468,34172.0],["1993-08-10",0.4486,0.4486,0.445,0.445,54675.0],["1993-08-11",0.445,0.445,0.445,0.445,0.0],["1993-08-12",0.4486,0.4486,0.4486,0.4486,20503.0],["1993-08-13",0.4468,0.4468,0.445,0.445,23920.0],["1993-08-16",0.4432,0.4468,0.4432,0.4468,119602.0],["1993-08-17",0.445,0.445,0.445,0.445,20503.0],["1993-08-18",0.445,0.445,0.4432,0.4432,54675.0],["1993-08-19",0.4432,0.4432,0.4432,0.4432,27338.0],["1993-08-20",0.4432,0.445,0.4432,0.445,54675.0],["1993-08-23",0.4432,0.4432,0.4432,0.4432,88847.0],["1993-08-24",0.445,0.445,0.445,0.445,170859.0],["1993-08-25",0.445,0.445,0.445,0.445,341719.0],["1993-08-26",0.4432,0.445,0.4432,0.445,372473.0],["1993-08-27",0.445,0.445,0.4432,0.4432,20503.0],["1993-08-30",0.4432,0.4432,0.4432,0.4432,13669.0],["1993-08-31",0.4432,0.4468,0.4432,0.4432,44423.0],["1993-09-01",0.4432,0.4468,0.4432,0.445,119602.0],["1993-09-02",0.4468,0.4468,0.4468,0.4468,420314.0],["1993-09-03",0.445,0.4468,0.445,0.445,334884.0],["1993-09-07",0.4432,0.4574,0.4432,0.4556,464738.0],["1993-09-08",0.4539,0.4539,0.4521,0.4539,54675.0],["1993-09-09",0.4503,0.4539,0.4503,0.4503,502327.0],["1993-09-10",0.4486,0.4486,0.4486,0.4486,27338.0],["1993-09-13",0.4503,0.4503,0.4503,0.4503,17086.0],["1993-09-14",0.4486,0.4486,0.4486,0.4486,10252.0],["1993-09-15",0.4486,0.4486,0.4486,0.4486,64927.0],["1993-09-16",0.4503,0.4503,0.4503,0.4503,191363.0],["1993-09-17",0.4503,0.4521,0.4503,0.4521,13669.0],["1993-09-20",0.4521,0.4539,0.4521,0.4521,44423.0],["1993-09-21",0.4539,0.4539,0.4521,0.4521,78595.0],["1993-09-22",0.4521,0.4539,0.4521,0.4539,34172.0],["1993-09-23",0.4556,0.4574,0.4556,0.4574,683438.0],["1993-09-24",0.4574,0.4574,0.4556,0.4556,17086.0],["1993-09-27",0.4592,0.461,0.4592,0.461,208448.0],["1993-09-28",0.461,0.4627,0.461,0.4627,731278.0],["1993-09-29",0.461,0.4645,0.461,0.4645,174277.0],["1993-09-30",0.4619,0.4619,0.4583,0.4583,143522.0],["1993-10-01",0.4619,0.4619,0.4583,0.4583,102516.0],["1993-10-04",0.4547,0.4619,0.4547,0.4619,20503.0],["1993-10-05",0.4583,0.4601,0.4583,0.4601,20503.0],["1993-10-06",0.4619,0.4654,0.4619,0.4654,47841.0],["1993-10-07",0.4654,0.4708,0.4654,0.4708,522830.0],["1993-10-08",0.4672,0.4672,0.4672,0.4672,34172.0],["1993-10-11",0.4654,0.469,0.4637,0.4637,406645.0],["1993-10-12",0.4637,0.4637,0.4637,0.4637,3417.0],["1993-10-13",0.4619,0.4619,0.4619,0.4619,10252.0],["1993-10-14",0.4601,0.4601,0.4601,0.4601,6834.0],["1993-10-15",0.4565,0.4601,0.4547,0.4547,211866.0],["1993-10-18",0.4547,0.4583,0.4547,0.4583,64927.0],["1993-10-19",0.4565,0.4583,0.4565,0.4583,30755.0],["1993-10-20",0.4619,0.4637,0.4601,0.4601,451069.0],["1993-10-21",0.4583,0.4583,0.4565,0.4565,222117.0],["1993-10-22",0.4583,0.4583,0.4583,0.4583,47841.0],["1993-10-25",0.4547,0.4583,0.4547,0.4547,208448.0],["1993-10-26",0.4565,0.4565,0.4565,0.4565,10252.0],["1993-10-27",0.4583,0.4583,0.4565,0.4583,23920.0],["1993-10-28",0.4583,0.4583,0.4583,0.4583,0.0],["1993-10-29",0.4547,0.4565,0.4547,0.4565,37589.0],["1993-11-01",0.4547,0.4565,0.453,0.4565,430566.0],["1993-11-02",0.4565,0.4601,0.4547,0.4601,741530.0],["1993-11-03",0.4601,0.4637,0.4583,0.4637,136688.0],["1993-11-04",0.4619,0.4637,0.4619,0.4619,13669.0],["1993-11-05",0.4619,0.4619,0.4601,0.4619,109350.0],["1993-11-08",0.4637,0.4654,0.4637,0.4654,222117.0],["1993-11-09",0.4654,0.4654,0.4637,0.4637,324633.0],["1993-11-10",0.4637,0.4637,0.4637,0.4637,13669.0],["1993-11-11",0.4637,0.4637,0.4637,0.4637,37589.0],["1993-11-12",0.4637,0.4637,0.4637,0.4637,6834.0],["1993-11-15",0.4637,0.4637,0.4637,0.4637,170859.0],["1993-11-16",0.4619,0.4637,0.4619,0.4619,27338.0],["1993-11-17",0.4637,0.4637,0.4619,0.4619,6834.0],["1993-11-18",0.4654,0.4654,0.4654,0.4654,102516.0],["1993-11-19",0.4637,0.4637,0.4637,0.4637,82013.0],["1993-11-22",0.4637,0.4637,0.4619,0.4619,71761.0],["1993-11-23",0.4619,0.4619,0.4619,0.4619,88847.0],["1993-11-24",0.4619,0.4619,0.4619,0.4619,0.0],["1993-11-26",0.4619,0.4619,0.4619,0.4619,0.0],["1993-11-29",0.4619,0.4619,0.4619,0.4619,71761.0],["1993-11-30",0.4619,0.4637,0.4619,0.4619,194780.0],["1993-12-01",0.4637,0.4637,0.4637,0.4637,321216.0],["1993-12-02",0.4637,0.4637,0.4583,0.4619,468155.0],["1993-12-03",0.4583,0.4583,0.4583,0.4583,10252.0],["1993-12-06",0.4583,0.4583,0.4583,0.4583,10252.0],["1993-12-07",0.4565,0.4565,0.4565,0.4565,225534.0],["1993-12-08",0.4601,0.4619,0.4583,0.4619,78595.0],["1993-12-09",0.4583,0.4583,0.4583,0.4583,23920.0],["1993-12-10",0.4601,0.4619,0.4583,0.4583,54675.0],["1993-12-13",0.4601,0.4601,0.4565,0.4601,41006.0],["1993-12-14",0.4565,0.4601,0.4565,0.4565,119602.0],["1993-12-15",0.4565,0.4565,0.4547,0.4547,64927.0],["1993-12-16",0.4565,0.4601,0.4547,0.4601,41006.0],["1993-12-17",0.4601,0.4654,0.4565,0.4637,174277.0],["1993-12-20",0.4708,0.4922,0.4708,0.4922,833794.0],["1993-12-21",0.4975,0.5154,0.4975,0.5082,468155.0],["1993-12-22",0.51,0.5136,0.51,0.5136,649266.0],["1993-12-23",0.5136,0.5136,0.5082,0.5136,287044.0],["1993-12-27",0.5118,0.5118,0.5118,0.5118,88847.0],["1993-12-28",0.51,0.51,0.5082,0.5082,92264.0],["1993-12-29",0.5047,0.5082,0.5047,0.5065,37589.0],["1993-12-30",0.5077,0.5095,0.5077,0.5077,71761.0],["1993-12-31",0.5166,0.522,0.5095,0.522,160608.0],["1994-01-03",0.5184,0.5202,0.5113,0.5113,1377127.0],["1994-01-04",0.5131,0.5184,0.5131,0.5131,676603.0],["1994-01-05",0.5131,0.5166,0.5131,0.5166,44423.0],["1994-01-06",0.5166,0.5184,0.5166,0.5166,861131.0],["1994-01-07",0.5184,0.5184,0.5184,0.5184,23920.0],["1994-01-10",0.5184,0.5184,0.5166,0.5184,823542.0],["1994-01-11",0.5149,0.5166,0.5113,0.5113,215283.0],["1994-01-12",0.5113,0.5113,0.5077,0.5077,37589.0],["1994-01-13",0.5095,0.5095,0.5041,0.5059,41006.0],["1994-01-14",0.5077,0.5077,0.5005,0.5005,41006.0],["1994-01-17",0.5023,0.5023,0.4987,0.4987,58092.0],["1994-01-18",0.4951,0.4951,0.4844,0.4844,112767.0],["1994-01-19",0.4844,0.4844,0.4808,0.4826,17086.0],["1994-01-20",0.4844,0.4844,0.4808,0.4844,61509.0],["1994-01-21",0.4844,0.4844,0.4772,0.4808,99098.0],["1994-01-24",0.479,0.4826,0.4772,0.4772,61509.0],["1994-01-25",0.4772,0.4808,0.4772,0.4808,23920.0],["1994-01-26",0.4808,0.4808,0.4808,0.4808,0.0],["1994-01-27",0.4808,0.4969,0.4772,0.4897,741530.0],["1994-01-28",0.4915,0.4915,0.4844,0.4897,140105.0],["1994-01-31",0.4915,0.4987,0.4915,0.4987,41006.0],["1994-02-01",0.4951,0.4987,0.4933,0.4951,119602.0],["1994-02-02",0.4951,0.5095,0.4951,0.5095,881634.0],["1994-02-03",0.5059,0.5113,0.5059,0.5059,95681.0],["1994-02-04",0.5059,0.514,0.5059,0.5086,241481.0],["1994-02-07",0.5059,0.514,0.5059,0.514,387281.0],["1994-02-08",0.514,0.5247,0.5059,0.5113,863409.0],["1994-02-09",0.5005,0.5005,0.487,0.4897,330328.0],["1994-02-10",0.4844,0.4897,0.4844,0.4897,100238.0],["1994-02-11",0.4951,0.4978,0.4951,0.4978,25059.0],["1994-02-14",0.4978,0.4978,0.4951,0.4951,143522.0],["1994-02-15",0.5032,0.5301,0.5032,0.5166,339441.0],["1994-02-16",0.5166,0.5193,0.5166,0.5193,200475.0],["1994-02-17",0.5193,0.5247,0.5032,0.5032,460181.0],["1994-02-18",0.5059,0.5059,0.4951,0.5032,61509.0],["1994-02-22",0.4924,0.5005,0.4924,0.5005,134409.0],["1994-02-23",0.4978,0.5032,0.4978,0.4978,27338.0],["1994-02-24",0.5032,0.5059,0.4924,0.4924,485241.0],["1994-02-25",0.4924,0.514,0.4924,0.5032,259706.0],["1994-02-28",0.5059,0.5059,0.4951,0.5005,407784.0],["1994-03-01",0.4993,0.5115,0.4962,0.5023,134409.0],["1994-03-02",0.5054,0.5054,0.4871,0.4962,79734.0],["1994-03-03",0.4993,0.5023,0.4962,0.4962,170859.0],["1994-03-04",0.5023,0.5023,0.4993,0.5023,38486644.0],["1994-03-07",0.5023,0.5054,0.5023,0.5054,605981.0],["1994-03-08",0.5115,0.5236,0.5115,0.5236,902138.0],["1994-03-09",0.5236,0.5236,0.5054,0.5054,287044.0],["1994-03-10",0.5054,0.5145,0.4993,0.5145,232369.0],["1994-03-11",0.5115,0.5145,0.5115,0.5145,47841.0],["1994-03-14",0.5084,0.5084,0.5084,0.5084,15947.0],["1994-03-15",0.5054,0.5054,0.4993,0.4993,36450.0],["1994-03-16",0.5084,0.5145,0.5023,0.5023,432844.0],["1994-03-17",0.4993,0.5084,0.4993,0.5054,29616.0],["1994-03-18",0.4993,0.5115,0.4993,0.5115,353109.0],["1994-03-21",0.5054,0.5145,0.5054,0.5145,678881.0],["1994-03-22",0.5206,0.5236,0.5206,0.5206,91125.0],["1994-03-23",0.5236,0.5236,0.5236,0.5236,52397.0],["1994-03-24",0.5175,0.5175,0.5175,0.5175,2278.0],["1994-03-25",0.5115,0.5115,0.5084,0.5115,31894.0],["1994-03-28",0.5115,0.5115,0.5054,0.5115,66066.0],["1994-03-29",0.5054,0.5054,0.5023,0.5023,41006.0],["1994-03-30",0.5027,0.5027,0.5027,0.5027,56953.0],["1994-03-31",0.4996,0.515,0.4996,0.5027,170859.0],["1994-04-04",0.5027,0.5088,0.4996,0.5027,287044.0],["1994-04-05",0.5088,0.515,0.5088,0.515,380447.0],["1994-04-06",0.5211,0.5333,0.518,0.5272,375891.0],["1994-04-07",0.5211,0.5242,0.5119,0.5211,154913.0],["1994-04-08",0.5211,0.5272,0.5211,0.5242,2018419.0],["1994-04-11",0.5303,0.5487,0.5303,0.5456,141244.0],["1994-04-12",0.5517,0.5517,0.5456,0.5487,50119.0],["1994-04-13",0.5487,0.5548,0.5487,0.5548,66066.0],["1994-04-14",0.5487,0.5487,0.5425,0.5456,27338.0],["1994-04-15",0.5272,0.5333,0.5272,0.5303,88847.0],["1994-04-18",0.5272,0.5395,0.5272,0.5395,1034269.0],["1994-04-19",0.5395,0.5517,0.5395,0.5425,123019.0],["1994-04-20",0.5395,0.5395,0.5395,0.5395,22781.0],["1994-04-21",0.5395,0.5395,0.5303,0.5303,84291.0],["1994-04-22",0.5364,0.5364,0.5333,0.5333,45563.0],["1994-04-25",0.5333,0.5364,0.5272,0.5272,148078.0],["1994-04-26",0.5211,0.5364,0.515,0.5364,179972.0],["1994-04-28",0.5303,0.5456,0.5303,0.5456,70622.0],["1994-04-29",0.5395,0.5548,0.5333,0.5548,43284.0],["1994-05-02",0.5609,0.564,0.5548,0.5548,248316.0],["1994-05-03",0.5548,0.5548,0.5548,0.5548,22781.0],["1994-05-04",0.5579,0.5579,0.5548,0.5548,134409.0],["1994-05-05",0.5609,0.5609,0.5548,0.5548,22781.0],["1994-05-06",0.5548,0.5548,0.5548,0.5548,198197.0],["1994-05-09",0.5517,0.5517,0.5487,0.5487,93403.0],["1994-05-10",0.5487,0.5609,0.5487,0.5548,469294.0],["1994-05-11",0.5487,0.5487,0.5333,0.5425,107072.0],["1994-05-12",0.5395,0.5456,0.5395,0.5425,177694.0],["1994-05-13",0.5395,0.5425,0.5395,0.5425,52397.0],["1994-05-16",0.5425,0.5425,0.5425,0.5425,168581.0],["1994-05-17",0.5395,0.5395,0.518,0.518,82013.0],["1994-05-18",0.515,0.515,0.5119,0.5119,27338.0],["1994-05-19",0.515,0.515,0.5088,0.515,56953.0],["1994-05-20",0.5119,0.515,0.5088,0.515,111628.0],["1994-05-23",0.5088,0.5119,0.5058,0.5119,38728.0],["1994-05-24",0.5119,0.5119,0.4996,0.4996,261984.0],["1994-05-25",0.4966,0.5088,0.4966,0.4996,296156.0],["1994-05-26",0.5058,0.5088,0.4996,0.4996,159469.0],["1994-05-27",0.5027,0.5058,0.5027,0.5058,50119.0],["1994-05-31",0.5088,0.5088,0.5027,0.5027,200475.0],["1994-06-01",0.5088,0.5088,0.4996,0.4996,337163.0],["1994-06-02",0.5027,0.5027,0.4996,0.4996,34172.0],["1994-06-03",0.4996,0.5058,0.4996,0.5027,157191.0],["1994-06-06",0.5027,0.5058,0.5027,0.5058,38728.0],["1994-06-07",0.5027,0.5027,0.5027,0.5027,2278.0],["1994-06-08",0.5058,0.5088,0.5027,0.5088,236925.0],["1994-06-09",0.5088,0.5088,0.5058,0.5058,410063.0],["1994-06-10",0.5027,0.5027,0.5027,0.5027,116184.0],["1994-06-13",0.5027,0.5027,0.4996,0.4996,234647.0],["1994-06-14",0.4996,0.4996,0.4904,0.4904,1034269.0],["1994-06-15",0.4904,0.4904,0.4874,0.4874,52397.0],["1994-06-16",0.4904,0.4904,0.4874,0.4904,107072.0],["1994-06-17",0.4904,0.4904,0.4874,0.4874,353109.0],["1994-06-20",0.4874,0.4874,0.4812,0.4843,394116.0],["1994-06-21",0.4843,0.4874,0.4843,0.4874,298434.0],["1994-06-22",0.4843,0.4843,0.4812,0.4812,182250.0],["1994-06-23",0.4812,0.4843,0.4782,0.4812,59231.0],["1994-06-24",0.4782,0.4782,0.4782,0.4782,542194.0],["1994-06-27",0.4782,0.4812,0.4766,0.4782,95681.0],["1994-06-28",0.4782,0.4782,0.472,0.472,34172.0],["1994-06-29",0.4755,0.4755,0.4724,0.4724,91125.0],["1994-06-30",0.4693,0.4693,0.4632,0.4632,123019.0],["1994-07-01",0.4632,0.4662,0.457,0.4632,277931.0],["1994-07-05",0.4601,0.4601,0.457,0.457,252872.0],["1994-07-06",0.457,0.4601,0.4539,0.4539,318938.0],["1994-07-07",0.4508,0.4508,0.4137,0.423,1150453.0],["1994-07-08",0.4292,0.4415,0.4292,0.4415,316659.0],["1994-07-11",0.4477,0.4477,0.4415,0.4415,88847.0],["1994-07-12",0.4446,0.4446,0.4354,0.4354,134409.0],["1994-07-13",0.4415,0.4508,0.4415,0.4508,646988.0],["1994-07-14",0.4477,0.4477,0.4354,0.4354,168581.0],["1994-07-15",0.4384,0.4384,0.4354,0.4354,56953.0],["1994-07-18",0.4323,0.4323,0.4323,0.4323,104794.0],["1994-07-19",0.4261,0.4354,0.4261,0.4323,145800.0],["1994-07-20",0.4354,0.4384,0.4354,0.4354,20503.0],["1994-07-21",0.4323,0.4354,0.4323,0.4354,13669.0],["1994-07-22",0.4415,0.4446,0.4384,0.4446,45563.0],["1994-07-25",0.4384,0.4446,0.4384,0.4446,15947.0],["1994-07-26",0.457,0.457,0.4539,0.457,120741.0],["1994-07-27",0.4539,0.4539,0.4508,0.4508,38728.0],["1994-07-28",0.4508,0.4539,0.4508,0.4539,348553.0],["1994-07-29",0.4508,0.4508,0.4508,0.4508,31894.0],["1994-08-01",0.4477,0.4477,0.4384,0.4384,298434.0],["1994-08-02",0.4384,0.4384,0.4384,0.4384,13669.0],["1994-08-03",0.4354,0.4415,0.4323,0.4415,3086859.0],["1994-08-04",0.4384,0.4415,0.4323,0.4323,255150.0],["1994-08-05",0.4323,0.4415,0.4323,0.4415,75178.0],["1994-08-08",0.4477,0.4477,0.4477,0.4477,63788.0],["1994-08-09",0.4477,0.4477,0.4415,0.4446,25059.0],["1994-08-10",0.4446,0.4446,0.4446,0.4446,956813.0],["1994-08-11",0.4477,0.4539,0.4446,0.4477,88847.0],["1994-08-12",0.4477,0.4477,0.4446,0.4446,82013.0],["1994-08-15",0.4477,0.4477,0.4446,0.4446,38728.0],["1994-08-16",0.4477,0.4508,0.4446,0.4446,241481.0],["1994-08-17",0.4477,0.4477,0.4446,0.4477,45563.0],["1994-08-18",0.4446,0.4477,0.4446,0.4446,56953.0],["1994-08-19",0.4415,0.4446,0.4415,0.4446,20503.0],["1994-08-22",0.4446,0.4446,0.4446,0.4446,0.0],["1994-08-23",0.4446,0.4446,0.4446,0.4446,246038.0],["1994-08-24",0.4446,0.4446,0.4446,0.4446,29616.0],["1994-08-25",0.4415,0.4415,0.4415,0.4415,25059.0],["1994-08-26",0.4446,0.4446,0.4446,0.4446,811013.0],["1994-08-29",0.4446,0.4446,0.4415,0.4415,45563.0],["1994-08-30",0.4446,0.4446,0.4415,0.4446,59231.0],["1994-08-31",0.4477,0.4477,0.4462,0.4477,34172.0],["1994-09-01",0.4477,0.4477,0.4415,0.4415,34172.0],["1994-09-02",0.4446,0.4446,0.4446,0.4446,29616.0],["1994-09-06",0.4446,0.4446,0.4446,0.4446,27338.0],["1994-09-07",0.4446,0.4446,0.4415,0.4446,250594.0],["1994-09-08",0.4446,0.4446,0.4446,0.4446,61509.0],["1994-09-09",0.4446,0.4446,0.4415,0.4415,45563.0],["1994-09-12",0.4415,0.4415,0.4384,0.4384,56953.0],["1994-09-13",0.44,0.4415,0.4384,0.4384,61509.0],["1994-09-14",0.4415,0.4415,0.4415,0.4415,13669.0],["1994-09-15",0.4384,0.4446,0.4384,0.4415,109350.0],["1994-09-16",0.4415,0.4508,0.4415,0.4508,965925.0],["1994-09-19",0.4523,0.457,0.4523,0.457,908972.0],["1994-09-20",0.457,0.457,0.4477,0.4477,460181.0],["1994-09-21",0.4477,0.4539,0.4477,0.4508,309825.0],["1994-09-22",0.4508,0.4539,0.4508,0.4539,173138.0],["1994-09-23",0.4539,0.457,0.4508,0.4508,100238.0],["1994-09-26",0.4508,0.4508,0.4477,0.4508,161747.0],["1994-09-27",0.4508,0.4508,0.4477,0.4477,29616.0],["1994-09-28",0.4508,0.4508,0.4477,0.4477,879356.0],["1994-09-29",0.4481,0.4481,0.4481,0.4481,70622.0],["1994-09-30",0.4481,0.4574,0.445,0.4574,284766.0],["1994-10-03",0.4543,0.4543,0.4481,0.4512,82013.0],["1994-10-04",0.4512,0.4543,0.4512,0.4543,29616.0],["1994-10-05",0.4543,0.4543,0.4481,0.4481,34172.0],["1994-10-06",0.4543,0.4574,0.4512,0.4543,298434.0],["1994-10-07",0.4543,0.4574,0.4543,0.4574,464738.0],["1994-10-10",0.4574,0.4574,0.4543,0.4543,31894.0],["1994-10-11",0.4574,0.4574,0.4574,0.4574,13669.0],["1994-10-12",0.4543,0.4543,0.4543,0.4543,6834.0],["1994-10-13",0.4543,0.4605,0.4543,0.4605,50119.0],["1994-10-14",0.4574,0.4574,0.4543,0.4543,66066.0],["1994-10-17",0.4512,0.4543,0.4512,0.4543,52397.0],["1994-10-18",0.4543,0.4636,0.4543,0.4543,375891.0],["1994-10-19",0.4543,0.4605,0.4543,0.4605,312103.0],["1994-10-20",0.4636,0.4636,0.4574,0.4574,75178.0],["1994-10-21",0.4574,0.4605,0.4543,0.4605,68344.0],["1994-10-24",0.4543,0.4574,0.4543,0.4574,54675.0],["1994-10-25",0.4574,0.4574,0.4543,0.4574,248316.0],["1994-10-26",0.4574,0.4605,0.4574,0.4605,478406.0],["1994-10-27",0.4574,0.4605,0.4574,0.4574,27338.0],["1994-10-28",0.4605,0.4605,0.4574,0.4574,20503.0],["1994-10-31",0.4605,0.4605,0.4605,0.4605,4556.0],["1994-11-01",0.4605,0.4605,0.4605,0.4605,50119.0],["1994-11-02",0.4668,0.4668,0.4636,0.4636,170859.0],["1994-11-03",0.4636,0.4699,0.4636,0.4699,22781.0],["1994-11-04",0.473,0.4792,0.4636,0.4636,182250.0],["1994-11-07",0.4668,0.4668,0.4668,0.4668,13669.0],["1994-11-08",0.473,0.473,0.4668,0.4668,84291.0],["1994-11-09",0.4699,0.4761,0.4699,0.473,177694.0],["1994-11-10",0.473,0.4761,0.473,0.473,70622.0],["1994-11-11",0.4699,0.4699,0.4605,0.4605,77456.0],["1994-11-14",0.4636,0.4699,0.4636,0.4668,66066.0],["1994-11-15",0.4668,0.4668,0.4636,0.4668,148078.0],["1994-11-16",0.4668,0.4668,0.4668,0.4668,61509.0],["1994-11-17",0.4699,0.4699,0.4574,0.4574,464738.0],["1994-11-18",0.4605,0.4605,0.4543,0.4574,2674519.0],["1994-11-21",0.4574,0.4668,0.4574,0.4636,97959.0],["1994-11-22",0.4668,0.4668,0.4605,0.4636,50119.0],["1994-11-23",0.4636,0.4636,0.4605,0.4636,22781.0],["1994-11-25",0.4636,0.4636,0.4605,0.4636,29616.0],["1994-11-28",0.4636,0.4699,0.4636,0.4699,93403.0],["1994-11-29",0.4668,0.4699,0.4668,0.4699,68344.0],["1994-11-30",0.4699,0.4699,0.4699,0.4699,75178.0],["1994-12-01",0.4636,0.473,0.4636,0.4699,84291.0],["1994-12-02",0.473,0.473,0.4699,0.473,248316.0],["1994-12-05",0.4699,0.4699,0.4668,0.4699,91125.0],["1994-12-06",0.4699,0.4699,0.4699,0.4699,4556.0],["1994-12-07",0.4699,0.4699,0.4699,0.4699,9113.0],["1994-12-08",0.4699,0.4699,0.4636,0.4636,43284.0],["1994-12-09",0.4668,0.4668,0.4636,0.4636,248316.0],["1994-12-12",0.4605,0.4699,0.4605,0.4699,15947.0],["1994-12-13",0.4699,0.4699,0.4668,0.4668,107072.0],["1994-12-14",0.4636,0.4699,0.4636,0.4668,79734.0],["1994-12-15",0.4699,0.4699,0.4699,0.4699,59231.0],["1994-12-16",0.4699,0.473,0.4668,0.473,275653.0],["1994-12-19",0.4699,0.4823,0.4699,0.4823,211866.0],["1994-12-20",0.4823,0.4948,0.4792,0.4948,123019.0],["1994-12-21",0.4979,0.5072,0.4979,0.5072,82013.0],["1994-12-22",0.501,0.5134,0.501,0.5134,77456.0],["1994-12-23",0.5134,0.5134,0.5103,0.5134,34172.0],["1994-12-27",0.5134,0.5197,0.5134,0.5134,47841.0],["1994-12-28",0.5174,0.5331,0.5174,0.5269,123019.0],["1994-12-29",0.53,0.53,0.5269,0.53,107072.0],["1994-12-30",0.53,0.5457,0.5237,0.5457,207309.0],["1995-01-03",0.5457,0.5457,0.5331,0.5331,302991.0],["1995-01-04",0.5363,0.5363,0.5237,0.5269,136688.0],["1995-01-05",0.5269,0.5269,0.5269,0.5269,0.0],["1995-01-06",0.5269,0.5269,0.5269,0.5269,27338.0],["1995-01-09",0.5237,0.5237,0.5174,0.5174,66066.0],["1995-01-10",0.5112,0.5112,0.508,0.508,38728.0],["1995-01-11",0.508,0.508,0.5018,0.5049,109350.0],["1995-01-12",0.5018,0.5018,0.4955,0.4986,50119.0],["1995-01-13",0.4986,0.4986,0.4986,0.4986,9113.0],["1995-01-16",0.5049,0.508,0.5049,0.508,97959.0],["1995-01-17",0.508,0.508,0.508,0.508,0.0],["1995-01-18",0.508,0.5269,0.508,0.5237,102516.0],["1995-01-19",0.5237,0.5237,0.5237,0.5237,18225.0],["1995-01-20",0.5206,0.53,0.5206,0.53,166303.0],["1995-01-23",0.53,0.5331,0.5269,0.5331,118463.0],["1995-01-24",0.5269,0.5269,0.5237,0.5269,18225.0],["1995-01-25",0.5237,0.5237,0.5237,0.5237,173138.0],["1995-01-26",0.5269,0.5269,0.508,0.508,482963.0],["1995-01-27",0.5112,0.5112,0.5112,0.5112,20503.0],["1995-01-30",0.5112,0.5112,0.5112,0.5112,6834.0],["1995-01-31",0.5112,0.5112,0.5112,0.5112,4556.0],["1995-02-01",0.508,0.5174,0.5049,0.5174,59231.0],["1995-02-02",0.5143,0.5206,0.5143,0.5143,59231.0],["1995-02-03",0.5143,0.5143,0.5112,0.5112,31894.0],["1995-02-06",0.5174,0.5237,0.5174,0.5174,70622.0],["1995-02-07",0.5206,0.5237,0.5206,0.5237,6834.0],["1995-02-08",0.53,0.5457,0.53,0.5331,453347.0],["1995-02-09",0.5363,0.5394,0.53,0.5331,166303.0],["1995-02-10",0.53,0.5331,0.53,0.5331,41006.0],["1995-02-13",0.5363,0.5394,0.5331,0.5363,120741.0],["1995-02-14",0.5363,0.5457,0.5363,0.5457,701663.0],["1995-02-15",0.5457,0.5582,0.5457,0.5582,102516.0],["1995-02-16",0.5613,0.5676,0.5613,0.5645,47841.0],["1995-02-17",0.5645,0.5645,0.5613,0.5645,50119.0],["1995-02-21",0.5708,0.5708,0.5676,0.5708,38728.0],["1995-02-22",0.5708,0.5739,0.5676,0.5708,125297.0],["1995-02-23",0.5739,0.599,0.5739,0.5927,164025.0],["1995-02-24",0.5896,0.5927,0.5896,0.5896,34172.0],["1995-02-27",0.5927,0.5958,0.5927,0.5958,47841.0],["1995-02-28",0.5927,0.5927,0.5833,0.5927,113906.0],["1995-03-01",0.5927,0.5927,0.5864,0.5896,252872.0],["1995-03-02",0.5833,0.5927,0.5739,0.5739,252872.0],["1995-03-03",0.577,0.5802,0.5708,0.5739,148078.0],["1995-03-06",0.577,0.577,0.5723,0.5739,273375.0],["1995-03-07",0.5739,0.5739,0.5613,0.5676,419175.0],["1995-03-08",0.5645,0.5645,0.5613,0.5613,685716.0],["1995-03-09",0.5613,0.5676,0.5613,0.5613,38728.0],["1995-03-10",0.5613,0.5708,0.5613,0.5676,198197.0],["1995-03-13",0.5676,0.5676,0.5676,0.5676,706219.0],["1995-03-14",0.5708,0.5739,0.5676,0.5739,252872.0],["1995-03-15",0.5708,0.5739,0.5708,0.5739,132131.0],["1995-03-16",0.5708,0.577,0.5708,0.5739,129853.0],["1995-03-17",0.5739,0.5802,0.5708,0.5802,1369153.0],["1995-03-20",0.5739,0.5802,0.5739,0.5802,113906.0],["1995-03-21",0.5802,0.5864,0.5802,0.5833,56953.0],["1995-03-22",0.5833,0.5833,0.5802,0.5817,364500.0],["1995-03-23",0.5802,0.5802,0.5802,0.5802,4556.0],["1995-03-24",0.5864,0.5896,0.5864,0.5896,209588.0],["1995-03-27",0.5864,0.5896,0.5864,0.5896,36450.0],["1995-03-28",0.5864,0.5896,0.5864,0.5896,113906.0],["1995-03-29",0.5896,0.6021,0.5896,0.6021,84291.0],["1995-03-30",0.5998,0.5998,0.5967,0.5998,25059.0],["1995-03-31",0.5967,0.6125,0.5967,0.6125,177694.0],["1995-04-03",0.6093,0.6314,0.6062,0.6314,738113.0],["1995-04-04",0.644,0.644,0.6409,0.644,97959.0],["1995-04-05",0.644,0.6598,0.644,0.6535,143522.0],["1995-04-06",0.6504,0.6504,0.6409,0.644,141244.0],["1995-04-07",0.644,0.644,0.6409,0.644,143522.0],["1995-04-10",0.644,0.6535,0.644,0.6535,243759.0],["1995-04-11",0.6504,0.6504,0.644,0.6472,291600.0],["1995-04-12",0.644,0.6472,0.6377,0.6472,214144.0],["1995-04-13",0.6472,0.6472,0.6409,0.644,68344.0],["1995-04-17",0.6504,0.6504,0.644,0.644,77456.0],["1995-04-18",0.6409,0.644,0.6346,0.6377,31894.0],["1995-04-19",0.6346,0.6598,0.6346,0.6409,621928.0],["1995-04-20",0.6472,0.6661,0.6409,0.6661,332606.0],["1995-04-21",0.6693,0.6788,0.6567,0.6598,387281.0],["1995-04-24",0.6567,0.6598,0.6567,0.6598,11391.0],["1995-04-25",0.6567,0.6567,0.6472,0.6567,189084.0],["1995-04-26",0.6567,0.6567,0.6567,0.6567,15947.0],["1995-04-27",0.6598,0.663,0.6567,0.6567,70622.0],["1995-04-28",0.6598,0.663,0.6598,0.6598,300713.0],["1995-05-01",0.6661,0.6661,0.6567,0.6598,61509.0],["1995-05-02",0.6567,0.6567,0.6567,0.6567,125297.0],["1995-05-03",0.6567,0.6598,0.6504,0.6598,426009.0],["1995-05-04",0.663,0.663,0.6535,0.6567,391838.0],["1995-05-05",0.6583,0.6583,0.6472,0.6472,234647.0],["1995-05-08",0.6567,0.6567,0.6504,0.6567,250594.0],["1995-05-09",0.6535,0.6535,0.6504,0.6504,52397.0],["1995-05-10",0.6504,0.6567,0.6504,0.6567,469294.0],["1995-05-11",0.6535,0.6535,0.6535,0.6535,41006.0],["1995-05-12",0.6567,0.6567,0.6472,0.6535,136688.0],["1995-05-15",0.6567,0.6567,0.6472,0.6535,63788.0],["1995-05-16",0.6504,0.6567,0.6504,0.6567,403228.0],["1995-05-17",0.6567,0.663,0.6567,0.663,904416.0],["1995-05-18",0.6567,0.6598,0.6567,0.6598,63788.0],["1995-05-19",0.6567,0.6567,0.6567,0.6567,220978.0],["1995-05-22",0.6567,0.6567,0.6567,0.6567,4556.0],["1995-05-23",0.6535,0.6567,0.6535,0.6567,41006.0],["1995-05-24",0.6567,0.6598,0.6567,0.6567,535359.0],["1995-05-25",0.6504,0.6535,0.6504,0.6535,207309.0],["1995-05-26",0.6567,0.663,0.6567,0.6598,175416.0],["1995-05-30",0.663,0.663,0.6598,0.6598,22781.0],["1995-05-31",0.663,0.6725,0.663,0.6725,123019.0],["1995-06-01",0.6693,0.6851,0.6693,0.6851,157191.0],["1995-06-02",0.6882,0.7009,0.6882,0.7009,191363.0],["1995-06-05",0.704,0.7261,0.704,0.7261,309825.0],["1995-06-06",0.7293,0.7388,0.7261,0.7356,170859.0],["1995-06-07",0.7324,0.7388,0.723,0.7388,166303.0],["1995-06-08",0.7388,0.7388,0.7324,0.7324,826959.0],["1995-06-09",0.7324,0.7356,0.7261,0.7261,59231.0],["1995-06-12",0.723,0.7388,0.7198,0.7261,159469.0],["1995-06-13",0.7198,0.7198,0.7198,0.7198,29616.0],["1995-06-14",0.7135,0.7135,0.7103,0.7135,68344.0],["1995-06-15",0.7135,0.7324,0.7135,0.7293,218700.0],["1995-06-16",0.7293,0.7293,0.7198,0.723,50119.0],["1995-06-19",0.7261,0.7261,0.723,0.723,159469.0],["1995-06-20",0.723,0.723,0.7198,0.7198,52397.0],["1995-06-21",0.7167,0.7167,0.7167,0.7167,4556.0],["1995-06-22",0.7167,0.7167,0.7135,0.7135,13669.0],["1995-06-23",0.7167,0.7167,0.7072,0.7072,116184.0],["1995-06-26",0.704,0.7072,0.6946,0.6946,323494.0],["1995-06-27",0.6756,0.6819,0.6756,0.6819,498909.0],["1995-06-28",0.6788,0.6977,0.6788,0.6977,143522.0],["1995-06-29",0.6946,0.6977,0.6914,0.6946,20503.0],["1995-06-30",0.6859,0.6859,0.6796,0.6827,154913.0],["1995-07-03",0.6796,0.6827,0.6796,0.6827,29616.0],["1995-07-05",0.6796,0.6796,0.6669,0.67,123019.0],["1995-07-06",0.6764,0.6764,0.6637,0.67,116184.0],["1995-07-07",0.67,0.6827,0.67,0.6827,230091.0],["1995-07-10",0.6827,0.6859,0.6827,0.6827,505744.0],["1995-07-11",0.6827,0.6859,0.6732,0.6812,198197.0],["1995-07-12",0.6827,0.6891,0.6827,0.6859,86569.0],["1995-07-13",0.6859,0.6859,0.6732,0.6732,43284.0],["1995-07-14",0.67,0.6732,0.6669,0.6732,184528.0],["1995-07-17",0.6764,0.6764,0.67,0.6764,138966.0],["1995-07-18",0.6827,0.7336,0.6827,0.724,1120838.0],["1995-07-19",0.7272,0.7304,0.7018,0.7018,765450.0],["1995-07-20",0.7018,0.7145,0.7018,0.7145,337163.0],["1995-07-21",0.7209,0.7209,0.7113,0.7113,54675.0],["1995-07-24",0.7177,0.7177,0.7113,0.7145,261984.0],["1995-07-25",0.7081,0.7145,0.705,0.7113,1298531.0],["1995-07-26",0.7081,0.724,0.7081,0.724,416897.0],["1995-07-27",0.7367,0.7367,0.7272,0.7272,170859.0],["1995-07-28",0.7304,0.7399,0.7304,0.7367,692550.0],["1995-07-31",0.7399,0.7399,0.7272,0.7367,93403.0],["1995-08-01",0.7336,0.7367,0.7336,0.7367,134409.0],["1995-08-02",0.7367,0.7463,0.7367,0.7463,138966.0],["1995-08-03",0.7494,0.778,0.7494,0.778,200475.0],["1995-08-04",0.778,0.7812,0.7748,0.7812,264263.0],["1995-08-07",0.7844,0.7907,0.7844,0.7907,123019.0],["1995-08-08",0.7939,0.7939,0.7812,0.7812,225534.0],["1995-08-09",0.7812,0.7844,0.778,0.778,43284.0],["1995-08-10",0.778,0.7812,0.7748,0.7748,289322.0],["1995-08-11",0.7748,0.7812,0.7748,0.778,41006.0],["1995-08-14",0.778,0.7812,0.7748,0.7812,1289419.0],["1995-08-15",0.7812,0.7939,0.778,0.7812,148078.0],["1995-08-16",0.7812,0.7812,0.778,0.7812,646988.0],["1995-08-17",0.7812,0.7812,0.7748,0.7748,293878.0],["1995-08-18",0.7748,0.7812,0.7717,0.7717,674325.0],["1995-08-21",0.7748,0.7748,0.7621,0.7717,334884.0],["1995-08-22",0.7685,0.7685,0.7558,0.7558,127575.0],["1995-08-23",0.7558,0.759,0.7494,0.7494,312103.0],["1995-08-24",0.7526,0.7526,0.7463,0.7463,207309.0],["1995-08-25",0.7621,0.7748,0.7621,0.7717,758616.0],["1995-08-28",0.778,0.7812,0.7685,0.7685,380447.0],["1995-08-29",0.7748,0.7844,0.7748,0.7844,164025.0],["1995-08-30",0.7844,0.7844,0.7748,0.778,141244.0],["1995-08-31",0.778,0.7812,0.7748,0.778,255150.0],["1995-09-01",0.778,0.7844,0.778,0.7812,88847.0],["1995-09-05",0.8256,0.8637,0.8256,0.8542,2927391.0],["1995-09-06",0.8765,0.8828,0.8701,0.8733,968203.0],["1995-09-07",0.8733,0.8796,0.8701,0.8765,699384.0],["1995-09-08",0.8765,0.8765,0.8574,0.8637,271097.0],["1995-09-11",0.8574,0.8701,0.8447,0.8701,396394.0],["1995-09-12",0.8637,0.8733,0.8574,0.8733,355388.0],["1995-09-13",0.8701,0.8733,0.8637,0.8637,268819.0],["1995-09-14",0.8701,0.8701,0.8447,0.8447,236925.0],["1995-09-15",0.8479,0.8637,0.8479,0.8637,195919.0],["1995-09-18",0.8637,0.8796,0.8637,0.8733,216422.0],["1995-09-19",0.8765,0.8796,0.8637,0.8669,362222.0],["1995-09-20",0.8637,0.8637,0.8606,0.8637,223256.0],["1995-09-21",0.8606,0.8606,0.8574,0.8574,129853.0],["1995-09-22",0.8542,0.8606,0.851,0.851,143522.0],["1995-09-25",0.8542,0.8574,0.8383,0.8383,195919.0],["1995-09-26",0.8383,0.8383,0.8288,0.832,154913.0],["1995-09-27",0.8256,0.851,0.8256,0.851,619650.0],["1995-09-28",0.8479,0.8637,0.8479,0.8637,533081.0],["1995-09-29",0.8606,0.8669,0.8574,0.8669,195919.0],["1995-10-02",0.8678,0.871,0.8646,0.8678,91125.0],["1995-10-03",0.871,0.871,0.8678,0.8678,86569.0],["1995-10-04",0.871,0.8933,0.8678,0.887,523969.0],["1995-10-05",0.887,0.8997,0.887,0.8933,296156.0],["1995-10-06",0.8933,0.9221,0.8902,0.9189,273375.0],["1995-10-09",0.9252,0.9348,0.9221,0.9348,323494.0],["1995-10-10",0.938,0.9412,0.9252,0.938,84291.0],["1995-10-11",0.9412,0.9572,0.9412,0.954,462459.0],["1995-10-12",0.9508,0.9572,0.9476,0.954,414619.0],["1995-10-13",0.9572,0.9763,0.9572,0.9763,977316.0],["1995-10-16",0.9699,0.9699,0.9572,0.9635,405506.0],["1995-10-17",0.9635,0.9635,0.9348,0.9348,503466.0],["1995-10-18",0.9412,0.9412,0.938,0.938,136688.0],["1995-10-19",0.938,0.938,0.9284,0.9284,56953.0],["1995-10-20",0.9221,0.9221,0.9061,0.9125,300713.0],["1995-10-23",0.9061,0.9061,0.887,0.887,232369.0],["1995-10-24",0.8838,0.8902,0.8678,0.8774,380447.0],["1995-10-25",0.8774,0.8774,0.8614,0.8614,68344.0],["1995-10-26",0.8487,0.8487,0.8104,0.8136,512578.0],["1995-10-27",0.8168,0.8327,0.8104,0.8295,740391.0],["1995-10-30",0.8359,0.8487,0.8359,0.8423,410063.0],["1995-10-31",0.8487,0.8678,0.8455,0.8582,503466.0],["1995-11-01",0.8551,0.8678,0.8551,0.8646,200475.0],["1995-11-02",0.8614,0.8614,0.8551,0.8614,157191.0],["1995-11-03",0.8551,0.8582,0.8487,0.8487,63788.0],["1995-11-06",0.8519,0.8519,0.8359,0.8423,353109.0],["1995-11-07",0.8455,0.8519,0.8455,0.8487,580922.0],["1995-11-08",0.8551,0.8582,0.8487,0.8487,280209.0],["1995-11-09",0.8519,0.8646,0.8519,0.8646,154913.0],["1995-11-10",0.8678,0.8678,0.8646,0.8678,198197.0],["1995-11-13",0.8678,0.8678,0.8614,0.8614,120741.0],["1995-11-14",0.8646,0.8678,0.8391,0.8391,426009.0],["1995-11-15",0.8423,0.8487,0.8423,0.8487,63788.0],["1995-11-16",0.8487,0.8487,0.8295,0.8327,662934.0],["1995-11-17",0.8391,0.8423,0.8327,0.8359,389559.0],["1995-11-20",0.8359,0.8487,0.8359,0.8455,252872.0],["1995-11-21",0.8487,0.8551,0.8455,0.8551,50119.0],["1995-11-22",0.8519,0.8838,0.8519,0.8838,706219.0],["1995-11-24",0.887,0.9125,0.887,0.9061,170859.0],["1995-11-27",0.9093,0.9284,0.9093,0.9252,118463.0],["1995-11-28",0.9348,0.9412,0.9316,0.9412,207309.0],["1995-11-29",0.938,0.9412,0.9252,0.9252,225534.0],["1995-11-30",0.9316,0.9316,0.9157,0.9157,284766.0],["1995-12-01",0.9189,0.9189,0.9093,0.9093,143522.0],["1995-12-04",0.9029,0.9029,0.887,0.8902,230091.0],["1995-12-05",0.887,0.887,0.8646,0.8678,236925.0],["1995-12-06",0.8614,0.8614,0.8359,0.8391,387281.0],["1995-12-07",0.8391,0.8423,0.8391,0.8423,134409.0],["1995-12-08",0.8359,0.8359,0.8327,0.8327,31894.0],["1995-12-11",0.8327,0.8391,0.8327,0.8327,102516.0],["1995-12-12",0.8327,0.8423,0.8295,0.8423,209588.0],["1995-12-13",0.8423,0.8423,0.8391,0.8423,585478.0],["1995-12-14",0.8359,0.8423,0.8359,0.8423,154913.0],["1995-12-15",0.8455,0.8614,0.8359,0.8423,683438.0],["1995-12-18",0.8423,0.8423,0.8327,0.8391,412341.0],["1995-12-19",0.8327,0.8391,0.82,0.8232,448791.0],["1995-12-20",0.8263,0.8295,0.8168,0.8232,849741.0],["1995-12-21",0.8263,0.8423,0.8232,0.8327,528525.0],["1995-12-22",0.8295,0.8359,0.8295,0.8295,45563.0],["1995-12-26",0.8232,0.8232,0.7944,0.8104,571809.0],["1995-12-27",0.8104,0.8136,0.7912,0.7944,355388.0],["1995-12-28",0.7881,0.7881,0.7785,0.7785,334884.0],["1995-12-29",0.7719,0.7848,0.7687,0.7816,1287141.0],["1996-01-02",0.7816,0.7912,0.7816,0.788,476128.0],["1996-01-03",0.7912,0.7912,0.788,0.7912,150356.0],["1996-01-04",0.7912,0.7944,0.788,0.7912,378169.0],["1996-01-05",0.7912,0.7912,0.7463,0.7463,1114003.0],["1996-01-08",0.7431,0.7463,0.7431,0.7431,97959.0],["1996-01-09",0.7431,0.7431,0.7335,0.7335,2380641.0],["1996-01-10",0.7303,0.7335,0.7303,0.7335,232369.0],["1996-01-11",0.7303,0.7367,0.7271,0.7271,801900.0],["1996-01-12",0.7303,0.7303,0.7111,0.7143,314381.0],["1996-01-15",0.7143,0.7143,0.7047,0.7079,255150.0],["1996-01-16",0.7143,0.7143,0.7015,0.7047,419175.0],["1996-01-17",0.7079,0.7079,0.6983,0.7015,223256.0],["1996-01-18",0.7015,0.7047,0.6983,0.7047,218700.0],["1996-01-19",0.7079,0.7175,0.7047,0.7175,141244.0],["1996-01-22",0.7143,0.7175,0.7047,0.7047,523969.0],["1996-01-23",0.7047,0.7111,0.7047,0.7079,113906.0],["1996-01-24",0.7079,0.7239,0.7079,0.7175,1114003.0],["1996-01-25",0.7207,0.7239,0.7175,0.7207,100238.0],["1996-01-26",0.7207,0.7207,0.7079,0.7079,280209.0],["1996-01-29",0.7143,0.7175,0.7111,0.7143,207309.0],["1996-01-30",0.7111,0.7143,0.7079,0.7111,88847.0],["1996-01-31",0.7143,0.7143,0.6983,0.7111,517134.0],["1996-02-01",0.7143,0.7143,0.7079,0.7079,405506.0],["1996-02-02",0.7111,0.7111,0.6983,0.6983,284766.0],["1996-02-05",0.7047,0.7047,0.6919,0.6919,148078.0],["1996-02-06",0.6919,0.6919,0.6823,0.6855,3433134.0],["1996-02-07",0.6855,0.6887,0.6855,0.6887,1093500.0],["1996-02-08",0.6919,0.7159,0.6919,0.7111,2733750.0],["1996-02-09",0.7207,0.7495,0.7159,0.7447,671288.0],["1996-02-12",0.7399,0.7687,0.7351,0.7687,381206.0],["1996-02-13",0.7639,0.7976,0.7639,0.7928,157950.0],["1996-02-14",0.7928,0.7928,0.7832,0.7832,209588.0],["1996-02-15",0.7832,0.7928,0.7784,0.7784,460181.0],["1996-02-16",0.7784,0.788,0.7784,0.7832,188325.0],["1996-02-20",0.788,0.788,0.7784,0.7832,241481.0],["1996-02-21",0.788,0.788,0.7687,0.7687,276413.0],["1996-02-22",0.7687,0.7832,0.7639,0.7784,548269.0],["1996-02-23",0.7687,0.788,0.7591,0.7687,413100.0],["1996-02-26",0.7687,0.7687,0.7495,0.7495,399431.0],["1996-02-27",0.7543,0.7543,0.7447,0.7495,387281.0],["1996-02-28",0.7591,0.7639,0.7543,0.7591,174656.0],["1996-02-29",0.7591,0.7687,0.7591,0.7687,113906.0],["1996-03-01",0.7687,0.7687,0.7687,0.7687,53156.0],["1996-03-04",0.7639,0.7832,0.7639,0.7832,285525.0],["1996-03-05",0.7784,0.788,0.7784,0.7832,135169.0],["1996-03-06",0.7784,0.7784,0.7687,0.7736,63788.0],["1996-03-07",0.7687,0.7687,0.7639,0.7639,154913.0],["1996-03-08",0.7591,0.7591,0.7543,0.7543,197438.0],["1996-03-11",0.7495,0.7687,0.7495,0.7687,170100.0],["1996-03-12",0.7639,0.7687,0.7639,0.7639,136688.0],["1996-03-13",0.7687,0.7736,0.7639,0.7736,60750.0],["1996-03-14",0.7784,0.7976,0.7736,0.788,126056.0],["1996-03-15",0.788,0.788,0.7736,0.7736,112388.0],["1996-03-18",0.7687,0.7832,0.7687,0.7784,419175.0],["1996-03-19",0.7784,0.7832,0.7784,0.7784,88088.0],["1996-03-20",0.788,0.7976,0.7832,0.788,54675.0],["1996-03-21",0.7832,0.788,0.7784,0.7832,115425.0],["1996-03-22",0.7736,0.7736,0.7687,0.7736,113906.0],["1996-03-25",0.7687,0.7832,0.7687,0.7784,112388.0],["1996-03-26",0.7736,0.7784,0.7736,0.7736,42525.0],["1996-03-27",0.7784,0.7784,0.7543,0.7591,1277269.0],["1996-03-28",0.7543,0.7543,0.7495,0.7543,106313.0],["1996-03-29",0.7495,0.7543,0.7351,0.7495,575606.0],["1996-04-01",0.7445,0.759,0.7445,0.759,177694.0],["1996-04-02",0.759,0.7638,0.759,0.7638,599906.0],["1996-04-03",0.759,0.7687,0.759,0.7638,243000.0],["1996-04-04",0.7687,0.7687,0.759,0.759,82013.0],["1996-04-08",0.7638,0.7638,0.7445,0.7445,139725.0],["1996-04-09",0.7348,0.7542,0.7348,0.7445,393356.0],["1996-04-10",0.7397,0.7397,0.7252,0.73,165544.0],["1996-04-11",0.7203,0.7252,0.7107,0.7155,882394.0],["1996-04-12",0.7203,0.7348,0.7203,0.73,97200.0],["1996-04-15",0.7348,0.7397,0.7203,0.7397,341719.0],["1996-04-16",0.7348,0.7348,0.7155,0.7252,1251450.0],["1996-04-17",0.73,0.7348,0.7203,0.73,451069.0],["1996-04-18",0.7348,0.7445,0.7348,0.7445,201994.0],["1996-04-19",0.7493,0.7638,0.7397,0.7638,435881.0],["1996-04-22",0.7638,0.7735,0.759,0.7735,376650.0],["1996-04-23",0.7735,0.7977,0.7638,0.7832,780638.0],["1996-04-24",0.7783,0.7783,0.7687,0.7783,139725.0],["1996-04-25",0.7735,0.7735,0.759,0.7638,288563.0],["1996-04-26",0.7687,0.7735,0.7638,0.7687,326531.0],["1996-04-29",0.7687,0.7783,0.7638,0.7783,200475.0],["1996-04-30",0.7735,0.788,0.7735,0.7783,510300.0],["1996-05-01",0.7783,0.7832,0.7638,0.7832,792788.0],["1996-05-02",0.7832,0.7928,0.7735,0.7735,479925.0],["1996-05-03",0.7735,0.7783,0.7735,0.7735,495113.0],["1996-05-06",0.7348,0.7493,0.7203,0.73,2223450.0],["1996-05-07",0.7252,0.7252,0.7058,0.7058,862650.0],["1996-05-08",0.701,0.701,0.6913,0.701,763931.0],["1996-05-09",0.701,0.701,0.6913,0.6962,1735931.0],["1996-05-10",0.701,0.7252,0.701,0.7252,1397250.0],["1996-05-13",0.7252,0.7252,0.701,0.7107,839869.0],["1996-05-14",0.7058,0.7155,0.701,0.7058,569531.0],["1996-05-15",0.701,0.7203,0.701,0.7203,469294.0],["1996-05-16",0.7203,0.7203,0.7155,0.7203,197438.0],["1996-05-17",0.7155,0.7203,0.7107,0.7203,605981.0],["1996-05-20",0.7203,0.7542,0.7155,0.7542,598388.0],["1996-05-21",0.7542,0.7687,0.7542,0.759,1025156.0],["1996-05-22",0.7638,0.788,0.7638,0.7735,463219.0],["1996-05-23",0.7735,0.8025,0.7687,0.7977,511819.0],["1996-05-24",0.8219,0.8364,0.8219,0.8315,543713.0],["1996-05-28",0.8267,0.8267,0.8122,0.817,212625.0],["1996-05-29",0.8122,0.8267,0.8122,0.8267,490556.0],["1996-05-30",0.8219,0.8267,0.8219,0.8267,300713.0],["1996-05-31",0.8219,0.8267,0.8219,0.8219,314381.0],["1996-06-03",0.817,0.8219,0.8122,0.817,135169.0],["1996-06-04",0.817,0.817,0.8073,0.8073,36450.0],["1996-06-05",0.8073,0.8122,0.8025,0.8025,48600.0],["1996-06-06",0.8025,0.8025,0.7977,0.8025,19744.0],["1996-06-07",0.7928,0.7928,0.7832,0.788,83531.0],["1996-06-10",0.7832,0.7928,0.7783,0.788,244519.0],["1996-06-11",0.7977,0.7977,0.7735,0.7735,293119.0],["1996-06-12",0.7735,0.7735,0.759,0.7638,285525.0],["1996-06-13",0.759,0.7638,0.759,0.7638,191363.0],["1996-06-14",0.7638,0.7687,0.7638,0.7638,1924256.0],["1996-06-17",0.7638,0.7687,0.7638,0.7638,77456.0],["1996-06-18",0.7735,0.7735,0.7735,0.7735,167063.0],["1996-06-19",0.7783,0.7783,0.7687,0.7687,53156.0],["1996-06-20",0.7687,0.7687,0.7638,0.7638,198956.0],["1996-06-21",0.7735,0.7735,0.7638,0.7638,212625.0],["1996-06-24",0.7783,0.7783,0.7638,0.7638,92644.0],["1996-06-25",0.7638,0.7687,0.7638,0.7687,47081.0],["1996-06-26",0.7687,0.7687,0.7638,0.7638,65306.0],["1996-06-27",0.7638,0.7687,0.7638,0.7687,150356.0],["1996-06-28",0.7735,0.7832,0.7687,0.7832,370575.0],["1996-07-01",0.7733,0.7781,0.7684,0.7684,148838.0],["1996-07-02",0.7684,0.783,0.7684,0.783,1380544.0],["1996-07-03",0.7733,0.7781,0.7733,0.7733,402469.0],["1996-07-05",0.7733,0.783,0.7733,0.7781,18225.0],["1996-07-08",0.7733,0.783,0.7733,0.783,277931.0],["1996-07-09",0.7781,0.7927,0.7781,0.7878,444994.0],["1996-07-10",0.7878,0.7927,0.783,0.7878,41006.0],["1996-07-11",0.7927,0.7927,0.783,0.7878,44044.0],["1996-07-12",0.7878,0.7878,0.7733,0.7733,479925.0],["1996-07-15",0.7733,0.7733,0.7684,0.7684,701663.0],["1996-07-16",0.7733,0.7781,0.7587,0.7635,792788.0],["1996-07-17",0.7684,0.7733,0.7684,0.7733,314381.0],["1996-07-18",0.7684,0.783,0.7684,0.7733,678881.0],["1996-07-19",0.7684,0.783,0.7684,0.783,835313.0],["1996-07-22",0.7733,0.7781,0.7635,0.7781,894544.0],["1996-07-23",0.783,0.783,0.7684,0.7733,566494.0],["1996-07-24",0.7733,0.7733,0.7684,0.7684,220219.0],["1996-07-25",0.7684,0.7733,0.7684,0.7684,865688.0],["1996-07-26",0.7733,0.7733,0.7684,0.7684,578644.0],["1996-07-29",0.7684,0.7684,0.7489,0.7489,867206.0],["1996-07-30",0.7489,0.7489,0.7392,0.7392,267300.0],["1996-07-31",0.7392,0.7392,0.7295,0.7343,1568869.0],["1996-08-01",0.7441,0.7538,0.7441,0.7489,129094.0],["1996-08-02",0.7489,0.7635,0.7489,0.7489,145800.0],["1996-08-05",0.7489,0.7489,0.7441,0.7489,308306.0],["1996-08-06",0.7392,0.7392,0.7052,0.7149,1532419.0],["1996-08-07",0.7198,0.7246,0.7149,0.7198,909731.0],["1996-08-08",0.7246,0.7246,0.7149,0.7149,215663.0],["1996-08-09",0.7198,0.7222,0.7149,0.7198,212625.0],["1996-08-12",0.7198,0.7198,0.71,0.7149,271856.0],["1996-08-13",0.7125,0.7198,0.71,0.7149,407025.0],["1996-08-14",0.7149,0.7246,0.71,0.7198,59231.0],["1996-08-15",0.7149,0.7392,0.7149,0.7295,287044.0],["1996-08-16",0.7295,0.7538,0.7295,0.7489,282488.0],["1996-08-19",0.7392,0.7441,0.7392,0.7392,405506.0],["1996-08-20",0.7392,0.7489,0.7392,0.7489,294638.0],["1996-08-21",0.7441,0.7538,0.7441,0.7489,7594.0],["1996-08-22",0.7489,0.7538,0.7441,0.7538,246038.0],["1996-08-23",0.7489,0.7489,0.7489,0.7489,1519.0],["1996-08-26",0.7489,0.7489,0.7343,0.7343,896063.0],["1996-08-27",0.7343,0.7343,0.7295,0.7343,156431.0],["1996-08-28",0.7295,0.7343,0.7295,0.7295,147319.0],["1996-08-29",0.7343,0.7343,0.7295,0.7343,337163.0],["1996-08-30",0.7343,0.7343,0.7295,0.7295,33413.0],["1996-09-03",0.7295,0.7392,0.7295,0.7343,212625.0],["1996-09-04",0.7343,0.7392,0.7343,0.7392,144281.0],["1996-09-05",0.7392,0.7392,0.7295,0.7295,48600.0],["1996-09-06",0.7343,0.7343,0.7295,0.7343,218700.0],["1996-09-09",0.7295,0.7392,0.7295,0.7343,176175.0],["1996-09-10",0.7392,0.7489,0.7392,0.7489,53156.0],["1996-09-11",0.7489,0.7538,0.7489,0.7538,820125.0],["1996-09-12",0.7489,0.7489,0.7343,0.7392,83531.0],["1996-09-13",0.7392,0.7441,0.7392,0.7392,65306.0],["1996-09-16",0.7392,0.7392,0.7343,0.7392,50119.0],["1996-09-17",0.7392,0.7441,0.7392,0.7441,36450.0],["1996-09-18",0.7441,0.7441,0.7392,0.7441,85050.0],["1996-09-19",0.7343,0.7441,0.7343,0.7392,75938.0],["1996-09-20",0.7343,0.7489,0.7343,0.7489,136688.0],["1996-09-23",0.7489,0.7587,0.7343,0.7441,118463.0],["1996-09-24",0.7441,0.7441,0.7343,0.7392,89606.0],["1996-09-25",0.7343,0.7343,0.71,0.7198,551306.0],["1996-09-26",0.7295,0.7343,0.7198,0.7343,57713.0],["1996-09-27",0.7343,0.7343,0.7295,0.7295,174656.0],["1996-09-30",0.7392,0.7392,0.7295,0.7295,98719.0],["1996-10-01",0.7246,0.7343,0.7246,0.7343,18225.0],["1996-10-02",0.7342,0.739,0.7293,0.739,75938.0],["1996-10-03",0.739,0.7439,0.7342,0.739,110869.0],["1996-10-04",0.7342,0.7342,0.7342,0.7342,48600.0],["1996-10-07",0.739,0.739,0.7244,0.7244,308306.0],["1996-10-08",0.7293,0.739,0.7293,0.7342,194400.0],["1996-10-09",0.7293,0.7342,0.7293,0.7342,352350.0],["1996-10-10",0.7782,0.8614,0.7733,0.8516,1526344.0],["1996-10-11",0.8516,0.8565,0.832,0.8516,824681.0],["1996-10-14",0.8467,0.8712,0.8467,0.8712,637875.0],["1996-10-15",0.8663,0.8957,0.8565,0.8957,1058569.0],["1996-10-16",0.8957,0.9006,0.8859,0.8908,362981.0],["1996-10-17",0.9006,0.9055,0.8908,0.9006,729000.0],["1996-10-18",0.9006,0.9006,0.8761,0.8908,287044.0],["1996-10-21",0.8908,0.8908,0.8712,0.8712,344756.0],["1996-10-22",0.8614,0.8712,0.8565,0.8565,410063.0],["1996-10-23",0.8614,0.8761,0.8614,0.8761,315900.0],["1996-10-24",0.8761,0.8761,0.8565,0.8614,419175.0],["1996-10-25",0.8614,0.8761,0.8614,0.8761,217181.0],["1996-10-28",0.8761,0.881,0.8614,0.8663,171619.0],["1996-10-29",0.8663,0.8663,0.8565,0.8565,150356.0],["1996-10-30",0.8516,0.8663,0.8516,0.8663,528525.0],["1996-10-31",0.8712,0.9006,0.8712,0.8957,678881.0],["1996-11-01",0.8908,0.9055,0.8859,0.9055,648506.0],["1996-11-04",0.9055,0.9348,0.9006,0.9299,481444.0],["1996-11-05",0.9397,0.9495,0.9348,0.9446,321975.0],["1996-11-06",0.9397,0.9495,0.9299,0.9299,496631.0],["1996-11-07",0.925,0.9691,0.925,0.9691,349313.0],["1996-11-08",0.9593,0.9593,0.9446,0.9544,145800.0],["1996-11-11",0.9495,0.9984,0.9446,0.9984,285525.0],["1996-11-12",0.9984,1.018,0.974,0.9838,400950.0],["1996-11-13",0.9838,0.9936,0.9789,0.9936,212625.0],["1996-11-14",0.9936,0.9936,0.9789,0.9887,132131.0],["1996-11-15",0.9838,0.9936,0.9838,0.9887,69863.0],["1996-11-18",0.9887,0.9887,0.9691,0.9691,85050.0],["1996-11-19",0.9642,0.974,0.9593,0.9593,312863.0],["1996-11-20",0.9642,0.9642,0.9495,0.9544,75938.0],["1996-11-21",0.9544,0.9642,0.9544,0.9593,45563.0],["1996-11-22",0.9593,0.9691,0.9593,0.9691,173138.0],["1996-11-25",0.9642,0.9887,0.9642,0.9887,212625.0],["1996-11-26",0.9789,0.9887,0.9789,0.9838,244519.0],["1996-11-27",0.9887,1.0082,0.9887,1.0033,154913.0],["1996-11-29",1.0033,1.0131,0.9984,1.0082,89606.0],["1996-12-02",1.0082,1.0082,0.9984,1.0082,460181.0],["1996-12-03",1.0131,1.0131,1.0033,1.0082,613575.0],["1996-12-04",0.9984,1.0082,0.974,0.974,475369.0],["1996-12-05",0.974,0.9789,0.9691,0.9789,423731.0],["1996-12-06",0.9691,0.974,0.9593,0.974,50119.0],["1996-12-09",0.974,0.974,0.9544,0.9691,201994.0],["1996-12-10",0.974,0.974,0.9593,0.9691,66825.0],["1996-12-11",0.9691,0.9691,0.9617,0.9691,198956.0],["1996-12-12",0.9642,0.9838,0.9642,0.9691,1985006.0],["1996-12-13",0.9642,0.9691,0.9642,0.9642,490556.0],["1996-12-16",0.9691,0.9691,0.9397,0.9495,299194.0],["1996-12-17",0.9446,0.9446,0.9348,0.9397,97200.0],["1996-12-18",0.9397,0.9495,0.9397,0.9446,77456.0],["1996-12-19",0.9397,0.9446,0.9397,0.9397,139725.0],["1996-12-20",0.9397,0.9446,0.9152,0.925,296156.0],["1996-12-23",0.9299,0.9544,0.925,0.9495,326531.0],["1996-12-24",0.9397,0.9593,0.9397,0.9593,51638.0],["1996-12-26",0.9544,0.9936,0.9544,0.9887,107831.0],["1996-12-27",0.9843,0.9991,0.9745,0.9794,160988.0],["1996-12-30",0.9794,0.9794,0.9696,0.9696,88088.0],["1996-12-31",0.9696,0.9942,0.9548,0.9646,473850.0],["1997-01-02",0.9597,1.004,0.9597,0.9892,369056.0],["1997-01-03",0.9942,1.0089,0.9745,0.9843,358425.0],["1997-01-06",0.9892,0.9892,0.9745,0.9745,444994.0],["1997-01-07",0.9843,0.9843,0.9745,0.9745,186806.0],["1997-01-08",0.9745,0.9843,0.9745,0.9843,148838.0],["1997-01-09",1.004,1.0385,0.9991,1.0385,426769.0],["1997-01-10",1.0286,1.0434,1.0286,1.0434,197438.0],["1997-01-13",1.0532,1.0828,1.0532,1.0631,1334981.0],["1997-01-14",1.0729,1.1024,1.0631,1.1024,564975.0],["1997-01-15",1.1024,1.1517,1.1024,1.1467,581681.0],["1997-01-16",1.1369,1.1369,1.1123,1.1123,177694.0],["1997-01-17",1.1172,1.1172,1.0975,1.1024,486000.0],["1997-01-20",1.1024,1.1024,1.0877,1.0877,88088.0],["1997-01-21",1.0975,1.1369,1.0828,1.1369,838350.0],["1997-01-22",1.1418,1.1418,1.1024,1.1418,967444.0],["1997-01-23",1.1369,1.191,1.132,1.191,2045756.0],["1997-01-24",1.1812,1.2403,1.1763,1.2304,675844.0],["1997-01-27",1.2304,1.2649,1.2206,1.2501,1272713.0],["1997-01-28",1.255,1.3042,1.2501,1.2747,1076794.0],["1997-01-29",1.2796,1.2796,1.2255,1.2796,757856.0],["1997-01-30",1.2796,1.2895,1.2649,1.2895,232369.0],["1997-01-31",1.2895,1.2895,1.2501,1.2649,337163.0],["1997-02-03",1.2796,1.319,1.2747,1.3092,495113.0],["1997-02-04",1.3288,1.3338,1.2501,1.2649,1248413.0],["1997-02-05",1.255,1.2599,1.2156,1.2255,284006.0],["1997-02-06",1.2156,1.2156,1.196,1.2058,359944.0],["1997-02-07",1.2156,1.2156,1.196,1.2107,303750.0],["1997-02-10",1.2107,1.2353,1.2058,1.2206,659138.0],["1997-02-11",1.2255,1.255,1.2206,1.2452,350831.0],["1997-02-12",1.2501,1.2895,1.2501,1.2895,823163.0],["1997-02-13",1.2796,1.3338,1.2796,1.3338,1169438.0],["1997-02-14",1.3387,1.4027,1.3387,1.3928,2411775.0],["1997-02-18",1.3977,1.4224,1.3928,1.4224,2563650.0],["1997-02-19",1.4125,1.4125,1.3633,1.3781,1429144.0],["1997-02-20",1.3731,1.383,1.3682,1.3731,127575.0],["1997-02-21",1.3633,1.3633,1.2599,1.2895,359944.0],["1997-02-24",1.2796,1.2845,1.2649,1.2747,323494.0],["1997-02-25",1.2845,1.2895,1.255,1.2599,369056.0],["1997-02-26",1.255,1.2698,1.2501,1.2599,112388.0],["1997-02-27",1.2501,1.255,1.2353,1.2353,91125.0],["1997-02-28",1.2304,1.2304,1.2156,1.2255,296156.0],["1997-03-03",1.2353,1.2353,1.2107,1.2304,142763.0],["1997-03-04",1.2304,1.255,1.2156,1.255,680400.0],["1997-03-05",1.2501,1.255,1.2452,1.2501,104794.0],["1997-03-06",1.2403,1.255,1.2403,1.2452,100238.0],["1997-03-07",1.2501,1.255,1.2156,1.2255,115425.0],["1997-03-10",1.2304,1.2403,1.2206,1.2255,191363.0],["1997-03-11",1.2353,1.255,1.2206,1.255,584719.0],["1997-03-12",1.255,1.2796,1.2452,1.2452,554344.0],["1997-03-13",1.2501,1.2501,1.2206,1.2206,259706.0],["1997-03-14",1.2206,1.2353,1.2107,1.2206,495113.0],["1997-03-17",1.2156,1.2206,1.1763,1.1812,346275.0],["1997-03-18",1.1763,1.1812,1.1664,1.1664,127575.0],["1997-03-19",1.1713,1.1763,1.132,1.132,280969.0],["1997-03-20",1.1271,1.1271,1.0729,1.1024,665213.0],["1997-03-21",1.1074,1.1664,1.1074,1.1615,803419.0],["1997-03-24",1.1713,1.191,1.1713,1.1763,239963.0],["1997-03-25",1.1812,1.1861,1.1615,1.1664,47081.0],["1997-03-26",1.1615,1.1615,1.1369,1.1615,271856.0],["1997-03-27",1.1713,1.1861,1.1664,1.1664,244519.0],["1997-03-31",1.1571,1.1571,1.1374,1.1374,80494.0],["1997-04-01",1.1374,1.1374,1.1275,1.1275,194400.0],["1997-04-02",1.1275,1.1275,1.1126,1.1126,599906.0],["1997-04-03",1.1176,1.1225,1.1027,1.1077,171619.0],["1997-04-04",1.0978,1.1126,1.0978,1.1126,126056.0],["1997-04-07",1.1225,1.1374,1.1225,1.1275,566494.0],["1997-04-08",1.1324,1.167,1.1324,1.167,578644.0],["1997-04-09",1.167,1.1868,1.167,1.1769,235406.0],["1997-04-10",1.1819,1.1819,1.1769,1.1769,41006.0],["1997-04-11",1.1819,1.1868,1.172,1.1868,110869.0],["1997-04-14",1.1621,1.1621,0.9841,1.0286,2294831.0],["1997-04-15",1.0286,1.0335,0.9692,0.989,3110400.0],["1997-04-16",0.9742,0.9939,0.9593,0.9791,1661513.0],["1997-04-17",0.9841,1.0286,0.9742,1.0137,707738.0],["1997-04-18",1.0187,1.0385,1.0187,1.0335,513338.0],["1997-04-21",1.0385,1.0385,0.9989,0.9989,707738.0],["1997-04-22",0.9939,0.9939,0.9445,0.9593,1369913.0],["1997-04-23",0.9643,0.9692,0.9544,0.9643,1593169.0],["1997-04-24",0.9643,0.9791,0.9593,0.9791,994781.0],["1997-04-25",0.9841,0.9841,0.9297,0.9396,1055531.0],["1997-04-28",0.9297,0.9544,0.9297,0.9494,91125.0],["1997-04-29",0.9494,0.9692,0.9494,0.9494,827719.0],["1997-04-30",0.9544,0.9544,0.9297,0.9346,2803613.0],["1997-05-01",0.9396,0.9742,0.9396,0.9593,748744.0],["1997-05-02",0.9643,1.0286,0.9396,1.0236,2595544.0],["1997-05-05",1.0286,1.0483,1.0286,1.0483,891506.0],["1997-05-06",1.0483,1.0483,1.0088,1.0236,845944.0],["1997-05-07",1.0286,1.0335,1.0187,1.0236,394875.0],["1997-05-08",1.0236,1.0335,1.0187,1.0236,170100.0],["1997-05-09",1.0286,1.0335,1.0236,1.0236,132131.0],["1997-05-12",1.0286,1.0533,1.0187,1.0385,411581.0],["1997-05-13",1.0385,1.0434,1.0385,1.0385,457144.0],["1997-05-14",1.0385,1.0434,1.0335,1.0385,575606.0],["1997-05-15",1.0335,1.0434,1.0236,1.0335,753300.0],["1997-05-16",1.0434,1.0434,1.0335,1.0385,160988.0],["1997-05-19",1.0434,1.083,1.0385,1.0731,326531.0],["1997-05-20",1.078,1.1225,1.078,1.1027,428288.0],["1997-05-21",1.1126,1.1324,1.1077,1.1176,208069.0],["1997-05-22",1.1077,1.1225,1.1027,1.1126,290081.0],["1997-05-23",1.1027,1.1077,1.0928,1.0928,581681.0],["1997-05-27",1.0928,1.1374,1.0928,1.1077,681919.0],["1997-05-28",1.1077,1.1077,1.0879,1.1027,217181.0],["1997-05-29",1.0978,1.0978,1.078,1.0928,422213.0],["1997-05-30",1.0928,1.1077,1.0731,1.1077,233888.0],["1997-06-02",1.1126,1.1819,1.1126,1.1769,355388.0],["1997-06-03",1.1621,1.167,1.1472,1.1621,223256.0],["1997-06-04",1.167,1.167,1.1324,1.1324,98719.0],["1997-06-05",1.1374,1.1374,1.1077,1.1126,244519.0],["1997-06-06",1.1126,1.1571,1.1126,1.1571,615094.0],["1997-06-09",1.1522,1.172,1.1522,1.167,268819.0],["1997-06-10",1.172,1.1819,1.167,1.1819,221738.0],["1997-06-11",1.1819,1.1868,1.1522,1.1522,212625.0],["1997-06-12",1.1571,1.1769,1.1472,1.1472,262744.0],["1997-06-13",1.1472,1.167,1.1472,1.167,103275.0],["1997-06-16",1.1769,1.1917,1.1621,1.167,414619.0],["1997-06-17",1.167,1.167,1.1472,1.1571,493594.0],["1997-06-18",1.167,1.2066,1.1571,1.2066,337163.0],["1997-06-19",1.2066,1.261,1.2016,1.261,390319.0],["1997-06-20",1.2412,1.256,1.2313,1.2313,458663.0],["1997-06-23",1.2264,1.2264,1.2115,1.2115,65306.0],["1997-06-24",1.2016,1.2041,1.167,1.1819,318938.0],["1997-06-25",1.1819,1.1967,1.1769,1.1769,110869.0],["1997-06-26",1.1819,1.1967,1.167,1.167,154913.0],["1997-06-27",1.167,1.172,1.1571,1.1596,168581.0],["1997-06-30",1.1677,1.1975,1.1577,1.1975,536119.0],["1997-07-01",1.1975,1.2074,1.195,1.2074,48600.0],["1997-07-02",1.2124,1.2273,1.2074,1.2273,233888.0],["1997-07-03",1.2322,1.2472,1.2298,1.2372,154913.0],["1997-07-07",1.2372,1.2819,1.2372,1.2571,306788.0],["1997-07-08",1.2571,1.2621,1.2422,1.2422,334125.0],["1997-07-09",1.2322,1.2372,1.2024,1.2024,514856.0],["1997-07-10",1.2024,1.2074,1.1776,1.1826,165544.0],["1997-07-11",1.1726,1.1925,1.1701,1.1925,393356.0],["1997-07-14",1.2024,1.2099,1.1999,1.2074,653063.0],["1997-07-15",1.2049,1.2273,1.2024,1.2248,566494.0],["1997-07-16",1.2447,1.2695,1.2422,1.2546,341719.0],["1997-07-17",1.2472,1.3117,1.2472,1.3117,530044.0],["1997-07-18",1.3117,1.3515,1.3068,1.3391,452588.0],["1997-07-21",1.3291,1.3291,1.3043,1.3093,710775.0],["1997-07-22",1.3117,1.3267,1.3117,1.3242,343238.0],["1997-07-23",1.3167,1.3341,1.2745,1.2745,372094.0],["1997-07-24",1.2745,1.2794,1.267,1.2695,130613.0],["1997-07-25",1.2745,1.277,1.2521,1.2521,276413.0],["1997-07-28",1.2571,1.277,1.2546,1.272,174656.0],["1997-07-29",1.277,1.2993,1.272,1.2944,495113.0],["1997-07-30",1.2968,1.3117,1.2968,1.3068,112388.0],["1997-07-31",1.3043,1.3142,1.3018,1.3093,132131.0],["1997-08-01",1.3117,1.3217,1.3018,1.3217,182250.0],["1997-08-04",1.3217,1.3416,1.3117,1.3316,276413.0],["1997-08-05",1.3267,1.3391,1.3167,1.3366,264263.0],["1997-08-06",1.3366,1.3589,1.3316,1.3565,159469.0],["1997-08-07",1.3614,1.3863,1.3614,1.3714,364500.0],["1997-08-08",1.3614,1.3689,1.3267,1.3316,132131.0],["1997-08-11",1.3316,1.3316,1.3093,1.3093,89606.0],["1997-08-12",1.3142,1.3142,1.2968,1.2968,217181.0],["1997-08-13",1.2993,1.3093,1.2919,1.2968,413100.0],["1997-08-14",1.2944,1.2993,1.2844,1.2894,63788.0],["1997-08-15",1.2794,1.2794,1.2546,1.2546,82013.0],["1997-08-18",1.2571,1.277,1.2546,1.2621,154913.0],["1997-08-19",1.272,1.2844,1.272,1.2819,170100.0],["1997-08-20",1.277,1.2794,1.267,1.2695,201994.0],["1997-08-21",1.2596,1.2695,1.2521,1.2645,74419.0],["1997-08-22",1.2621,1.2621,1.2372,1.2422,236925.0],["1997-08-25",1.2422,1.2695,1.2422,1.2521,104794.0],["1997-08-26",1.2571,1.2621,1.2546,1.2571,211106.0],["1997-08-27",1.2571,1.2645,1.2472,1.2546,154913.0],["1997-08-28",1.2571,1.2645,1.2322,1.2521,391838.0],["1997-08-29",1.2546,1.2596,1.2397,1.2571,106313.0],["1997-09-02",1.2472,1.2621,1.2223,1.2621,279450.0],["1997-09-03",1.2521,1.2869,1.2521,1.2794,233888.0],["1997-09-04",1.272,1.3117,1.272,1.3117,138206.0],["1997-09-05",1.3068,1.3068,1.2869,1.2968,243000.0],["1997-09-08",1.2968,1.3291,1.2944,1.3242,335644.0],["1997-09-09",1.3217,1.3639,1.3167,1.3589,408544.0],["1997-09-10",1.3639,1.3714,1.3515,1.3614,147319.0],["1997-09-11",1.3515,1.3515,1.3341,1.3341,115425.0],["1997-09-12",1.344,1.3714,1.344,1.3515,411581.0],["1997-09-15",1.3391,1.3664,1.3391,1.3565,217181.0],["1997-09-16",1.3664,1.3763,1.3316,1.3416,168581.0],["1997-09-17",1.344,1.349,1.3416,1.3416,44044.0],["1997-09-18",1.3316,1.3416,1.3167,1.3167,229331.0],["1997-09-19",1.3018,1.3142,1.2819,1.2819,277931.0],["1997-09-22",1.272,1.3093,1.2695,1.3093,227813.0],["1997-09-23",1.3043,1.3316,1.3018,1.3316,59231.0],["1997-09-24",1.3316,1.344,1.3167,1.344,113906.0],["1997-09-25",1.3391,1.3416,1.3267,1.3316,56194.0],["1997-09-26",1.3316,1.3515,1.3316,1.3465,232369.0],["1997-09-29",1.3521,1.392,1.3347,1.387,557381.0],["1997-09-30",1.387,1.4369,1.3796,1.427,584719.0],["1997-10-01",1.422,1.4494,1.407,1.4494,486000.0],["1997-10-02",1.4494,1.4494,1.4319,1.4344,264263.0],["1997-10-03",1.4369,1.4369,1.3796,1.3821,208069.0],["1997-10-06",1.3721,1.3771,1.3621,1.3621,201994.0],["1997-10-07",1.3571,1.3596,1.3421,1.3471,211106.0],["1997-10-08",1.3371,1.3821,1.3347,1.3771,2100431.0],["1997-10-09",1.3671,1.417,1.3671,1.407,678881.0],["1997-10-10",1.407,1.412,1.397,1.412,428288.0],["1997-10-13",1.417,1.4369,1.4095,1.412,185288.0],["1997-10-14",1.407,1.4594,1.3995,1.4319,511819.0],["1997-10-15",1.427,1.4594,1.4195,1.4444,624206.0],["1997-10-16",1.4444,1.4494,1.4394,1.4394,429806.0],["1997-10-17",1.4369,1.4669,1.4369,1.4569,747225.0],["1997-10-20",1.4469,1.4968,1.4419,1.4719,549788.0],["1997-10-21",1.4744,1.4918,1.4744,1.4918,247556.0],["1997-10-22",1.4893,1.5492,1.4768,1.5242,510300.0],["1997-10-23",1.5168,1.5168,1.4918,1.4943,648506.0],["1997-10-24",1.4968,1.4968,1.4818,1.4893,467775.0],["1997-10-27",1.4893,1.5292,1.4893,1.5043,370575.0],["1997-10-28",1.4744,1.4768,1.4594,1.4744,1207406.0],["1997-10-29",1.4793,1.5267,1.4793,1.5267,375131.0],["1997-10-30",1.5242,1.5841,1.5168,1.5791,220219.0],["1997-10-31",1.5766,1.5791,1.5267,1.5442,373613.0],["1997-11-03",1.5617,1.5741,1.5617,1.5716,372094.0],["1997-11-04",1.5617,1.5617,1.4918,1.4968,420694.0],["1997-11-05",1.4943,1.4993,1.4843,1.4893,173138.0],["1997-11-06",1.4868,1.5292,1.4868,1.5242,501188.0],["1997-11-07",1.5193,1.5417,1.5118,1.5392,308306.0],["1997-11-10",1.5292,1.5317,1.5143,1.5168,498150.0],["1997-11-11",1.5118,1.5118,1.4569,1.4569,195919.0],["1997-11-12",1.4494,1.4494,1.4145,1.422,326531.0],["1997-11-13",1.422,1.422,1.402,1.4095,164025.0],["1997-11-14",1.4095,1.4095,1.392,1.397,86569.0],["1997-11-17",1.387,1.3995,1.3796,1.3995,303750.0],["1997-11-18",1.407,1.4095,1.392,1.3945,170100.0],["1997-11-19",1.397,1.412,1.3945,1.412,2366213.0],["1997-11-20",1.417,1.422,1.412,1.412,135169.0],["1997-11-21",1.4195,1.4195,1.392,1.392,279450.0],["1997-11-24",1.397,1.412,1.3895,1.397,663694.0],["1997-11-25",1.402,1.407,1.397,1.3995,78975.0],["1997-11-26",1.4095,1.4095,1.3945,1.3995,88088.0],["1997-11-28",1.3995,1.427,1.3995,1.427,100238.0],["1997-12-01",1.427,1.4694,1.4245,1.4519,256669.0],["1997-12-02",1.4544,1.4943,1.4544,1.4943,224775.0],["1997-12-03",1.4943,1.5317,1.4893,1.5317,264263.0],["1997-12-04",1.5317,1.5317,1.5218,1.5218,144281.0],["1997-12-05",1.5242,1.5242,1.5043,1.5068,82013.0],["1997-12-08",1.5018,1.5118,1.4968,1.5093,51638.0],["1997-12-09",1.5018,1.5093,1.4968,1.5018,256669.0],["1997-12-10",1.5018,1.5018,1.4793,1.4793,103275.0],["1997-12-11",1.4768,1.4768,1.4469,1.4494,191363.0],["1997-12-12",1.4419,1.4644,1.4394,1.4644,71381.0],["1997-12-15",1.4669,1.4893,1.4644,1.4893,227813.0],["1997-12-16",1.4868,1.5018,1.4818,1.4893,109350.0],["1997-12-17",1.4868,1.5068,1.4843,1.5018,124538.0],["1997-12-18",1.5018,1.5018,1.4719,1.4868,132131.0],["1997-12-19",1.4793,1.4868,1.4594,1.4594,200475.0],["1997-12-22",1.4644,1.4669,1.4569,1.4619,130613.0],["1997-12-23",1.4619,1.4669,1.4145,1.4145,250594.0],["1997-12-24",1.417,1.4195,1.417,1.4195,37969.0],["1997-12-26",1.422,1.4319,1.4145,1.427,78975.0],["1997-12-29",1.4319,1.4569,1.4319,1.4569,103275.0],["1997-12-30",1.4594,1.5093,1.4594,1.5068,151875.0],["1997-12-31",1.5018,1.5018,1.4818,1.4893,243000.0],["1998-01-02",1.4843,1.5168,1.4843,1.5168,197438.0],["1998-01-05",1.5209,1.5209,1.4808,1.4983,250594.0],["1998-01-06",1.4983,1.4983,1.4557,1.4582,320456.0],["1998-01-07",1.4557,1.4632,1.4432,1.4432,150356.0],["1998-01-08",1.4432,1.4482,1.4282,1.4282,162506.0],["1998-01-09",1.4257,1.4257,1.3831,1.3856,691031.0],["1998-01-12",1.3781,1.3906,1.3781,1.3806,65306.0],["1998-01-13",1.3806,1.4031,1.373,1.4031,116944.0],["1998-01-14",1.4081,1.4081,1.3831,1.3881,138206.0],["1998-01-15",1.3931,1.3981,1.3806,1.3881,95681.0],["1998-01-16",1.3956,1.4006,1.3806,1.3806,250594.0],["1998-01-20",1.4232,1.4833,1.4181,1.4833,759375.0],["1998-01-21",1.4883,1.5234,1.4858,1.5134,405506.0],["1998-01-22",1.5083,1.5785,1.5033,1.5635,2452781.0],["1998-01-23",1.556,1.5635,1.5384,1.5434,593831.0],["1998-01-26",1.5384,1.5635,1.5359,1.5635,715331.0],["1998-01-27",1.5635,1.571,1.5585,1.571,516375.0],["1998-01-28",1.5735,1.591,1.571,1.591,537638.0],["1998-01-29",1.5885,1.6186,1.5885,1.6111,1204369.0],["1998-01-30",1.6136,1.6963,1.6111,1.6762,1684294.0],["1998-02-02",1.6862,1.7313,1.6862,1.7313,2120175.0],["1998-02-03",1.7364,1.7489,1.7138,1.7188,756338.0],["1998-02-04",1.7188,1.7739,1.6988,1.7689,1577981.0],["1998-02-05",1.7702,1.804,1.7664,1.804,1177538.0],["1998-02-06",1.8115,1.8754,1.8002,1.8266,1025663.0],["1998-02-09",1.8303,1.8303,1.7589,1.7739,980100.0],["1998-02-10",1.7739,1.819,1.7664,1.789,855563.0],["1998-02-11",1.789,1.789,1.7589,1.7664,1618988.0],["1998-02-12",1.7664,1.8378,1.7664,1.8341,1284863.0],["1998-02-13",1.8341,1.8341,1.8228,1.8341,1269675.0],["1998-02-17",1.819,1.8341,1.7777,1.789,465750.0],["1998-02-18",1.7927,1.8002,1.7702,1.7777,346275.0],["1998-02-19",1.7702,1.819,1.7702,1.8115,556875.0],["1998-02-20",1.804,1.8641,1.804,1.8566,1078313.0],["1998-02-23",1.8604,1.8641,1.819,1.8228,260213.0],["1998-02-24",1.8228,1.8378,1.8115,1.8228,311850.0],["1998-02-25",1.8303,1.8378,1.8228,1.8303,206550.0],["1998-02-26",1.8341,1.8341,1.819,1.8303,137700.0],["1998-02-27",1.8228,1.8266,1.7739,1.7739,318938.0],["1998-03-02",1.7777,1.8529,1.7777,1.8303,430313.0],["1998-03-03",1.8303,1.8641,1.8303,1.8566,172125.0],["1998-03-04",1.8491,1.8491,1.8303,1.8303,66825.0],["1998-03-05",1.8228,1.8341,1.7852,1.7852,233888.0],["1998-03-06",1.7852,1.8153,1.7852,1.7927,204525.0],["1998-03-09",1.8002,1.804,1.7551,1.7551,140738.0],["1998-03-10",1.7138,1.7213,1.7025,1.7063,345263.0],["1998-03-11",1.71,1.7213,1.71,1.7138,134663.0],["1998-03-12",1.7138,1.7138,1.7063,1.7063,75938.0],["1998-03-13",1.7063,1.7176,1.6913,1.7025,188325.0],["1998-03-16",1.71,1.7213,1.695,1.695,369563.0],["1998-03-17",1.6837,1.6913,1.6537,1.6537,234900.0],["1998-03-18",1.6537,1.6574,1.6236,1.6311,320963.0],["1998-03-19",1.6386,1.6574,1.6236,1.6574,320963.0],["1998-03-20",1.6574,1.6762,1.6499,1.6687,356400.0],["1998-03-23",1.6725,1.6837,1.6649,1.6837,162000.0],["1998-03-24",1.695,1.695,1.6274,1.6386,434363.0],["1998-03-25",1.6537,1.6762,1.6311,1.6762,559913.0],["1998-03-26",1.6687,1.7138,1.6612,1.7138,655088.0],["1998-03-27",1.7439,1.789,1.7439,1.7702,746213.0],["1998-03-30",1.8183,1.8409,1.7655,1.7881,906188.0],["1998-03-31",1.8259,1.8485,1.8259,1.8296,777600.0],["1998-04-01",1.8372,1.8485,1.8259,1.8372,315900.0],["1998-04-02",1.8372,1.8485,1.8334,1.8334,155925.0],["1998-04-03",1.8334,1.8485,1.8221,1.8259,137700.0],["1998-04-06",1.8221,1.8409,1.8221,1.8296,73913.0],["1998-04-07",1.8334,1.8447,1.8334,1.8372,145800.0],["1998-04-08",1.8372,1.8523,1.8372,1.8523,318938.0],["1998-04-09",1.856,1.9013,1.8409,1.8636,536625.0],["1998-04-13",1.8674,1.8787,1.856,1.8598,220725.0],["1998-04-14",1.8636,1.9315,1.8636,1.9126,399938.0],["1998-04-15",1.9202,1.9654,1.8787,1.8824,843413.0],["1998-04-16",1.8711,1.9088,1.8636,1.8711,311850.0],["1998-04-17",1.9315,2.0032,1.9126,1.9768,925425.0],["1998-04-20",2.022,2.2031,2.0145,2.1842,3340238.0],["1998-04-21",2.1691,2.1729,2.1578,2.1654,1183613.0],["1998-04-22",2.1691,2.1691,2.1314,2.139,912263.0],["1998-04-23",2.1352,2.139,2.1201,2.1239,280463.0],["1998-04-24",2.1239,2.1277,2.0975,2.1088,334125.0],["1998-04-27",2.1088,2.1088,1.9956,2.0069,652050.0],["1998-04-28",2.0145,2.0371,1.9918,1.9918,610538.0],["1998-04-29",1.9994,2.0371,1.973,2.0296,660150.0],["1998-04-30",2.0371,2.0786,2.0333,2.0786,448538.0],["1998-05-01",2.0937,2.1126,2.0371,2.1126,609525.0],["1998-05-04",2.1277,2.1465,2.0899,2.1012,1671638.0],["1998-05-05",2.1012,2.1126,2.0673,2.0673,555863.0],["1998-05-06",2.0748,2.0937,2.0711,2.0899,117450.0],["1998-05-07",2.0975,2.105,2.0522,2.056,318938.0],["1998-05-08",2.0635,2.0937,2.0635,2.0937,390825.0],["1998-05-11",2.0937,2.0975,2.0371,2.0522,842400.0],["1998-05-12",2.0484,2.0522,2.0107,2.0447,320963.0],["1998-05-13",2.0409,2.1352,2.0409,2.1352,1404338.0],["1998-05-14",2.1239,2.1805,2.105,2.1465,459675.0],["1998-05-15",2.1465,2.1578,2.1201,2.1239,587250.0],["1998-05-18",2.1239,2.1239,2.0296,2.0296,351338.0],["1998-05-19",2.022,2.1427,2.022,2.1277,864675.0],["1998-05-20",2.1277,2.1314,2.0862,2.0862,218700.0],["1998-05-21",2.0711,2.0975,2.022,2.0748,605475.0],["1998-05-22",2.0786,2.0899,2.0597,2.0824,95175.0],["1998-05-26",2.1012,2.1126,2.0673,2.0786,358425.0],["1998-05-27",2.0786,2.0786,1.9918,2.022,333113.0],["1998-05-28",2.022,2.0258,2.0032,2.0145,263250.0],["1998-05-29",2.022,2.0899,2.022,2.0899,329063.0],["1998-06-01",2.0899,2.0899,1.9617,1.9805,513338.0],["1998-06-02",1.9843,1.9843,1.9428,1.9654,203513.0],["1998-06-03",1.973,2.0069,1.9654,1.9768,205538.0],["1998-06-04",1.9805,1.9843,1.9353,1.9617,235913.0],["1998-06-05",1.9617,1.9918,1.9617,1.9881,406013.0],["1998-06-08",2.0069,2.0145,1.9918,2.0032,416138.0],["1998-06-09",2.0107,2.0258,2.0069,2.022,303750.0],["1998-06-10",2.0296,2.0296,1.9315,1.9428,473850.0],["1998-06-11",1.9466,1.9466,1.9315,1.9315,275400.0],["1998-06-12",1.9315,1.9315,1.7881,1.8259,903150.0],["1998-06-15",1.8183,1.8409,1.8108,1.8296,798863.0],["1998-06-16",1.8372,1.9692,1.8372,1.9541,1105650.0],["1998-06-17",1.9692,2.0069,1.9692,2.0069,754313.0],["1998-06-18",1.9994,2.0032,1.9692,1.9768,675338.0],["1998-06-19",1.9918,1.9918,1.9768,1.9843,837338.0],["1998-06-22",1.9881,2.0069,1.9881,1.9994,472838.0],["1998-06-23",2.0032,2.022,1.9994,2.0182,466763.0],["1998-06-24",2.0107,2.0183,1.9918,1.9918,234900.0],["1998-06-25",1.9805,1.9843,1.9541,1.9579,307800.0],["1998-06-26",1.9617,2.0522,1.9617,2.0371,697613.0],["1998-06-29",2.0513,2.0551,2.0324,2.0551,878850.0],["1998-06-30",2.0551,2.1384,2.0513,2.1119,1177538.0],["1998-07-01",2.1119,2.1119,2.0816,2.0968,349313.0],["1998-07-02",2.0968,2.0968,2.0665,2.0703,197438.0],["1998-07-06",2.0741,2.1346,2.0741,2.1195,252113.0],["1998-07-07",2.1119,2.1119,2.0665,2.0703,425250.0],["1998-07-08",2.0476,2.0589,2.0362,2.0589,165038.0],["1998-07-09",2.0589,2.0627,2.0021,2.0097,229838.0],["1998-07-10",2.0135,2.0135,1.9832,2.0021,153900.0],["1998-07-13",2.0097,2.0135,1.9794,2.0059,254138.0],["1998-07-14",2.0021,2.0627,1.9984,2.0476,303750.0],["1998-07-15",2.04,2.0438,1.9908,2.0135,545738.0],["1998-07-16",2.0173,2.0211,1.9832,1.9908,3638925.0],["1998-07-17",1.9681,1.9794,1.9567,1.9794,403988.0],["1998-07-20",1.9832,1.987,1.9643,1.9719,180225.0],["1998-07-21",1.9832,1.9832,1.9492,1.9492,433350.0],["1998-07-22",1.9529,1.9567,1.9227,1.9264,244013.0],["1998-07-23",1.934,1.934,1.9037,1.9113,147825.0],["1998-07-24",1.9113,1.9151,1.8621,1.8659,210600.0],["1998-07-27",1.8583,1.8583,1.8015,1.8205,264263.0],["1998-07-28",1.8167,1.8167,1.7637,1.7978,580163.0],["1998-07-29",1.7978,1.8053,1.741,1.7448,399938.0],["1998-07-30",1.7486,1.7713,1.7486,1.7637,536625.0],["1998-07-31",1.7675,1.7675,1.7031,1.7031,395888.0],["1998-08-03",1.7107,1.7107,1.6615,1.6956,410063.0],["1998-08-04",1.7031,1.7031,1.6312,1.6388,757350.0],["1998-08-05",1.6502,1.6539,1.6047,1.635,673313.0],["1998-08-06",1.635,1.6918,1.6331,1.6842,457650.0],["1998-08-07",1.6956,1.8167,1.6956,1.7826,516375.0],["1998-08-10",1.7978,1.7978,1.7183,1.7259,296663.0],["1998-08-11",1.7107,1.7107,1.6804,1.7031,335138.0],["1998-08-12",1.7183,1.8243,1.7183,1.8243,768488.0],["1998-08-13",1.8243,1.8243,1.7675,1.8015,356400.0],["1998-08-14",1.8129,1.8167,1.8015,1.8129,312863.0],["1998-08-17",1.8053,1.8735,1.8053,1.8697,539663.0],["1998-08-18",1.8772,1.8924,1.8545,1.8545,414113.0],["1998-08-19",1.8697,1.8697,1.8167,1.8205,236925.0],["1998-08-20",1.8205,1.8205,1.7259,1.7372,157950.0],["1998-08-21",1.7372,1.7372,1.7107,1.7183,282488.0],["1998-08-24",1.635,1.7107,1.635,1.6994,554850.0],["1998-08-25",1.7107,1.7486,1.7107,1.7221,303750.0],["1998-08-26",1.7107,1.7107,1.6199,1.6199,401963.0],["1998-08-27",1.6123,1.6123,1.5366,1.5555,602438.0],["1998-08-28",1.548,1.5782,1.5328,1.5782,821138.0],["1998-08-31",1.5669,1.5896,1.4988,1.5063,524475.0],["1998-09-01",1.5139,1.5631,1.4609,1.5555,629775.0],["1998-09-02",1.5631,1.6312,1.548,1.6274,481950.0],["1998-09-03",1.6312,1.6464,1.6161,1.6426,394875.0],["1998-09-04",1.6539,1.6539,1.6047,1.6123,148838.0],["1998-09-08",1.635,1.7069,1.635,1.6994,437400.0],["1998-09-09",1.688,1.688,1.5782,1.5782,1128938.0],["1998-09-10",1.5745,1.5934,1.5593,1.5896,308813.0],["1998-09-11",1.5972,1.635,1.5972,1.635,223763.0],["1998-09-14",1.6274,1.6767,1.6199,1.6729,370575.0],["1998-09-15",1.6691,1.6729,1.6199,1.6312,108338.0],["1998-09-16",1.6161,1.6161,1.5518,1.5669,355388.0],["1998-09-17",1.5669,1.582,1.5593,1.5707,511313.0],["1998-09-18",1.582,1.5972,1.5404,1.5555,541688.0],["1998-09-21",1.548,1.548,1.4836,1.5101,450563.0],["1998-09-22",1.5215,1.5669,1.5215,1.5518,312863.0],["1998-09-23",1.5215,1.5404,1.5139,1.529,852525.0],["1998-09-24",1.5177,1.5177,1.4836,1.4836,521438.0],["1998-09-25",1.4912,1.4912,1.4647,1.4685,103275.0],["1998-09-28",1.4761,1.5518,1.4761,1.5063,194400.0],["1998-09-29",1.495,1.5063,1.4761,1.4798,138713.0],["1998-09-30",1.4836,1.4836,1.4079,1.4079,322988.0],["1998-10-01",1.3928,1.4306,1.3814,1.4306,289575.0],["1998-10-02",1.4004,1.4117,1.3322,1.3322,493088.0],["1998-10-05",1.3389,1.3389,1.2971,1.3085,206550.0],["1998-10-06",1.3123,1.3237,1.3085,1.3123,212625.0],["1998-10-07",1.3085,1.3085,1.3009,1.3085,523463.0],["1998-10-08",1.3009,1.3009,1.2629,1.2705,140738.0],["1998-10-09",1.2705,1.2743,1.2096,1.2514,439425.0],["1998-10-12",1.2667,1.2895,1.24,1.24,437400.0],["1998-10-13",1.2438,1.2933,1.221,1.2933,487013.0],["1998-10-14",1.3047,1.3313,1.2971,1.3085,230850.0],["1998-10-15",1.3161,1.3465,1.3161,1.3389,220725.0],["1998-10-16",1.3427,1.4683,1.3313,1.453,616613.0],["1998-10-19",1.4568,1.5215,1.453,1.4835,607500.0],["1998-10-20",1.4759,1.5519,1.4683,1.4835,302738.0],["1998-10-21",1.4835,1.5139,1.4607,1.4607,526500.0],["1998-10-22",1.4568,1.4568,1.3846,1.3846,372600.0],["1998-10-23",1.3846,1.3998,1.3808,1.3998,321975.0],["1998-10-26",1.4226,1.4911,1.4226,1.4911,243000.0],["1998-10-27",1.5063,1.5519,1.5063,1.5367,1229175.0],["1998-10-28",1.5291,1.5481,1.5215,1.5481,139725.0],["1998-10-29",1.5481,1.5748,1.5405,1.5596,115425.0],["1998-10-30",1.5596,1.6128,1.5557,1.6052,384750.0],["1998-11-02",1.6052,1.6851,1.5824,1.6623,742163.0],["1998-11-03",1.6623,1.8258,1.6623,1.7688,706725.0],["1998-11-04",1.784,1.8106,1.7726,1.7992,831263.0],["1998-11-05",1.7954,1.8144,1.7954,1.8144,312863.0],["1998-11-06",1.8106,1.8334,1.7802,1.7802,529538.0],["1998-11-09",1.7802,1.8182,1.765,1.7688,2030063.0],["1998-11-10",1.7612,1.7688,1.7345,1.7497,742163.0],["1998-11-11",1.7459,1.7497,1.7421,1.7497,194400.0],["1998-11-12",1.7459,1.765,1.7459,1.7535,141750.0],["1998-11-13",1.7459,1.7497,1.7345,1.7497,559913.0],["1998-11-16",1.7497,1.7497,1.7269,1.7459,202500.0],["1998-11-17",1.7383,1.7383,1.6737,1.6813,1105650.0],["1998-11-18",1.6775,1.6813,1.6014,1.6128,546750.0],["1998-11-19",1.6128,1.6356,1.609,1.628,921375.0],["1998-11-20",1.6318,1.6356,1.6166,1.6166,230850.0],["1998-11-23",1.6166,1.6204,1.6052,1.6052,319950.0],["1998-11-24",1.6052,1.609,1.5824,1.6014,374625.0],["1998-11-25",1.6128,1.6813,1.6128,1.6699,570038.0],["1998-11-27",1.6813,1.6965,1.6813,1.6889,88088.0],["1998-11-30",1.6927,1.7003,1.6813,1.6889,325013.0],["1998-12-01",1.6889,1.7535,1.6889,1.7041,497138.0],["1998-12-02",1.7193,1.7193,1.7003,1.7117,570038.0],["1998-12-03",1.7117,1.7193,1.6661,1.6851,495113.0],["1998-12-04",1.6851,1.7079,1.6813,1.7079,236925.0],["1998-12-07",1.7079,1.7497,1.7079,1.7497,239963.0],["1998-12-08",1.7497,1.7954,1.7497,1.7764,237938.0],["1998-12-09",1.7802,1.7878,1.7383,1.7383,347288.0],["1998-12-10",1.7535,1.7612,1.6661,1.7003,623700.0],["1998-12-11",1.6927,1.6927,1.6128,1.6128,405000.0],["1998-12-14",1.6128,1.6204,1.5291,1.5557,532575.0],["1998-12-15",1.571,1.571,1.5367,1.5405,777600.0],["1998-12-16",1.5481,1.5634,1.5367,1.5634,291600.0],["1998-12-17",1.5748,1.6128,1.5596,1.5748,429300.0],["1998-12-18",1.5786,1.6128,1.5786,1.5824,229838.0],["1998-12-21",1.571,1.5862,1.5481,1.5596,241988.0],["1998-12-22",1.5481,1.5519,1.4759,1.4987,512325.0],["1998-12-23",1.4911,1.5596,1.4607,1.5596,477900.0],["1998-12-24",1.5672,1.59,1.5596,1.5862,87075.0],["1998-12-28",1.5976,1.6737,1.5976,1.6737,596363.0],["1998-12-29",1.6737,1.7041,1.6623,1.7041,231863.0],["1998-12-30",1.7041,1.7764,1.7041,1.7688,405000.0],["1998-12-31",1.7802,1.7992,1.7764,1.7954,325013.0],["1999-01-04",1.7802,1.8829,1.7726,1.8334,541688.0],["1999-01-05",1.8296,1.8296,1.8068,1.8106,75938.0],["1999-01-06",1.803,1.8753,1.803,1.841,551813.0],["1999-01-07",1.841,1.841,1.7193,1.7497,589275.0],["1999-01-08",1.7573,1.7802,1.6585,1.765,527513.0],["1999-01-11",1.7497,1.765,1.7041,1.7117,295650.0],["1999-01-12",1.7117,1.7155,1.6813,1.6813,209588.0],["1999-01-13",1.6689,1.6804,1.6383,1.6804,445500.0],["1999-01-14",1.688,1.7529,1.688,1.6956,710775.0],["1999-01-15",1.688,1.6995,1.646,1.6574,221738.0],["1999-01-19",1.6498,1.6498,1.5734,1.5925,681413.0],["1999-01-20",1.6116,1.6422,1.6002,1.6078,1186650.0],["1999-01-21",1.604,1.6078,1.5581,1.5581,576113.0],["1999-01-22",1.5658,1.5658,1.5085,1.5352,561938.0],["1999-01-25",1.5467,1.5963,1.5391,1.5963,456638.0],["1999-01-26",1.5963,1.5963,1.5811,1.5925,181238.0],["1999-01-27",1.5849,1.5963,1.5085,1.5085,403988.0],["1999-01-28",1.5047,1.5123,1.497,1.5009,143775.0],["1999-01-29",1.5085,1.5085,1.4741,1.497,177188.0],["1999-02-01",1.5123,1.5543,1.5123,1.5505,713813.0],["1999-02-02",1.5581,1.5581,1.5276,1.5314,492075.0],["1999-02-03",1.5352,1.5352,1.497,1.5047,257175.0],["1999-02-04",1.52,1.52,1.4856,1.5009,163013.0],["1999-02-05",1.5085,1.5123,1.4894,1.5009,364500.0],["1999-02-08",1.4856,1.5085,1.4779,1.5009,268313.0],["1999-02-09",1.5161,1.5161,1.4779,1.4856,295650.0],["1999-02-10",1.4818,1.4818,1.4398,1.4436,475875.0],["1999-02-11",1.4512,1.455,1.4054,1.4092,319950.0],["1999-02-12",1.4054,1.4054,1.3405,1.3405,749250.0],["1999-02-16",1.3443,1.3519,1.3061,1.3061,564975.0],["1999-02-17",1.3061,1.3137,1.2908,1.3061,803925.0],["1999-02-18",1.3023,1.329,1.2985,1.3099,475875.0],["1999-02-19",1.3214,1.3328,1.3137,1.329,246038.0],["1999-02-22",1.3137,1.3137,1.3023,1.3137,235913.0],["1999-02-23",1.329,1.3481,1.3137,1.3366,531563.0],["1999-02-24",1.3328,1.3519,1.3252,1.329,517388.0],["1999-02-25",1.3443,1.3519,1.3099,1.3176,204525.0],["1999-02-26",1.3214,1.3366,1.3099,1.329,294638.0],["1999-03-01",1.3443,1.3443,1.3023,1.3023,303750.0],["1999-03-02",1.3137,1.3519,1.3061,1.3061,247050.0],["1999-03-03",1.329,1.3366,1.2985,1.3061,386775.0],["1999-03-04",1.3137,1.3519,1.3137,1.3328,369563.0],["1999-03-05",1.3366,1.3481,1.329,1.3366,196425.0],["1999-03-08",1.3443,1.3557,1.3366,1.3481,260213.0],["1999-03-09",1.3443,1.3863,1.3443,1.3596,237938.0],["1999-03-10",1.3596,1.3748,1.3443,1.3443,204525.0],["1999-03-11",1.3557,1.371,1.3443,1.3443,601425.0],["1999-03-12",1.3519,1.3519,1.3137,1.3137,311850.0],["1999-03-15",1.3023,1.3023,1.245,1.2526,792788.0],["1999-03-16",1.2526,1.2526,1.2144,1.2221,556875.0],["1999-03-17",1.2221,1.2755,1.2144,1.2526,1251450.0],["1999-03-18",1.245,1.2641,1.2221,1.2488,465750.0],["1999-03-19",1.245,1.245,1.2221,1.2412,287550.0],["1999-03-22",1.2488,1.2526,1.2374,1.245,530550.0],["1999-03-23",1.2412,1.2488,1.2221,1.2221,622688.0],["1999-03-24",1.2221,1.2412,1.2221,1.2412,145800.0],["1999-03-25",1.2488,1.3099,1.2488,1.3099,2133338.0],["1999-03-26",1.3137,1.3214,1.3061,1.3099,284513.0],["1999-03-29",1.3099,1.3214,1.3023,1.3137,106313.0],["1999-03-30",1.3137,1.3366,1.3099,1.329,2877525.0],["1999-03-31",1.3405,1.3748,1.3405,1.3481,308813.0],["1999-04-01",1.3634,1.3748,1.3137,1.3252,458663.0],["1999-04-05",1.329,1.371,1.329,1.371,322988.0],["1999-04-06",1.371,1.3901,1.3443,1.3596,672300.0],["1999-04-07",1.3519,1.3863,1.3519,1.3825,305775.0],["1999-04-08",1.3978,1.4283,1.3978,1.4283,422213.0],["1999-04-09",1.4436,1.4932,1.4359,1.4894,266288.0],["1999-04-12",1.4894,1.5658,1.4894,1.5658,336150.0],["1999-04-13",1.5811,1.646,1.5811,1.646,881888.0],["1999-04-14",1.646,1.6651,1.6116,1.6651,483975.0],["1999-04-15",1.6642,1.8022,1.6565,1.8022,650025.0],["1999-04-16",1.7907,1.7907,1.7063,1.7408,701663.0],["1999-04-19",1.7485,1.8022,1.7332,1.8022,432338.0],["1999-04-20",1.7869,1.7869,1.6872,1.7102,766463.0],["1999-04-21",1.7102,1.7869,1.7063,1.7869,1198800.0],["1999-04-22",1.7869,1.7869,1.7485,1.7869,397913.0],["1999-04-23",1.7792,1.7869,1.737,1.7408,319950.0],["1999-04-26",1.7524,1.7907,1.7524,1.783,123525.0],["1999-04-27",1.783,1.8405,1.783,1.8137,544725.0],["1999-04-28",1.8099,1.8329,1.8099,1.8175,444488.0],["1999-04-29",1.8099,1.852,1.7945,1.8444,374625.0],["1999-04-30",1.8444,1.9441,1.8444,1.9326,847463.0],["1999-05-03",1.9249,1.9594,1.9019,1.9364,1195763.0],["1999-05-04",1.9249,1.9249,1.8712,1.8827,495113.0],["1999-05-05",1.8712,1.9096,1.8636,1.9096,247050.0],["1999-05-06",1.9057,1.9249,1.9057,1.9249,182250.0],["1999-05-07",1.9172,1.9364,1.9019,1.9326,368550.0],["1999-05-10",1.9249,1.9594,1.9249,1.9556,400950.0],["1999-05-11",1.9479,2.0016,1.9479,1.9632,544725.0],["1999-05-12",1.9632,1.9709,1.9517,1.9556,319950.0],["1999-05-13",1.9556,1.9632,1.9326,1.9441,1142100.0],["1999-05-14",1.9326,1.9594,1.9211,1.9594,147825.0],["1999-05-17",1.9479,1.9594,1.9402,1.9594,213638.0],["1999-05-18",1.9517,1.9939,1.9517,1.9939,154913.0],["1999-05-19",1.9709,1.9748,1.9249,1.9364,550800.0],["1999-05-20",1.9287,1.9748,1.9249,1.9671,464738.0],["1999-05-21",1.9671,1.9824,1.9632,1.9709,263250.0],["1999-05-24",1.9786,1.9939,1.9748,1.9901,172125.0],["1999-05-25",1.9748,2.0093,1.9748,2.0016,679388.0],["1999-05-26",1.9939,2.0093,1.9786,1.9863,348300.0],["1999-05-27",1.9786,1.9901,1.9479,1.9632,326025.0],["1999-05-28",1.9556,2.0399,1.9556,2.0054,379688.0],["1999-06-01",2.0016,2.0016,1.9364,1.9517,902138.0],["1999-06-02",1.9402,1.9402,1.8866,1.9057,199463.0],["1999-06-03",1.9134,1.9824,1.9096,1.9479,380700.0],["1999-06-04",1.9364,1.9364,1.8827,1.8866,376650.0],["1999-06-07",1.8904,1.9211,1.8827,1.9019,788738.0],["1999-06-08",1.8942,1.8981,1.8482,1.852,705713.0],["1999-06-09",1.8597,1.8597,1.8444,1.8482,133650.0],["1999-06-10",1.8405,1.8405,1.8329,1.8329,58725.0],["1999-06-11",1.8367,1.8405,1.829,1.8329,365513.0],["1999-06-14",1.8367,1.8367,1.7792,1.806,433350.0],["1999-06-15",1.7945,1.7984,1.76,1.7677,260213.0],["1999-06-16",1.76,1.7907,1.7524,1.7907,925425.0],["1999-06-17",1.7984,1.8482,1.7907,1.8214,410063.0],["1999-06-18",1.8405,1.8405,1.8329,1.8367,178200.0],["1999-06-21",1.8444,1.8789,1.8367,1.8444,267300.0],["1999-06-22",1.8329,1.8329,1.7945,1.8022,656100.0],["1999-06-23",1.8099,1.8405,1.8099,1.8329,213638.0],["1999-06-24",1.8329,1.8367,1.8022,1.8137,130613.0],["1999-06-25",1.8137,1.8214,1.7869,1.7984,115425.0],["1999-06-28",1.7984,1.8175,1.7984,1.806,384750.0],["1999-06-29",1.7984,1.8252,1.7984,1.8175,879863.0],["1999-06-30",1.8175,1.8329,1.8022,1.8022,1375988.0],["1999-07-01",1.806,1.8099,1.7984,1.8099,382725.0],["1999-07-02",1.8175,1.8482,1.8175,1.8405,352350.0],["1999-07-06",1.8405,1.8482,1.8367,1.8367,292613.0],["1999-07-07",1.8367,1.8367,1.7792,1.7869,417150.0],["1999-07-08",1.7792,1.7792,1.7466,1.7485,1617975.0],["1999-07-09",1.7524,1.7639,1.7332,1.7447,129600.0],["1999-07-12",1.7485,1.7792,1.7485,1.7754,264263.0],["1999-07-13",1.8252,1.8942,1.8252,1.8942,1009463.0],["1999-07-14",1.9249,1.9786,1.9249,1.9632,1084388.0],["1999-07-15",1.9623,2.047,1.9623,2.047,542700.0],["1999-07-16",2.0431,2.0431,1.97,1.9739,298688.0],["1999-07-19",1.9739,2.0123,1.9739,2.0123,225788.0],["1999-07-20",2.0123,2.0123,1.9777,1.9893,200475.0],["1999-07-21",1.9777,1.9816,1.9546,1.97,216675.0],["1999-07-22",1.9585,1.997,1.9585,1.9931,375638.0],["1999-07-23",2.0008,2.0239,1.9777,1.9777,186300.0],["1999-07-26",1.97,2.0047,1.9469,1.9546,423225.0],["1999-07-27",1.9662,1.9662,1.9546,1.9546,773550.0],["1999-07-28",1.9546,1.9546,1.9238,1.9238,86063.0],["1999-07-29",1.9085,1.9085,1.8815,1.8969,343238.0],["1999-07-30",1.9008,1.9162,1.9008,1.9008,353363.0],["1999-08-02",1.8931,1.9431,1.8854,1.9315,289575.0],["1999-08-03",1.9277,1.9315,1.9008,1.9085,249075.0],["1999-08-04",1.9238,1.9238,1.9123,1.9238,154913.0],["1999-08-05",1.9162,1.9162,1.8777,1.8931,157950.0],["1999-08-06",1.8815,1.9008,1.8815,1.9008,65813.0],["1999-08-09",1.8969,1.9085,1.8931,1.9008,317925.0],["1999-08-10",1.9008,1.9392,1.8892,1.9392,330075.0],["1999-08-11",1.9392,1.9585,1.9277,1.9585,183263.0],["1999-08-12",1.9585,2.0162,1.9585,2.0085,395888.0],["1999-08-13",2.0239,2.0547,2.0239,2.0508,395888.0],["1999-08-16",2.047,2.0624,2.0431,2.0508,309825.0],["1999-08-17",2.0508,2.147,2.047,2.1316,823163.0],["1999-08-18",2.1162,2.1201,2.0931,2.1085,1231200.0],["1999-08-19",2.1008,2.1085,2.0855,2.0931,200475.0],["1999-08-20",2.0778,2.1162,2.0701,2.1047,381713.0],["1999-08-23",2.0893,2.1085,2.0855,2.1085,418163.0],["1999-08-24",2.097,2.1162,2.0893,2.1162,432338.0],["1999-08-25",2.1085,2.1085,2.0854,2.097,149850.0],["1999-08-26",2.0931,2.1201,2.0855,2.1124,214650.0],["1999-08-27",2.1124,2.1124,2.097,2.1124,122513.0],["1999-08-30",2.1008,2.1008,2.0508,2.0778,406013.0],["1999-08-31",2.0701,2.0778,2.0624,2.0739,185288.0],["1999-09-01",2.0701,2.1162,2.0701,2.1085,141750.0],["1999-09-02",2.1124,2.1162,2.0931,2.1162,192375.0],["1999-09-03",2.1239,2.1316,2.1162,2.1239,181238.0],["1999-09-07",2.1162,2.1239,2.1047,2.1201,200475.0],["1999-09-08",2.1201,2.1239,2.1124,2.1201,59738.0],["1999-09-09",2.1124,2.1162,2.0855,2.0893,46575.0],["1999-09-10",2.0893,2.0893,2.0624,2.0624,87075.0],["1999-09-13",2.047,2.0547,2.0316,2.0508,124538.0],["1999-09-14",2.0547,2.0778,2.0547,2.0701,134663.0],["1999-09-15",2.0739,2.0816,2.0701,2.0778,90113.0],["1999-09-16",2.0701,2.0701,2.0508,2.0547,106313.0],["1999-09-17",2.047,2.0701,2.047,2.0585,77963.0],["1999-09-20",2.0624,2.0816,2.0585,2.0624,105300.0],["1999-09-21",2.0624,2.0855,2.0624,2.0778,145800.0],["1999-09-22",2.0778,2.1162,2.0778,2.1162,973013.0],["1999-09-23",2.1085,2.1085,2.0931,2.0931,802913.0],["1999-09-24",2.0855,2.0855,2.0239,2.0354,746213.0],["1999-09-27",2.0393,2.0547,2.0393,2.0393,188325.0],["1999-09-28",2.047,2.0585,2.0316,2.0316,233888.0],["1999-09-29",2.0239,2.0316,1.9162,1.92,1313213.0],["1999-09-30",1.9315,2.0316,1.9315,2.02,888975.0],["1999-10-01",2.0239,2.0239,1.9585,1.9662,258188.0],["1999-10-04",1.9662,1.9893,1.9662,1.9739,914288.0],["1999-10-05",1.9777,2.0162,1.9739,2.0162,111375.0],["1999-10-06",2.0239,2.0547,2.0046,2.0547,449550.0],["1999-10-07",2.0547,2.0547,2.0316,2.0316,765450.0],["1999-10-08",2.0354,2.0354,2.0239,2.0277,79988.0],["1999-10-11",2.02,2.0277,2.0162,2.0162,53663.0],["1999-10-12",2.0316,2.0547,2.0316,2.047,489038.0],["1999-10-13",2.0508,2.0508,1.9931,1.9931,299700.0],["1999-10-14",1.9999,2.0076,1.9922,1.9922,259200.0],["1999-10-15",1.9922,2.0153,1.9845,2.0153,326025.0],["1999-10-18",2.0076,2.0192,2.0038,2.0153,182250.0],["1999-10-19",2.0231,2.0424,2.0211,2.0346,318938.0],["1999-10-20",2.0385,2.0385,2.0231,2.0346,375638.0],["1999-10-21",2.0385,2.0385,1.9767,1.9767,182250.0],["1999-10-22",1.9767,2.0501,1.969,2.0038,441450.0],["1999-10-25",2.0038,2.0076,1.9536,1.9767,325013.0],["1999-10-26",1.9845,2.0462,1.9845,1.9999,321975.0],["1999-10-27",1.9999,2.0501,1.9999,2.0385,445500.0],["1999-10-28",2.054,2.054,2.0269,2.054,173138.0],["1999-10-29",2.0578,2.1003,2.054,2.0694,449550.0],["1999-11-01",2.0694,2.0887,2.0694,2.0887,125550.0],["1999-11-02",2.0926,2.0926,2.054,2.054,489038.0],["1999-11-03",2.0617,2.1119,2.0617,2.108,251100.0],["1999-11-04",2.1157,2.1196,2.1157,2.1157,123525.0],["1999-11-05",2.1234,2.1273,2.1157,2.1196,289575.0],["1999-11-08",2.1273,2.1582,2.1273,2.1505,307800.0],["1999-11-09",2.1505,2.1659,2.1505,2.1582,467775.0],["1999-11-10",2.1505,2.1698,2.1505,2.1659,192375.0],["1999-11-11",2.1659,2.1736,2.1543,2.1698,73913.0],["1999-11-12",2.1775,2.2238,2.1775,2.2084,471825.0],["1999-11-15",2.2161,2.2354,2.1852,2.1929,260213.0],["1999-11-16",2.1929,2.2084,2.1929,2.2007,178200.0],["1999-11-17",2.1968,2.2161,2.1968,2.2084,264263.0],["1999-11-18",2.2084,2.2084,2.1814,2.1891,218700.0],["1999-11-19",2.1814,2.1814,2.1003,2.108,309825.0],["1999-11-22",2.0887,2.0887,2.0617,2.0733,490050.0],["1999-11-23",2.0733,2.0887,1.9845,1.9922,504225.0],["1999-11-24",1.9922,2.0346,1.9825,2.0269,2600100.0],["1999-11-26",2.0385,2.0462,2.0308,2.0308,107325.0],["1999-11-29",2.0385,2.0501,2.0192,2.0501,383738.0],["1999-11-30",2.0424,2.0501,2.0192,2.0346,148838.0],["1999-12-01",2.0385,2.1003,2.0346,2.0964,319950.0],["1999-12-02",2.0887,2.0964,2.081,2.0848,278438.0],["1999-12-03",2.1003,2.135,2.0926,2.135,325013.0],["1999-12-06",2.1273,2.1273,2.1003,2.1196,661163.0],["1999-12-07",2.1157,2.1273,2.1157,2.1234,225788.0],["1999-12-08",2.1196,2.1312,2.1196,2.1312,700650.0],["1999-12-09",2.1234,2.1273,2.081,2.1167,355388.0],["1999-12-10",2.0733,2.0733,2.0231,2.0501,354375.0],["1999-12-13",2.054,2.054,1.9883,2.0038,837338.0],["1999-12-14",2.0038,2.0038,1.9458,1.969,1038825.0],["1999-12-15",1.9652,2.0694,1.9613,2.0694,468788.0],["1999-12-16",2.0771,2.1234,2.0694,2.1234,357413.0],["1999-12-17",2.108,2.1312,2.0733,2.0733,542700.0],["1999-12-20",2.081,2.135,2.0771,2.1312,287550.0],["1999-12-21",2.1466,2.1466,2.1234,2.1312,196425.0],["1999-12-22",2.135,2.1891,2.135,2.1736,235913.0],["1999-12-23",2.1736,2.1775,2.1428,2.1466,237938.0],["1999-12-27",2.135,2.1698,2.135,2.1621,376650.0],["1999-12-28",2.1659,2.1929,2.1621,2.1891,240975.0],["1999-12-29",2.1929,2.1968,2.1775,2.1891,100238.0],["1999-12-30",2.1968,2.2335,2.1968,2.2161,609525.0],["1999-12-31",2.2084,2.2161,2.1852,2.2161,290588.0],["2000-01-03",2.2122,2.2122,2.0733,2.1003,796838.0],["2000-01-04",2.0887,2.0964,2.0269,2.0424,218700.0],["2000-01-05",2.0385,2.0385,2.0231,2.0308,113400.0],["2000-01-06",2.0308,2.0346,2.0115,2.0308,100238.0],["2000-01-07",2.0153,2.108,2.0153,2.108,375638.0],["2000-01-10",2.0964,2.108,2.0848,2.1003,119475.0],["2000-01-11",2.1003,2.1003,2.054,2.0655,239963.0],["2000-01-12",2.0665,2.0703,2.0161,2.0354,382725.0],["2000-01-13",2.0393,2.0393,2.0199,2.0238,257175.0],["2000-01-14",2.0122,2.0122,1.954,1.954,556875.0],["2000-01-18",1.9385,1.9385,1.8959,1.9269,656100.0],["2000-01-19",1.9153,1.9153,1.8959,1.8959,657113.0],["2000-01-20",1.9075,1.9114,1.8959,1.9075,377663.0],["2000-01-21",1.9036,1.9191,1.8959,1.8998,766463.0],["2000-01-24",1.892,1.9269,1.892,1.9036,493088.0],["2000-01-25",1.8959,1.8959,1.8571,1.8687,1269675.0],["2000-01-26",1.8765,1.9036,1.8765,1.8881,439425.0],["2000-01-27",1.892,1.9153,1.8881,1.8959,479925.0],["2000-01-28",1.892,1.9036,1.8881,1.8998,447525.0],["2000-01-31",1.9075,1.9269,1.9075,1.9075,302738.0],["2000-02-01",1.9075,1.9269,1.9075,1.923,454613.0],["2000-02-02",1.9191,1.9385,1.9191,1.9308,1200825.0],["2000-02-03",1.9385,1.9385,1.9269,1.9308,340200.0],["2000-02-04",1.9269,1.9346,1.923,1.923,760388.0],["2000-02-07",1.923,1.9269,1.8998,1.8998,1029713.0],["2000-02-08",1.8998,1.9036,1.8881,1.9036,159975.0],["2000-02-09",1.8998,1.9153,1.8998,1.9036,848475.0],["2000-02-10",1.9114,1.9114,1.892,1.8959,592313.0],["2000-02-11",1.8959,1.9114,1.892,1.892,325013.0],["2000-02-14",1.8998,1.9075,1.892,1.9075,405000.0],["2000-02-15",1.8998,1.9036,1.8881,1.8998,1178550.0],["2000-02-16",1.8959,1.8998,1.8881,1.892,137700.0],["2000-02-17",1.892,1.8998,1.8804,1.8804,297675.0],["2000-02-18",1.8842,1.892,1.8804,1.8842,324000.0],["2000-02-22",1.8842,1.9036,1.8687,1.9036,1872113.0],["2000-02-23",1.8998,1.9075,1.8881,1.9036,1095525.0],["2000-02-24",1.8842,1.8862,1.8532,1.8571,1594688.0],["2000-02-25",1.8455,1.8494,1.8222,1.8377,281475.0],["2000-02-28",1.8377,1.8532,1.8183,1.8377,204525.0],["2000-02-29",1.83,1.8726,1.8145,1.8726,1934888.0],["2000-03-01",1.8726,1.8881,1.8571,1.8765,130613.0],["2000-03-02",1.8687,1.8998,1.8532,1.8842,430313.0],["2000-03-03",1.8842,1.9114,1.8842,1.9036,703688.0],["2000-03-06",1.8959,1.8998,1.8804,1.8998,751275.0],["2000-03-07",1.9036,1.9036,1.8842,1.8959,266288.0],["2000-03-08",1.892,1.9114,1.8881,1.9114,1238288.0],["2000-03-09",1.9036,1.9036,1.8842,1.8959,67838.0],["2000-03-10",1.8959,1.8959,1.8338,1.8377,266288.0],["2000-03-13",1.8377,1.8416,1.8106,1.8377,748238.0],["2000-03-14",1.8261,1.8261,1.8028,1.8145,495113.0],["2000-03-15",1.8028,1.8067,1.7641,1.8028,249075.0],["2000-03-16",1.7989,1.8959,1.7989,1.892,174150.0],["2000-03-17",1.8765,1.9269,1.8765,1.9153,414113.0],["2000-03-20",1.9191,1.9191,1.8842,1.892,249075.0],["2000-03-21",1.8842,1.9036,1.8687,1.8842,272363.0],["2000-03-22",1.8765,1.8765,1.8416,1.8494,363488.0],["2000-03-23",1.8571,1.8998,1.8571,1.8765,155925.0],["2000-03-24",1.861,1.9114,1.861,1.9114,295650.0],["2000-03-27",1.8998,1.9114,1.892,1.8998,121500.0],["2000-03-28",1.8959,1.9036,1.8804,1.8804,207563.0],["2000-03-29",1.8804,1.8804,1.8455,1.861,189338.0],["2000-03-30",1.8649,1.9075,1.8649,1.8998,110363.0],["2000-03-31",1.9114,1.9153,1.7989,1.7989,815063.0],["2000-04-03",1.7989,1.861,1.7989,1.861,299700.0],["2000-04-04",1.8571,1.8765,1.8571,1.8726,510300.0],["2000-04-05",1.8842,1.9036,1.8842,1.892,185288.0],["2000-04-06",1.8998,1.9308,1.8959,1.923,331088.0],["2000-04-07",1.9308,1.9385,1.9191,1.923,122513.0],["2000-04-10",1.9153,1.9269,1.9036,1.9114,285525.0],["2000-04-11",1.9114,1.9695,1.9075,1.9695,310838.0],["2000-04-12",1.9734,1.9928,1.9734,1.985,196425.0],["2000-04-13",1.9743,1.9743,1.9509,1.9548,151875.0],["2000-04-14",1.947,1.947,1.9003,1.9237,370575.0],["2000-04-17",1.9198,1.9198,1.9003,1.9159,230850.0],["2000-04-18",1.986,2.0483,1.9354,2.0171,1139063.0],["2000-04-19",2.0132,2.0522,2.0132,2.0522,327038.0],["2000-04-20",2.0522,2.0522,1.986,1.9899,191363.0],["2000-04-24",1.9899,1.9899,1.9665,1.9665,319950.0],["2000-04-25",1.9587,1.9782,1.9237,1.9782,661163.0],["2000-04-26",1.9938,2.0717,1.9938,2.0717,713813.0],["2000-04-27",2.0561,2.0717,2.0483,2.0639,525488.0],["2000-04-28",2.06,2.1106,2.06,2.1106,367538.0],["2000-05-01",2.0989,2.134,2.0989,2.1184,251100.0],["2000-05-02",2.1184,2.134,2.0911,2.095,199463.0],["2000-05-03",2.0872,2.0989,2.0794,2.0989,141750.0],["2000-05-04",2.1028,2.1067,2.0911,2.1028,59738.0],["2000-05-05",2.0911,2.095,2.0833,2.0872,89100.0],["2000-05-08",2.0872,2.0872,2.0444,2.0483,159975.0],["2000-05-09",2.0561,2.0561,2.0016,2.0288,457650.0],["2000-05-10",2.021,2.021,1.9509,1.9548,279450.0],["2000-05-11",1.9548,2.06,1.9548,2.0366,776588.0],["2000-05-12",2.0288,2.0561,2.0288,2.0483,240975.0],["2000-05-15",2.0522,2.0639,2.0444,2.0639,255150.0],["2000-05-16",2.0639,2.0678,2.0561,2.06,606488.0],["2000-05-17",2.0639,2.0678,2.0561,2.0639,825188.0],["2000-05-18",2.06,2.0639,2.0561,2.06,385763.0],["2000-05-19",2.06,2.06,1.9821,1.9938,496125.0],["2000-05-22",1.9938,2.0132,1.9509,2.0132,270338.0],["2000-05-23",2.0132,2.0171,1.986,1.9899,312863.0],["2000-05-24",1.9821,2.0016,1.9626,1.9977,383738.0],["2000-05-25",2.0055,2.0132,1.9782,1.9782,302738.0],["2000-05-26",1.9782,1.9782,1.9626,1.9782,168075.0],["2000-05-30",1.9821,1.9899,1.9821,1.9899,163013.0],["2000-05-31",1.9821,2.0055,1.9821,1.9977,674325.0],["2000-06-01",2.0055,2.0794,1.9977,2.0794,378675.0],["2000-06-02",2.0794,2.0833,2.0483,2.0522,87075.0],["2000-06-05",2.0444,2.0989,2.0405,2.0639,290588.0],["2000-06-06",2.1106,2.1106,2.0561,2.06,209588.0],["2000-06-07",2.06,2.1028,2.06,2.095,561938.0],["2000-06-08",2.095,2.095,2.0483,2.0522,189338.0],["2000-06-09",2.06,2.0639,2.0561,2.06,91125.0],["2000-06-12",2.0639,2.0639,2.0405,2.0483,500175.0],["2000-06-13",2.0483,2.095,2.0483,2.0561,2842088.0],["2000-06-14",2.0561,2.0561,2.0405,2.0483,159975.0],["2000-06-15",2.0405,2.0522,2.0288,2.0522,132638.0],["2000-06-16",2.0522,2.0522,2.0093,2.0171,7100663.0],["2000-06-19",2.021,2.021,2.0016,2.021,102263.0],["2000-06-20",2.021,2.0522,2.0171,2.0522,234900.0],["2000-06-21",2.0405,2.0405,1.9977,2.0055,119475.0],["2000-06-22",2.0016,2.0093,1.9393,1.9393,369563.0],["2000-06-23",1.9354,2.021,1.9354,2.021,285525.0],["2000-06-26",2.021,2.0794,2.0132,2.0639,551813.0],["2000-06-27",2.0561,2.0755,2.0405,2.0405,736088.0],["2000-06-28",2.0444,2.1807,2.0444,2.1807,952763.0],["2000-06-29",2.169,2.1963,2.1495,2.1651,855563.0],["2000-06-30",2.1651,2.169,2.0249,2.0249,1507613.0],["2000-07-03",2.0366,2.0717,2.0327,2.0717,327038.0],["2000-07-05",2.0561,2.1028,2.0561,2.0989,464738.0],["2000-07-06",2.0872,2.1223,2.0872,2.1145,275400.0],["2000-07-07",2.1145,2.1262,2.1106,2.1184,173138.0],["2000-07-10",2.1184,2.1768,2.1184,2.1768,215663.0],["2000-07-11",2.169,2.1963,2.1456,2.1534,276413.0],["2000-07-12",2.1456,2.1924,2.1456,2.1924,255150.0],["2000-07-13",2.1816,2.2363,2.1816,2.2363,406013.0],["2000-07-14",2.248,2.252,2.2324,2.2441,101250.0],["2000-07-17",2.2441,2.248,2.2129,2.2207,225788.0],["2000-07-18",2.2168,2.2207,2.1425,2.1464,390825.0],["2000-07-19",2.1386,2.1386,2.0682,2.1034,426263.0],["2000-07-20",2.1034,2.119,2.0956,2.1034,249075.0],["2000-07-21",2.1073,2.1151,2.0995,2.0995,99225.0],["2000-07-24",2.0917,2.1347,2.0917,2.0917,319950.0],["2000-07-25",2.0995,2.1268,2.0799,2.119,664200.0],["2000-07-26",2.1112,2.1112,2.0838,2.0838,238950.0],["2000-07-27",2.0721,2.0877,2.0721,2.0799,199463.0],["2000-07-28",2.0877,2.0956,2.0721,2.0956,378675.0],["2000-07-31",2.0917,2.1308,2.0917,2.1268,272363.0],["2000-08-01",2.1386,2.1386,2.1268,2.1308,118463.0],["2000-08-02",2.1308,2.1386,2.0877,2.0877,257175.0],["2000-08-03",2.076,2.1503,2.076,2.1425,155925.0],["2000-08-04",2.1581,2.1698,2.1425,2.1425,350325.0],["2000-08-07",2.1503,2.1659,2.1425,2.162,70875.0],["2000-08-08",2.1659,2.248,2.1659,2.2402,276413.0],["2000-08-09",2.2402,2.2402,2.1855,2.1933,200475.0],["2000-08-10",2.2011,2.2011,2.1894,2.1894,162000.0],["2000-08-11",2.1738,2.1972,2.162,2.1933,261225.0],["2000-08-14",2.1972,2.2011,2.1855,2.1972,237938.0],["2000-08-15",2.1933,2.205,2.1581,2.1738,425250.0],["2000-08-16",2.1738,2.1777,2.1425,2.162,178200.0],["2000-08-17",2.162,2.1933,2.162,2.1933,115425.0],["2000-08-18",2.1972,2.1972,2.1816,2.1816,60750.0],["2000-08-21",2.1816,2.1816,2.1698,2.1738,67838.0],["2000-08-22",2.1738,2.1816,2.1698,2.1816,104288.0],["2000-08-23",2.1816,2.1816,2.1347,2.1347,128588.0],["2000-08-24",2.1151,2.1386,2.1151,2.1268,103275.0],["2000-08-25",2.1347,2.1503,2.1347,2.1425,46575.0],["2000-08-28",2.1464,2.1464,2.119,2.119,55688.0],["2000-08-29",2.1229,2.1542,2.119,2.1503,205538.0],["2000-08-30",2.1542,2.1738,2.1425,2.1738,224775.0],["2000-08-31",2.1698,2.2168,2.1698,2.2168,193388.0],["2000-09-01",2.2168,2.2207,2.205,2.2129,199463.0],["2000-09-05",2.205,2.205,2.1894,2.2011,111375.0],["2000-09-06",2.2011,2.2011,2.1738,2.1738,257175.0],["2000-09-07",2.1738,2.1738,2.1581,2.1581,58725.0],["2000-09-08",2.1698,2.1698,2.1464,2.1464,173138.0],["2000-09-11",2.1542,2.162,2.1464,2.1542,338175.0],["2000-09-12",2.1581,2.205,2.1581,2.205,390825.0],["2000-09-13",2.205,2.2089,2.1816,2.1855,101250.0],["2000-09-14",2.1777,2.1855,2.1698,2.1698,163013.0],["2000-09-15",2.1425,2.1503,2.1386,2.1464,240975.0],["2000-09-18",2.1386,2.1386,2.0702,2.076,388800.0],["2000-09-19",2.0799,2.0799,2.0291,2.033,259200.0],["2000-09-20",2.0291,2.033,2.0056,2.0213,653063.0],["2000-09-21",2.0135,2.0135,1.9783,1.9822,259200.0],["2000-09-22",1.9705,1.99,1.9431,1.9822,222750.0],["2000-09-25",1.9783,1.9861,1.9157,1.9157,159975.0],["2000-09-26",1.9157,2.0017,1.9157,1.9978,219713.0],["2000-09-27",2.0017,2.0252,1.9705,1.9705,118463.0],["2000-09-28",1.9626,2.0643,1.9626,2.0408,275400.0],["2000-09-29",2.0447,2.119,2.0174,2.033,551813.0],["2000-10-02",2.0174,2.0721,2.0174,2.0408,115425.0],["2000-10-03",2.033,2.0604,2.033,2.0604,156938.0],["2000-10-04",2.0604,2.0604,2.0174,2.0213,84038.0],["2000-10-05",2.0213,2.0291,2.0096,2.0291,198450.0],["2000-10-06",2.0369,2.0369,2.0017,2.0056,78975.0],["2000-10-09",2.0017,2.033,2.0017,2.0252,98213.0],["2000-10-10",2.033,2.0369,2.0213,2.0291,200475.0],["2000-10-11",2.0213,2.0213,1.9783,1.9861,183263.0],["2000-10-12",1.9831,1.991,1.9556,1.9635,59738.0],["2000-10-13",1.9517,1.9517,1.9046,1.9124,310838.0],["2000-10-16",1.9203,1.9203,1.8967,1.8967,113400.0],["2000-10-17",1.9085,1.9478,1.9006,1.9399,231863.0],["2000-10-18",1.9321,1.9438,1.9242,1.9438,129600.0],["2000-10-19",1.9399,1.9556,1.9321,1.9321,420188.0],["2000-10-20",1.9399,2.0302,1.9321,2.0302,160988.0],["2000-10-23",2.0381,2.1048,2.0381,2.1048,215663.0],["2000-10-24",2.0891,2.0931,2.0734,2.0813,175163.0],["2000-10-25",2.0734,2.0774,1.987,1.9949,374625.0],["2000-10-26",1.9713,1.9792,1.9478,1.9792,282488.0],["2000-10-27",1.9713,2.0695,1.9713,2.0695,208575.0],["2000-10-30",2.0695,2.1127,2.0577,2.1127,111375.0],["2000-10-31",2.1127,2.258,2.1127,2.258,987188.0],["2000-11-01",2.2462,2.2462,2.1323,2.1402,505238.0],["2000-11-02",2.1363,2.1441,2.1245,2.1441,392850.0],["2000-11-03",2.1402,2.152,2.1284,2.1363,221738.0],["2000-11-06",2.1441,2.1912,2.1441,2.1912,208575.0],["2000-11-07",2.1912,2.1912,2.1598,2.1598,107325.0],["2000-11-08",2.1598,2.1638,2.1284,2.1323,321975.0],["2000-11-09",2.1323,2.1402,2.1245,2.1402,277425.0],["2000-11-10",2.1323,2.1323,2.1284,2.1284,122513.0],["2000-11-13",2.1284,2.1598,2.1048,2.1598,91125.0],["2000-11-14",2.1716,2.2069,2.1677,2.203,355388.0],["2000-11-15",2.203,2.2776,2.1991,2.2698,469800.0],["2000-11-16",2.2659,2.2933,2.2659,2.2855,598388.0],["2000-11-17",2.3012,2.3837,2.2933,2.3719,697613.0],["2000-11-20",2.3326,2.3405,2.2305,2.2305,269325.0],["2000-11-21",2.2305,2.2462,2.2305,2.2462,129600.0],["2000-11-22",2.2384,2.2384,2.1402,2.1991,408038.0],["2000-11-24",2.1912,2.2501,2.1912,2.2501,84038.0],["2000-11-27",2.258,2.2973,2.2148,2.2344,346275.0],["2000-11-28",2.2305,2.2933,2.2305,2.2737,263250.0],["2000-11-29",2.2776,2.2894,2.2619,2.2619,99225.0],["2000-11-30",2.2659,2.3169,2.2541,2.2816,337163.0],["2000-12-01",2.2933,2.313,2.2816,2.309,416138.0],["2000-12-04",2.3248,2.3601,2.2894,2.2894,618638.0],["2000-12-05",2.2973,2.3758,2.2933,2.3562,530550.0],["2000-12-06",2.3483,2.3562,2.2855,2.2933,253125.0],["2000-12-07",2.2933,2.3326,2.2933,2.309,395888.0],["2000-12-08",2.313,2.3837,2.309,2.3797,584213.0],["2000-12-11",2.4033,2.4347,2.4033,2.4308,401963.0],["2000-12-12",2.4386,2.4701,2.4347,2.4504,494100.0],["2000-12-13",2.4543,2.4583,2.4347,2.4426,608513.0],["2000-12-14",2.4426,2.4583,2.4072,2.4151,458663.0],["2000-12-15",2.419,2.4347,2.4151,2.4347,427275.0],["2000-12-18",2.4308,2.4347,2.4033,2.4111,174150.0],["2000-12-19",2.364,2.3876,2.364,2.3758,394875.0],["2000-12-20",2.3837,2.4033,2.364,2.364,264263.0],["2000-12-21",2.364,2.3758,2.3483,2.3719,407025.0],["2000-12-22",2.3797,2.4661,2.3797,2.4583,259200.0],["2000-12-26",2.4583,2.5407,2.4583,2.4975,528525.0],["2000-12-27",2.5054,2.5211,2.4897,2.4897,512325.0],["2000-12-28",2.5054,2.6075,2.5054,2.6075,432338.0],["2000-12-29",2.6311,2.686,2.5996,2.5996,352350.0],["2001-01-02",2.5918,2.5918,2.5132,2.5172,532575.0],["2001-01-03",2.5132,2.529,2.4975,2.5211,797850.0],["2001-01-04",2.5211,2.5682,2.5172,2.5447,508275.0],["2001-01-05",2.5525,2.5957,2.5486,2.5564,811013.0],["2001-01-08",2.5682,2.5996,2.5564,2.5996,263250.0],["2001-01-09",2.5879,2.6546,2.5879,2.6389,273375.0],["2001-01-10",2.6405,2.6878,2.6247,2.6484,800888.0],["2001-01-11",2.6602,2.7114,2.6602,2.6878,319950.0],["2001-01-12",2.6799,2.6838,2.6208,2.6326,189338.0],["2001-01-16",2.6326,2.6444,2.5695,2.5853,506250.0],["2001-01-17",2.5735,2.6011,2.5459,2.5617,267300.0],["2001-01-18",2.5774,2.6168,2.5498,2.6129,502200.0],["2001-01-19",2.6129,2.6129,2.5696,2.5893,156938.0],["2001-01-22",2.5853,2.6129,2.5853,2.5853,138713.0],["2001-01-23",2.5853,2.5932,2.5774,2.5893,378675.0],["2001-01-24",2.6011,2.6129,2.5853,2.6129,394875.0],["2001-01-25",2.5971,2.5971,2.5538,2.5577,355388.0],["2001-01-26",2.5459,2.5459,2.4828,2.4828,599400.0],["2001-01-29",2.4825,2.4825,2.4277,2.4371,487013.0],["2001-01-30",2.4434,2.4434,2.3779,2.3823,261225.0],["2001-01-31",2.3829,2.4157,2.3646,2.3816,605475.0],["2001-02-01",2.3961,2.4119,2.3898,2.3999,381713.0],["2001-02-02",2.4157,2.427,2.3892,2.3943,677363.0],["2001-02-05",2.3943,2.4113,2.3741,2.3741,660150.0],["2001-02-06",2.3804,2.4371,2.3804,2.4371,517388.0],["2001-02-07",2.4592,2.5963,2.4592,2.5528,752625.0],["2001-02-08",2.5491,2.62,2.5074,2.5822,473850.0],["2001-02-09",2.6578,2.6578,2.516,2.5642,483975.0],["2001-02-12",2.5538,2.7666,2.5538,2.7666,632475.0],["2001-02-13",2.7524,2.8375,2.6484,2.6484,595350.0],["2001-02-14",2.6484,2.6767,2.6342,2.6635,282150.0],["2001-02-15",2.6597,2.7146,2.6484,2.6484,387450.0],["2001-02-16",2.6295,2.6531,2.6058,2.6162,193050.0],["2001-02-20",2.6304,2.6342,2.5065,2.5528,309825.0],["2001-02-21",2.4876,2.5822,2.4876,2.5491,477225.0],["2001-02-22",2.5727,2.5727,2.4923,2.4923,366525.0],["2001-02-23",2.4876,2.497,2.3457,2.4308,567000.0],["2001-02-26",2.4545,2.5443,2.4318,2.5443,1138050.0],["2001-02-27",2.5538,2.5632,2.5254,2.5254,299700.0],["2001-02-28",2.5396,2.5509,2.4592,2.5349,386775.0],["2001-03-01",2.5491,2.5519,2.4781,2.4895,123525.0],["2001-03-02",2.4658,2.5519,2.4658,2.5443,242325.0],["2001-03-05",2.5491,2.5538,2.5207,2.5443,253800.0],["2001-03-06",2.5509,2.5538,2.5301,2.5519,269325.0],["2001-03-07",2.4497,2.5528,2.4497,2.5396,452250.0],["2001-03-08",2.5254,2.5264,2.4989,2.5254,357750.0],["2001-03-09",2.5254,2.5519,2.5178,2.5519,189000.0],["2001-03-12",2.5519,2.5538,2.5065,2.5065,200475.0],["2001-03-13",2.5254,2.5472,2.5037,2.5472,262575.0],["2001-03-14",2.5491,2.5528,2.4734,2.4951,259875.0],["2001-03-15",2.4951,2.5112,2.4535,2.5112,257175.0],["2001-03-16",2.5349,2.5349,2.3741,2.3741,377325.0],["2001-03-19",2.3741,2.4497,2.3741,2.4497,310500.0],["2001-03-20",2.4308,2.4346,2.341,2.3599,292275.0],["2001-03-21",2.3457,2.3741,2.2984,2.3362,242325.0],["2001-03-22",2.3268,2.3268,2.1991,2.3031,379350.0],["2001-03-23",2.3599,2.4214,2.3362,2.3949,547425.0],["2001-03-26",2.3883,2.4781,2.3883,2.4753,494100.0],["2001-03-27",2.4687,2.4762,2.3741,2.4668,245700.0],["2001-03-28",2.4876,2.5027,2.3665,2.4072,257850.0],["2001-03-29",2.4261,2.445,2.4119,2.4233,297000.0],["2001-03-30",2.4223,2.6484,2.4223,2.6484,577125.0],["2001-04-02",2.6247,2.6247,2.5065,2.5065,267975.0],["2001-04-03",2.5301,2.5301,2.4592,2.4923,168075.0],["2001-04-04",2.4781,2.5301,2.4743,2.48,307800.0],["2001-04-05",2.497,2.62,2.497,2.62,594675.0],["2001-04-06",2.6058,2.6162,2.5935,2.6124,124875.0],["2001-04-09",2.6124,2.6673,2.6011,2.6153,235575.0],["2001-04-10",2.6295,2.6928,2.6295,2.6862,255150.0],["2001-04-11",2.6862,2.6862,2.6103,2.634,135675.0],["2001-04-12",2.6198,2.6482,2.6122,2.6482,159975.0],["2001-04-16",2.653,2.653,2.596,2.616,311850.0],["2001-04-17",2.6008,2.6008,2.5438,2.5628,528525.0],["2001-04-18",2.5818,2.6568,2.5818,2.6103,280125.0],["2001-04-19",2.6103,2.6435,2.4774,2.6435,687150.0],["2001-04-20",2.6368,2.6368,2.6008,2.6198,301725.0],["2001-04-23",2.5723,2.5818,2.521,2.5533,799200.0],["2001-04-24",2.5438,2.5628,2.5391,2.5609,257175.0],["2001-04-25",2.5609,2.5609,2.4774,2.56,1499850.0],["2001-04-26",2.5562,2.5619,2.5229,2.5533,202500.0],["2001-04-27",2.5533,2.6055,2.5533,2.5913,390150.0],["2001-04-30",2.5676,2.6008,2.5154,2.6008,475875.0],["2001-05-01",2.5913,2.596,2.5391,2.5628,597375.0],["2001-05-02",2.5628,2.5827,2.5419,2.5647,247725.0],["2001-05-03",2.6008,2.6008,2.5581,2.5723,200475.0],["2001-05-04",2.5647,2.5837,2.5533,2.5751,728325.0],["2001-05-07",2.5723,2.6103,2.5628,2.5723,234900.0],["2001-05-08",2.5628,2.5657,2.5391,2.5524,243675.0],["2001-05-09",2.5524,2.5609,2.5286,2.5476,346275.0],["2001-05-10",2.5438,2.5486,2.5258,2.5343,313875.0],["2001-05-11",2.5438,2.5761,2.5391,2.5695,162675.0],["2001-05-14",2.5865,2.6919,2.5856,2.6815,390150.0],["2001-05-15",2.672,2.7242,2.672,2.7004,457650.0],["2001-05-16",2.7099,2.7612,2.7099,2.7451,453600.0],["2001-05-17",2.7451,2.7631,2.7099,2.7432,568350.0],["2001-05-18",2.7384,2.7982,2.7384,2.7859,265275.0],["2001-05-21",2.7764,2.895,2.7764,2.8504,459000.0],["2001-05-22",2.8381,2.8618,2.7859,2.8248,419175.0],["2001-05-23",2.8286,2.8476,2.8286,2.8333,308475.0],["2001-05-24",2.8286,2.8286,2.7859,2.7897,221400.0],["2001-05-25",2.7906,2.7906,2.7432,2.7479,228150.0],["2001-05-29",2.7479,2.7764,2.7337,2.7451,780975.0],["2001-05-30",2.7213,2.7621,2.7213,2.7526,409725.0],["2001-05-31",2.7526,2.7659,2.7432,2.7432,469125.0],["2001-06-01",2.7574,2.876,2.7308,2.8703,440100.0],["2001-06-04",2.8666,2.8903,2.8476,2.876,216000.0],["2001-06-05",2.876,2.895,2.8618,2.876,379350.0],["2001-06-06",2.8779,2.9805,2.8779,2.9567,371250.0],["2001-06-07",2.9567,2.9994,2.9434,2.9994,195075.0],["2001-06-08",2.9994,3.0564,2.9994,3.0298,326025.0],["2001-06-11",3.0232,3.0469,3.0042,3.0042,350325.0],["2001-06-12",2.9805,2.9994,2.9453,2.9814,354375.0],["2001-06-13",2.971,2.9899,2.9377,2.9425,1584225.0],["2001-06-14",2.9425,2.9425,2.8874,2.9093,535275.0],["2001-06-15",2.9282,3.0355,2.9282,2.9282,1011825.0],["2001-06-18",2.9444,3.0127,2.9425,2.9805,782325.0],["2001-06-19",2.971,3.0137,2.9643,2.9805,329400.0],["2001-06-20",2.9757,3.0944,2.9757,3.0944,481950.0],["2001-06-21",3.0706,3.1418,3.0469,3.1323,1349325.0],["2001-06-22",3.1513,3.1513,2.9615,2.9615,401625.0],["2001-06-25",2.971,2.988,2.9245,2.9377,577800.0],["2001-06-26",2.8903,2.9615,2.8343,2.9605,600075.0],["2001-06-27",2.952,3.0564,2.9425,3.0564,397575.0],["2001-06-28",3.0469,3.0991,3.0289,3.0839,225450.0],["2001-06-29",3.0754,3.1817,3.0564,3.1323,666225.0],["2001-07-02",3.1561,3.1684,3.0384,3.0393,260550.0],["2001-07-03",3.0393,3.0849,3.0327,3.0754,154575.0],["2001-07-05",3.0801,3.1276,3.0801,3.1276,170775.0],["2001-07-06",3.1162,3.1181,3.0801,3.0801,232200.0],["2001-07-09",3.0706,3.0991,3.0564,3.0849,147150.0],["2001-07-10",3.0944,3.1086,3.0374,3.0384,255150.0],["2001-07-11",3.0384,3.0592,3.0374,3.045,196425.0],["2001-07-12",3.0469,3.1421,3.0469,3.1421,170100.0],["2001-07-13",3.1421,3.1878,3.1345,3.1545,191700.0],["2001-07-16",3.1545,3.1612,3.0774,3.0945,253125.0],["2001-07-17",3.104,3.1402,3.1002,3.1355,214650.0],["2001-07-18",3.1374,3.1516,3.0993,3.104,558225.0],["2001-07-19",3.1069,3.185,3.0993,3.1793,625050.0],["2001-07-20",3.1793,3.1878,3.1659,3.1754,114750.0],["2001-07-23",3.1783,3.1783,3.1031,3.1374,413775.0],["2001-07-24",3.1374,3.1707,3.1183,3.1183,789750.0],["2001-07-25",3.1193,3.2326,3.1183,3.2202,524475.0],["2001-07-26",3.1964,3.2278,3.1612,3.2278,231525.0],["2001-07-27",3.2354,3.2364,3.1897,3.2078,193725.0],["2001-07-30",3.2078,3.2354,3.1859,3.2354,177525.0],["2001-07-31",3.2373,3.2621,3.204,3.2183,554175.0],["2001-08-01",3.2278,3.2783,3.2012,3.2611,334125.0],["2001-08-02",3.2659,3.2678,3.2221,3.2373,156600.0],["2001-08-03",3.2278,3.2707,3.2183,3.2611,156600.0],["2001-08-06",3.2659,3.3221,3.2231,3.2231,413100.0],["2001-08-07",3.224,3.2754,3.2231,3.2602,114075.0],["2001-08-08",3.2602,3.2945,3.2002,3.2088,122175.0],["2001-08-09",3.1992,3.2497,3.1992,3.2497,207900.0],["2001-08-10",3.2564,3.2659,3.2288,3.2516,201825.0],["2001-08-13",3.2707,3.2945,3.2259,3.2945,250425.0],["2001-08-14",3.2945,3.2945,3.2592,3.2611,207900.0],["2001-08-15",3.2707,3.2802,3.2183,3.2373,265950.0],["2001-08-16",3.2278,3.3087,3.2088,3.2983,301050.0],["2001-08-17",3.304,3.304,3.245,3.245,152550.0],["2001-08-20",3.245,3.2897,3.2135,3.2897,180900.0],["2001-08-21",3.2992,3.3202,3.2849,3.2916,371250.0],["2001-08-22",3.2849,3.323,3.2421,3.323,797175.0],["2001-08-23",3.323,3.3802,3.3183,3.3573,336150.0],["2001-08-24",3.3583,3.3611,3.2802,3.3278,759375.0],["2001-08-27",3.3278,3.3592,3.323,3.323,512325.0],["2001-08-28",3.304,3.3126,3.2659,3.2659,435375.0],["2001-08-29",3.2754,3.3192,3.2669,3.304,130275.0],["2001-08-30",3.303,3.3116,3.2421,3.264,201825.0],["2001-08-31",3.2754,3.2802,3.2564,3.2754,199800.0],["2001-09-04",3.2897,3.3592,3.2849,3.3325,270000.0],["2001-09-05",3.3278,3.3316,3.2659,3.2907,177525.0],["2001-09-06",3.2992,3.3021,3.2297,3.2516,242325.0],["2001-09-07",3.2611,3.2611,3.0964,3.105,522450.0],["2001-09-10",3.085,3.0964,3.0469,3.0488,450225.0],["2001-09-17",2.9517,2.9803,2.8946,2.9041,693225.0],["2001-09-18",2.8755,2.8965,2.8374,2.8422,234900.0],["2001-09-19",2.8327,2.8374,2.7041,2.7755,755325.0],["2001-09-20",2.766,2.766,2.666,2.666,459675.0],["2001-09-21",2.666,2.6984,2.6518,2.6679,521775.0],["2001-09-24",2.6917,2.7946,2.6737,2.7946,747900.0],["2001-09-25",2.7708,2.7898,2.6994,2.7803,290250.0],["2001-09-26",2.7946,2.8041,2.6946,2.6965,554850.0],["2001-09-27",2.7136,2.7613,2.6994,2.7565,1067850.0],["2001-09-28",2.7517,2.8993,2.7517,2.8755,436725.0],["2001-10-01",2.8755,2.8755,2.8298,2.865,521775.0],["2001-10-02",2.8755,2.8755,2.7184,2.7508,303750.0],["2001-10-03",2.7613,2.8184,2.7365,2.8155,324000.0],["2001-10-04",2.8279,2.8422,2.7898,2.8422,525825.0],["2001-10-05",2.8422,2.8784,2.8279,2.8641,318600.0],["2001-10-08",2.8584,2.9041,2.8469,2.8993,198450.0],["2001-10-09",2.8898,2.8898,2.8317,2.8317,316575.0],["2001-10-10",2.8374,2.8946,2.8374,2.8946,290250.0],["2001-10-11",2.9089,2.9375,2.9089,2.9375,120825.0],["2001-10-12",2.9375,2.9375,2.8277,2.8372,255825.0],["2001-10-15",2.8372,2.8755,2.799,2.8755,1169100.0],["2001-10-16",2.8659,3.2299,2.8659,3.1773,1306125.0],["2001-10-17",3.1716,3.2184,3.1238,3.1649,811350.0],["2001-10-18",3.1573,3.1716,3.1047,3.1286,986175.0],["2001-10-19",3.1191,3.1811,3.0904,3.1811,394200.0],["2001-10-22",3.1668,3.3006,3.1382,3.2786,549450.0],["2001-10-23",3.2719,3.3435,3.2003,3.3435,714825.0],["2001-10-24",3.3292,3.4534,3.3139,3.4152,843750.0],["2001-10-25",3.4142,3.4142,3.3435,3.3435,577125.0],["2001-10-26",3.2719,3.2786,3.2003,3.2461,682425.0],["2001-10-29",3.2461,3.2461,3.0904,3.1152,450225.0],["2001-10-30",3.0713,3.0713,2.9567,3.057,604800.0],["2001-10-31",3.1047,3.1525,3.0579,3.1047,362475.0],["2001-11-01",3.1286,3.1907,3.1143,3.1525,466425.0],["2001-11-02",3.1429,3.2241,3.1238,3.1955,510300.0],["2001-11-05",3.2098,3.2289,3.0904,3.1286,336825.0],["2001-11-06",3.1277,3.1277,3.0856,3.1133,396900.0],["2001-11-07",3.1191,3.1191,3.0856,3.0999,482625.0],["2001-11-08",3.1047,3.1191,3.0808,3.0999,590625.0],["2001-11-09",3.1047,3.1191,3.0331,3.057,358425.0],["2001-11-12",3.057,3.0761,2.9968,2.9996,359100.0],["2001-11-13",3.0092,3.0761,3.0044,3.0187,415800.0],["2001-11-14",3.0379,3.0713,3.0379,3.0598,259875.0],["2001-11-15",3.0617,3.0617,3.0235,3.0379,820125.0],["2001-11-16",3.0474,3.0913,3.0379,3.056,474525.0],["2001-11-19",3.0474,3.1897,3.0426,3.1897,297000.0],["2001-11-20",3.1668,3.2824,3.1601,3.2452,373950.0],["2001-11-21",3.2213,3.2289,3.1429,3.1448,211950.0],["2001-11-23",3.1458,3.1716,3.1429,3.1668,157275.0],["2001-11-26",3.1668,3.1668,3.1238,3.1401,483300.0],["2001-11-27",3.1429,3.1668,3.1286,3.1525,294300.0],["2001-11-28",3.162,3.2098,3.1382,3.1859,147150.0],["2001-11-29",3.1859,3.2671,3.1802,3.2671,309150.0],["2001-11-30",3.291,3.3579,3.291,3.3244,652050.0],["2001-12-03",3.3244,3.3244,3.2623,3.2958,344250.0],["2001-12-04",3.3435,3.4391,3.3292,3.4391,1003050.0],["2001-12-05",3.4391,3.5394,3.4209,3.4725,575100.0],["2001-12-06",3.4582,3.4591,3.4047,3.4314,359100.0],["2001-12-07",3.42,3.4391,3.4104,3.4372,281475.0],["2001-12-10",3.4391,3.4391,3.4104,3.4257,447525.0],["2001-12-11",3.4247,3.4372,3.4104,3.42,124200.0],["2001-12-12",3.4343,3.4343,3.4009,3.4314,267300.0],["2001-12-13",3.4295,3.463,3.4295,3.4391,244350.0],["2001-12-14",3.4343,3.4821,3.4257,3.4821,319275.0],["2001-12-17",3.4821,3.6149,3.4811,3.5537,560925.0],["2001-12-18",3.5442,3.6254,3.5365,3.6254,637200.0],["2001-12-19",3.6158,3.6158,3.5394,3.547,297675.0],["2001-12-20",3.5298,3.5642,3.5298,3.5499,222075.0],["2001-12-21",3.5537,3.5824,3.5537,3.5824,641250.0],["2001-12-24",3.5824,3.5824,3.5356,3.547,178200.0],["2001-12-26",3.5489,3.5499,3.5145,3.5155,255825.0],["2001-12-27",3.5298,3.6206,3.5298,3.6158,514350.0],["2001-12-28",3.6158,3.697,3.6158,3.6875,1236600.0],["2001-12-31",3.6922,3.8059,3.676,3.7304,905175.0],["2002-01-02",3.7161,3.7171,3.6349,3.6731,662175.0],["2002-01-03",3.6512,3.7066,3.6512,3.6779,880875.0],["2002-01-04",3.697,3.7123,3.6636,3.697,1100925.0],["2002-01-07",3.697,3.697,3.6588,3.6588,1702350.0],["2002-01-08",3.6492,3.6731,3.6158,3.6731,622350.0],["2002-01-09",3.6731,3.7324,3.6664,3.6922,1221075.0],["2002-01-10",3.6827,3.7085,3.6827,3.7075,936900.0],["2002-01-11",3.7066,3.7257,3.6531,3.6731,379350.0],["2002-01-14",3.6731,3.697,3.654,3.6636,600075.0],["2002-01-15",3.675,3.675,3.5871,3.6206,304425.0],["2002-01-16",3.6359,3.6359,3.5593,3.5708,252450.0],["2002-01-17",3.5736,3.5928,3.5593,3.5918,253125.0],["2002-01-18",3.5928,3.5928,3.5257,3.5257,324675.0],["2002-01-22",3.5305,3.5439,3.5162,3.5209,401625.0],["2002-01-23",3.497,3.6215,3.4826,3.6215,508275.0],["2002-01-24",3.6024,3.679,3.6024,3.6647,514350.0],["2002-01-25",3.6599,3.77,3.6532,3.77,536625.0],["2002-01-28",3.7605,3.8323,3.7538,3.8112,398925.0],["2002-01-29",3.8036,3.8132,3.6809,3.6867,571050.0],["2002-01-30",3.6982,3.6982,3.6407,3.6551,729675.0],["2002-01-31",3.6407,3.6934,3.6407,3.6838,1252800.0],["2002-02-01",3.6781,3.6886,3.6311,3.6484,980775.0],["2002-02-04",3.6484,3.7241,3.6484,3.7078,1220400.0],["2002-02-05",3.6838,3.6886,3.6311,3.6407,222750.0],["2002-02-06",3.6359,3.6503,3.5736,3.6215,281475.0],["2002-02-07",3.6311,3.6886,3.6215,3.635,328725.0],["2002-02-08",3.6417,3.7605,3.6417,3.7605,278775.0],["2002-02-11",3.7605,3.8285,3.7605,3.794,225450.0],["2002-02-12",3.794,3.8515,3.7902,3.8304,363825.0],["2002-02-13",3.8227,3.8476,3.7988,3.8323,247725.0],["2002-02-14",3.8371,3.8515,3.8132,3.8132,546750.0],["2002-02-15",3.8323,3.8994,3.8055,3.885,274050.0],["2002-02-19",3.8898,3.909,3.8419,3.8783,425250.0],["2002-02-20",3.8783,4.0527,3.8783,4.0191,1624050.0],["2002-02-21",4.0201,4.0239,3.8678,3.8706,1466775.0],["2002-02-22",3.8706,3.9665,3.8659,3.9645,2892375.0],["2002-02-25",3.7605,3.8505,3.7269,3.794,1644300.0],["2002-02-26",3.8036,3.8515,3.7365,3.7768,1575450.0],["2002-02-27",3.7528,3.8524,3.7528,3.8371,475200.0],["2002-02-28",3.8611,3.9454,3.8515,3.9329,561600.0],["2002-03-01",3.9473,3.9473,3.8659,3.8802,744525.0],["2002-03-04",3.8793,3.9856,3.8783,3.976,847125.0],["2002-03-05",3.976,3.976,3.9281,3.955,326700.0],["2002-03-06",3.9569,3.976,3.9233,3.9665,1528875.0],["2002-03-07",3.976,3.9837,3.9569,3.976,341550.0],["2002-03-08",3.9808,4.0,3.9712,3.9808,748575.0],["2002-03-11",4.0,4.0584,3.9712,4.0239,659475.0],["2002-03-12",4.0144,4.0623,4.0,4.0364,673650.0],["2002-03-13",4.0335,4.0335,3.9904,3.9952,835650.0],["2002-03-14",4.0096,4.0124,3.9751,3.976,241650.0],["2002-03-15",3.9521,4.0239,3.9521,3.9674,800550.0],["2002-03-18",3.9617,4.0,3.9205,3.9281,1156275.0],["2002-03-19",3.9272,4.0019,3.9185,3.9808,1582200.0],["2002-03-20",3.9569,3.9837,3.9128,3.9233,539325.0],["2002-03-21",3.9262,3.932,3.8706,3.9272,589950.0],["2002-03-22",3.9281,3.9358,3.863,3.885,552150.0],["2002-03-25",3.8611,3.8611,3.8323,3.8496,680400.0],["2002-03-26",3.8563,3.9243,3.8515,3.9243,328050.0],["2002-03-27",3.9185,3.9492,3.909,3.909,1050975.0],["2002-03-28",3.9185,3.9665,3.8994,3.9138,965925.0],["2002-04-01",3.9138,3.9262,3.8659,3.9224,661500.0],["2002-04-02",3.9185,3.9281,3.885,3.8898,355725.0],["2002-04-03",3.8994,3.9205,3.8908,3.9118,371250.0],["2002-04-04",3.909,3.9569,3.9032,3.9569,568350.0],["2002-04-05",3.9626,4.1609,3.9626,4.1332,1035450.0],["2002-04-08",4.1571,4.2826,4.1571,4.1964,2277450.0],["2002-04-09",4.2203,4.3133,4.1724,4.2711,838350.0],["2002-04-10",4.2874,4.3219,4.2702,4.2711,815400.0],["2002-04-11",4.274,4.298,4.1991,4.1991,462375.0],["2002-04-12",4.1991,4.322,4.1607,4.3124,629775.0],["2002-04-15",4.2884,4.372,4.2548,4.2586,761400.0],["2002-04-16",4.2538,4.2548,4.0781,4.08,1610550.0],["2002-04-17",4.08,4.1203,4.0003,4.0099,679725.0],["2002-04-18",4.0099,4.0387,4.0051,4.0195,277425.0],["2002-04-19",4.0147,4.1098,4.0051,4.08,581850.0],["2002-04-22",4.0723,4.1165,4.0281,4.0579,1173150.0],["2002-04-23",4.0579,4.1491,4.0579,4.1299,718875.0],["2002-04-24",4.1347,4.2884,4.1299,4.1818,918000.0],["2002-04-25",4.1876,4.226,4.1443,4.2173,437400.0],["2002-04-26",4.2173,4.2538,4.1972,4.1972,385425.0],["2002-04-29",4.1972,4.2048,4.1539,4.1981,471825.0],["2002-04-30",4.1981,4.299,4.1981,4.299,601425.0],["2002-05-01",4.298,4.3172,4.2164,4.3172,552825.0],["2002-05-02",4.3172,4.3652,4.274,4.2903,531225.0],["2002-05-03",4.2903,4.2903,4.1856,4.1924,708075.0],["2002-05-06",4.1972,4.2048,4.1203,4.1347,859275.0],["2002-05-07",4.1395,4.2183,4.1395,4.1924,883575.0],["2002-05-08",4.1828,4.2682,4.1828,4.25,807300.0],["2002-05-09",4.25,4.2971,4.2068,4.2068,597375.0],["2002-05-10",4.2116,4.2135,4.1395,4.1732,589950.0],["2002-05-13",4.1828,4.2548,4.1636,4.2548,450900.0],["2002-05-14",4.2644,4.3681,4.2644,4.3576,569025.0],["2002-05-15",4.3556,4.4037,4.3336,4.346,612900.0],["2002-05-16",4.3364,4.3845,4.2846,4.2846,513675.0],["2002-05-17",4.3076,4.3941,4.3076,4.3921,363150.0],["2002-05-20",4.3893,4.3941,4.3604,4.3604,299700.0],["2002-05-21",4.3604,4.37,4.25,4.2538,604800.0],["2002-05-22",4.2538,4.2596,4.2164,4.2173,702675.0],["2002-05-23",4.2212,4.3816,4.202,4.3797,553500.0],["2002-05-24",4.3921,4.3921,4.25,4.2577,456975.0],["2002-05-28",4.2644,4.3124,4.2404,4.2433,1254825.0],["2002-05-29",4.2452,4.2596,4.1347,4.1472,662850.0],["2002-05-30",4.1395,4.1395,4.0339,4.0627,828900.0],["2002-05-31",4.0387,4.1395,4.0358,4.1251,876150.0],["2002-06-03",4.1011,4.1011,3.982,3.982,620325.0],["2002-06-04",3.9907,4.0195,3.9206,4.0051,616950.0],["2002-06-05",3.9907,4.0051,3.9523,3.9907,562950.0],["2002-06-06",3.9907,4.0089,3.9234,3.9234,1019250.0],["2002-06-07",3.8898,3.8898,3.7097,3.8898,706500.0],["2002-06-10",3.8898,3.9258,3.8466,3.848,707400.0],["2002-06-11",3.8841,3.9604,3.8711,3.8711,601650.0],["2002-06-12",3.8711,3.9186,3.8236,3.8898,670950.0],["2002-06-13",3.8913,3.933,3.8207,3.8408,751950.0],["2002-06-14",3.838,3.8898,3.7717,3.8322,530550.0],["2002-06-17",3.8106,4.0339,3.8106,3.9547,567450.0],["2002-06-18",3.9402,4.0555,3.9402,4.0166,406350.0],["2002-06-19",4.0195,4.0627,3.9402,3.9619,465750.0],["2002-06-20",4.0339,4.0829,4.0123,4.0267,551700.0],["2002-06-21",4.0339,4.0771,3.9345,3.9619,879300.0],["2002-06-24",3.9619,3.9619,3.8552,3.8826,980100.0],["2002-06-25",3.8682,3.9057,3.7674,3.7702,819450.0],["2002-06-26",3.753,3.7602,3.6233,3.7386,1198350.0],["2002-06-27",3.7313,3.7962,3.6737,3.7184,1768500.0],["2002-06-28",3.7313,3.8178,3.6219,3.6219,4047750.0],["2002-07-01",3.6665,3.7458,3.5786,3.5786,1077300.0],["2002-07-02",3.5873,3.6276,3.5513,3.5513,654750.0],["2002-07-03",3.5224,3.5527,3.3769,3.4576,945450.0],["2002-07-05",3.4576,3.5686,3.4576,3.5585,338400.0],["2002-07-08",3.5297,3.5945,3.5152,3.5858,630450.0],["2002-07-09",3.5585,3.7472,3.5585,3.691,1224000.0],["2002-07-10",3.6881,3.7126,3.6665,3.6968,1479150.0],["2002-07-11",3.6968,3.6968,3.5441,3.5729,993150.0],["2002-07-12",3.5801,3.6449,3.5297,3.5585,404100.0],["2002-07-15",3.5657,3.5657,3.4576,3.5297,634500.0],["2002-07-16",3.4936,3.4936,3.3136,3.3712,940050.0],["2002-07-17",3.4936,3.5556,3.4893,3.5369,766800.0],["2002-07-18",3.5474,3.689,3.5185,3.6413,954900.0],["2002-07-19",3.6124,3.6124,3.546,3.5835,1067850.0],["2002-07-22",3.5835,3.5835,3.4318,3.4535,1040850.0],["2002-07-23",3.4246,3.4246,3.2512,3.309,1151550.0],["2002-07-24",3.2729,3.4246,3.1977,3.4202,887400.0],["2002-07-25",3.426,3.4853,3.3509,3.3942,925650.0],["2002-07-26",3.4029,3.5185,3.4029,3.4679,669600.0],["2002-07-29",3.4679,3.7064,3.4679,3.7006,486450.0],["2002-07-30",3.6861,3.7569,3.5908,3.663,703350.0],["2002-07-31",3.6413,3.822,3.6052,3.6124,769950.0],["2002-08-01",3.6124,3.7425,3.598,3.6587,517500.0],["2002-08-02",3.663,3.676,3.4968,3.5474,593550.0],["2002-08-05",3.5474,3.6413,3.5185,3.5402,488700.0],["2002-08-06",3.5546,3.7006,3.5546,3.6905,723600.0],["2002-08-07",3.7006,3.7699,3.6442,3.728,517050.0],["2002-08-08",3.7642,3.9115,3.7642,3.9,804150.0],["2002-08-09",3.887,3.887,3.8003,3.8378,750150.0],["2002-08-12",3.822,3.8364,3.8003,3.8292,684450.0],["2002-08-13",3.8003,3.8219,3.7396,3.7396,468900.0],["2002-08-14",3.7425,3.7526,3.6124,3.7526,432900.0],["2002-08-15",3.7569,3.8248,3.7353,3.7858,374400.0],["2002-08-16",3.7931,3.8364,3.7844,3.8191,375750.0],["2002-08-19",3.8147,3.8306,3.7858,3.8219,548100.0],["2002-08-20",3.8263,3.8292,3.793,3.8147,723150.0],["2002-08-21",3.8292,3.8292,3.7945,3.8219,654750.0],["2002-08-22",3.8263,3.8292,3.7931,3.8118,560250.0],["2002-08-23",3.7757,3.7786,3.7107,3.7107,486900.0],["2002-08-26",3.7136,3.7208,3.6746,3.7136,625950.0],["2002-08-27",3.728,3.7569,3.7064,3.754,613350.0],["2002-08-28",3.7179,3.7555,3.6818,3.6905,457650.0],["2002-08-29",3.6616,3.7165,3.637,3.7092,303750.0],["2002-08-30",3.7092,3.7425,3.6832,3.6832,300600.0],["2002-09-03",3.6702,3.6702,3.5474,3.6197,396000.0],["2002-09-04",3.6197,3.7121,3.5965,3.6977,237600.0],["2002-09-05",3.6847,3.6847,3.6413,3.6587,298800.0],["2002-09-06",3.6673,3.7425,3.6659,3.7092,354600.0],["2002-09-09",3.6919,3.7786,3.6616,3.7569,548100.0],["2002-09-10",3.7714,3.8003,3.7526,3.7858,271800.0],["2002-09-11",3.7714,3.8118,3.7714,3.8089,170550.0],["2002-09-12",3.8046,3.8147,3.7714,3.7714,294750.0],["2002-09-13",3.7728,3.8219,3.7136,3.793,368550.0],["2002-09-16",3.8075,3.8393,3.8075,3.8133,473400.0],["2002-09-17",3.8075,3.8075,3.7569,3.7641,428400.0],["2002-09-18",3.7569,3.7829,3.7136,3.7641,310950.0],["2002-09-19",3.7598,3.7829,3.7425,3.7425,275850.0],["2002-09-20",3.7714,3.7873,3.7555,3.7598,291600.0],["2002-09-23",3.7569,3.7584,3.6269,3.6486,740700.0],["2002-09-24",3.6124,3.6124,3.4029,3.4535,1100700.0],["2002-09-25",3.439,3.5098,3.3812,3.5012,625950.0],["2002-09-26",3.5113,3.5835,3.4968,3.5705,519300.0],["2002-09-27",3.5561,3.6529,3.4911,3.5517,659250.0],["2002-09-30",3.5517,3.5835,3.439,3.5835,1015650.0],["2002-10-01",3.6124,3.7208,3.5402,3.6948,734850.0],["2002-10-02",3.6847,3.6847,3.5777,3.5835,369450.0],["2002-10-03",3.5546,3.6471,3.5546,3.6182,193050.0],["2002-10-04",3.6182,3.6269,3.4939,3.5373,412650.0],["2002-10-07",3.5474,3.5474,3.4318,3.4607,317700.0],["2002-10-08",3.4463,3.5358,3.3928,3.5214,615600.0],["2002-10-09",3.5228,3.5228,3.3451,3.374,396000.0],["2002-10-10",3.3523,3.5041,3.3292,3.4679,324900.0],["2002-10-11",3.4853,3.663,3.4853,3.5619,495000.0],["2002-10-14",3.5633,3.6702,3.5575,3.65,507600.0],["2002-10-15",3.6847,3.6861,3.6673,3.6702,675900.0],["2002-10-16",3.6558,3.6832,3.5084,3.5185,488250.0],["2002-10-17",3.5653,3.79,3.5653,3.7566,499950.0],["2002-10-18",3.761,3.7885,3.6958,3.7465,442800.0],["2002-10-21",3.7247,3.8552,3.7117,3.832,869850.0],["2002-10-22",3.832,3.832,3.7392,3.7842,684000.0],["2002-10-23",3.774,3.8987,3.7668,3.8914,527400.0],["2002-10-24",3.8987,3.9132,3.8262,3.8363,756000.0],["2002-10-25",3.8363,3.9247,3.816,3.9218,871200.0],["2002-10-28",3.9276,3.9378,3.8262,3.8407,485550.0],["2002-10-29",3.8407,3.8407,3.7566,3.8262,527400.0],["2002-10-30",3.8262,3.9566,3.7813,3.8334,600750.0],["2002-10-31",3.8334,3.9842,3.8334,3.9639,745650.0],["2002-11-01",3.9639,3.9972,3.89,3.9856,729450.0],["2002-11-04",4.0001,4.0363,3.9421,4.0146,664200.0],["2002-11-05",4.0146,4.0204,3.9581,4.0161,346500.0],["2002-11-06",4.0161,4.0378,3.9421,4.0146,443700.0],["2002-11-07",4.0074,4.0363,3.9421,4.0074,478800.0],["2002-11-08",3.9958,4.0436,3.9929,4.0305,274950.0],["2002-11-11",4.0436,4.0436,3.9421,3.9421,538200.0],["2002-11-12",3.945,4.0001,3.9421,3.9711,365850.0],["2002-11-13",3.9711,4.0204,3.8987,3.99,519750.0],["2002-11-14",4.0045,4.119,4.0045,4.1175,458100.0],["2002-11-15",4.1233,4.2045,4.1161,4.1914,498600.0],["2002-11-18",4.1958,4.2335,4.1045,4.1059,935100.0],["2002-11-19",4.1306,4.1306,3.9856,4.0392,1310850.0],["2002-11-20",4.0581,4.1479,4.0508,4.1262,278100.0],["2002-11-21",4.1233,4.203,4.1088,4.203,825750.0],["2002-11-22",4.203,4.2465,4.203,4.2117,728100.0],["2002-11-25",4.2248,4.2393,4.1523,4.232,680850.0],["2002-11-26",4.232,4.2537,4.19,4.2364,1369350.0],["2002-11-27",4.2465,4.3117,4.2465,4.3117,877050.0],["2002-11-29",4.3103,4.3479,4.2842,4.2842,210150.0],["2002-12-02",4.29,4.3769,4.29,4.3711,394200.0],["2002-12-03",4.3769,4.3871,4.2393,4.2393,461700.0],["2002-12-04",4.232,4.274,4.2175,4.2465,711450.0],["2002-12-05",4.2537,4.261,4.2045,4.2088,360900.0],["2002-12-06",4.1885,4.2755,4.1798,4.2306,420300.0],["2002-12-09",4.2537,4.2697,4.1523,4.1595,372600.0],["2002-12-10",4.1711,4.2479,4.1711,4.2436,391950.0],["2002-12-11",4.2393,4.2697,4.2248,4.261,220950.0],["2002-12-12",4.2537,4.3219,4.2537,4.3132,399150.0],["2002-12-13",4.3045,4.3045,4.2016,4.2175,346950.0],["2002-12-16",4.2175,4.3537,4.2175,4.3537,382500.0],["2002-12-17",4.3624,4.3624,4.2755,4.2958,493200.0],["2002-12-18",4.29,4.3117,4.203,4.203,636750.0],["2002-12-19",4.2045,4.2233,4.0349,4.0682,983250.0],["2002-12-20",4.0798,4.1277,4.0581,4.0726,814050.0],["2002-12-23",4.0436,4.1523,4.0436,4.1494,420750.0],["2002-12-24",4.1465,4.1581,4.1161,4.1378,163800.0],["2002-12-26",4.1306,4.161,4.0943,4.1161,1745550.0],["2002-12-27",4.1161,4.119,4.0755,4.0943,193050.0],["2002-12-30",4.0943,4.1117,4.0219,4.0987,418500.0],["2002-12-31",4.1016,4.174,4.074,4.1523,363150.0],["2003-01-02",4.174,4.2827,4.1537,4.2798,834750.0],["2003-01-03",4.2827,4.2827,4.2364,4.2537,635850.0],["2003-01-06",4.2682,4.3364,4.2682,4.319,304650.0],["2003-01-07",4.3262,4.3422,4.2465,4.2769,403200.0],["2003-01-08",4.2827,4.2827,4.1987,4.2175,274950.0],["2003-01-09",4.232,4.261,4.1682,4.174,379800.0],["2003-01-10",4.1769,4.2726,4.1769,4.2479,784350.0],["2003-01-13",4.2682,4.319,4.1595,4.19,621450.0],["2003-01-14",4.1929,4.2001,4.0726,4.1146,940500.0],["2003-01-15",4.1354,4.1354,4.0118,4.0206,1174500.0],["2003-01-16",4.0264,4.0845,4.0264,4.0467,465300.0],["2003-01-17",4.0424,4.0482,3.9755,4.0046,469350.0],["2003-01-21",4.0046,4.0046,3.8956,3.897,462600.0],["2003-01-22",3.8897,3.8897,3.8011,3.8156,450450.0],["2003-01-23",3.8156,3.8883,3.8054,3.8636,1461600.0],["2003-01-24",3.8665,3.8854,3.8331,3.8374,467550.0],["2003-01-27",3.8156,3.8374,3.772,3.7909,568800.0],["2003-01-28",3.8025,3.8156,3.7066,3.74,703800.0],["2003-01-29",3.7415,3.7662,3.6368,3.7429,712800.0],["2003-01-30",3.7618,3.7764,3.7487,3.7647,468450.0],["2003-01-31",3.7647,3.9057,3.7589,3.8694,801450.0],["2003-02-03",3.881,3.8839,3.8185,3.8214,634500.0],["2003-02-04",3.8214,3.8214,3.7735,3.7967,304200.0],["2003-02-05",3.7967,3.8956,3.7967,3.8258,852300.0],["2003-02-06",3.8301,3.8403,3.8011,3.8156,625950.0],["2003-02-07",3.8374,3.8665,3.7938,3.7938,579600.0],["2003-02-10",3.7938,3.82,3.7691,3.7793,641250.0],["2003-02-11",3.7793,3.8447,3.7793,3.8083,564300.0],["2003-02-12",3.8083,3.8229,3.7284,3.7357,252450.0],["2003-02-13",3.7284,3.772,3.6993,3.7604,874350.0],["2003-02-14",3.7647,3.8229,3.7589,3.8229,539100.0],["2003-02-18",3.8301,3.8403,3.7996,3.8374,502650.0],["2003-02-19",3.8374,3.8374,3.7662,3.7764,410850.0],["2003-02-20",3.7676,3.8083,3.7676,3.7807,238050.0],["2003-02-21",3.7793,3.8301,3.7793,3.8112,242100.0],["2003-02-24",3.8156,3.8229,3.7778,3.7778,303750.0],["2003-02-25",3.7749,3.8447,3.7662,3.8403,353700.0],["2003-02-26",3.8418,3.8505,3.7938,3.7938,288450.0],["2003-02-27",3.8011,3.8781,3.7982,3.8781,560250.0],["2003-02-28",3.8956,3.9174,3.8767,3.8956,351450.0],["2003-03-03",3.9319,3.9784,3.9086,3.913,439650.0],["2003-03-04",3.9246,3.9275,3.788,3.8171,472500.0],["2003-03-05",3.8229,3.8839,3.8229,3.8607,374400.0],["2003-03-06",3.8738,3.881,3.7473,3.7531,480600.0],["2003-03-07",3.7531,3.7618,3.7139,3.7531,545850.0],["2003-03-10",3.7531,3.7778,3.7357,3.7473,405450.0],["2003-03-11",3.7429,3.7546,3.7371,3.7517,499050.0],["2003-03-12",3.7517,3.7633,3.7037,3.7328,499050.0],["2003-03-13",3.7429,3.8214,3.74,3.7865,939600.0],["2003-03-14",3.788,3.9246,3.788,3.9043,595350.0],["2003-03-17",3.9028,4.0453,3.8999,4.0395,700200.0],["2003-03-18",4.0336,4.0991,3.9944,4.0671,389250.0],["2003-03-19",4.0554,4.1063,4.0235,4.0511,470250.0],["2003-03-20",4.0409,4.0627,4.0046,4.0554,464400.0],["2003-03-21",4.07,4.1383,4.0569,4.0991,563850.0],["2003-03-24",4.0991,4.0991,4.0118,4.0496,335250.0],["2003-03-25",4.0496,4.1601,4.0409,4.131,605700.0],["2003-03-26",4.1281,4.1427,4.0627,4.0831,459450.0],["2003-03-27",4.0845,4.1325,4.0409,4.07,350100.0],["2003-03-28",4.0555,4.0961,4.0322,4.0845,391050.0],["2003-03-31",4.07,4.1107,4.0264,4.0845,765900.0],["2003-04-01",4.07,4.1238,4.0627,4.1092,478350.0],["2003-04-02",4.1383,4.2575,4.1296,4.2342,436050.0],["2003-04-03",4.2488,4.288,4.1398,4.1398,1048950.0],["2003-04-04",4.1427,4.1921,4.1136,4.1267,498150.0],["2003-04-07",4.1412,4.2909,4.1412,4.2371,454500.0],["2003-04-08",4.1645,4.2241,4.1645,4.2008,416250.0],["2003-04-09",4.1935,4.2284,4.179,4.1979,324900.0],["2003-04-10",4.1964,4.1979,4.1281,4.1732,315450.0],["2003-04-11",4.1935,4.2299,4.1209,4.1296,389700.0],["2003-04-14",4.1296,4.1935,4.1296,4.1935,492750.0],["2003-04-15",4.195,4.2023,4.1514,4.2023,425250.0],["2003-04-16",4.2202,4.2231,4.1692,4.1765,391950.0],["2003-04-17",4.2275,4.6356,4.2275,4.4972,2186550.0],["2003-04-21",4.4972,4.6488,4.4607,4.6211,1105200.0],["2003-04-22",4.6225,4.6648,4.5263,4.6284,1189800.0],["2003-04-23",4.6298,4.6298,4.5321,4.5759,560250.0],["2003-04-24",4.5628,4.6109,4.5511,4.5628,489600.0],["2003-04-25",4.5555,4.5555,4.3543,4.3733,969750.0],["2003-04-28",4.3733,4.4899,4.347,4.484,1042200.0],["2003-04-29",4.484,4.5176,4.452,4.4957,449100.0],["2003-04-30",4.452,4.519,4.452,4.4753,810900.0],["2003-05-01",4.4607,4.4665,4.366,4.3951,611100.0],["2003-05-02",4.3878,4.4461,4.3747,4.4447,1155600.0],["2003-05-05",4.4593,4.4928,4.417,4.4316,679500.0],["2003-05-06",4.4534,4.5045,4.4359,4.4972,638100.0],["2003-05-07",4.4972,4.4972,4.433,4.4607,500850.0],["2003-05-08",4.4534,4.4899,4.4126,4.4243,461700.0],["2003-05-09",4.4316,4.5555,4.4316,4.519,393750.0],["2003-05-12",4.5045,4.5773,4.4753,4.5496,405450.0],["2003-05-13",4.519,4.5424,4.4534,4.5001,441450.0],["2003-05-14",4.4753,4.4855,4.4316,4.4534,499050.0],["2003-05-15",4.4753,4.5598,4.4738,4.5409,698850.0],["2003-05-16",4.5482,4.5744,4.4986,4.5744,502650.0],["2003-05-19",4.538,4.5424,4.4913,4.5117,593100.0],["2003-05-20",4.5117,4.5394,4.503,4.519,733500.0],["2003-05-21",4.5147,4.5147,4.468,4.468,892350.0],["2003-05-22",4.4607,4.4753,4.4082,4.417,493200.0],["2003-05-23",4.4214,4.4534,4.4097,4.4214,252450.0],["2003-05-27",4.417,4.4316,4.4024,4.4243,540000.0],["2003-05-28",4.4243,4.4286,4.398,4.4082,481950.0],["2003-05-29",4.4082,4.4374,4.366,4.3907,415350.0],["2003-05-30",4.4024,4.4899,4.4024,4.484,434250.0],["2003-06-02",4.4972,4.589,4.4826,4.5555,947700.0],["2003-06-03",4.5555,4.5846,4.5117,4.5453,337500.0],["2003-06-04",4.5628,4.5846,4.5482,4.5803,212850.0],["2003-06-05",4.5773,4.5773,4.4753,4.5613,432450.0],["2003-06-06",4.57,4.5905,4.5045,4.5045,372600.0],["2003-06-09",4.4972,4.5059,4.4374,4.4607,738900.0],["2003-06-10",4.4622,4.4855,4.3368,4.4141,1084500.0],["2003-06-11",4.4243,4.5555,4.4024,4.5555,628200.0],["2003-06-12",4.5336,4.5919,4.5336,4.573,473400.0],["2003-06-13",4.5365,4.5919,4.5365,4.573,602100.0],["2003-06-16",4.5773,4.6284,4.5759,4.5992,758700.0],["2003-06-17",4.6211,4.6517,4.5992,4.6065,536400.0],["2003-06-18",4.5992,4.624,4.5671,4.5744,378000.0],["2003-06-19",4.5846,4.6284,4.5482,4.5715,499050.0],["2003-06-20",4.5919,4.5919,4.5453,4.5628,708750.0],["2003-06-23",4.5773,4.6065,4.5686,4.5773,756450.0],["2003-06-24",4.5846,4.5992,4.5759,4.5919,936450.0],["2003-06-25",4.5992,4.6371,4.5919,4.6211,565200.0],["2003-06-26",4.6575,4.7027,4.6284,4.6429,657000.0],["2003-06-27",4.6575,4.6721,4.5992,4.6356,451350.0],["2003-06-30",4.7523,4.7727,4.6531,4.6648,1457100.0],["2003-07-01",4.6648,4.8018,4.6502,4.8004,8972550.0],["2003-07-02",4.8179,4.8908,4.8106,4.8412,1933650.0],["2003-07-03",4.8324,4.8747,4.8252,4.8397,337950.0],["2003-07-07",4.8485,4.9155,4.8485,4.8995,1189800.0],["2003-07-08",4.8908,5.0045,4.8106,4.9884,1506600.0],["2003-07-09",4.9884,4.9884,4.8995,4.9141,1134900.0],["2003-07-10",4.9097,4.9097,4.8033,4.8412,1164600.0],["2003-07-11",4.8558,4.9272,4.8558,4.9053,569700.0],["2003-07-14",4.9564,5.0161,4.9534,4.9928,651600.0],["2003-07-15",5.0292,5.0292,4.9564,4.9782,497700.0],["2003-07-16",5.0001,5.0322,4.9491,4.9505,617850.0],["2003-07-17",4.9495,4.9627,4.8107,4.8735,1114200.0],["2003-07-18",4.9466,4.9802,4.8998,4.9787,801900.0],["2003-07-21",4.986,5.2169,4.9729,5.1979,1876050.0],["2003-07-22",5.1979,5.3631,5.1818,5.309,2772900.0],["2003-07-23",5.309,5.3207,5.2491,5.3207,1453950.0],["2003-07-24",5.3338,5.3484,5.2637,5.3192,924750.0],["2003-07-25",5.3192,5.347,5.2754,5.3368,1072350.0],["2003-07-28",5.3338,5.3557,5.2929,5.3557,1386000.0],["2003-07-29",5.3557,5.3631,5.3221,5.3353,715950.0],["2003-07-30",5.3338,5.3338,5.2432,5.3046,806400.0],["2003-07-31",5.3046,5.3382,5.2739,5.3265,635850.0],["2003-08-01",5.3192,5.3192,5.2695,5.2841,504000.0],["2003-08-04",5.2827,5.2885,5.1614,5.1906,1287450.0],["2003-08-05",5.1658,5.2008,5.1541,5.1716,905400.0],["2003-08-06",5.1585,5.1585,5.0781,5.1117,553500.0],["2003-08-07",5.1219,5.1439,5.0854,5.1146,336600.0],["2003-08-08",5.1117,5.1512,5.0927,5.1512,481500.0],["2003-08-11",5.1365,5.1658,5.1117,5.1497,540900.0],["2003-08-12",5.1512,5.2052,5.1439,5.2052,664200.0],["2003-08-13",5.2213,5.3119,5.2096,5.3002,1024650.0],["2003-08-14",5.2827,5.3923,5.2754,5.3631,656550.0],["2003-08-15",5.3704,5.4653,5.3704,5.439,319050.0],["2003-08-18",5.4507,5.6013,5.4507,5.6013,990900.0],["2003-08-19",5.6012,5.6553,5.5896,5.6407,1228500.0],["2003-08-20",5.6407,5.6407,5.5896,5.6173,602550.0],["2003-08-21",5.6261,5.7269,5.6188,5.7211,870300.0],["2003-08-22",5.7357,5.7357,5.6626,5.6758,1016100.0],["2003-08-25",5.6758,5.6845,5.5983,5.6159,377100.0],["2003-08-26",5.6129,5.6129,5.5589,5.5998,618300.0],["2003-08-27",5.5998,5.7313,5.5998,5.6772,706500.0],["2003-08-28",5.6787,5.7474,5.667,5.7474,422100.0],["2003-08-29",5.743,5.7941,5.7211,5.7708,304200.0],["2003-09-02",5.7722,5.876,5.7722,5.8599,688050.0],["2003-09-03",5.8672,5.8891,5.8394,5.8453,382950.0],["2003-09-04",5.8234,5.8774,5.7795,5.8088,462150.0],["2003-09-05",5.7868,5.8204,5.7255,5.7284,567000.0],["2003-09-08",5.743,5.8088,5.7284,5.743,326700.0],["2003-09-09",5.7576,5.8102,5.7269,5.7825,519750.0],["2003-09-10",5.7722,5.7722,5.5559,5.61,783900.0],["2003-09-11",5.553,5.6685,5.5501,5.648,532350.0],["2003-09-12",5.6334,5.6743,5.6027,5.6407,292500.0],["2003-09-15",5.6699,5.6875,5.6188,5.6845,337050.0],["2003-09-16",5.6699,5.7722,5.6626,5.7576,902700.0],["2003-09-17",5.7576,5.7722,5.705,5.7211,611100.0],["2003-09-18",5.6992,5.7284,5.6772,5.7138,474300.0],["2003-09-19",5.6772,5.7401,5.6553,5.7298,692100.0],["2003-09-22",5.7211,5.7401,5.6992,5.7138,349650.0],["2003-09-23",5.7211,5.7386,5.6875,5.7123,297900.0],["2003-09-24",5.7211,5.7328,5.6729,5.6845,437850.0],["2003-09-25",5.6919,5.7284,5.6042,5.6276,732150.0],["2003-09-26",5.6188,5.6188,5.4843,5.5165,748800.0],["2003-09-29",5.5311,5.553,5.4873,5.553,292950.0],["2003-09-30",5.5384,5.5823,5.4347,5.4873,404550.0],["2003-10-01",5.4946,5.5457,5.4843,5.5253,793350.0],["2003-10-02",5.5282,5.5808,5.5282,5.5676,627750.0],["2003-10-03",5.5969,5.6334,5.5969,5.6173,414450.0],["2003-10-06",5.6042,5.7167,5.5779,5.705,543150.0],["2003-10-07",5.6919,5.7576,5.667,5.7503,565650.0],["2003-10-08",5.7518,5.7518,5.6845,5.7167,264150.0],["2003-10-09",5.7357,5.7576,5.7123,5.7211,582750.0],["2003-10-10",5.7284,5.7678,5.7211,5.7664,278100.0],["2003-10-13",5.8015,5.8453,5.8015,5.838,436950.0],["2003-10-14",5.8307,5.8453,5.8175,5.8453,623250.0],["2003-10-15",5.8818,5.9505,5.8818,5.9169,654300.0],["2003-10-16",5.7841,5.7841,5.6889,5.6962,1478250.0],["2003-10-17",5.6962,5.6962,5.4473,5.4824,1179000.0],["2003-10-20",5.519,5.6289,5.4912,5.6186,1858950.0],["2003-10-21",5.601,5.6113,5.5146,5.5278,693900.0],["2003-10-22",5.5059,5.519,5.4239,5.4239,605250.0],["2003-10-23",5.3155,5.4121,5.3155,5.4121,885600.0],["2003-10-24",5.4019,5.4019,5.2159,5.273,1234350.0],["2003-10-27",5.273,5.3946,5.273,5.3887,861300.0],["2003-10-28",5.3902,5.3902,5.2906,5.3316,747450.0],["2003-10-29",5.3448,5.4531,5.3272,5.399,688050.0],["2003-10-30",5.418,5.582,5.3887,5.5571,707400.0],["2003-10-31",5.5425,5.5893,5.5351,5.5791,541800.0],["2003-11-03",5.5791,5.686,5.5718,5.6699,611550.0],["2003-11-04",5.6669,5.7182,5.6596,5.7035,568800.0],["2003-11-05",5.6889,5.6962,5.6303,5.6596,503100.0],["2003-11-06",5.645,5.6874,5.6098,5.6435,581850.0],["2003-11-07",5.6582,5.6889,5.6245,5.6889,530100.0],["2003-11-10",5.6743,5.6787,5.5234,5.5425,589050.0],["2003-11-11",5.5205,5.5425,5.4649,5.4736,441900.0],["2003-11-12",5.4839,5.5674,5.4692,5.5674,566550.0],["2003-11-13",5.5571,5.5864,5.5498,5.5791,343350.0],["2003-11-14",5.5718,5.6157,5.4854,5.4854,283050.0],["2003-11-17",5.4868,5.4898,5.4107,5.44,485100.0],["2003-11-18",5.4546,5.5088,5.3799,5.396,364950.0],["2003-11-19",5.3814,5.4063,5.3565,5.396,775350.0],["2003-11-20",5.3887,5.4253,5.377,5.396,227250.0],["2003-11-21",5.4107,5.4531,5.3829,5.3946,355950.0],["2003-11-24",5.3887,5.563,5.3887,5.563,522450.0],["2003-11-25",5.5425,5.6538,5.5308,5.6289,714600.0],["2003-11-26",5.6523,5.6625,5.563,5.5791,252900.0],["2003-11-28",5.5937,5.6655,5.5937,5.645,126000.0],["2003-12-01",5.6596,5.6962,5.6494,5.6933,405000.0],["2003-12-02",5.6743,5.6801,5.6069,5.623,495000.0],["2003-12-03",5.6157,5.6464,5.5937,5.601,457200.0],["2003-12-04",5.5864,5.6406,5.5791,5.623,460800.0],["2003-12-05",5.623,5.6962,5.6069,5.6816,467100.0],["2003-12-08",5.6743,5.7402,5.6581,5.6743,719550.0],["2003-12-09",5.6816,5.7182,5.6669,5.6743,836550.0],["2003-12-10",5.6743,5.6743,5.623,5.6362,486450.0],["2003-12-11",5.645,5.765,5.6391,5.7255,392400.0],["2003-12-12",5.7328,5.7841,5.6977,5.7738,339750.0],["2003-12-15",5.8719,5.9232,5.828,5.8646,676800.0],["2003-12-16",5.8646,5.8939,5.8383,5.8646,968850.0],["2003-12-17",5.8646,5.8939,5.8265,5.888,755100.0],["2003-12-18",5.8895,5.9598,5.8573,5.8573,810000.0],["2003-12-19",5.8719,5.8851,5.8397,5.8851,706950.0],["2003-12-22",5.8866,5.9217,5.8309,5.8793,463050.0],["2003-12-23",5.8793,5.9042,5.8514,5.8793,441900.0],["2003-12-24",5.8866,5.8866,5.8588,5.8749,153900.0],["2003-12-26",5.8749,5.888,5.8646,5.8646,98100.0],["2003-12-29",5.8719,5.9261,5.8719,5.9247,336150.0],["2003-12-30",5.9305,5.932,5.8924,5.8954,301950.0],["2003-12-31",5.8866,5.9334,5.8632,5.8719,356400.0],["2004-01-02",5.8866,6.0081,5.8719,5.9159,314100.0],["2004-01-05",5.9525,5.9744,5.8837,5.888,319950.0],["2004-01-06",5.8983,5.9305,5.8778,5.8866,331200.0],["2004-01-07",5.8939,5.8939,5.85,5.8778,944550.0],["2004-01-08",5.8939,5.9232,5.8661,5.8807,805050.0],["2004-01-09",5.8719,5.8734,5.8192,5.8441,576000.0],["2004-01-12",5.8441,5.8793,5.787,5.806,457200.0],["2004-01-13",5.8075,5.8529,5.7929,5.8119,528750.0],["2004-01-14",5.828,5.951,5.8207,5.9042,345150.0],["2004-01-15",5.8924,5.8924,5.8292,5.863,409050.0],["2004-01-16",5.8851,5.8851,5.841,5.8718,275850.0],["2004-01-20",5.8777,5.9277,5.8659,5.8777,350550.0],["2004-01-21",5.8997,5.9086,5.8689,5.8968,454500.0],["2004-01-22",5.9071,5.9291,5.8057,5.8263,441450.0],["2004-01-23",5.863,5.9071,5.8336,5.9042,693900.0],["2004-01-26",5.9071,6.0055,5.9071,6.0026,888750.0],["2004-01-27",6.0246,6.1569,5.9967,6.1569,786600.0],["2004-01-28",6.1569,6.2157,6.0996,6.1128,807300.0],["2004-01-29",6.1422,6.1642,6.0922,6.0981,560250.0],["2004-01-30",6.0996,6.0996,5.9997,6.0584,497700.0],["2004-02-02",6.0731,6.0952,5.9776,6.01,546750.0],["2004-02-03",6.0467,6.0614,5.9071,5.9086,982350.0],["2004-02-04",5.8924,5.9703,5.8762,5.8792,877500.0],["2004-02-05",5.8792,5.9762,5.8704,5.9762,843300.0],["2004-02-06",5.9806,6.0746,5.9776,6.032,571950.0],["2004-02-09",6.032,6.0746,6.0305,6.0467,545850.0],["2004-02-10",6.0246,6.1363,5.9997,6.1363,431100.0],["2004-02-11",6.1378,6.2201,6.1128,6.2083,518400.0],["2004-02-12",6.2069,6.2201,6.1672,6.198,307800.0],["2004-02-13",6.198,6.2436,6.0937,6.1642,302850.0],["2004-02-17",6.1863,6.2774,6.1701,6.201,501750.0],["2004-02-18",6.2304,6.2362,6.1495,6.1716,381150.0],["2004-02-19",6.1936,6.2392,6.1437,6.151,394200.0],["2004-02-20",6.1349,6.1731,6.1128,6.1349,481500.0],["2004-02-23",6.1716,6.2348,6.1378,6.2083,884700.0],["2004-02-24",6.2157,6.2906,6.176,6.2333,868050.0],["2004-02-25",6.2465,6.2877,6.1995,6.201,498600.0],["2004-02-26",6.1716,6.2583,6.1569,6.2509,405900.0],["2004-02-27",6.2744,6.3141,6.223,6.2392,919800.0],["2004-03-01",6.2539,6.4464,6.2539,6.414,769500.0],["2004-03-02",6.3773,6.4802,6.3362,6.342,778500.0],["2004-03-03",6.342,6.3523,6.1907,6.2656,690750.0],["2004-03-04",6.2818,6.2891,6.2436,6.2598,351000.0],["2004-03-05",6.2598,6.3435,6.2451,6.3347,517500.0],["2004-03-08",6.3465,6.3656,6.248,6.2891,630450.0],["2004-03-09",6.3589,6.3946,6.3016,6.3202,830700.0],["2004-03-10",6.3186,6.3264,6.1666,6.1759,481950.0],["2004-03-11",6.1573,6.3419,6.1418,6.238,724950.0],["2004-03-12",6.2504,6.3109,6.2302,6.3109,598500.0],["2004-03-15",6.3279,6.3651,6.2426,6.2442,503550.0],["2004-03-16",6.2736,6.3822,6.2736,6.3682,597150.0],["2004-03-17",6.39,6.4566,6.3853,6.4194,387000.0],["2004-03-18",6.4194,6.4194,6.2178,6.2814,691650.0],["2004-03-19",6.2969,6.3419,6.2426,6.2752,587700.0],["2004-03-22",6.2829,6.3047,6.1589,6.1821,588150.0],["2004-03-23",6.1821,6.2814,6.1728,6.2752,441450.0],["2004-03-24",6.2752,6.2985,6.2395,6.2597,540900.0],["2004-03-25",6.2985,6.5001,6.2659,6.4706,846450.0],["2004-03-26",6.4908,6.5171,6.4179,6.4551,527400.0],["2004-03-29",6.452,6.6505,6.452,6.6117,679500.0],["2004-03-30",6.6117,6.6459,6.5854,6.6459,472500.0],["2004-03-31",6.6513,6.7723,6.542,6.7723,1258500.0],["2004-04-01",6.7513,6.9584,6.7234,6.7909,986700.0],["2004-04-02",6.9212,6.9677,6.8397,6.87,523200.0],["2004-04-05",6.8863,6.9537,6.8537,6.9537,321000.0],["2004-04-06",6.9561,6.9607,6.863,6.9095,395400.0],["2004-04-07",6.8863,6.9281,6.8025,6.9072,323700.0],["2004-04-08",6.9212,6.9328,6.849,6.9212,429000.0],["2004-04-12",6.8979,6.9793,6.8746,6.9212,346800.0],["2004-04-13",6.9677,6.9793,6.7699,6.8002,758100.0],["2004-04-14",6.7467,6.8141,6.6583,6.735,596100.0],["2004-04-15",6.7101,6.7474,6.605,6.6377,601200.0],["2004-04-16",6.8034,6.9318,6.7217,6.7614,972300.0],["2004-04-19",6.7451,6.7638,6.6424,6.6961,748800.0],["2004-04-20",6.6751,6.8104,6.6634,6.7568,1213500.0],["2004-04-21",6.7217,6.8081,6.7217,6.7778,657600.0],["2004-04-22",6.7451,6.8828,6.7217,6.8805,591300.0],["2004-04-23",6.8501,6.9061,6.7101,6.8431,534600.0],["2004-04-26",6.8268,6.8851,6.7241,6.7708,356100.0],["2004-04-27",6.7684,6.8758,6.7568,6.8384,492300.0],["2004-04-28",6.7918,6.7918,6.6914,6.7334,609900.0],["2004-04-29",6.7334,6.7334,6.6284,6.6401,643800.0],["2004-04-30",6.6354,6.6494,6.5327,6.5817,691200.0],["2004-05-03",6.605,6.7357,6.5397,6.7147,1080000.0],["2004-05-04",6.6867,6.7684,6.6774,6.7241,743400.0],["2004-05-05",6.7147,6.8151,6.6214,6.7964,879000.0],["2004-05-06",6.7497,6.8034,6.6564,6.7918,859800.0],["2004-05-07",6.7568,6.7568,6.514,6.514,645600.0],["2004-05-10",6.458,6.5047,6.325,6.458,484200.0],["2004-05-11",6.4487,6.5514,6.4487,6.5024,431400.0],["2004-05-12",6.465,6.4697,6.2876,6.4137,1167300.0],["2004-05-13",6.3553,6.4814,6.3553,6.4207,462300.0],["2004-05-14",6.374,6.486,6.353,6.4113,417000.0],["2004-05-17",6.3623,6.3833,6.2199,6.3366,620700.0],["2004-05-18",6.3226,6.409,6.3226,6.36,538500.0],["2004-05-19",6.395,6.5,6.3436,6.3483,465900.0],["2004-05-20",6.3366,6.381,6.2993,6.3296,547500.0],["2004-05-21",6.3226,6.416,6.3226,6.3296,490500.0],["2004-05-24",6.3717,6.437,6.311,6.3577,445200.0],["2004-05-25",6.3483,6.472,6.325,6.4347,597000.0],["2004-05-26",6.4347,6.465,6.409,6.451,423000.0],["2004-05-27",6.4347,6.549,6.4183,6.5117,827400.0],["2004-05-28",6.5584,6.5887,6.514,6.5304,687600.0],["2004-06-01",6.5304,6.7287,6.5187,6.7054,1512300.0],["2004-06-02",6.7054,6.7778,6.6681,6.6914,628200.0],["2004-06-03",6.6961,6.6961,6.5957,6.598,473700.0],["2004-06-04",6.6331,6.6844,6.5957,6.6377,534600.0],["2004-06-07",6.6401,6.8244,6.6284,6.8034,623100.0],["2004-06-08",6.7684,6.8711,6.7568,6.8711,509400.0],["2004-06-09",6.8268,6.8734,6.7567,6.7824,498300.0],["2004-06-10",6.7591,6.8244,6.7568,6.7568,393000.0],["2004-06-14",6.7334,6.7684,6.7194,6.7217,413100.0],["2004-06-15",6.7451,6.8151,6.7171,6.7264,633900.0],["2004-06-16",6.7498,6.7871,6.6844,6.7684,1120200.0],["2004-06-17",6.7684,6.8664,6.7101,6.8664,726600.0],["2004-06-18",6.8664,6.9318,6.8361,6.8594,745500.0],["2004-06-21",6.8688,6.8758,6.7824,6.8688,760800.0],["2004-06-22",6.8501,6.8828,6.7334,6.7404,1611600.0],["2004-06-23",6.7614,6.9645,6.6914,6.9341,724800.0],["2004-06-24",6.9738,7.0672,6.9318,6.9388,852900.0],["2004-06-25",6.9668,7.0438,6.9015,6.9435,477000.0],["2004-06-28",6.9505,7.0905,6.9201,7.0275,901800.0],["2004-06-29",7.0275,7.2072,7.0275,7.2002,1191000.0],["2004-06-30",7.2352,7.2469,7.1535,7.2469,907500.0],["2004-07-01",7.2119,7.2445,7.1675,7.2072,745800.0],["2004-07-02",7.1885,7.2772,7.1652,7.2259,601500.0],["2004-07-06",7.2259,7.2259,7.1068,7.1535,965400.0],["2004-07-07",7.1512,7.2235,7.1348,7.1815,598200.0],["2004-07-08",7.1675,7.2656,7.1349,7.2235,879300.0],["2004-07-09",7.2469,7.3262,7.2469,7.2936,550800.0],["2004-07-12",7.2585,7.2866,7.1162,7.1185,630300.0],["2004-07-13",7.1185,7.1419,7.0345,7.0485,811800.0],["2004-07-14",7.0392,7.1302,6.9691,7.1022,843300.0],["2004-07-15",7.0935,7.1825,7.0935,7.1614,498900.0],["2004-07-16",7.2106,7.234,7.0748,7.1801,950700.0],["2004-07-19",7.2387,7.3393,7.227,7.3253,1001700.0],["2004-07-20",7.3253,7.3908,7.2948,7.3534,2321400.0],["2004-07-21",7.3534,7.4096,7.3066,7.3276,980400.0],["2004-07-22",7.2925,7.3393,7.241,7.3393,1362300.0],["2004-07-23",7.337,7.3463,7.248,7.3042,1105800.0],["2004-07-26",7.2925,7.2995,7.145,7.152,1082400.0],["2004-07-27",7.1497,7.2457,7.1286,7.2316,978900.0],["2004-07-28",7.234,7.2691,7.1193,7.2433,956700.0],["2004-07-29",7.2691,7.3698,7.234,7.3604,707400.0],["2004-07-30",7.351,7.3979,7.2878,7.3698,881100.0],["2004-08-02",7.3627,7.4447,7.3393,7.4447,1553400.0],["2004-08-03",7.433,7.44,7.3908,7.4236,792300.0],["2004-08-04",7.3932,7.4142,7.2902,7.3885,641400.0],["2004-08-05",7.3604,7.3604,7.2925,7.2995,789600.0],["2004-08-06",7.248,7.248,7.1052,7.1544,982500.0],["2004-08-09",7.1403,7.1614,7.0373,7.0841,459600.0],["2004-08-10",7.1403,7.2668,7.131,7.2106,698400.0],["2004-08-11",7.152,7.2012,6.9601,7.1731,752100.0],["2004-08-12",7.1637,7.1661,7.0233,7.0467,401700.0],["2004-08-13",7.0467,7.0584,6.9858,7.0139,313800.0],["2004-08-16",6.9975,7.138,6.9765,7.0607,486900.0],["2004-08-17",7.0818,7.1989,7.0607,7.1052,584400.0],["2004-08-18",7.1146,7.2574,7.0935,7.2457,620700.0],["2004-08-19",7.2457,7.2457,7.0795,7.0818,442200.0],["2004-08-20",7.0865,7.138,7.0537,7.1216,894300.0],["2004-08-23",7.1099,7.1661,7.035,7.0935,637500.0],["2004-08-24",7.1474,7.2387,7.0982,7.1146,706500.0],["2004-08-25",7.1403,7.1591,7.0701,7.1357,697800.0],["2004-08-26",7.1169,7.1825,7.1029,7.1637,468900.0],["2004-08-27",7.1661,7.1731,7.1239,7.1403,304200.0],["2004-08-30",7.1403,7.1755,7.1029,7.1427,299700.0],["2004-08-31",7.1286,7.3042,7.1193,7.3042,637800.0],["2004-09-01",7.3627,7.4775,7.3534,7.4775,786600.0],["2004-09-02",7.4845,7.5617,7.4657,7.5336,607200.0],["2004-09-03",7.5149,7.5571,7.3581,7.4868,387300.0],["2004-09-07",7.4868,7.5594,7.4868,7.5126,435600.0],["2004-09-08",7.5149,7.5196,7.4798,7.5079,1224000.0],["2004-09-09",7.5266,7.5968,7.5102,7.5922,435600.0],["2004-09-10",7.6062,7.6811,7.5922,7.6741,472800.0],["2004-09-13",7.6764,7.7982,7.6764,7.7982,508500.0],["2004-09-14",7.831,7.9012,7.8075,7.8356,501600.0],["2004-09-15",7.7958,7.8544,7.749,7.838,1514400.0],["2004-09-16",7.8473,7.948,7.8263,7.8801,543900.0],["2004-09-17",7.8778,7.9457,7.8146,7.8473,549600.0],["2004-09-20",7.8497,7.8661,7.6788,7.7256,875700.0],["2004-09-21",7.749,7.7958,7.7256,7.749,692700.0],["2004-09-22",7.7443,7.756,7.6999,7.7139,609900.0],["2004-09-23",7.7022,7.742,7.6718,7.7373,425700.0],["2004-09-24",7.756,7.8684,7.7537,7.8075,543900.0],["2004-09-27",7.8356,7.8497,7.7045,7.7045,475200.0],["2004-09-28",7.6905,7.838,7.6881,7.8169,300600.0],["2004-09-29",7.8193,7.941,7.8029,7.8544,450900.0],["2004-09-30",7.8661,7.9902,7.8427,7.8427,2268000.0],["2004-10-01",7.9012,8.3741,7.9012,8.3366,1566600.0],["2004-10-04",8.3343,8.545,8.2196,8.2524,838200.0],["2004-10-05",8.2711,8.2875,8.1376,8.1587,639000.0],["2004-10-06",8.1236,8.14,8.0885,8.1353,872700.0],["2004-10-07",8.1493,8.1493,8.0815,8.0815,419100.0],["2004-10-08",8.0768,8.1938,8.0019,8.0019,491400.0],["2004-10-11",7.9597,8.0463,7.9386,7.9878,347400.0],["2004-10-12",7.9667,7.9831,7.8965,7.9363,519000.0],["2004-10-13",7.9597,8.0697,7.8146,7.9035,484500.0],["2004-10-14",8.0287,8.0287,7.7094,7.9582,808200.0],["2004-10-15",8.0052,8.0967,7.9723,7.9981,845700.0],["2004-10-18",7.9183,8.0099,7.8643,7.9394,942000.0],["2004-10-19",7.9958,8.078,7.977,7.9864,483300.0],["2004-10-20",7.977,8.1085,7.9653,8.031,528600.0],["2004-10-21",8.031,8.1061,7.9747,8.0427,594300.0],["2004-10-22",8.0427,8.146,7.97,7.9911,487200.0],["2004-10-25",8.0052,8.0498,7.9371,7.9371,804600.0],["2004-10-26",7.977,8.0662,7.869,7.9747,849000.0],["2004-10-27",7.9934,8.0521,7.9488,8.0357,1077900.0],["2004-10-28",8.0568,8.1413,7.9934,8.0991,673800.0],["2004-10-29",8.0756,8.1437,8.0615,8.0756,490800.0],["2004-11-01",8.0474,8.0967,8.0169,8.0756,1268700.0],["2004-11-02",8.0991,8.2165,8.0756,8.1038,442800.0],["2004-11-03",8.193,8.2939,8.1578,8.2094,432300.0],["2004-11-04",8.1977,8.2869,8.1625,8.2822,537300.0],["2004-11-05",8.2822,8.3878,8.2822,8.3691,631500.0],["2004-11-08",8.355,8.3855,8.3221,8.3338,483600.0],["2004-11-09",8.3691,8.4019,8.3338,8.355,469500.0],["2004-11-10",8.3644,8.4348,8.3362,8.4043,872100.0],["2004-11-11",8.3949,8.531,8.3878,8.4888,1668900.0],["2004-11-12",8.5099,8.6343,8.4254,8.5921,1143300.0],["2004-11-15",8.639,8.686,8.531,8.6062,1306800.0],["2004-11-16",8.5968,8.6273,8.5569,8.6155,705900.0],["2004-11-17",8.686,8.8268,8.6742,8.7541,701400.0],["2004-11-18",8.7681,8.7705,8.6461,8.693,678300.0],["2004-11-19",8.7071,8.7376,8.6015,8.6367,672300.0],["2004-11-22",8.6625,8.7259,8.6414,8.7165,1020900.0],["2004-11-23",8.6578,8.686,8.6367,8.686,1025700.0],["2004-11-24",8.686,8.7705,8.686,8.7118,611400.0],["2004-11-26",8.7447,8.7681,8.7141,8.7212,216000.0],["2004-11-29",8.7681,8.7822,8.463,8.639,956400.0],["2004-11-30",8.6273,8.6555,8.5357,8.5968,910200.0],["2004-12-01",8.5686,8.8268,8.5686,8.8221,1907400.0],["2004-12-02",8.8034,8.8973,8.7799,8.8503,692700.0],["2004-12-03",8.8503,8.9372,8.7494,8.8292,525000.0],["2004-12-06",8.848,8.848,8.7329,8.7447,399600.0],["2004-12-07",8.7564,8.7869,8.5498,8.5522,563100.0],["2004-12-08",8.5686,8.6038,8.5005,8.5404,841500.0],["2004-12-09",8.5451,8.6038,8.4395,8.5639,1179000.0],["2004-12-10",8.5639,8.6179,8.5381,8.5733,483600.0],["2004-12-13",8.5639,8.5921,8.477,8.5756,653100.0],["2004-12-14",8.5921,8.7071,8.5099,8.6742,588300.0],["2004-12-15",8.6625,8.7634,8.632,8.7212,907800.0],["2004-12-16",8.7447,8.7447,8.5522,8.5874,816300.0],["2004-12-17",8.5874,8.5874,8.4512,8.5334,1078500.0],["2004-12-20",8.5921,8.6062,8.4536,8.463,529500.0],["2004-12-21",8.4935,8.5005,8.4184,8.4747,1740900.0],["2004-12-22",8.5216,8.6226,8.5216,8.6108,1278000.0],["2004-12-23",8.5498,8.7329,8.5498,8.7118,1057500.0],["2004-12-27",8.7141,8.7869,8.6672,8.6789,648300.0],["2004-12-28",8.6977,8.7869,8.6437,8.7869,535800.0],["2004-12-29",8.7916,8.8174,8.7329,8.794,484800.0],["2004-12-30",8.808,8.8433,8.7752,8.8033,409500.0],["2004-12-31",8.7963,8.8292,8.7494,8.7681,238200.0],["2005-01-03",8.7916,8.8221,8.585,8.585,529500.0],["2005-01-04",8.6155,8.6508,8.47,8.5216,635700.0],["2005-01-05",8.5216,8.5639,8.3831,8.3878,1052100.0],["2005-01-06",8.3761,8.4888,8.2634,8.4512,550800.0],["2005-01-07",8.5099,8.5639,8.3972,8.4747,825900.0],["2005-01-10",8.4747,8.5569,8.4512,8.4747,645300.0],["2005-01-11",8.4911,8.4982,8.355,8.4536,549600.0],["2005-01-12",8.4442,8.5099,8.3526,8.4371,452700.0],["2005-01-13",8.4395,8.4677,8.362,8.3784,544200.0],["2005-01-14",8.3902,8.4774,8.3572,8.4585,819300.0],["2005-01-18",8.4656,8.5127,8.3902,8.4279,895200.0],["2005-01-19",8.435,8.5057,8.3808,8.4232,1233000.0],["2005-01-20",8.4114,8.4161,8.2866,8.3431,951300.0],["2005-01-21",8.336,8.3997,8.303,8.3407,600600.0],["2005-01-24",8.329,8.3973,8.3219,8.3525,996300.0],["2005-01-25",8.3478,8.4821,8.3148,8.3667,618900.0],["2005-01-26",8.3902,8.4491,8.3478,8.3996,1633500.0],["2005-01-27",8.435,8.4421,8.329,8.3572,559500.0],["2005-01-28",8.3572,8.4232,7.9261,8.0109,1967100.0],["2005-01-31",8.2347,8.508,8.1758,8.3996,2365500.0],["2005-02-01",8.4208,8.5057,8.3549,8.4585,1416600.0],["2005-02-02",8.5104,8.5245,8.4091,8.4491,762300.0],["2005-02-03",8.4515,8.4963,8.3737,8.475,651600.0],["2005-02-04",8.4821,8.5787,8.4821,8.5646,1313100.0],["2005-02-07",8.5834,8.7837,8.5834,8.7366,2778300.0],["2005-02-08",8.7884,8.8756,8.7884,8.8591,3243900.0],["2005-02-09",8.8615,8.8944,8.7766,8.8002,1095300.0],["2005-02-10",8.8025,8.885,8.5834,8.8379,570300.0],["2005-02-11",8.8591,8.9533,8.8214,8.9486,799800.0],["2005-02-14",8.9533,9.0712,8.9533,9.0146,764700.0],["2005-02-15",9.0075,9.0711,8.9958,9.0711,636900.0],["2005-02-16",9.0523,9.0782,8.9439,8.9628,708600.0],["2005-02-17",8.9887,9.0523,8.9628,8.984,865500.0],["2005-02-18",8.9887,8.9887,8.819,8.852,617400.0],["2005-02-22",8.852,8.9274,8.7648,8.8379,703200.0],["2005-02-23",8.8379,8.9039,8.6871,8.845,525600.0],["2005-02-24",8.8237,8.9062,8.6706,8.9039,562500.0],["2005-02-25",8.8827,9.0971,8.8591,9.0971,779100.0],["2005-02-28",9.0971,9.163,8.9769,9.1088,979800.0],["2005-03-01",9.1018,9.1725,9.0122,9.0358,1047600.0],["2005-03-02",9.0688,9.2007,8.9628,9.1465,424200.0],["2005-03-03",9.1701,9.2219,9.1348,9.1819,379200.0],["2005-03-04",9.1913,9.3562,9.1913,9.3445,498000.0],["2005-03-07",9.368,9.4175,9.2573,9.3468,496200.0],["2005-03-08",9.3892,9.3892,9.2479,9.2832,720000.0],["2005-03-09",9.2596,9.3068,9.1677,9.2384,583200.0],["2005-03-10",9.2243,9.2573,9.0617,9.2125,813600.0],["2005-03-11",9.2361,9.3751,9.2361,9.3539,738300.0],["2005-03-14",9.3845,9.4128,9.3421,9.3562,866400.0],["2005-03-15",9.3916,9.5754,9.3916,9.5235,793500.0],["2005-03-16",9.5165,9.5165,9.3397,9.368,952500.0],["2005-03-17",9.3657,9.4222,9.3468,9.3468,442200.0],["2005-03-18",9.3704,9.401,9.2832,9.3233,1121400.0],["2005-03-21",9.2997,9.3445,9.2431,9.335,459900.0],["2005-03-22",9.3115,9.5636,9.3091,9.4316,699000.0],["2005-03-23",9.4387,9.4646,9.3774,9.401,1177500.0],["2005-03-24",9.4034,9.4528,9.3445,9.3445,1019400.0],["2005-03-28",9.3657,9.3987,9.3044,9.3468,1086900.0],["2005-03-29",9.3468,9.4411,9.3185,9.3963,1293900.0],["2005-03-30",9.5141,9.6484,9.4646,9.5848,1158000.0],["2005-03-31",9.5848,9.6837,9.4717,9.5094,1386300.0],["2005-04-01",9.507,9.5895,9.4104,9.4835,1404600.0],["2005-04-04",9.4835,9.4905,9.3562,9.4246,1230600.0],["2005-04-05",9.4364,9.4929,9.3539,9.4199,1188000.0],["2005-04-06",9.4246,9.4788,9.3727,9.4081,769500.0],["2005-04-07",9.4104,9.4104,8.7861,8.9533,3343800.0],["2005-04-08",9.0712,9.0947,8.9133,9.0028,1920600.0],["2005-04-11",8.9745,9.017,8.9251,8.9581,1072800.0],["2005-04-12",8.9557,9.0876,8.8355,9.0547,1064400.0],["2005-04-13",8.9957,9.0358,8.8756,8.9039,726900.0],["2005-04-14",8.9015,8.9275,8.5823,8.6651,2364600.0],["2005-04-15",8.606,8.6296,8.4381,8.4523,1371900.0],["2005-04-18",8.4168,8.483,8.3483,8.3814,1443300.0],["2005-04-19",8.4405,8.6651,8.4168,8.6391,1763400.0],["2005-04-20",8.6391,8.6863,8.5469,8.5941,1390200.0],["2005-04-21",8.606,8.8589,8.5941,8.7786,1703700.0],["2005-04-22",8.7242,8.7904,8.4996,8.5776,1755000.0],["2005-04-25",8.5776,8.6036,8.4877,8.5303,1931700.0],["2005-04-26",8.5303,8.5303,8.1969,8.2891,3525600.0],["2005-04-27",8.2797,8.3293,8.1142,8.1638,1688700.0],["2005-04-28",8.1166,8.1662,7.9747,8.0054,1688400.0],["2005-04-29",8.0456,8.0456,7.8612,7.9842,1933500.0],["2005-05-02",7.9487,8.0787,7.9156,7.9913,2532900.0],["2005-05-03",7.9936,8.1331,7.9913,8.0835,1765500.0],["2005-05-04",8.0267,8.1331,8.0243,8.1047,1886700.0],["2005-05-05",8.1071,8.1993,8.0787,8.1355,2142300.0],["2005-05-06",8.1828,8.2702,8.1567,8.2277,1351500.0],["2005-05-09",8.2513,8.256,8.1709,8.2111,940200.0],["2005-05-10",8.1638,8.2466,8.1213,8.2277,1277400.0],["2005-05-11",8.2631,8.3152,8.1591,8.275,1082400.0],["2005-05-12",8.2608,8.3104,8.1638,8.1662,1455900.0],["2005-05-13",8.1851,8.2702,8.1733,8.2088,1446300.0],["2005-05-16",8.2277,8.275,8.2182,8.2679,759300.0],["2005-05-17",8.2561,8.2773,8.2324,8.2726,917100.0],["2005-05-18",8.275,8.2986,8.2419,8.2726,1806000.0],["2005-05-19",8.275,8.2868,8.2395,8.275,1192800.0],["2005-05-20",8.2513,8.275,8.1969,8.2631,1777200.0],["2005-05-23",8.2395,8.3199,8.2395,8.2939,1590900.0],["2005-05-24",8.3175,8.3175,8.23,8.2868,924600.0],["2005-05-25",8.2631,8.2821,8.1449,8.2442,698700.0],["2005-05-26",8.275,8.3033,8.2466,8.2679,643800.0],["2005-05-27",8.275,8.275,8.2206,8.2584,382200.0],["2005-05-31",8.2395,8.275,8.1828,8.249,850800.0],["2005-06-01",8.2253,8.2797,8.178,8.2371,1030200.0],["2005-06-02",8.2206,8.275,8.1946,8.275,934800.0],["2005-06-03",8.2513,8.2679,8.2111,8.2135,856500.0],["2005-06-06",8.2017,8.2064,8.1213,8.1828,938700.0],["2005-06-07",8.2159,8.2561,8.1331,8.1615,1764000.0],["2005-06-08",8.178,8.1922,8.1331,8.1591,1243500.0],["2005-06-09",8.1591,8.1591,8.0551,8.1307,672900.0],["2005-06-10",8.1686,8.1709,8.0645,8.0953,744300.0],["2005-06-13",8.0835,8.0882,8.0078,8.0575,1115100.0],["2005-06-14",8.0929,8.1402,8.0574,8.1024,1387200.0],["2005-06-15",8.1118,8.1426,7.9865,8.1331,702900.0],["2005-06-16",8.1331,8.1662,8.0858,8.1095,2167200.0],["2005-06-17",8.1331,8.1875,8.1142,8.126,2678700.0],["2005-06-20",8.0669,8.074,8.0196,8.0669,898200.0],["2005-06-21",8.0314,8.0669,8.0054,8.0385,1294800.0],["2005-06-22",8.0693,8.126,7.9983,8.0267,610200.0],["2005-06-23",7.9794,7.9794,7.6555,7.6603,1689000.0],["2005-06-24",7.6248,7.6248,7.4215,7.5255,2057700.0],["2005-06-27",7.7903,7.8612,7.7099,7.795,2310600.0],["2005-06-28",7.8021,7.9818,7.8021,7.9511,4176000.0],["2005-06-29",7.9865,8.0764,7.9416,8.0764,1584600.0],["2005-06-30",8.074,8.0858,7.9818,8.0551,1980000.0],["2005-07-01",8.0433,8.126,8.022,8.0811,898200.0],["2005-07-05",8.0858,8.1236,8.0362,8.0504,840000.0],["2005-07-06",8.074,8.1095,7.9747,8.0125,1554900.0],["2005-07-07",7.8943,8.0267,7.8328,8.0267,1033800.0],["2005-07-08",7.9913,8.0976,7.9723,8.0976,1089600.0],["2005-07-11",8.0314,8.1922,8.0314,8.1591,1158300.0],["2005-07-12",8.1828,8.2277,8.1355,8.1946,982500.0],["2005-07-13",8.1946,8.2513,8.1497,8.2182,908400.0],["2005-07-14",8.2775,8.3084,8.2467,8.3013,1233600.0],["2005-07-15",8.2775,8.4247,8.2728,8.4247,1149300.0],["2005-07-18",8.4199,8.4484,8.2491,8.2918,1604700.0],["2005-07-19",8.3037,8.4318,8.3037,8.4176,1008900.0],["2005-07-20",8.382,8.5125,8.3701,8.5125,985800.0],["2005-07-21",8.5077,8.6573,8.4935,8.6478,1458000.0],["2005-07-22",8.6952,8.7213,8.5552,8.643,1250700.0],["2005-07-25",8.9705,9.037,8.6501,8.7759,1934400.0],["2005-07-26",9.3573,9.3573,8.8566,8.9088,2069400.0],["2005-07-27",8.9681,9.0536,8.9302,8.9634,1248600.0],["2005-07-28",8.9634,9.0773,8.9634,9.0417,720900.0],["2005-07-29",8.999,9.0773,8.9824,9.0726,827700.0],["2005-08-01",9.0726,9.1248,8.8495,8.9088,1297200.0],["2005-08-02",8.9658,9.0275,8.9325,8.9942,676200.0],["2005-08-03",8.9468,8.999,8.8637,8.9397,720900.0],["2005-08-04",8.923,8.9349,8.859,8.859,624900.0],["2005-08-05",8.9064,8.9302,8.8234,8.8803,683400.0],["2005-08-08",8.9373,8.9468,8.8519,8.9041,440400.0],["2005-08-09",8.9207,8.9254,8.7569,8.7925,1138500.0],["2005-08-10",8.84,8.9159,8.7261,8.8044,986100.0],["2005-08-11",8.8186,8.9254,8.7593,8.84,568200.0],["2005-08-12",8.821,8.8495,8.6762,8.783,426600.0],["2005-08-15",8.783,8.7902,8.6952,8.7807,663000.0],["2005-08-16",8.7451,8.7498,8.6264,8.662,621000.0],["2005-08-17",8.6264,8.6762,8.5861,8.5908,498300.0],["2005-08-18",8.5433,8.6478,8.4603,8.56,531300.0],["2005-08-19",8.5457,8.6335,8.5433,8.6145,317700.0],["2005-08-22",8.6145,8.6691,8.5528,8.6027,381900.0],["2005-08-23",8.5861,8.6406,8.541,8.5671,562200.0],["2005-08-24",8.5433,8.6834,8.4888,8.4983,487500.0],["2005-08-25",8.5244,8.624,8.522,8.5766,389700.0],["2005-08-26",8.5481,8.56,8.484,8.4864,523500.0],["2005-08-29",8.4793,8.56,8.4484,8.56,524100.0],["2005-08-30",8.5813,8.6193,8.5077,8.5671,763800.0],["2005-08-31",8.5433,8.8305,8.5196,8.8305,624900.0],["2005-09-01",8.8519,8.8874,8.6667,8.6857,604800.0],["2005-09-02",8.6881,8.7807,8.662,8.7332,410700.0],["2005-09-06",8.7925,8.8756,8.7261,8.8163,344700.0],["2005-09-07",8.84,8.84,8.662,8.7451,452700.0],["2005-09-08",8.6976,8.7688,8.6691,8.7166,436500.0],["2005-09-09",8.7213,8.7759,8.6739,8.7759,446400.0],["2005-09-12",8.8068,8.8163,8.7,8.7095,426300.0],["2005-09-13",8.5908,8.7047,8.5433,8.6193,707400.0],["2005-09-14",8.6193,8.6501,8.4793,8.5433,448800.0],["2005-09-15",8.5433,8.5837,8.4033,8.4484,532800.0],["2005-09-16",8.4484,8.5077,8.4081,8.4555,704100.0],["2005-09-19",8.4176,8.4603,8.382,8.4555,480600.0],["2005-09-20",8.503,8.5433,8.2918,8.344,673800.0],["2005-09-21",8.2942,8.3345,8.223,8.2728,838500.0],["2005-09-22",8.2728,8.2823,8.1897,8.2277,601200.0],["2005-09-23",8.1992,8.3677,8.1162,8.3393,447000.0],["2005-09-26",8.3535,8.3915,8.1945,8.2253,634800.0],["2005-09-27",8.2586,8.2586,8.0497,8.0948,1445700.0],["2005-09-28",8.0853,8.0924,8.0355,8.0663,816600.0],["2005-09-29",8.0426,8.0687,7.9619,8.0568,818400.0],["2005-09-30",8.026,8.1447,8.026,8.1352,1361700.0],["2005-10-03",8.1589,8.2823,8.1589,8.2064,644400.0],["2005-10-04",8.2301,8.3535,8.2301,8.2823,1139700.0],["2005-10-05",8.2586,8.2918,8.1423,8.1494,1185300.0],["2005-10-06",8.1518,8.166,7.8907,7.9168,1549500.0],["2005-10-07",7.9216,7.9951,7.8029,7.8599,1516500.0],["2005-10-10",7.886,7.9002,7.8219,7.867,759300.0],["2005-10-11",7.867,7.9453,7.8338,7.8385,1349700.0],["2005-10-12",7.8385,7.9263,7.829,7.867,1347300.0],["2005-10-13",7.8622,7.9123,7.8384,7.8741,798000.0],["2005-10-14",7.8741,7.9623,7.8527,7.9623,545100.0],["2005-10-17",7.9623,7.9623,7.8146,7.9289,648300.0],["2005-10-18",8.2077,8.5603,8.1934,8.4031,3575100.0],["2005-10-19",8.4507,8.5198,8.3649,8.4912,948600.0],["2005-10-20",8.5246,8.5246,8.2077,8.2768,1091400.0],["2005-10-21",8.3244,8.4936,8.2673,8.4864,1265700.0],["2005-10-24",8.0981,8.16,7.3857,7.7074,7293300.0],["2005-10-25",7.755,7.8765,7.5692,7.674,2801700.0],["2005-10-26",7.5287,7.6955,7.5144,7.6669,2874900.0],["2005-10-27",7.6478,7.6597,7.5406,7.6359,1767600.0],["2005-10-28",7.7312,7.9289,7.6502,7.8765,1869000.0],["2005-10-31",7.9456,8.2315,7.898,8.1648,2928600.0],["2005-11-01",8.1291,8.1457,8.0314,8.0767,1588500.0],["2005-11-02",7.6121,8.1648,7.6121,8.0767,1545600.0],["2005-11-03",8.0909,8.1386,8.0671,8.0957,1340400.0],["2005-11-04",8.141,8.1481,7.9909,8.0242,834000.0],["2005-11-07",8.0362,8.1362,7.9933,8.1172,1259700.0],["2005-11-08",8.1005,8.1315,7.9861,8.0671,1229700.0],["2005-11-09",8.0481,8.3411,8.029,8.2244,1245900.0],["2005-11-10",8.2458,8.4126,8.1862,8.3387,1278000.0],["2005-11-11",8.384,8.4626,8.3149,8.4459,914400.0],["2005-11-14",8.5651,8.5722,8.4698,8.4841,1539000.0],["2005-11-15",8.4459,8.4817,8.3411,8.3983,2389500.0],["2005-11-16",8.4102,8.4912,8.3459,8.4579,688200.0],["2005-11-17",8.4531,8.577,8.3888,8.577,1278600.0],["2005-11-18",8.6056,8.6937,8.5674,8.6937,1532400.0],["2005-11-21",8.689,8.7914,8.6008,8.7747,956700.0],["2005-11-22",8.7628,8.839,8.7223,8.7914,1121400.0],["2005-11-23",8.7986,8.8962,8.758,8.8891,860700.0],["2005-11-25",8.8748,8.8748,8.8033,8.8438,251400.0],["2005-11-28",8.82,8.839,8.6484,8.7414,1051200.0],["2005-11-29",8.7795,8.8105,8.6651,8.6723,1130400.0],["2005-11-30",8.6842,8.7676,8.6389,8.6675,1231800.0],["2005-12-01",8.6794,8.8557,8.6794,8.8557,1432200.0],["2005-12-02",8.8986,8.9439,8.851,8.9272,797100.0],["2005-12-05",8.8986,8.9391,8.8367,8.9177,1368300.0],["2005-12-06",8.9224,8.9248,8.8295,8.8796,648300.0],["2005-12-07",8.8891,8.9272,8.8176,8.8915,961200.0],["2005-12-08",8.9153,8.9224,8.7938,8.8224,426600.0],["2005-12-09",8.7914,8.8438,8.7604,8.8081,536700.0],["2005-12-12",8.8438,8.9415,8.7771,8.9344,945900.0],["2005-12-13",8.9272,8.9796,8.8319,8.9463,672000.0],["2005-12-14",8.9891,9.0011,8.9081,8.9081,428700.0],["2005-12-15",8.932,8.9344,8.7938,8.9105,496200.0],["2005-12-16",8.9224,9.0058,8.8676,8.9201,600300.0],["2005-12-19",8.9391,8.9391,8.7199,8.7461,644100.0],["2005-12-20",8.7533,8.82,8.6985,8.7747,327300.0],["2005-12-21",8.7795,8.8033,8.6937,8.7199,589200.0],["2005-12-22",8.7152,8.8128,8.6627,8.8081,569100.0],["2005-12-23",8.8581,8.9177,8.7771,8.8081,263400.0],["2005-12-27",8.82,8.8319,8.6175,8.6294,539700.0],["2005-12-28",8.6604,8.8176,8.6199,8.7962,406500.0],["2005-12-29",8.8105,8.8891,8.7533,8.8367,603000.0],["2005-12-30",8.7914,8.7914,8.689,8.6913,466500.0],["2006-01-03",8.6675,8.7866,8.4626,8.6961,1886100.0],["2006-01-04",8.7271,9.0273,8.7009,9.0225,1278900.0],["2006-01-05",9.0463,9.0463,8.9058,8.9153,777000.0],["2006-01-06",8.9486,9.306,8.901,9.2846,1329000.0],["2006-01-09",9.2822,9.4156,9.2417,9.3227,802800.0],["2006-01-10",9.2631,9.4013,9.225,9.3751,762600.0],["2006-01-11",9.4109,9.4156,9.1964,9.2298,644400.0],["2006-01-12",9.2393,9.2989,9.2131,9.225,365100.0],["2006-01-13",9.2717,9.3243,9.176,9.176,401100.0],["2006-01-17",9.219,9.2262,9.1329,9.2238,424500.0],["2006-01-18",9.2166,9.2549,9.1401,9.2023,630000.0],["2006-01-19",9.2023,9.3697,9.1593,9.3697,799200.0],["2006-01-20",9.3673,9.3793,9.0492,9.0708,1479900.0],["2006-01-23",9.1066,9.1353,9.0373,9.0588,909900.0],["2006-01-24",9.1258,9.3266,9.121,9.3075,1361700.0],["2006-01-25",9.3099,9.341,9.1401,9.1808,889500.0],["2006-01-26",9.2358,9.3075,9.0827,9.1473,1592400.0],["2006-01-27",9.1497,9.2788,9.0875,9.0875,2144700.0],["2006-01-30",8.9679,9.0014,8.8914,8.9679,2022900.0],["2006-01-31",9.054,9.7189,9.054,9.6088,4809900.0],["2006-02-01",9.4462,9.5108,9.2669,9.451,2300100.0],["2006-02-02",9.4677,9.5395,9.4008,9.4964,1407600.0],["2006-02-03",9.4486,9.5012,9.3888,9.451,743400.0],["2006-02-06",9.451,9.5347,9.451,9.5012,515100.0],["2006-02-07",9.5012,9.5132,9.2932,9.3171,879600.0],["2006-02-08",9.3243,9.4773,9.2764,9.4534,690600.0],["2006-02-09",9.4941,9.5754,9.4654,9.506,933300.0],["2006-02-10",9.518,9.6112,9.4821,9.5993,623700.0],["2006-02-13",9.6017,9.6375,9.4367,9.4367,656100.0],["2006-02-14",9.4701,9.683,9.4534,9.6686,753900.0],["2006-02-15",9.6615,9.6782,9.5562,9.671,463500.0],["2006-02-16",9.6806,9.7954,9.6638,9.7284,647100.0],["2006-02-17",9.7332,9.8671,9.6662,9.8289,692700.0],["2006-02-21",9.7858,9.9006,9.7858,9.8169,672900.0],["2006-02-22",9.8193,9.9676,9.8193,9.891,447900.0],["2006-02-23",9.8623,9.8863,9.8049,9.8121,472200.0],["2006-02-24",9.8145,9.9676,9.8073,9.9676,436200.0],["2006-02-27",9.9843,10.0417,9.9652,10.0273,590700.0],["2006-02-28",9.9891,10.0274,9.8623,9.9652,727800.0],["2006-03-01",10.0297,10.1613,9.9843,10.1278,810000.0],["2006-03-02",10.0728,10.1852,9.9699,10.0441,736500.0],["2006-03-03",10.0082,10.1134,9.9604,10.0704,802500.0],["2006-03-06",10.0465,10.0489,9.8313,9.9819,602100.0],["2006-03-07",9.9484,10.013,9.8647,9.9915,595200.0],["2006-03-08",9.9676,9.9676,9.8073,9.8336,704100.0],["2006-03-09",9.8576,9.903,9.793,9.8289,849600.0],["2006-03-10",9.8241,9.9963,9.8241,9.9723,1128300.0],["2006-03-13",10.0082,10.0847,9.9149,9.9413,631500.0],["2006-03-14",9.9078,10.08,9.9078,10.0417,446700.0],["2006-03-15",10.0058,10.1374,10.0058,10.1302,888900.0],["2006-03-16",10.1613,10.2713,10.123,10.1469,694500.0],["2006-03-17",10.1589,10.3071,10.1565,10.2952,1113900.0],["2006-03-20",10.2713,10.4602,10.2641,10.3885,959700.0],["2006-03-21",10.3932,10.4315,10.2211,10.2569,731700.0],["2006-03-22",10.2234,10.5583,10.2234,10.5319,768600.0],["2006-03-23",10.4961,10.5606,10.4506,10.5343,555900.0],["2006-03-24",10.5582,10.618,10.5248,10.6109,611100.0],["2006-03-27",10.6109,10.63,10.5296,10.5798,643500.0],["2006-03-28",10.5582,10.6467,10.5439,10.5822,566700.0],["2006-03-29",10.575,10.8811,10.5343,10.8357,1052400.0],["2006-03-30",10.7759,10.8452,10.6993,10.7854,799200.0],["2006-03-31",10.8093,10.9265,10.7711,10.8643,1624800.0],["2006-04-03",10.8811,11.0772,10.7615,10.8835,1977900.0],["2006-04-04",10.8859,11.1202,10.8333,10.8333,1680900.0],["2006-04-05",10.8572,10.9289,10.8476,10.905,743100.0],["2006-04-06",10.8859,10.9098,10.7591,10.8309,861300.0],["2006-04-07",10.8691,11.0031,10.8189,10.8907,782700.0],["2006-04-10",10.9026,10.9146,10.795,10.8596,633600.0],["2006-04-11",10.8931,10.9289,10.7591,10.7878,560700.0],["2006-04-12",10.8346,11.005,10.8346,10.9666,707400.0],["2006-04-13",10.9546,11.1633,10.933,11.0721,809400.0],["2006-04-17",11.0961,11.2113,11.0625,11.1225,1032300.0],["2006-04-18",11.1753,11.4128,11.1561,11.3912,1024200.0],["2006-04-19",11.4104,11.5496,11.372,11.5496,1085400.0],["2006-04-20",11.8758,11.9958,11.7127,11.7439,2121000.0],["2006-04-21",11.456,11.456,10.8586,11.0553,2623500.0],["2006-04-24",11.0433,11.2161,10.9426,11.2089,1584000.0],["2006-04-25",11.2449,11.3,11.1633,11.2737,1521300.0],["2006-04-26",11.312,11.3936,11.2713,11.3456,810600.0],["2006-04-27",11.3096,11.3672,11.1441,11.1441,1047300.0],["2006-04-28",10.933,11.2329,10.933,11.2161,1176000.0],["2006-05-01",11.2401,11.3072,11.1657,11.2305,1419000.0],["2006-05-02",11.2665,11.3912,11.1897,11.3912,1414200.0],["2006-05-03",11.4008,11.4584,11.3576,11.4176,782400.0],["2006-05-04",11.4488,11.5592,11.4152,11.4512,550800.0],["2006-05-05",11.504,11.6791,11.4416,11.6791,898800.0],["2006-05-08",11.7175,11.7175,11.54,11.54,539100.0],["2006-05-09",11.504,11.6095,11.456,11.552,543000.0],["2006-05-10",11.5304,11.6023,11.4224,11.5664,1045800.0],["2006-05-11",11.5616,11.5831,11.4344,11.468,979800.0],["2006-05-12",11.372,11.384,11.0961,11.1297,949500.0],["2006-05-15",11.0361,11.1033,10.813,10.9618,1372200.0],["2006-05-16",10.9234,11.0361,10.8682,10.9426,828000.0],["2006-05-17",10.9426,10.945,10.5155,10.6595,1466400.0],["2006-05-18",10.6979,10.789,10.6595,10.6811,915300.0],["2006-05-19",10.7242,10.7962,10.5419,10.6835,1516800.0],["2006-05-22",10.6595,10.6595,10.2828,10.5467,1142400.0],["2006-05-23",10.6019,10.6835,10.3884,10.3884,740100.0],["2006-05-24",10.3644,10.5419,10.1844,10.4603,835200.0],["2006-05-25",10.5515,10.5995,10.4675,10.5275,512400.0],["2006-05-26",10.5755,10.6859,10.5611,10.6715,681900.0],["2006-05-30",10.6331,10.6475,10.5011,10.5107,589800.0],["2006-05-31",10.9402,11.3384,10.8562,11.0289,2370000.0],["2006-06-01",11.0073,11.348,11.0073,11.3192,1177200.0],["2006-06-02",11.3792,11.5112,11.2353,11.2761,873300.0],["2006-06-05",11.2281,11.3312,11.0265,11.0481,725400.0],["2006-06-06",11.1009,11.1513,10.9138,11.0241,788400.0],["2006-06-07",11.0313,11.1609,10.8082,10.8082,877500.0],["2006-06-08",10.6643,10.801,10.3812,10.7578,1244400.0],["2006-06-09",10.7962,10.9042,10.7051,10.7267,689700.0],["2006-06-12",10.7386,10.7386,10.3812,10.3836,854100.0],["2006-06-13",10.2276,10.4315,10.1988,10.2372,917100.0],["2006-06-14",10.2444,10.3716,10.1652,10.2564,1073400.0],["2006-06-15",10.3404,10.6211,10.3404,10.6043,1287000.0],["2006-06-16",10.5923,10.6163,10.4148,10.4603,1230300.0],["2006-06-19",10.4531,10.5779,10.242,10.2948,977400.0],["2006-06-20",10.2828,10.4052,10.1772,10.1964,877500.0],["2006-06-21",10.2132,10.6043,10.2108,10.5563,1553700.0],["2006-06-22",10.4963,10.5323,10.3284,10.4627,741600.0],["2006-06-23",10.4268,10.7267,10.3476,10.6403,719100.0],["2006-06-26",10.6883,10.8682,10.6235,10.8082,798300.0],["2006-06-27",10.8178,10.9234,10.5371,10.5707,863100.0],["2006-06-28",10.5707,10.6811,10.4172,10.5443,683100.0],["2006-06-29",10.6283,10.9018,10.6259,10.8994,841200.0],["2006-06-30",10.9258,11.0313,10.8922,11.0313,1105800.0],["2006-07-03",11.0457,11.0913,10.9882,11.0865,305100.0],["2006-07-05",11.0265,11.0265,10.741,10.9282,1121700.0],["2006-07-06",10.969,11.1153,10.9234,10.9978,697200.0],["2006-07-07",10.9786,11.1105,10.8994,10.9474,805500.0],["2006-07-10",11.0481,11.2017,10.9954,11.0673,973500.0],["2006-07-11",11.0433,11.1273,10.8802,11.1249,524400.0],["2006-07-12",11.0841,11.1345,10.7842,10.7986,645000.0],["2006-07-13",10.7734,10.8046,10.3666,10.3666,1133400.0],["2006-07-14",10.3497,10.3497,10.0729,10.1788,1888500.0],["2006-07-17",10.1933,10.2631,9.8684,9.8852,1443600.0],["2006-07-18",9.9093,10.0248,9.6469,9.8226,2008200.0],["2006-07-19",9.7456,9.8274,9.6277,9.6878,3579900.0],["2006-07-20",9.7119,9.7119,9.2185,9.2209,3239100.0],["2006-07-21",9.1968,9.1992,8.9441,8.9465,2300100.0],["2006-07-24",9.0187,9.2618,9.0187,9.2281,2205000.0],["2006-07-25",9.2185,9.3701,9.1463,9.257,2096400.0],["2006-07-26",9.257,9.3316,9.1463,9.3172,2584500.0],["2006-07-27",9.3894,9.606,9.2016,9.2233,2553300.0],["2006-07-28",9.3027,9.5555,9.3027,9.4832,1696500.0],["2006-07-31",9.4736,9.5001,9.3581,9.4568,1069500.0],["2006-08-01",9.399,9.4207,9.245,9.2642,1734600.0],["2006-08-02",9.3244,9.5892,9.3148,9.4905,1083300.0],["2006-08-03",9.4183,9.6301,9.399,9.5675,591000.0],["2006-08-04",9.6517,9.6902,9.2907,9.4327,1051200.0],["2006-08-07",9.3846,9.4784,9.3316,9.3629,825300.0],["2006-08-08",9.3749,9.4014,9.1439,9.204,896700.0],["2006-08-09",9.3388,9.3509,9.0187,9.0283,1453500.0],["2006-08-10",9.0139,9.192,8.9778,9.1824,1103700.0],["2006-08-11",9.1463,9.1583,8.92,8.9778,846900.0],["2006-08-14",9.0596,9.1366,8.8839,8.9056,783600.0],["2006-08-15",9.038,9.245,8.9995,9.2377,681900.0],["2006-08-16",9.2666,9.5579,9.2185,9.529,1041900.0],["2006-08-17",9.4808,9.5916,9.4592,9.5338,1073700.0],["2006-08-18",9.5314,9.6132,9.5194,9.5675,1472700.0],["2006-08-21",9.5073,9.529,9.387,9.399,1492800.0],["2006-08-22",9.4014,9.5169,9.387,9.4471,723900.0],["2006-08-23",9.4471,9.5362,9.2787,9.3099,921900.0],["2006-08-24",9.3099,9.3099,9.0765,9.0957,1013100.0],["2006-08-25",9.0933,9.1342,8.9585,8.9922,1389000.0],["2006-08-28",8.9898,9.127,8.9874,9.0957,1241700.0],["2006-08-29",9.0981,9.1728,8.9922,9.1174,970200.0],["2006-08-30",9.1487,9.2137,9.0861,9.1583,613800.0],["2006-08-31",9.1968,9.204,9.0837,9.0981,596400.0],["2006-09-01",9.1463,9.322,9.0548,9.2714,727200.0],["2006-09-05",9.2931,9.3292,9.2113,9.2594,667500.0],["2006-09-06",9.1583,9.2714,9.1078,9.2305,1268100.0],["2006-09-07",9.1703,9.1703,8.9946,9.062,888000.0],["2006-09-08",9.0957,9.2979,9.0861,9.2353,1364400.0],["2006-09-11",9.1679,9.2426,9.1102,9.1511,1213200.0],["2006-09-12",9.1463,9.2666,9.1246,9.2618,762600.0],["2006-09-13",9.2666,9.4183,9.2498,9.399,625500.0],["2006-09-14",9.399,9.4616,9.3701,9.4062,733800.0],["2006-09-15",9.4616,9.5386,9.4399,9.4399,1066200.0],["2006-09-18",9.3942,9.4159,9.2353,9.2594,1352100.0],["2006-09-19",9.2498,9.2787,9.1126,9.2185,405600.0],["2006-09-20",9.2787,9.3581,9.2498,9.334,896700.0],["2006-09-21",9.3701,9.3749,9.1511,9.2185,1011900.0],["2006-09-22",9.1776,9.2161,9.0693,9.1655,625800.0],["2006-09-25",9.1944,9.1944,9.0331,9.103,645900.0],["2006-09-26",9.103,9.2883,9.103,9.2763,728100.0],["2006-09-27",9.2546,9.2931,9.192,9.2377,843300.0],["2006-09-28",9.2257,9.3918,9.2257,9.3822,880500.0],["2006-09-29",9.399,9.4616,9.3292,9.4014,1465200.0],["2006-10-02",9.3629,9.4929,9.2787,9.4303,1031700.0],["2006-10-03",9.387,9.3942,9.245,9.2931,636900.0],["2006-10-04",9.2931,9.5916,9.2907,9.5771,1056300.0],["2006-10-05",9.2787,9.7408,9.2787,9.736,1299300.0],["2006-10-06",9.7119,9.7913,9.6469,9.7504,730200.0],["2006-10-09",9.7023,9.7769,9.6301,9.7504,834900.0],["2006-10-10",9.7889,9.9045,9.7239,9.8852,979800.0],["2006-10-11",9.8659,10.0104,9.813,9.902,1513500.0],["2006-10-12",9.9999,10.1738,9.9733,10.1714,874800.0],["2006-10-13",10.169,10.7197,10.14,10.5313,2952000.0],["2006-10-16",10.5385,10.5554,10.4395,10.5313,869700.0],["2006-10-17",10.4516,10.4564,10.2366,10.309,1096200.0],["2006-10-18",10.3622,10.4226,10.2124,10.2897,773700.0],["2006-10-19",10.2704,10.4346,10.2245,10.3622,1026000.0],["2006-10-20",10.338,10.3477,9.9419,10.0506,2274300.0],["2006-10-23",9.9781,10.0892,9.9371,9.9467,1568400.0],["2006-10-24",9.8815,9.8984,9.7946,9.8429,1635600.0],["2006-10-25",9.8066,9.8646,9.7414,9.8549,1790700.0],["2006-10-26",9.9033,10.0144,9.826,9.9781,2642700.0],["2006-10-27",9.9588,10.0989,9.7704,9.8091,1680900.0],["2006-10-30",9.7704,9.8115,9.6931,9.7825,1409400.0],["2006-10-31",9.7583,9.8815,9.6979,9.8453,1149600.0],["2006-11-01",9.9008,9.9033,9.6569,9.6834,979500.0],["2006-11-02",9.6231,9.6859,9.5506,9.5772,1012500.0],["2006-11-03",9.6255,9.6979,9.4202,9.4878,1490100.0],["2006-11-06",9.3622,9.7559,9.297,9.6617,935700.0],["2006-11-07",9.6738,9.9153,9.6738,9.9033,1360200.0],["2006-11-08",9.8308,9.9588,9.8308,9.896,1338000.0],["2006-11-09",9.9347,9.9492,9.6979,9.7342,1110300.0],["2006-11-10",9.7607,9.7607,9.6303,9.6979,1137300.0],["2006-11-13",9.6738,9.8405,9.669,9.8115,1134300.0],["2006-11-14",9.8115,9.9443,9.7245,9.9226,2043900.0],["2006-11-15",9.9491,10.0168,9.9395,9.9902,1714800.0],["2006-11-16",10.0723,10.0965,9.9805,10.0361,1932300.0],["2006-11-17",10.0289,10.0651,9.9757,10.0651,1923900.0],["2006-11-20",10.0941,10.1279,10.0047,10.0409,1500000.0],["2006-11-21",10.0409,10.0917,9.9854,10.0289,2114100.0],["2006-11-22",10.053,10.1086,10.0023,10.0941,1091100.0],["2006-11-24",10.0337,10.1762,10.024,10.1762,411900.0],["2006-11-27",10.1665,10.1979,9.838,9.8429,1036800.0],["2006-11-28",9.8066,9.8501,9.7342,9.7946,1803300.0],["2006-11-29",9.8549,9.9467,9.8525,9.9226,1930500.0],["2006-11-30",9.9226,10.1279,9.9226,10.0892,1153800.0],["2006-12-01",10.1665,10.1931,9.9395,10.0868,1700400.0],["2006-12-04",10.0941,10.1931,10.0772,10.1545,1049400.0],["2006-12-05",10.1883,10.2221,10.1255,10.1617,1453800.0],["2006-12-06",10.1206,10.169,10.1037,10.1231,874800.0],["2006-12-07",10.169,10.1786,10.1013,10.1086,1552800.0],["2006-12-08",10.1086,10.2173,10.0723,10.1231,521700.0],["2006-12-11",10.0796,10.0989,9.8791,9.9153,1583100.0],["2006-12-12",9.867,9.9588,9.8501,9.954,1466700.0],["2006-12-13",10.0144,10.0361,9.8694,9.8743,875400.0],["2006-12-14",9.8912,9.9854,9.8815,9.9178,728400.0],["2006-12-15",9.9588,9.9588,9.7583,9.7583,1252500.0],["2006-12-18",9.8429,9.8429,9.6593,9.6593,793500.0],["2006-12-19",9.5892,9.6738,9.5748,9.6376,767100.0],["2006-12-20",9.6545,9.7028,9.5675,9.6182,1519800.0],["2006-12-21",9.6738,9.7511,9.6617,9.6979,1226100.0],["2006-12-22",9.7463,9.7728,9.5675,9.5675,523500.0],["2006-12-26",9.5579,9.739,9.5579,9.7173,474900.0],["2006-12-27",9.7946,9.8018,9.7318,9.7825,366300.0],["2006-12-28",9.7511,9.7873,9.7052,9.7052,627600.0],["2006-12-29",9.6859,9.7221,9.5699,9.5699,639000.0],["2007-01-03",9.6641,9.7342,9.611,9.7293,1762800.0],["2007-01-04",9.7293,9.7704,9.64,9.7583,905700.0],["2007-01-05",9.7221,9.7221,9.5409,9.553,1200300.0],["2007-01-08",9.5409,9.6158,9.4636,9.582,1484400.0],["2007-01-09",9.582,9.611,9.5047,9.582,786600.0],["2007-01-10",9.5434,9.5868,9.4612,9.5675,1001100.0],["2007-01-11",9.5965,9.8574,9.5965,9.8405,1140600.0],["2007-01-12",9.8332,9.9926,9.8115,9.9805,935400.0],["2007-01-16",10.0168,10.0723,9.9685,10.0289,821700.0],["2007-01-17",10.0289,10.0699,9.9709,9.9805,567900.0],["2007-01-18",9.989,10.0739,9.8726,9.8751,609300.0],["2007-01-19",9.8363,9.9284,9.8023,9.8993,508500.0],["2007-01-22",9.8775,9.8775,9.7659,9.8508,506100.0],["2007-01-23",9.8314,10.0157,9.8266,10.0012,643200.0],["2007-01-24",10.0012,10.0739,9.9793,10.0254,726300.0],["2007-01-25",10.0254,10.0278,9.8532,9.9478,1083900.0],["2007-01-26",9.9575,9.9866,9.8823,9.9187,783600.0],["2007-01-29",9.8945,9.9308,9.7587,9.7926,1867200.0],["2007-01-30",9.7926,9.8702,9.635,9.6641,2267400.0],["2007-01-31",9.6762,9.9308,9.6665,9.8872,2264100.0],["2007-02-01",9.9478,10.1685,9.9478,10.1442,1380000.0],["2007-02-02",10.1952,10.217,10.0763,10.1345,1231200.0],["2007-02-05",10.1103,10.1636,10.0594,10.0739,1304700.0],["2007-02-06",10.0739,10.1079,10.0569,10.0691,917100.0],["2007-02-07",10.0642,10.1321,10.04,10.1127,937500.0],["2007-02-08",10.1127,10.1248,10.0278,10.0788,908100.0],["2007-02-09",10.0569,10.0715,9.8266,9.8387,1104000.0],["2007-02-12",9.8896,9.9284,9.795,9.8314,633600.0],["2007-02-13",9.8726,9.8799,9.7926,9.8605,1125900.0],["2007-02-14",9.8629,9.9405,9.846,9.9017,787800.0],["2007-02-15",9.9187,10.0594,9.9114,10.0303,1297800.0],["2007-02-16",10.0181,10.0327,9.9211,10.006,340800.0],["2007-02-20",9.9818,10.1636,9.943,10.1564,618600.0],["2007-02-21",10.1491,10.1855,10.0691,10.103,900000.0],["2007-02-22",10.0982,10.1442,10.0424,10.1176,648900.0],["2007-02-23",10.137,10.2606,10.1127,10.2509,715800.0],["2007-02-26",10.2631,10.3116,10.1952,10.2388,1037100.0],["2007-02-27",10.1127,10.1588,9.7344,9.846,1305900.0],["2007-02-28",9.846,9.9454,9.7271,9.8241,1042200.0],["2007-03-01",9.7247,9.8557,9.3634,9.8266,798600.0],["2007-03-02",9.8266,9.8508,9.5865,9.6034,700200.0],["2007-03-05",9.5089,9.5258,9.3173,9.3221,1869900.0],["2007-03-06",9.3803,9.4579,9.3512,9.4288,1674000.0],["2007-03-07",9.4458,9.5016,9.3367,9.4434,1546200.0],["2007-03-08",9.5089,9.5525,9.4725,9.5016,1011300.0],["2007-03-09",9.5331,9.6034,9.4798,9.5404,1260600.0],["2007-03-12",9.5089,9.5549,9.4798,9.5307,1154400.0],["2007-03-13",9.4701,9.5064,9.3779,9.39,969600.0],["2007-03-14",9.3828,9.5113,9.3367,9.4652,1733100.0],["2007-03-15",9.4652,9.5671,9.4579,9.5622,1640400.0],["2007-03-16",9.5477,9.5646,9.4482,9.4652,734700.0],["2007-03-19",9.5186,9.5622,9.4652,9.4967,1432500.0],["2007-03-20",9.4773,9.6156,9.4652,9.6156,872700.0],["2007-03-21",9.6156,9.7805,9.5792,9.7611,1001700.0],["2007-03-22",9.8072,9.8969,9.7781,9.8969,1016400.0],["2007-03-23",9.9187,9.943,9.8605,9.8848,840300.0],["2007-03-26",9.8775,9.9042,9.7271,9.7489,1077300.0],["2007-03-27",9.7004,9.7126,9.5865,9.6034,1290900.0],["2007-03-28",9.5816,9.6131,9.4895,9.521,1523100.0],["2007-03-29",9.5452,9.5477,9.3609,9.4288,1843500.0],["2007-03-30",9.4507,9.4967,9.3634,9.4967,1716000.0],["2007-04-02",9.5258,9.5792,9.4919,9.5743,1009800.0],["2007-04-03",9.6034,9.635,9.5646,9.5792,1036800.0],["2007-04-04",9.5622,9.5937,9.4919,9.5937,972600.0],["2007-04-05",9.5937,9.6034,9.5186,9.5574,501900.0],["2007-04-09",9.5671,9.5913,9.5355,9.5792,490200.0],["2007-04-10",9.5816,9.5889,9.4943,9.5137,932700.0],["2007-04-11",9.5283,9.5671,9.4288,9.4652,950100.0],["2007-04-12",9.4664,9.5419,9.3885,9.5298,486600.0],["2007-04-13",9.5249,9.6807,9.4859,9.6759,1348800.0],["2007-04-16",9.7368,9.8999,9.7368,9.8926,1101300.0],["2007-04-17",9.8975,9.9608,9.8731,9.9267,783900.0],["2007-04-18",9.9072,9.9973,9.8537,9.9657,903900.0],["2007-04-19",10.1727,10.1727,9.8561,9.9024,893700.0],["2007-04-20",9.9852,10.0461,9.9779,10.0339,543600.0],["2007-04-23",10.0339,10.2409,10.0144,10.1313,1314000.0],["2007-04-24",10.1678,10.2531,10.0704,10.2458,1474800.0],["2007-04-25",9.4859,9.9365,9.4859,9.7416,6737400.0],["2007-04-26",9.4567,9.7733,9.4567,9.7636,3285900.0],["2007-04-27",9.7489,9.7782,9.6564,9.7514,1878900.0],["2007-04-30",9.934,9.934,9.6199,9.6199,3010500.0],["2007-05-01",9.6199,9.6929,9.5955,9.6345,2081400.0],["2007-05-02",9.6345,9.8512,9.5346,9.822,2237700.0],["2007-05-03",9.8853,9.9097,9.7855,9.7879,2174700.0],["2007-05-04",9.7855,9.7903,9.7124,9.7465,1327800.0],["2007-05-07",9.7611,9.8196,9.6564,9.7416,1471500.0],["2007-05-08",9.6807,9.7903,9.6613,9.7757,1098300.0],["2007-05-09",9.7246,9.7514,9.671,9.7051,1884900.0],["2007-05-10",9.6491,9.6807,9.559,9.5785,813300.0],["2007-05-11",9.6126,9.6272,9.5078,9.5979,1836900.0],["2007-05-14",9.5906,9.6174,9.4494,9.4883,1461900.0],["2007-05-15",9.503,9.5103,9.2253,9.3495,3562200.0],["2007-05-16",9.3641,9.425,9.3154,9.4202,1920000.0],["2007-05-17",9.369,9.3788,9.2911,9.3203,2995800.0],["2007-05-18",9.3593,9.4372,9.313,9.3471,2049600.0],["2007-05-21",9.33,9.408,9.3252,9.3763,2010000.0],["2007-05-22",9.3763,9.3885,9.3057,9.3617,2047500.0],["2007-05-23",9.3763,9.4226,9.3325,9.3617,2608500.0],["2007-05-24",9.3617,9.4323,9.3154,9.3374,3192900.0],["2007-05-25",9.352,9.5054,9.3447,9.481,1880700.0],["2007-05-29",9.4567,9.5249,9.4275,9.4957,2552400.0],["2007-05-30",9.4396,9.5955,9.4372,9.5955,1976700.0],["2007-05-31",9.632,9.7709,9.6199,9.7514,3068400.0],["2007-06-01",9.8025,9.8707,9.7416,9.8269,2345700.0],["2007-06-04",9.783,9.9243,9.783,9.9097,2005200.0],["2007-06-05",9.861,9.9219,9.8464,9.8878,2646000.0],["2007-06-06",9.8634,9.9097,9.8025,9.8488,2802300.0],["2007-06-07",9.6686,9.7782,9.5931,9.5931,2349600.0],["2007-06-08",9.5687,9.7197,9.5492,9.7197,1237500.0],["2007-06-11",9.6734,9.7489,9.6418,9.7246,1209000.0],["2007-06-12",9.7027,9.7903,9.6442,9.7465,2622600.0],["2007-06-13",9.7635,9.8829,9.7514,9.8707,1723200.0],["2007-06-14",9.8829,9.9998,9.8805,9.9438,1622400.0],["2007-06-15",9.9438,10.0144,9.8658,9.9072,2787000.0],["2007-06-18",9.9243,10.0729,9.8878,9.9876,2930400.0],["2007-06-19",9.9365,10.0144,9.9097,9.9608,1674900.0],["2007-06-20",9.9438,9.9973,9.8464,9.8658,2760300.0],["2007-06-21",9.8561,9.9365,9.7733,9.8756,1691100.0],["2007-06-22",9.839,9.8804,9.8025,9.8561,2030100.0],["2007-06-25",9.839,9.9803,9.7879,9.8025,2256000.0],["2007-06-26",9.8317,9.8634,9.6905,9.7392,2862300.0],["2007-06-27",9.6783,9.7343,9.6199,9.7221,2970300.0],["2007-06-28",9.7416,9.8293,9.6856,9.7368,2181300.0],["2007-06-29",9.7611,9.8585,9.7392,9.8098,3154200.0],["2007-07-02",9.822,9.9243,9.822,9.8804,1667400.0],["2007-07-03",9.9194,9.9657,9.878,9.8878,504000.0],["2007-07-05",9.917,9.973,9.8902,9.9267,2132100.0],["2007-07-06",9.9389,9.956,9.8537,9.8999,1656900.0],["2007-07-09",9.8756,9.9145,9.7976,9.8634,1954500.0],["2007-07-10",9.5785,9.5785,9.4031,9.4202,5257200.0],["2007-07-11",9.4128,9.503,9.4007,9.5005,3871500.0],["2007-07-12",9.5238,9.6314,9.5238,9.6314,2257200.0],["2007-07-13",9.646,9.717,9.624,9.7047,1755000.0],["2007-07-16",9.6607,9.6974,9.5433,9.5751,2010000.0],["2007-07-17",9.5727,9.7414,9.5727,9.7219,2370600.0],["2007-07-18",9.6925,9.7194,9.4969,9.5604,2468700.0],["2007-07-19",9.5629,9.6558,9.5458,9.6045,2171100.0],["2007-07-20",9.5702,9.5922,9.3697,9.4797,2080500.0],["2007-07-23",9.514,9.5922,9.4528,9.4944,1697700.0],["2007-07-24",9.4039,9.4382,9.2719,9.3036,1571100.0],["2007-07-25",9.3085,9.3574,9.0811,9.2792,2517600.0],["2007-07-26",9.2376,10.1963,9.1716,9.9346,8260500.0],["2007-07-27",9.964,10.0447,9.7488,9.7512,3384300.0],["2007-07-30",9.7977,10.2673,9.6876,10.2061,3302400.0],["2007-07-31",10.2379,10.3944,10.0251,10.0374,2676900.0],["2007-08-01",10.0692,10.211,9.9909,10.2086,2568300.0],["2007-08-02",10.2501,10.4018,10.1817,10.3724,2597700.0],["2007-08-03",10.3309,10.392,10.1572,10.1621,3069000.0],["2007-08-06",10.2428,10.5412,10.0741,10.5143,3156600.0],["2007-08-07",10.4556,10.9912,10.414,10.9227,4214700.0],["2007-08-08",11.1233,11.3948,10.9545,11.2676,5322600.0],["2007-08-09",11.0548,11.3727,10.8371,10.9081,5140500.0],["2007-08-10",10.7589,10.7589,10.1303,10.2722,3881700.0],["2007-08-13",10.4067,10.4189,10.0105,10.2746,2437500.0],["2007-08-14",10.2844,10.3627,9.9053,10.0961,1616700.0],["2007-08-15",10.0961,10.2868,9.8124,9.849,1326000.0],["2007-08-16",9.7537,9.8857,9.5384,9.7683,2408400.0],["2007-08-17",9.7683,10.4287,9.6387,9.6607,2657700.0],["2007-08-20",9.6754,9.8246,9.6143,9.7683,1643700.0],["2007-08-21",9.7341,9.8099,9.5458,9.6901,1543800.0],["2007-08-22",9.7586,9.9151,9.7561,9.8662,1453200.0],["2007-08-23",9.9126,9.942,9.6094,9.6583,1881900.0],["2007-08-24",9.6265,9.7463,9.6265,9.7268,1268100.0],["2007-08-27",9.673,9.8026,9.6558,9.7194,1307700.0],["2007-08-28",9.5996,9.6485,9.3085,9.3281,1873500.0],["2007-08-29",9.3281,9.7243,9.2645,9.717,2187600.0],["2007-08-30",9.6583,9.7292,9.5556,9.646,1467600.0],["2007-08-31",9.7634,9.942,9.7219,9.8833,1560900.0],["2007-09-04",9.8906,10.0105,9.805,9.9469,1205100.0],["2007-09-05",9.9175,9.9567,9.7903,9.8515,1059900.0],["2007-09-06",9.9004,9.9542,9.7928,9.9029,890100.0],["2007-09-07",9.761,9.7708,9.5115,9.5409,1206900.0],["2007-09-10",9.5482,9.6558,9.3917,9.5287,965400.0],["2007-09-11",9.5678,9.7659,9.5458,9.7341,1128000.0],["2007-09-12",9.7268,9.7781,9.5604,9.6094,953400.0],["2007-09-13",9.6852,9.6925,9.377,9.4113,1737900.0],["2007-09-14",9.3452,9.4724,9.3428,9.4137,1255800.0],["2007-09-17",9.3721,9.4626,9.2523,9.2547,1306500.0],["2007-09-18",9.2939,9.5556,9.2352,9.5531,1639200.0],["2007-09-19",9.5776,9.6485,9.3672,9.3795,1949100.0],["2007-09-20",9.3892,9.4015,9.2107,9.267,1409400.0],["2007-09-21",9.2645,9.5384,9.2572,9.4039,2185800.0],["2007-09-24",9.4284,9.6094,9.3208,9.4895,1893600.0],["2007-09-25",9.2963,9.4651,9.2963,9.3183,2102100.0],["2007-09-26",9.3452,9.5702,9.3354,9.5604,1254600.0],["2007-09-27",9.6069,9.6069,9.4773,9.5311,1103100.0],["2007-09-28",9.4651,9.7047,9.3672,9.5653,2415900.0],["2007-10-01",9.6118,9.7634,9.6118,9.7439,1342500.0],["2007-10-02",9.7317,9.8368,9.7072,9.8124,1123200.0],["2007-10-03",9.7512,9.8173,9.6412,9.646,795600.0],["2007-10-04",9.6999,9.7317,9.6167,9.6607,1057500.0],["2007-10-05",9.7414,9.9762,9.6925,9.9053,1014900.0],["2007-10-08",9.9224,10.0154,9.827,9.8564,582000.0],["2007-10-09",9.9053,9.9053,9.7194,9.8246,756900.0],["2007-10-10",9.8564,9.8882,9.7463,9.8368,813300.0],["2007-10-11",9.92,10.0007,9.7292,9.7928,1244100.0],["2007-10-12",9.7855,9.8344,9.6876,9.7292,1160400.0],["2007-10-15",9.646,9.8026,9.5996,9.7903,1781400.0],["2007-10-16",9.7586,9.8931,9.5751,9.5947,1516800.0],["2007-10-17",9.6681,9.6681,9.5017,9.5482,1399800.0],["2007-10-18",9.5077,9.5691,9.3677,9.3972,1312500.0],["2007-10-19",9.3972,9.4561,9.0558,9.0558,1509600.0],["2007-10-22",9.0287,9.2744,8.9796,9.1491,1692300.0],["2007-10-23",9.2523,9.3947,9.014,9.348,1834500.0],["2007-10-24",9.3554,9.4512,9.267,9.407,2712000.0],["2007-10-25",9.8859,9.9203,9.4463,9.4979,4074000.0],["2007-10-26",9.5789,9.6403,9.3996,9.52,2655000.0],["2007-10-29",9.5912,9.7877,9.5789,9.7877,1927200.0],["2007-10-30",9.7877,9.8123,9.52,9.5249,1805400.0],["2007-10-31",9.5445,9.687,9.4193,9.6673,2268300.0],["2007-11-01",9.5396,9.6551,9.4365,9.5986,1539300.0],["2007-11-02",9.5789,9.7165,9.5765,9.6354,953400.0],["2007-11-05",9.5789,9.7926,9.5077,9.6968,1624800.0],["2007-11-06",9.6624,9.7754,9.5863,9.7533,907800.0],["2007-11-07",9.6723,9.8073,9.5544,9.5863,1569900.0],["2007-11-08",9.6305,9.6305,9.3677,9.5568,1553100.0],["2007-11-09",9.488,9.5961,9.4193,9.4242,1207800.0],["2007-11-12",9.4365,9.547,9.2744,9.2965,1280100.0],["2007-11-13",9.3112,9.4119,9.2277,9.3382,971400.0],["2007-11-14",9.4045,9.434,9.2277,9.2498,1245600.0],["2007-11-15",9.2375,9.353,9.1565,9.1761,1424400.0],["2007-11-16",9.1982,9.2621,8.9575,9.0705,1979100.0],["2007-11-19",9.0238,9.0361,8.9231,8.9428,1011300.0],["2007-11-20",8.9182,9.0877,8.8568,9.0509,1489500.0],["2007-11-21",8.9723,9.0484,8.8912,8.9035,1088100.0],["2007-11-23",8.9575,9.1147,8.9551,9.0509,575700.0],["2007-11-26",9.0287,9.1393,8.9207,8.9207,1099800.0],["2007-11-27",8.9452,9.0828,8.8789,9.014,1234200.0],["2007-11-28",9.014,9.2031,9.014,9.154,1548600.0],["2007-11-29",9.0803,9.2645,9.0803,9.1417,1339200.0],["2007-11-30",9.2154,9.348,9.0459,9.1466,1840800.0],["2007-12-03",9.1319,9.1737,9.0042,9.0828,1193100.0],["2007-12-04",9.0361,9.1908,9.0361,9.1172,1074300.0],["2007-12-05",9.213,9.4365,9.1909,9.3775,1147500.0],["2007-12-06",9.353,9.5863,9.3382,9.574,703200.0],["2007-12-07",9.6158,9.6944,9.5175,9.6109,747000.0],["2007-12-10",9.6575,9.7951,9.6305,9.7877,849900.0],["2007-12-11",9.7926,9.8491,9.488,9.4905,1119300.0],["2007-12-12",9.5765,9.7435,9.4021,9.5568,990600.0],["2007-12-13",9.5323,9.6428,9.493,9.633,687900.0],["2007-12-14",9.574,9.6207,9.348,9.348,1013100.0],["2007-12-17",9.3235,9.3382,9.0656,9.0754,1736100.0],["2007-12-18",9.1417,9.2473,9.041,9.2375,1438200.0],["2007-12-19",9.2007,9.4094,9.2007,9.3824,2194200.0],["2007-12-20",9.434,9.5666,9.3038,9.4561,1761900.0],["2007-12-21",9.5494,9.6354,9.2351,9.3726,2564400.0],["2007-12-24",9.4438,9.4438,9.3529,9.4315,588600.0],["2007-12-26",9.3947,9.4463,9.3407,9.4094,752100.0],["2007-12-27",9.3898,9.407,9.1565,9.1687,862800.0],["2007-12-28",9.1737,9.2572,9.0926,9.2228,633600.0],["2007-12-31",9.2228,9.3014,9.1319,9.1516,900600.0],["2008-01-02",9.1098,9.2301,8.987,9.041,990600.0],["2008-01-03",9.0631,9.0902,8.9059,8.9305,1338900.0],["2008-01-04",8.9035,8.9158,8.4909,8.5228,2016300.0],["2008-01-07",8.5621,8.6579,8.4393,8.5007,1480500.0],["2008-01-08",8.5817,8.648,8.3189,8.3238,1718400.0],["2008-01-09",8.3263,8.4393,8.228,8.4196,1368300.0],["2008-01-10",8.3435,8.653,8.2845,8.5473,1538100.0],["2008-01-11",8.4737,8.508,8.3189,8.3263,2176200.0],["2008-01-14",8.4,8.4614,8.3066,8.4221,919200.0],["2008-01-15",8.2944,8.4123,8.2944,8.3238,2227200.0],["2008-01-16",8.2526,8.4614,8.228,8.2477,2562900.0],["2008-01-17",8.3107,8.4342,7.9822,7.9945,1765200.0],["2008-01-18",8.0316,8.2712,7.9995,8.0637,1915800.0],["2008-01-22",7.6068,8.1131,7.6068,7.997,1889400.0],["2008-01-23",7.8143,8.3971,7.7797,8.3601,2250300.0],["2008-01-24",8.4317,8.4786,8.1897,8.3774,2081100.0],["2008-01-25",8.4218,8.5725,8.3551,8.5008,2006400.0],["2008-01-28",8.533,8.6367,8.323,8.5972,2874300.0],["2008-01-29",8.3453,8.5404,8.0909,8.323,3069600.0],["2008-01-30",8.2588,8.5329,8.1748,8.2736,1819800.0],["2008-01-31",8.1822,8.5033,8.1477,8.4514,2226000.0],["2008-02-01",8.4514,8.7256,8.3946,8.7256,1801500.0],["2008-02-04",8.691,8.8046,8.607,8.7503,1378500.0],["2008-02-05",8.6095,8.7058,8.5206,8.6219,2102400.0],["2008-02-06",8.6984,8.7626,8.57,8.5972,1556100.0],["2008-02-07",8.5651,8.7429,8.4836,8.7058,1564200.0],["2008-02-08",8.6713,8.7626,8.4317,8.6885,1809300.0],["2008-02-11",8.654,8.7725,8.5453,8.7602,1701000.0],["2008-02-12",8.8417,8.9084,8.7577,8.8466,1500600.0],["2008-02-13",8.7947,9.0837,8.7947,9.0467,1615800.0],["2008-02-14",9.0738,9.1109,8.8244,8.8664,1173000.0],["2008-02-15",8.8664,8.9256,8.7231,8.9108,1048500.0],["2008-02-19",8.9874,9.0565,8.8787,8.9232,1202100.0],["2008-02-20",8.8985,9.059,8.817,9.0442,1294200.0],["2008-02-21",9.0961,9.1553,8.7898,8.8787,1426800.0],["2008-02-22",8.8861,8.8886,8.6713,8.8466,1320900.0],["2008-02-25",8.7379,8.7379,8.4021,8.6342,3807300.0],["2008-02-26",8.5898,8.9405,8.5898,8.9158,2585100.0],["2008-02-27",8.9059,8.9775,8.8022,8.8614,971400.0],["2008-02-28",8.7997,8.9528,8.6836,8.7626,1013100.0],["2008-02-29",8.6614,8.7206,8.5157,8.5725,1578900.0],["2008-03-03",8.5873,8.6515,8.5033,8.6219,1591800.0],["2008-03-04",8.5478,8.6762,8.4712,8.6021,1887600.0],["2008-03-05",8.6515,8.8491,8.6194,8.7676,2156400.0],["2008-03-06",8.7058,8.7824,8.5552,8.5601,1116300.0],["2008-03-07",8.4712,8.6293,8.4267,8.4514,1515900.0],["2008-03-10",8.4811,8.4811,8.2292,8.2366,1293900.0],["2008-03-11",8.4169,8.6021,8.4144,8.5749,1352100.0],["2008-03-12",8.607,8.7725,8.5922,8.6367,1352400.0],["2008-03-13",8.533,8.8145,8.4465,8.7602,1482300.0],["2008-03-14",8.8466,8.8466,8.4564,8.5305,1496700.0],["2008-03-17",8.365,8.6441,8.3131,8.5354,976500.0],["2008-03-18",8.6614,8.7898,8.5626,8.7355,1833600.0],["2008-03-19",8.7626,8.8664,8.6268,8.6268,1164300.0],["2008-03-20",8.6194,8.7305,8.5231,8.6663,1239300.0],["2008-03-24",8.7009,9.0294,8.6984,8.938,1274700.0],["2008-03-25",8.9577,9.1578,8.9503,9.1331,1222200.0],["2008-03-26",9.0763,9.0763,8.9479,9.0318,951900.0],["2008-03-27",9.0467,9.0763,8.9454,8.9676,1311000.0],["2008-03-28",9.0121,9.0664,8.9454,8.9627,796500.0],["2008-03-31",8.9775,9.0368,8.8911,8.9553,1545900.0],["2008-04-01",9.0145,9.2442,8.9479,9.2393,1713300.0],["2008-04-02",9.2665,9.3331,9.1874,9.2418,1357200.0],["2008-04-03",9.2072,9.3356,9.1751,9.3307,1011600.0],["2008-04-04",9.3529,9.4072,9.2294,9.348,1061400.0],["2008-04-07",9.4122,9.4616,9.2689,9.2986,1066200.0],["2008-04-08",9.2516,9.3578,9.1776,9.3331,1269600.0],["2008-04-09",9.3455,9.4122,9.2541,9.2665,2493900.0],["2008-04-10",9.2838,9.385,9.1776,9.3282,1206600.0],["2008-04-11",9.2516,9.306,9.1479,9.1924,1377000.0],["2008-04-14",9.2072,9.2072,9.0886,9.1084,1633200.0],["2008-04-15",9.1183,9.2393,9.0862,9.2195,1133100.0],["2008-04-16",9.3084,9.5554,9.3084,9.5554,1057500.0],["2008-04-17",9.5418,9.5418,9.3284,9.4748,919500.0],["2008-04-18",9.5715,9.7031,9.5467,9.6882,924900.0],["2008-04-21",9.6336,9.7453,9.5691,9.7453,1096800.0],["2008-04-22",9.708,9.8942,9.6832,9.7974,2214300.0],["2008-04-23",9.7726,9.8023,9.5368,9.7031,2478900.0],["2008-04-24",9.7031,9.7502,9.2142,9.5418,2053500.0],["2008-04-25",9.6137,9.914,9.6063,9.8842,1614300.0],["2008-04-28",9.914,10.0704,9.8396,10.0505,1338600.0],["2008-04-29",9.8371,10.1671,9.8296,9.981,1296900.0],["2008-04-30",9.9835,10.326,9.9636,10.2763,2543700.0],["2008-05-01",10.3136,10.4724,10.2515,10.383,1799100.0],["2008-05-02",10.4252,10.4277,10.187,10.2838,1190700.0],["2008-05-05",10.1746,10.1746,9.8023,9.9587,1768200.0],["2008-05-06",9.8942,9.9736,9.8148,9.9661,1400100.0],["2008-05-07",9.9736,10.0654,9.8793,9.8793,888900.0],["2008-05-08",9.919,10.0331,9.8495,10.0133,631800.0],["2008-05-09",9.9239,9.9934,9.8023,9.9736,708300.0],["2008-05-12",9.9909,10.1795,9.9239,10.1746,996900.0],["2008-05-13",10.1423,10.1473,9.9512,10.0828,870000.0],["2008-05-14",10.0902,10.2565,9.9612,10.1448,904200.0],["2008-05-15",10.1721,10.1721,9.9636,10.0977,1434600.0],["2008-05-16",10.1572,10.2093,9.9537,9.9835,1378200.0],["2008-05-19",9.9959,10.3409,9.9934,10.2292,2237400.0],["2008-05-20",10.1795,10.2217,10.0455,10.1125,850500.0],["2008-05-21",10.1101,10.1647,9.9264,9.9488,1034400.0],["2008-05-22",9.9488,10.0877,9.9264,9.9562,1055100.0],["2008-05-23",9.9438,9.9463,9.8148,9.9215,802200.0],["2008-05-27",9.8917,10.0282,9.8917,9.9959,1052700.0],["2008-05-28",10.0828,10.0828,9.8966,10.0232,1019400.0],["2008-05-29",10.0381,10.1547,9.9885,10.1175,1204800.0],["2008-05-30",10.1026,10.1026,9.8569,10.0306,2150700.0],["2008-06-02",9.9686,10.0058,9.8594,9.9165,1232100.0],["2008-06-03",9.9239,9.9264,9.7105,9.8023,1422900.0],["2008-06-04",9.7874,9.8123,9.7006,9.7453,2006700.0],["2008-06-05",9.7403,9.8942,9.7105,9.8495,2161200.0],["2008-06-06",9.7924,9.8818,9.6981,9.7626,1638300.0],["2008-06-09",9.8023,9.8495,9.6981,9.8197,993300.0],["2008-06-10",9.7304,9.9264,9.6932,9.8594,1173300.0],["2008-06-11",9.8917,9.8917,9.7552,9.785,1225800.0],["2008-06-12",9.8172,10.0232,9.8073,9.842,1362900.0],["2008-06-13",9.9215,10.0629,9.842,10.0282,1356900.0],["2008-06-16",10.0009,10.0977,9.914,9.9736,2094900.0],["2008-06-17",10.0009,10.0654,9.9264,9.9909,1966800.0],["2008-06-18",9.9612,10.0704,9.8768,10.0381,1573500.0],["2008-06-19",10.0579,10.3632,9.986,10.3557,1668900.0],["2008-06-20",10.2863,10.2863,10.1125,10.1324,1777500.0],["2008-06-23",10.1696,10.2714,10.0604,10.1299,1016400.0],["2008-06-24",10.1026,10.1026,9.8296,9.8296,1414200.0],["2008-06-25",9.842,9.852,9.6783,9.7676,1401900.0],["2008-06-26",9.6783,9.6783,9.4872,9.4872,1050900.0],["2008-06-27",9.4574,9.6237,9.3705,9.5368,2112900.0],["2008-06-30",9.4648,9.5294,9.3656,9.4475,1887600.0],["2008-07-01",9.3631,9.4127,9.1273,9.3507,2886900.0],["2008-07-02",9.1298,9.4648,9.1298,9.2961,2137500.0],["2008-07-03",9.3159,9.5368,9.2713,9.2812,1854300.0],["2008-07-07",9.306,9.4574,9.1224,9.2812,1540200.0],["2008-07-08",9.239,9.4475,9.1571,9.4351,1818300.0],["2008-07-09",9.4723,9.5517,9.2043,9.2365,1858500.0],["2008-07-10",9.2489,9.3507,9.0926,9.244,2582400.0],["2008-07-11",9.1795,9.4475,9.0976,9.3557,2508000.0],["2008-07-14",9.4301,9.5443,9.2812,9.4301,1552500.0],["2008-07-15",9.3556,9.5715,9.1795,9.4549,2178900.0],["2008-07-16",9.4971,9.7254,9.3011,9.7205,1369800.0],["2008-07-17",9.7516,9.8688,9.6519,9.8663,1402200.0],["2008-07-18",9.8214,9.9785,9.814,9.9336,1426200.0],["2008-07-21",9.986,10.1032,9.8289,10.0857,1058700.0],["2008-07-22",10.0433,10.1157,9.9436,9.9486,2382900.0],["2008-07-23",9.9237,10.0508,9.8389,9.9436,2806200.0],["2008-07-24",9.8987,9.991,9.5621,9.6444,2797200.0],["2008-07-25",9.6344,9.6619,9.2006,9.2106,3543600.0],["2008-07-28",9.2081,9.2529,9.0535,9.1283,2287200.0],["2008-07-29",9.1258,9.2878,9.056,9.2754,2048400.0],["2008-07-30",9.2679,9.5023,9.2654,9.3926,2115300.0],["2008-07-31",9.3153,9.3502,9.0061,9.0335,2697900.0],["2008-08-01",9.026,9.1931,8.9313,9.1058,2717700.0],["2008-08-04",9.0884,9.1607,8.839,8.9288,1948800.0],["2008-08-05",8.9263,9.2754,8.9263,9.2579,1689300.0],["2008-08-06",9.223,9.42,9.1682,9.3427,1510800.0],["2008-08-07",9.2679,9.3552,9.1532,9.2205,1013100.0],["2008-08-08",9.1732,9.6668,9.1732,9.6095,1374900.0],["2008-08-11",9.5746,9.8489,9.5472,9.7541,1310700.0],["2008-08-12",9.7815,9.8713,9.6768,9.7217,1258800.0],["2008-08-13",9.6619,9.6943,9.5621,9.6544,1167000.0],["2008-08-14",9.5746,9.7765,9.5746,9.7242,1576500.0],["2008-08-15",9.7741,9.804,9.6544,9.7142,1157100.0],["2008-08-18",9.7392,9.9536,9.7392,9.9336,2013900.0],["2008-08-19",9.8538,9.9212,9.7042,9.7367,1358100.0],["2008-08-20",9.7765,9.8713,9.6693,9.7641,880800.0],["2008-08-21",9.6868,9.7117,9.5497,9.5995,1306200.0],["2008-08-22",9.5422,9.5422,9.2779,9.4325,2521800.0],["2008-08-25",9.3876,9.3876,9.2155,9.233,856500.0],["2008-08-26",9.233,9.3327,9.1707,9.3003,1083300.0],["2008-08-27",9.3028,9.3277,9.2006,9.2928,1559400.0],["2008-08-28",9.3402,9.5497,9.3302,9.5497,1081500.0],["2008-08-29",9.5272,9.5821,9.43,9.5123,1316100.0],["2008-09-02",9.5222,9.7815,9.4549,9.4599,1622700.0],["2008-09-03",9.4624,9.5671,9.425,9.5073,1867200.0],["2008-09-04",9.5497,9.5671,9.0959,9.1682,1749900.0],["2008-09-05",9.1008,9.1233,8.9163,9.1033,1089900.0],["2008-09-08",9.3277,9.4474,9.2081,9.3951,1672800.0],["2008-09-09",9.4001,9.4275,8.9413,8.9837,2206500.0],["2008-09-10",9.1308,9.1308,8.9313,8.9986,1814100.0],["2008-09-11",8.9014,9.0435,8.7194,9.0385,1333800.0],["2008-09-12",8.9762,9.1308,8.8515,9.1108,1295700.0],["2008-09-15",8.8266,9.051,8.7493,8.7942,1483500.0],["2008-09-16",8.672,8.9936,8.672,8.9238,2350800.0],["2008-09-17",8.8341,8.9413,8.7268,8.8091,3872700.0],["2008-09-18",8.8889,9.4001,8.682,9.3651,3420000.0],["2008-09-19",9.4773,9.9511,9.4674,9.7017,5098200.0],["2008-09-22",9.6993,9.6993,9.2854,9.2953,893400.0],["2008-09-23",9.3252,9.3452,8.859,8.9238,1942800.0],["2008-09-24",8.9562,9.0036,8.7967,8.8316,976200.0],["2008-09-25",8.864,8.9138,8.6919,8.7493,1261200.0],["2008-09-26",8.6421,8.8266,8.5598,8.8191,1246200.0],["2008-09-29",8.6919,8.7069,8.3977,8.5972,2254800.0],["2008-09-30",8.7667,8.9188,8.5648,8.8789,2319600.0],["2008-10-01",8.8241,8.8565,8.6944,8.7343,2194800.0],["2008-10-02",8.6795,8.6994,8.1883,8.1957,2475900.0],["2008-10-03",8.3079,8.4725,7.8641,7.8866,3072600.0],["2008-10-06",7.7045,7.7444,7.2134,7.6273,2973000.0],["2008-10-07",7.7469,7.7469,7.2308,7.2557,3177000.0],["2008-10-08",7.0363,7.535,6.8767,7.2308,2746800.0],["2008-10-09",7.343,7.525,6.8593,6.9466,2982300.0],["2008-10-10",6.6374,7.0164,6.3008,6.6972,5358000.0],["2008-10-13",6.9441,7.8392,6.8294,7.8392,2573400.0],["2008-10-14",8.0985,8.2157,7.0363,7.2308,2837400.0],["2008-10-15",7.0737,7.1336,6.3756,6.3756,2364300.0],["2008-10-16",6.4145,6.9143,6.2462,6.8691,3803700.0],["2008-10-17",6.8063,7.2935,6.3517,6.859,1970700.0],["2008-10-20",6.9419,7.3111,6.9269,7.3086,1575000.0],["2008-10-21",7.2082,7.276,6.8992,6.9821,1580400.0],["2008-10-22",6.7837,6.9997,6.314,6.4873,1785000.0],["2008-10-23",6.3467,6.5225,5.7314,5.9474,4255500.0],["2008-10-24",5.4476,5.8996,5.4124,5.6284,2754300.0],["2008-10-27",5.5254,5.7741,5.445,5.4928,2478300.0],["2008-10-28",5.5656,5.6409,5.2441,5.6409,4528200.0],["2008-10-29",5.5983,6.3618,5.5229,6.0026,3592500.0],["2008-10-30",6.1684,6.2864,5.9172,6.0579,1995000.0],["2008-10-31",6.093,6.2965,5.98,6.2111,2472600.0],["2008-11-03",6.3166,6.4195,6.2111,6.2563,1871400.0],["2008-11-04",6.3869,6.4647,6.2387,6.4346,926700.0],["2008-11-05",6.3291,6.4597,6.1131,6.1207,1595400.0],["2008-11-06",6.1885,6.1885,5.7716,5.8569,1851300.0],["2008-11-07",5.862,5.9599,5.7263,5.8645,1464000.0],["2008-11-10",6.0026,6.0754,5.6535,5.7088,1035000.0],["2008-11-11",5.6309,6.1433,5.533,5.9323,2589600.0],["2008-11-12",5.9323,5.9323,5.5254,5.5455,2317200.0],["2008-11-13",5.5756,5.7866,5.3094,5.7866,4500000.0],["2008-11-14",5.6309,5.6836,5.327,5.3446,2963700.0],["2008-11-17",5.3094,5.4049,5.2391,5.2441,3155400.0],["2008-11-18",5.2542,5.3471,5.0131,5.214,2072700.0],["2008-11-19",5.209,5.322,4.8825,4.885,2509200.0],["2008-11-20",4.8121,4.9026,4.3927,4.4379,2106600.0],["2008-11-21",4.5359,4.8347,4.3475,4.8347,2355600.0],["2008-11-24",4.895,5.224,4.8699,5.1411,2532900.0],["2008-11-25",5.1838,5.2215,4.9453,5.1211,2704800.0],["2008-11-26",5.0181,5.3747,4.9427,5.3421,2062800.0],["2008-11-28",5.2918,5.3923,5.1638,5.3898,608100.0],["2008-12-01",5.2517,5.2517,4.7971,4.8071,3892800.0],["2008-12-02",4.9126,4.9679,4.772,4.9553,3453000.0],["2008-12-03",4.8473,5.0784,4.7644,4.9201,3756000.0],["2008-12-04",4.8423,5.0985,4.792,4.9754,3204000.0],["2008-12-05",4.9176,5.1914,4.7971,5.1788,1934100.0],["2008-12-08",5.2692,5.6008,5.2441,5.5706,2041200.0],["2008-12-09",5.5154,5.7263,5.43,5.5078,1958400.0],["2008-12-10",5.5807,5.656,5.4023,5.5405,1739700.0],["2008-12-11",5.4877,5.5581,5.2215,5.2918,2292000.0],["2008-12-12",5.1286,5.6736,5.0432,5.5405,3599400.0],["2008-12-15",5.5731,5.6761,5.3622,5.4451,1489500.0],["2008-12-16",5.5078,5.7464,5.4174,5.7289,1819500.0],["2008-12-17",5.6686,5.6962,5.5254,5.5983,2856600.0],["2008-12-18",5.6234,5.6937,5.3094,5.5681,3906300.0],["2008-12-19",5.5882,5.7339,5.4852,5.5832,3027600.0],["2008-12-22",5.6033,5.6133,5.3873,5.5229,1755000.0],["2008-12-23",5.533,5.6234,5.4074,5.4576,1924800.0],["2008-12-24",5.4777,5.5882,5.435,5.543,658800.0],["2008-12-26",5.5455,5.6359,5.5254,5.6359,592500.0],["2008-12-29",5.6158,5.646,5.4827,5.5882,1312200.0],["2008-12-30",5.6359,5.8293,5.6058,5.8142,1304700.0],["2008-12-31",5.8092,6.0026,5.7791,5.9599,2005200.0],["2009-01-02",5.9398,6.2864,5.9047,6.2412,1445400.0],["2009-01-05",6.2261,6.3593,6.1709,6.2839,1827300.0],["2009-01-06",6.3467,6.6355,6.3291,6.525,2714100.0],["2009-01-07",6.4899,6.4899,6.0981,6.1583,2031900.0],["2009-01-08",6.1709,6.2739,6.0604,6.2613,1316700.0],["2009-01-09",6.2638,6.3542,5.9373,6.083,1530600.0],["2009-01-12",6.0503,6.078,5.7565,5.8419,1182600.0],["2009-01-13",5.8017,5.9122,5.7489,5.7841,2089500.0],["2009-01-14",5.7389,5.7816,5.5355,5.6485,1863300.0],["2009-01-15",5.5674,5.9246,5.456,5.8613,2350800.0],["2009-01-16",5.9626,6.1145,5.8081,6.0158,3142200.0],["2009-01-20",5.9854,6.0664,5.613,5.6358,2243100.0],["2009-01-21",5.6865,5.8663,5.5978,5.8587,1948200.0],["2009-01-22",5.7675,5.7675,5.5168,5.6156,2774400.0],["2009-01-23",5.5548,5.6004,5.418,5.5193,3566400.0],["2009-01-26",5.4686,5.7447,5.4686,5.6384,3079200.0],["2009-01-27",5.3445,5.7067,5.2407,5.6156,3564000.0],["2009-01-28",5.7802,5.8283,5.6561,5.7422,2716800.0],["2009-01-29",5.6536,5.6687,5.4281,5.4889,1862100.0],["2009-01-30",5.5218,5.5902,5.3293,5.3876,1592100.0],["2009-02-02",5.2559,5.3648,5.1824,5.2888,1943100.0],["2009-02-03",5.3141,5.418,5.2153,5.3952,1476300.0],["2009-02-04",5.3825,5.6206,5.3724,5.5066,2376000.0],["2009-02-05",5.4433,5.5877,5.3496,5.5168,1940700.0],["2009-02-06",5.4965,5.7219,5.4965,5.6915,1343100.0],["2009-02-09",5.7042,5.7371,5.5928,5.6384,1016700.0],["2009-02-10",5.6054,5.6915,5.3547,5.3901,1240800.0],["2009-02-11",5.4307,5.5041,5.304,5.3648,833700.0],["2009-02-12",5.2685,5.304,5.0988,5.2685,2425800.0],["2009-02-13",5.2863,5.4509,5.2685,5.3192,1305900.0],["2009-02-17",5.1875,5.1875,4.9773,5.0938,1540800.0],["2009-02-18",5.1115,5.1166,4.9595,4.995,1562700.0],["2009-02-19",5.0304,5.0912,4.7645,4.8126,1512000.0],["2009-02-20",4.6936,4.7392,4.5492,4.6226,3994200.0],["2009-02-23",4.6733,4.7037,4.3795,4.3871,2318100.0],["2009-02-24",4.4149,4.5846,4.3187,4.5365,2446800.0],["2009-02-25",4.534,4.5694,4.4251,4.4808,2286600.0],["2009-02-26",4.5163,4.5542,4.3389,4.3668,1332600.0],["2009-02-27",4.2807,4.4377,4.2199,4.301,1674900.0],["2009-03-02",4.2047,4.263,3.9539,3.9666,1616700.0],["2009-03-03",4.0223,4.0451,3.8957,3.9134,1561200.0],["2009-03-04",3.959,4.0477,3.8754,3.9869,1939500.0],["2009-03-05",3.8906,3.9615,3.7741,3.7969,2014500.0],["2009-03-06",3.8197,3.8628,3.5892,3.6677,2858100.0],["2009-03-09",3.6196,3.7462,3.6196,3.7082,3933900.0],["2009-03-10",3.7842,3.9869,3.7766,3.9717,2606100.0],["2009-03-11",3.9894,4.0705,3.9539,4.0426,1275600.0],["2009-03-12",4.0249,4.2224,3.9666,4.2098,1761900.0],["2009-03-13",4.23,4.2579,4.1211,4.2148,1534500.0],["2009-03-16",4.2427,4.3516,4.2148,4.2478,1805400.0],["2009-03-17",4.2326,4.4453,4.1718,4.4453,1728300.0],["2009-03-18",4.4377,4.7645,4.3567,4.6986,3175500.0],["2009-03-19",4.23,4.3212,4.0046,4.1667,4715100.0],["2009-03-20",4.1186,4.187,3.845,3.845,3363600.0],["2009-03-23",3.9261,4.306,3.8855,4.306,3717000.0],["2009-03-24",4.2604,4.3668,4.1971,4.2959,2734200.0],["2009-03-25",4.3465,4.5391,4.2199,4.3541,3826500.0],["2009-03-26",4.458,4.5998,4.344,4.5998,2976300.0],["2009-03-27",4.5061,4.5593,4.4377,4.4605,1311000.0],["2009-03-30",4.3719,4.3795,4.23,4.306,1961400.0],["2009-03-31",4.3389,4.4099,4.2858,4.3237,2422500.0],["2009-04-01",4.2376,4.3972,4.154,4.3921,2149800.0],["2009-04-02",4.5087,4.8227,4.4327,4.7771,3331500.0],["2009-04-03",4.7392,4.9393,4.7392,4.9393,2716200.0],["2009-04-06",4.8785,4.9393,4.7746,4.8911,2373000.0],["2009-04-07",4.7797,4.7974,4.648,4.729,1996800.0],["2009-04-08",4.7721,4.8405,4.6556,4.7746,1827300.0],["2009-04-09",4.8861,5.1318,4.8709,5.1064,2343000.0],["2009-04-13",5.0406,5.0634,4.8886,4.9874,1976700.0],["2009-04-14",4.9342,4.9621,4.7341,4.7999,2470500.0],["2009-04-15",4.7999,4.9291,4.7797,4.8937,1965300.0],["2009-04-16",4.9704,5.0804,4.8885,5.0548,1583400.0],["2009-04-17",5.0651,5.1827,5.0216,5.0906,2141700.0],["2009-04-20",4.9934,5.042,4.7555,4.8323,2453400.0],["2009-04-21",4.8297,4.9372,4.7734,4.8937,3385800.0],["2009-04-22",4.8144,5.1853,4.7683,5.1034,3795900.0],["2009-04-23",5.1034,5.1904,4.8297,5.1648,4518900.0],["2009-04-24",5.2237,5.8402,5.216,5.7737,5322300.0],["2009-04-27",5.6995,5.9655,5.6432,5.8504,4178100.0],["2009-04-28",5.8632,5.9092,5.6892,5.7609,2400300.0],["2009-04-29",5.789,6.0832,5.7685,6.0116,2497200.0],["2009-04-30",6.0602,6.3006,5.9809,6.0346,1748700.0],["2009-05-01",5.9092,6.0576,5.8785,6.0218,1626600.0],["2009-05-04",6.0883,6.3006,6.0499,6.3006,1657800.0],["2009-05-05",6.2367,6.3492,6.1369,6.1855,1631700.0],["2009-05-06",6.2904,6.3364,6.1011,6.2392,2269200.0],["2009-05-07",6.2955,6.3646,6.096,6.1983,5096700.0],["2009-05-08",6.2571,6.3799,6.165,6.3492,1884900.0],["2009-05-11",6.2136,6.3032,6.1676,6.2546,1679400.0],["2009-05-12",6.2546,6.2546,5.8606,5.9706,3095700.0],["2009-05-13",5.9527,5.9706,5.6739,5.7097,1725000.0],["2009-05-14",5.7097,5.8197,5.6227,5.6841,2840400.0],["2009-05-15",5.6739,5.8197,5.6637,5.7071,2290200.0],["2009-05-18",5.7711,5.9246,5.7327,5.922,1927200.0],["2009-05-19",5.8888,5.9936,5.812,5.9348,1611300.0],["2009-05-20",5.9885,6.0602,5.7583,5.7839,1957500.0],["2009-05-21",5.7737,5.7737,5.5409,5.6125,1782300.0],["2009-05-22",5.6585,5.702,5.523,5.569,1276200.0],["2009-05-26",5.5332,5.8785,5.4769,5.8069,2330100.0],["2009-05-27",5.7864,5.8683,5.5306,5.5537,3253500.0],["2009-05-28",5.6355,5.6355,5.4053,5.5306,2053200.0],["2009-05-29",5.569,5.702,5.4897,5.702,1843800.0],["2009-06-01",5.7481,6.0576,5.7455,6.0371,1486500.0],["2009-06-02",5.9885,6.1088,5.9297,5.9476,2393400.0],["2009-06-03",5.9041,5.9323,5.789,5.8504,1390800.0],["2009-06-04",5.9016,5.963,5.8018,5.9604,1164900.0],["2009-06-05",5.9604,6.0755,5.8837,6.0627,2633100.0],["2009-06-08",6.0627,6.073,5.7609,5.9578,2123400.0],["2009-06-09",6.0039,6.055,5.9502,6.0039,1642800.0],["2009-06-10",6.0371,6.073,5.8555,5.9553,1164600.0],["2009-06-11",5.9604,6.0397,5.9271,5.963,946500.0],["2009-06-12",5.9092,5.9271,5.7813,5.9271,1026000.0],["2009-06-15",5.8504,5.8837,5.6432,5.6969,1000500.0],["2009-06-16",5.7353,5.7762,5.5153,5.5281,1041300.0],["2009-06-17",5.5434,5.6304,5.4258,5.5792,1471800.0],["2009-06-18",5.6125,5.6227,5.4923,5.5485,874800.0],["2009-06-19",5.5971,5.6278,5.5383,5.5716,1223400.0],["2009-06-22",5.5306,5.5383,5.2467,5.2544,1920600.0],["2009-06-23",5.2671,5.3209,5.2211,5.2774,1232400.0],["2009-06-24",5.3081,5.4616,5.3055,5.3439,945300.0],["2009-06-25",5.262,5.4718,5.262,5.4513,799200.0],["2009-06-26",5.4334,5.5357,5.4078,5.4999,1999200.0],["2009-06-29",5.5051,5.5844,5.4258,5.5204,1281300.0],["2009-06-30",5.4974,5.6892,5.4974,5.633,1879500.0],["2009-07-01",5.6688,5.7967,5.6176,5.7174,995400.0],["2009-07-02",5.6406,5.6406,5.4923,5.5255,693000.0],["2009-07-06",5.5051,5.5051,5.3516,5.4692,1889400.0],["2009-07-07",5.4488,5.4488,5.3771,5.3899,2007300.0],["2009-07-08",5.413,5.4206,5.262,5.3516,1274400.0],["2009-07-09",5.3644,5.3874,5.2978,5.349,1581600.0],["2009-07-10",5.2953,5.5997,5.2953,5.5357,2289300.0],["2009-07-13",5.5562,5.6637,5.3976,5.6483,1488000.0],["2009-07-14",5.6637,5.7123,5.5895,5.656,2272200.0],["2009-07-15",5.7506,5.9604,5.7455,5.9348,873600.0],["2009-07-16",5.9451,6.0921,5.8549,6.0689,770700.0],["2009-07-17",6.0638,6.1205,6.0096,6.0818,596700.0],["2009-07-20",6.0767,6.2263,6.0767,6.2185,726600.0],["2009-07-21",6.2882,6.3011,6.1076,6.2263,706800.0],["2009-07-22",6.1824,6.4249,6.1644,6.3114,1260300.0],["2009-07-23",6.381,6.5977,6.2263,6.577,3741900.0],["2009-07-24",6.5074,6.5126,6.3398,6.4687,2625600.0],["2009-07-27",6.4481,6.5332,6.3939,6.4171,1402500.0],["2009-07-28",6.381,6.4403,6.2288,6.2856,1537500.0],["2009-07-29",6.2237,6.2856,6.1179,6.1876,2070600.0],["2009-07-30",6.3243,6.4042,6.2288,6.3294,1947000.0],["2009-07-31",6.3398,6.4378,6.3165,6.381,886200.0],["2009-08-03",6.4713,6.4997,6.3681,6.4532,1473300.0],["2009-08-04",6.4094,6.5151,6.4094,6.5126,1184100.0],["2009-08-05",6.5384,6.5719,6.4171,6.51,973200.0],["2009-08-06",6.5564,6.5822,6.4274,6.4945,820200.0],["2009-08-07",6.5306,6.6467,6.5229,6.5719,1130400.0],["2009-08-10",6.5229,6.6286,6.4713,6.5796,714300.0],["2009-08-11",6.5719,6.5719,6.3784,6.412,707100.0],["2009-08-12",6.4171,6.577,6.3939,6.51,2001600.0],["2009-08-13",6.5306,6.5951,6.4584,6.4997,749100.0],["2009-08-14",6.4765,6.5022,6.2417,6.3088,1241400.0],["2009-08-17",6.2031,6.2288,6.0509,6.0715,727500.0],["2009-08-18",6.1257,6.1747,6.0921,6.1669,689400.0],["2009-08-19",6.0741,6.2882,6.0741,6.2856,1579500.0],["2009-08-20",6.2933,6.3939,6.2314,6.3939,478800.0],["2009-08-21",6.461,6.5874,6.4403,6.559,718800.0],["2009-08-24",6.5564,6.6699,6.528,6.5925,791400.0],["2009-08-25",6.6003,6.6957,6.5641,6.5796,852600.0],["2009-08-26",6.5848,6.6622,6.3733,6.3939,2089500.0],["2009-08-27",6.3681,6.5255,6.3398,6.4971,816300.0],["2009-08-28",6.5745,6.6028,6.4713,6.5925,939900.0],["2009-08-31",6.5048,6.5564,6.4146,6.4765,1143300.0],["2009-09-01",6.4429,6.7318,6.3939,6.4145,1368000.0],["2009-09-02",6.4146,6.4713,6.2933,6.314,793800.0],["2009-09-03",6.3372,6.3862,6.2753,6.3475,696900.0],["2009-09-04",6.3707,6.4893,6.2959,6.4429,636600.0],["2009-09-08",6.5151,6.5616,6.4816,6.5203,563700.0],["2009-09-09",6.5177,6.7215,6.479,6.7112,711000.0],["2009-09-10",6.6983,6.9227,6.6699,6.9072,1015500.0],["2009-09-11",6.9046,7.0877,6.9046,7.0361,686400.0],["2009-09-14",6.9613,7.1496,6.9278,7.1187,1661700.0],["2009-09-15",7.1342,7.4566,7.1109,7.454,2414700.0],["2009-09-16",7.6577,7.9105,7.5804,7.6345,3388800.0],["2009-09-17",7.5958,7.797,7.5597,7.5829,2628600.0],["2009-09-18",7.6345,7.926,7.5365,7.9079,2649300.0],["2009-09-21",7.8022,7.9363,7.7171,7.7325,1344600.0],["2009-09-22",7.7661,7.8512,7.6758,7.6835,1169100.0],["2009-09-23",7.7248,7.7403,7.5958,7.601,1362300.0],["2009-09-24",7.6345,7.6423,7.3843,7.4076,1226700.0],["2009-09-25",7.374,7.423,7.276,7.2966,1324200.0],["2009-09-28",7.3121,7.4333,6.9949,7.0826,3729300.0],["2009-09-29",7.1187,7.2709,7.08,7.2399,1411800.0],["2009-09-30",7.2399,7.2838,7.0413,7.1883,1017900.0],["2009-10-01",7.1651,7.2167,6.8659,6.9639,1422300.0],["2009-10-02",6.8788,6.9304,6.8014,6.8118,983400.0],["2009-10-05",6.8608,6.9613,6.8221,6.9098,903300.0],["2009-10-06",6.9201,7.08,6.902,6.9846,975000.0],["2009-10-07",6.9871,7.0361,6.9227,6.9975,624900.0],["2009-10-08",7.0413,7.3224,7.031,7.2657,1714500.0],["2009-10-09",7.2296,7.3869,7.1264,7.3585,1078200.0],["2009-10-12",7.3843,7.4256,7.2657,7.3276,1358700.0],["2009-10-13",7.3379,7.4076,7.276,7.3972,935700.0],["2009-10-14",7.4875,7.6268,7.4256,7.6087,1662600.0],["2009-10-15",7.5335,7.6087,7.5153,7.5932,1119300.0],["2009-10-16",7.5127,7.5594,7.4556,7.536,1064700.0],["2009-10-19",7.5283,7.7048,7.4971,7.6425,600900.0],["2009-10-20",7.6191,7.6632,7.44,7.5412,1191300.0],["2009-10-21",7.5101,7.7515,7.5101,7.6684,1841400.0],["2009-10-22",8.1747,8.3304,7.5776,7.5984,3636900.0],["2009-10-23",7.6658,7.8138,7.5776,7.5984,2559600.0],["2009-10-26",7.5906,7.6295,7.3595,7.3829,2638200.0],["2009-10-27",7.4296,7.5542,7.3803,7.4478,1558500.0],["2009-10-28",7.4556,7.4556,7.2349,7.2427,1559400.0],["2009-10-29",7.292,7.4608,7.2323,7.4166,964500.0],["2009-10-30",7.3751,7.4244,7.0766,7.1492,1296900.0],["2009-11-02",7.1648,7.2064,6.9571,7.0947,1847700.0],["2009-11-03",7.0324,7.3829,7.0246,7.3439,1318500.0],["2009-11-04",7.3829,7.4686,7.3206,7.3258,1348800.0],["2009-11-05",7.3933,7.6944,7.3725,7.6944,1258500.0],["2009-11-06",7.6477,7.8138,7.6113,7.6581,1199700.0],["2009-11-09",7.71,7.9021,7.6814,7.8969,1215000.0],["2009-11-10",7.8476,8.0475,7.8372,7.8528,1580100.0],["2009-11-11",7.9488,7.9696,7.7956,7.8683,1219200.0],["2009-11-12",7.845,7.9384,7.7152,7.7385,1558500.0],["2009-11-13",7.7437,7.8502,7.6632,7.8346,1337400.0],["2009-11-16",7.8735,8.0215,7.832,7.9696,1377900.0],["2009-11-17",7.9125,7.98,7.8839,7.954,1334400.0],["2009-11-18",7.9306,7.9384,7.7904,7.8216,864300.0],["2009-11-19",7.7619,7.7619,7.5542,7.6061,1017300.0],["2009-11-20",7.5542,7.5828,7.4322,7.5101,698400.0],["2009-11-23",7.5854,7.6996,7.5802,7.6321,841500.0],["2009-11-24",7.6087,7.6087,7.4634,7.5049,984900.0],["2009-11-25",7.5464,7.5906,7.4841,7.5231,801900.0],["2009-11-27",7.3258,7.4322,7.1856,7.3491,566400.0],["2009-11-30",7.3439,7.3465,7.1934,7.3128,861300.0],["2009-12-01",7.3543,7.4737,7.3543,7.414,757200.0],["2009-12-02",7.427,7.5335,7.3777,7.4504,1135500.0],["2009-12-03",7.4504,7.5153,7.3154,7.3232,497400.0],["2009-12-04",7.4063,7.5542,7.3284,7.5075,690600.0],["2009-12-07",7.536,7.5958,7.44,7.5776,798300.0],["2009-12-08",7.4971,7.5412,7.3621,7.4763,630300.0],["2009-12-09",7.4452,7.4867,7.2972,7.4166,680100.0],["2009-12-10",7.4867,7.5828,7.3673,7.4218,635400.0],["2009-12-11",7.4426,7.5412,7.4062,7.4971,383400.0],["2009-12-14",7.5646,7.6866,7.5075,7.6632,441600.0],["2009-12-15",7.6061,7.7853,7.5802,7.7489,795900.0],["2009-12-16",7.7671,7.7853,7.6321,7.6581,434700.0],["2009-12-17",7.5854,7.6035,7.4426,7.5231,420600.0],["2009-12-18",7.5776,7.5854,7.4348,7.4504,1437300.0],["2009-12-21",7.4919,7.5984,7.4919,7.5776,408300.0],["2009-12-22",7.5802,7.7022,7.5542,7.6996,561900.0],["2009-12-23",7.6866,7.7956,7.6762,7.793,397200.0],["2009-12-24",7.7879,7.8502,7.7385,7.7775,180300.0],["2009-12-28",7.8164,7.8528,7.7204,7.7515,347100.0],["2009-12-29",7.7437,7.7749,7.723,7.7281,165300.0],["2009-12-30",7.6684,7.7126,7.5101,7.5906,560400.0],["2009-12-31",7.5906,7.6165,7.414,7.4166,371700.0],["2010-01-04",7.4686,7.6892,7.4244,7.6892,755400.0],["2010-01-05",7.6581,7.6736,7.5594,7.6295,369000.0],["2010-01-06",7.6295,7.6295,7.4634,7.5828,691800.0],["2010-01-07",7.5828,7.6762,7.5023,7.6451,764400.0],["2010-01-08",7.6113,7.8995,7.536,7.8917,877200.0],["2010-01-11",7.9073,7.9903,7.8502,7.9877,474900.0],["2010-01-12",7.9384,7.9851,7.8865,7.9566,940800.0],["2010-01-13",7.9696,7.9929,7.8891,7.9877,436800.0],["2010-01-14",7.9773,8.0557,7.9198,8.0296,482700.0],["2010-01-15",8.0296,8.0818,7.8911,7.9616,758400.0],["2010-01-19",7.9512,8.2203,7.9512,8.2046,1081500.0],["2010-01-20",8.1471,8.1471,7.9747,8.1001,974700.0],["2010-01-21",8.0792,8.1184,7.8649,7.9695,928200.0],["2010-01-22",7.9433,8.0949,7.9041,7.959,1368900.0],["2010-01-25",8.006,8.0818,7.8179,7.8362,1577400.0],["2010-01-26",7.5906,7.8493,7.426,7.4469,1673700.0],["2010-01-27",7.4625,7.4991,7.1621,7.2613,2520600.0],["2010-01-28",7.3136,7.358,7.1176,7.1803,937500.0],["2010-01-29",7.2143,7.2744,6.9609,6.9739,1487100.0],["2010-02-01",7.0157,7.1176,6.9373,7.0993,693000.0],["2010-02-02",7.1046,7.1621,7.0549,7.1176,1547700.0],["2010-02-03",7.0941,7.1751,7.0027,7.0784,1572900.0],["2010-02-04",7.0105,7.0784,6.8982,6.9086,811800.0],["2010-02-05",6.8851,6.9504,6.7466,6.9504,1101600.0],["2010-02-08",6.9426,7.0314,6.8302,6.8929,627900.0],["2010-02-09",6.9661,7.0314,6.8772,6.9556,572700.0],["2010-02-10",6.9112,6.9426,6.7989,6.94,480600.0],["2010-02-11",6.9426,7.102,6.8772,7.0993,789000.0],["2010-02-12",7.0157,7.2039,6.9713,7.1385,1495200.0],["2010-02-16",7.2117,7.2587,7.1229,7.2065,707700.0],["2010-02-17",7.2457,7.2901,7.1385,7.2012,903900.0],["2010-02-18",7.1777,7.3397,7.1725,7.3371,646800.0],["2010-02-19",7.3214,7.3554,7.2404,7.2953,897300.0],["2010-02-22",7.0471,7.0471,6.859,6.9478,2539200.0],["2010-02-23",6.9138,7.1072,6.9138,7.0419,1618200.0],["2010-02-24",7.0497,7.0915,6.9922,7.0366,2396100.0],["2010-02-25",6.9243,7.115,6.8851,7.1072,1109100.0],["2010-02-26",7.1333,7.1777,7.0837,7.1621,1221600.0],["2010-03-01",7.1647,7.2823,7.1516,7.2823,880500.0],["2010-03-02",7.2953,7.4338,7.2953,7.4312,1111800.0],["2010-03-03",7.4129,7.5592,7.4129,7.507,1215900.0],["2010-03-04",7.4913,7.554,7.4756,7.4965,948900.0],["2010-03-05",7.5174,7.8205,7.5174,7.7447,2233500.0],["2010-03-08",7.7291,7.9015,7.7291,7.8623,1528200.0],["2010-03-09",7.8545,7.9433,7.8127,7.8702,1058100.0],["2010-03-10",7.8702,7.9538,7.8127,7.9276,904200.0],["2010-03-11",7.9172,7.9172,7.7918,7.8885,551700.0],["2010-03-12",7.8937,7.9381,7.8414,7.9276,780000.0],["2010-03-15",7.9276,7.9695,7.9224,7.9512,543900.0],["2010-03-16",7.9877,8.0322,7.9198,8.0243,604200.0],["2010-03-17",8.0635,8.1445,8.04,8.1106,624900.0],["2010-03-18",8.087,8.1654,8.0687,8.1262,780000.0],["2010-03-19",7.9982,8.1654,7.9851,7.9982,979200.0],["2010-03-22",7.9355,8.0818,7.9224,8.0583,402600.0],["2010-03-23",8.0687,8.2229,8.04,8.2151,667800.0],["2010-03-24",8.1419,8.236,8.121,8.121,963900.0],["2010-03-25",8.1602,8.2595,8.1498,8.1602,1213800.0],["2010-03-26",8.2072,8.3144,8.1654,8.2281,1496100.0],["2010-03-29",8.2569,8.3901,8.2569,8.3771,1015800.0],["2010-03-30",8.3718,8.492,8.3718,8.4528,1283700.0],["2010-03-31",8.4084,8.492,8.3327,8.3614,823500.0],["2010-04-01",8.4267,8.5025,8.3823,8.4293,1560000.0],["2010-04-05",8.4398,8.5051,8.4189,8.492,1139700.0],["2010-04-06",8.4319,8.5208,8.4215,8.4894,1244100.0],["2010-04-07",8.4633,8.4999,8.4084,8.4581,998700.0],["2010-04-08",8.4189,8.4372,8.3039,8.3536,867600.0],["2010-04-09",8.3588,8.3823,8.3065,8.3614,2157600.0],["2010-04-12",8.3927,8.3954,8.3431,8.3692,811200.0],["2010-04-13",8.3457,8.3875,8.3457,8.364,1088100.0],["2010-04-14",8.4215,8.4398,8.3745,8.4006,1651500.0],["2010-04-15",8.4137,8.4663,8.3927,8.4006,3030600.0],["2010-04-16",8.3611,8.4111,8.256,8.3086,1347300.0],["2010-04-19",8.2639,8.3769,8.1876,8.2744,1222800.0],["2010-04-20",8.2954,8.4532,8.2954,8.3506,1622700.0],["2010-04-21",8.3796,8.5426,8.3349,8.4742,1464900.0],["2010-04-22",8.7214,9.2761,8.6451,9.2446,4409400.0],["2010-04-23",9.284,9.3182,9.2052,9.2709,1206000.0],["2010-04-26",9.2104,9.4076,9.2104,9.3156,973500.0],["2010-04-27",9.2814,9.4392,9.1184,9.1368,1152900.0],["2010-04-28",9.1552,9.2341,9.0658,9.0947,920400.0],["2010-04-29",9.1683,9.4102,9.1158,9.3997,1170300.0],["2010-04-30",9.3945,9.4602,9.1131,9.1184,849600.0],["2010-05-03",9.1736,9.3945,9.1394,9.334,1275600.0],["2010-05-04",9.1973,9.1973,8.9291,8.9869,891600.0],["2010-05-05",8.887,8.9738,8.7503,8.8186,582600.0],["2010-05-06",8.7608,8.9054,8.1534,8.5268,1144200.0],["2010-05-07",8.4821,8.6977,8.206,8.5268,2574000.0],["2010-05-10",8.8949,9.0895,8.8397,9.0868,1148100.0],["2010-05-11",9.0132,9.2551,8.9738,9.1289,1865700.0],["2010-05-12",9.1841,9.3945,9.1605,9.3761,964800.0],["2010-05-13",9.3498,9.4339,9.2393,9.3734,1112100.0],["2010-05-14",9.2867,9.3024,8.9974,9.0605,1272000.0],["2010-05-17",9.1263,9.1552,8.6661,8.8791,1376100.0],["2010-05-18",8.9633,9.0658,8.6793,8.7056,726600.0],["2010-05-19",8.6451,8.724,8.3664,8.4952,777900.0],["2010-05-20",8.3086,8.3638,8.0562,8.1508,1131000.0],["2010-05-21",7.9957,8.5189,7.9562,8.3559,1720800.0],["2010-05-24",8.3086,8.4795,8.2455,8.2586,771000.0],["2010-05-25",8.0167,8.2218,7.901,8.1902,2676000.0],["2010-05-26",8.2376,8.4321,8.1482,8.164,3090600.0],["2010-05-27",8.298,8.4111,8.256,8.4111,1487100.0],["2010-05-28",8.3796,8.4505,8.2849,8.3322,1288500.0],["2010-06-01",8.2481,8.4269,8.0903,8.0956,696600.0],["2010-06-02",8.1193,8.3953,8.0719,8.3953,826800.0],["2010-06-03",8.3559,8.4979,8.3322,8.4479,633000.0],["2010-06-04",8.2165,8.2297,7.8879,7.9089,928200.0],["2010-06-07",7.9615,7.9615,7.6539,7.667,800400.0],["2010-06-08",7.667,7.7696,7.5566,7.7459,725700.0],["2010-06-09",7.788,7.9878,7.7564,7.7932,646800.0],["2010-06-10",7.9536,8.0561,7.8931,8.0036,693900.0],["2010-06-11",7.9326,8.1114,7.8642,8.0693,796800.0],["2010-06-14",8.1298,8.2902,8.1298,8.1745,846600.0],["2010-06-15",8.2849,8.3165,8.1981,8.2823,1107300.0],["2010-06-16",8.2849,8.398,8.2349,8.3454,915900.0],["2010-06-17",8.3612,8.3953,8.2244,8.2928,603600.0],["2010-06-18",8.3059,8.3164,8.1745,8.1902,951600.0],["2010-06-21",8.3165,8.3638,8.064,8.1245,594300.0],["2010-06-22",8.1429,8.277,7.8668,7.8721,526800.0],["2010-06-23",7.8511,8.0115,7.7643,7.9142,623100.0],["2010-06-24",7.8537,7.9142,7.7485,7.7801,782400.0],["2010-06-25",7.7853,7.8931,7.7406,7.8905,2766900.0],["2010-06-28",7.8695,8.0614,7.7985,7.9299,957000.0],["2010-06-29",7.7801,7.788,7.5855,7.6407,1797300.0],["2010-06-30",7.6171,7.6907,7.4041,7.412,1493400.0],["2010-07-01",7.4383,7.4383,7.1885,7.291,1686000.0],["2010-07-02",7.3305,7.575,7.2937,7.4961,1651800.0],["2010-07-06",7.6197,7.6723,7.483,7.5618,1838700.0],["2010-07-07",7.5881,7.809,7.5487,7.7959,1348800.0],["2010-07-08",7.8642,8.0377,7.8037,8.0088,1602600.0],["2010-07-09",7.9904,8.0772,7.9536,8.0772,693000.0],["2010-07-12",8.0404,8.0746,7.8432,7.9168,1011300.0],["2010-07-13",7.9957,8.2244,7.9904,8.1771,802800.0],["2010-07-14",8.1377,8.2139,8.0588,8.1009,932100.0],["2010-07-15",8.1088,8.1088,7.9394,8.0823,805800.0],["2010-07-16",8.0241,8.0453,7.7621,7.7806,867300.0],["2010-07-19",7.8097,7.8627,7.6748,7.8441,451500.0],["2010-07-20",7.7462,8.1167,7.6695,8.1009,1069200.0],["2010-07-21",8.1697,8.3046,8.0611,8.0982,1071900.0],["2010-07-22",7.86,8.1379,7.8574,8.1194,1700700.0],["2010-07-23",8.1088,8.3364,7.9976,8.3126,1509600.0],["2010-07-26",8.3284,8.429,8.2517,8.4105,921600.0],["2010-07-27",8.4449,8.5481,8.3708,8.4317,1939500.0],["2010-07-28",8.3867,8.4237,8.2887,8.3232,1218000.0],["2010-07-29",8.3602,8.3893,8.2252,8.3152,1312800.0],["2010-07-30",8.1961,8.3999,8.1458,8.3549,724500.0],["2010-08-02",8.4581,8.5163,8.392,8.4846,651300.0],["2010-08-03",8.4211,8.4661,8.2835,8.3893,1220400.0],["2010-08-04",8.4502,8.6196,8.4264,8.6063,1090200.0],["2010-08-05",8.5269,8.6301,8.4687,8.474,516900.0],["2010-08-06",8.3893,8.5375,8.3761,8.4793,979800.0],["2010-08-09",8.5375,8.5455,8.4449,8.5216,495600.0],["2010-08-10",8.3999,8.4925,8.3549,8.4025,1011600.0],["2010-08-11",8.2517,8.2517,8.0029,8.0294,922500.0],["2010-08-12",7.8759,7.9659,7.8336,7.9103,1394700.0],["2010-08-13",7.8891,7.9024,7.7674,7.7806,1026600.0],["2010-08-16",7.7118,7.8097,7.6827,7.7118,948300.0],["2010-08-17",7.8071,7.9103,7.77,7.8574,1405200.0],["2010-08-18",7.8653,7.9526,7.77,7.8838,913200.0],["2010-08-19",7.8388,7.8627,7.6377,7.6615,527700.0],["2010-08-20",7.6324,7.6774,7.516,7.6721,484800.0],["2010-08-23",7.7065,7.725,7.5001,7.553,803400.0],["2010-08-24",7.4313,7.4419,7.2963,7.2963,1236300.0],["2010-08-25",7.2407,7.3757,7.1587,7.3678,1261200.0],["2010-08-26",7.4022,7.471,7.3572,7.3837,1106700.0],["2010-08-27",7.4339,7.5583,7.3254,7.5345,895500.0],["2010-08-30",7.4922,7.5213,7.4048,7.4154,527700.0],["2010-08-31",7.3995,7.471,7.3096,7.3863,846300.0],["2010-09-01",7.4789,7.6721,7.4683,7.6192,1057200.0],["2010-09-02",7.6245,7.7356,7.5768,7.7224,1247700.0],["2010-09-03",7.8309,7.9156,7.7833,7.8203,833700.0],["2010-09-07",7.7727,7.8124,7.7224,7.7489,547200.0],["2010-09-08",7.7515,7.8124,7.7277,7.7595,639300.0],["2010-09-09",7.8547,7.8812,7.7965,7.8388,634800.0],["2010-09-10",7.8415,7.8838,7.8044,7.8177,818400.0],["2010-09-13",7.905,7.9765,7.8785,7.9447,768300.0],["2010-09-14",7.9368,7.9553,7.86,7.8627,766800.0],["2010-09-15",7.8494,7.9447,7.8203,7.9024,817500.0],["2010-09-16",7.9129,7.9712,7.9129,7.9659,1150800.0],["2010-09-17",8.0373,8.0876,7.9447,7.9712,1461000.0],["2010-09-20",7.9738,8.1009,7.9315,8.0797,847200.0],["2010-09-21",8.0956,8.1061,8.0029,8.0347,1070400.0],["2010-09-22",8.0029,8.0691,7.8891,8.0188,863400.0],["2010-09-23",7.9606,8.0876,7.8971,7.9077,910800.0],["2010-09-24",8.0294,8.1697,7.9923,8.1511,673800.0],["2010-09-27",8.1379,8.1776,8.0479,8.085,518100.0],["2010-09-28",8.1088,8.1988,7.9526,8.1776,706800.0],["2010-09-29",8.1326,8.4846,8.122,8.3602,1549800.0],["2010-09-30",8.4052,8.5216,8.3126,8.3973,1429500.0],["2010-10-01",8.4396,8.5163,8.4105,8.4184,1371300.0],["2010-10-04",8.4105,8.4661,8.2702,8.3126,1203000.0],["2010-10-05",8.4184,8.6513,8.3946,8.6037,987300.0],["2010-10-06",8.609,8.691,8.5322,8.5613,847800.0],["2010-10-07",8.6169,8.6169,8.4872,8.5269,632100.0],["2010-10-08",8.5269,8.7254,8.5269,8.6751,502500.0],["2010-10-11",8.6937,8.7466,8.6619,8.7042,957300.0],["2010-10-12",8.6593,8.7519,8.5507,8.7148,862500.0],["2010-10-13",8.7492,8.9186,8.7492,8.8551,1145100.0],["2010-10-14",8.8631,9.0175,8.8444,8.9882,1623000.0],["2010-10-15",9.0521,9.0894,8.8205,8.8791,1054800.0],["2010-10-18",8.8844,8.9909,8.8604,8.9722,868500.0],["2010-10-19",8.8578,8.9749,8.7326,8.9243,2623500.0],["2010-10-20",8.9483,9.1426,8.911,9.1133,1432500.0],["2010-10-21",10.378,10.378,9.0707,9.1639,2258700.0],["2010-10-22",9.2837,9.4461,9.1932,9.337,1521900.0],["2010-10-25",9.4195,9.5846,9.4115,9.4222,1214400.0],["2010-10-26",9.3476,9.3982,9.2385,9.2757,986400.0],["2010-10-27",9.2278,9.2598,9.0894,9.2518,1230000.0],["2010-10-28",9.3184,9.3663,9.132,9.1719,1118700.0],["2010-10-29",9.148,9.2624,9.1426,9.1613,878700.0],["2010-11-01",9.2278,9.321,9.1426,9.2225,684300.0],["2010-11-02",9.3104,9.4222,9.2651,9.3663,739800.0],["2010-11-03",9.3716,9.3769,9.2119,9.3503,602400.0],["2010-11-04",9.4621,9.558,9.4568,9.526,945300.0],["2010-11-05",9.5393,9.5846,9.4302,9.5846,828900.0],["2010-11-08",9.5207,9.6538,9.4834,9.6485,877800.0],["2010-11-09",9.6591,9.7177,9.5873,9.6591,1638900.0],["2010-11-10",9.6538,9.6911,9.534,9.6565,937500.0],["2010-11-11",9.5393,9.747,9.51,9.7071,778500.0],["2010-11-12",9.6219,9.6378,9.4701,9.5473,1294200.0],["2010-11-15",9.5846,9.6645,9.4781,9.6006,926100.0],["2010-11-16",9.4994,9.5899,9.4461,9.5393,1684500.0],["2010-11-17",9.534,9.5659,9.4035,9.4461,660600.0],["2010-11-18",9.5393,9.7363,9.5313,9.6565,586200.0],["2010-11-19",9.6485,9.6538,9.5633,9.6085,534000.0],["2010-11-22",9.566,9.6219,9.4967,9.6032,867600.0],["2010-11-23",9.5021,9.5207,9.4302,9.4914,544800.0],["2010-11-24",9.5899,9.6565,9.4861,9.6565,1839900.0],["2010-11-26",9.5766,9.6565,9.542,9.6085,223200.0],["2010-11-29",9.542,9.6059,9.4515,9.5047,1143900.0],["2010-11-30",9.4169,9.6272,9.3769,9.5739,1599900.0],["2010-12-01",9.7044,9.8482,9.7044,9.8402,813300.0],["2010-12-02",9.8508,10.2209,9.8002,10.1969,1302000.0],["2010-12-03",10.1464,10.173,10.0638,10.165,773700.0],["2010-12-06",10.1623,10.3301,10.1543,10.2262,1249200.0],["2010-12-07",10.3301,10.4579,10.3034,10.3247,731700.0],["2010-12-08",10.3274,10.4099,10.2954,10.3167,625500.0],["2010-12-09",10.3833,10.4152,10.2901,10.3886,606600.0],["2010-12-10",10.4259,10.5297,10.4099,10.4898,1035900.0],["2010-12-13",10.5404,10.5564,10.4525,10.4658,372300.0],["2010-12-14",10.4978,10.6469,10.4845,10.5643,594600.0],["2010-12-15",10.5377,10.6602,10.4685,10.4738,941100.0],["2010-12-16",10.4925,10.6043,10.4685,10.5643,897300.0],["2010-12-17",10.5777,10.6389,10.5404,10.551,1364700.0],["2010-12-20",10.6868,10.6921,10.6043,10.6416,814200.0],["2010-12-21",10.6762,10.7747,10.6389,10.7188,409500.0],["2010-12-22",10.7188,10.7827,10.6948,10.7268,539700.0],["2010-12-23",10.7268,10.7986,10.6123,10.6203,488400.0],["2010-12-27",10.5883,10.6708,10.5457,10.6389,460200.0],["2010-12-28",10.6389,10.6842,10.591,10.6389,484500.0],["2010-12-29",10.6416,10.6575,10.591,10.6282,437700.0],["2010-12-30",10.6069,10.6549,10.583,10.583,303900.0],["2010-12-31",10.5697,10.6096,10.4925,10.5031,462600.0],["2011-01-03",10.6043,10.7693,10.5111,10.748,1008900.0],["2011-01-04",10.756,10.7773,10.4099,10.5537,593100.0],["2011-01-05",10.5217,10.6442,10.4712,10.5883,484500.0],["2011-01-06",10.6256,10.6975,10.5404,10.5457,630900.0],["2011-01-07",10.5856,10.6735,10.346,10.4685,855000.0],["2011-01-10",10.4445,10.5883,10.338,10.5271,761100.0],["2011-01-11",10.559,10.6708,10.5058,10.5617,638100.0],["2011-01-12",10.6469,10.6788,10.5457,10.6362,1015800.0],["2011-01-13",10.6443,10.7058,10.6014,10.663,512400.0],["2011-01-14",10.6603,10.7406,10.5907,10.7406,371100.0],["2011-01-18",10.7138,10.9761,10.7138,10.9735,1728300.0],["2011-01-19",10.9601,11.2277,10.9574,10.9868,1387200.0],["2011-01-20",10.9387,10.9761,10.7995,10.9012,2233800.0],["2011-01-21",10.9922,11.2036,10.9467,11.043,1699200.0],["2011-01-24",11.0457,11.1448,11.027,11.126,1203300.0],["2011-01-25",11.0966,11.1528,11.0109,11.1394,1005000.0],["2011-01-26",11.1849,11.2813,11.126,11.201,1902600.0],["2011-01-27",11.1849,11.3321,11.1742,11.3,613800.0],["2011-01-28",11.3134,11.4418,11.1769,11.2813,1590900.0],["2011-01-31",11.0698,11.5088,11.0698,11.3696,1616100.0],["2011-02-01",11.2679,11.3214,10.4783,11.0163,4672800.0],["2011-02-02",10.9735,10.9922,10.7593,10.7995,1831500.0],["2011-02-03",10.7861,10.8932,10.6844,10.8396,1346400.0],["2011-02-04",10.8584,10.9065,10.8182,10.853,925500.0],["2011-02-07",10.8557,11.1046,10.8557,11.0752,713700.0],["2011-02-08",11.0698,11.209,11.0618,11.118,978000.0],["2011-02-09",11.0618,11.1073,10.9387,10.9654,847800.0],["2011-02-10",10.9146,11.2384,10.9146,11.1501,1234800.0],["2011-02-11",11.1233,11.3669,11.1233,11.292,1051500.0],["2011-02-14",11.308,11.3776,11.2893,11.3749,542400.0],["2011-02-15",11.3294,11.5302,11.3294,11.4204,2500200.0],["2011-02-16",11.4686,11.5221,11.3428,11.3482,1222200.0],["2011-02-17",11.3375,11.5623,11.3134,11.4365,833100.0],["2011-02-18",11.4659,11.4659,11.2786,11.3642,997800.0],["2011-02-22",11.2518,11.2839,10.9092,10.9306,1126800.0],["2011-02-23",10.9306,10.9895,10.6603,10.6791,1493700.0],["2011-02-24",10.6764,10.8236,10.564,10.7085,2325900.0],["2011-02-25",10.7567,10.8985,10.7138,10.8985,1048200.0],["2011-02-28",10.9467,11.0591,10.8798,10.8958,635700.0],["2011-03-01",10.8878,10.9681,10.7031,10.7513,1136400.0],["2011-03-02",10.7165,10.9119,10.6844,10.8343,713700.0],["2011-03-03",10.8958,11.2946,10.8958,11.2545,811800.0],["2011-03-04",11.2411,11.2572,10.9413,11.035,621300.0],["2011-03-07",11.0805,11.1207,10.8611,11.0163,1420200.0],["2011-03-08",11.1046,11.3134,11.0083,11.2143,453000.0],["2011-03-09",11.1769,11.2572,11.0993,11.2063,507600.0],["2011-03-10",11.035,11.0511,10.8102,10.9387,785100.0],["2011-03-11",10.8798,11.1394,10.845,11.0832,807600.0],["2011-03-14",10.9922,11.1715,10.9922,11.126,702600.0],["2011-03-15",10.8289,11.118,10.7834,11.019,673200.0],["2011-03-16",10.9949,11.1341,10.837,10.8557,1167600.0],["2011-03-17",10.9868,11.1742,10.9708,11.0216,530700.0],["2011-03-18",11.1501,11.2598,11.1019,11.1421,540900.0],["2011-03-21",11.2705,11.5007,11.2705,11.4472,364800.0],["2011-03-22",11.4499,11.4659,11.3723,11.4258,439800.0],["2011-03-23",11.4097,11.4418,11.2304,11.3803,419100.0],["2011-03-24",11.4552,11.565,11.3375,11.5114,472200.0],["2011-03-25",11.5489,11.7684,11.5141,11.6345,573000.0],["2011-03-28",11.6506,11.7496,11.6024,11.6613,702300.0],["2011-03-29",11.6667,11.771,11.5703,11.7443,482100.0],["2011-03-30",11.7764,11.9477,11.7229,11.8888,584100.0],["2011-03-31",11.846,12.4187,11.846,12.1752,1834200.0],["2011-04-01",12.1725,12.2127,11.9209,12.0788,1265100.0],["2011-04-04",12.1002,12.1056,11.9852,12.044,685500.0],["2011-04-05",11.9959,12.0922,11.953,12.028,887400.0],["2011-04-06",12.0655,12.1565,11.9504,11.9745,722100.0],["2011-04-07",11.9664,12.0387,11.8728,11.8861,958800.0],["2011-04-08",11.953,11.9771,11.6854,11.7737,511500.0],["2011-04-11",11.7764,11.838,11.6747,11.6961,454200.0],["2011-04-12",11.6158,11.6212,11.391,11.565,1332300.0],["2011-04-13",11.5757,11.6961,11.5543,11.6693,1169400.0],["2011-04-14",11.5671,11.6882,11.5537,11.6371,743700.0],["2011-04-15",12.0217,12.1938,11.8146,12.1884,3350700.0],["2011-04-18",12.1104,12.14,11.7608,11.906,919500.0],["2011-04-19",11.9759,12.0916,11.941,12.0566,1441500.0],["2011-04-20",12.2395,12.2395,12.0808,12.1239,1189500.0],["2011-04-21",12.1642,12.4009,12.1454,12.3901,981600.0],["2011-04-25",12.452,12.4923,12.3444,12.4143,891900.0],["2011-04-26",12.5057,12.6994,12.4735,12.651,867000.0],["2011-04-27",12.7048,12.7048,12.4116,12.6214,1927800.0],["2011-04-28",12.7666,14.0118,12.7666,13.6003,3588600.0],["2011-04-29",13.6514,13.6864,13.4201,13.4551,1260000.0],["2011-05-02",13.4712,13.4739,13.2238,13.3717,1313700.0],["2011-05-03",13.361,13.4282,13.2184,13.3233,1331700.0],["2011-05-04",13.3206,13.3206,12.9414,13.0463,915000.0],["2011-05-05",12.9576,13.1566,12.7881,12.9683,756600.0],["2011-05-06",13.1189,13.2157,12.9226,12.9818,534000.0],["2011-05-09",12.9952,13.248,12.9656,13.1297,783000.0],["2011-05-10",13.1566,13.3906,13.1135,13.3314,962100.0],["2011-05-11",13.3395,13.4148,13.0248,13.2131,770700.0],["2011-05-12",13.162,13.3395,13.0732,13.283,657000.0],["2011-05-13",13.2991,13.4363,13.248,13.3717,1721100.0],["2011-05-16",13.3179,13.3637,13.0974,13.1136,1290900.0],["2011-05-17",13.0571,13.1189,12.7962,12.8769,919500.0],["2011-05-18",12.885,13.205,12.8419,13.1889,695100.0],["2011-05-19",13.2588,13.4928,13.2292,13.3906,987600.0],["2011-05-20",13.4282,13.5546,13.2937,13.3637,1705800.0],["2011-05-23",13.1781,13.1781,12.9226,13.0275,1045800.0],["2011-05-24",13.0409,13.1297,12.9361,12.9629,644700.0],["2011-05-25",12.9092,13.1969,12.8823,13.1458,516900.0],["2011-05-26",13.0947,13.3018,13.0571,13.2669,483000.0],["2011-05-27",13.3126,13.3852,13.2373,13.326,504600.0],["2011-05-31",13.5358,13.6057,13.3072,13.5976,2382600.0],["2011-06-01",13.5062,13.6111,13.3664,13.439,1666800.0],["2011-06-02",13.4067,13.6407,13.3959,13.4981,1585200.0],["2011-06-03",13.283,13.4901,13.2426,13.3744,1159200.0],["2011-06-06",13.2669,13.3879,13.1216,13.17,762300.0],["2011-06-07",13.2373,13.2426,13.1351,13.1539,1144200.0],["2011-06-08",13.1001,13.3825,12.9092,13.092,979800.0],["2011-06-09",13.1189,13.2937,13.014,13.1754,1001700.0],["2011-06-10",13.127,13.127,12.9092,12.9387,1092900.0],["2011-06-13",12.9495,12.9656,12.7532,12.815,1131300.0],["2011-06-14",12.9226,13.1808,12.8446,13.0678,888600.0],["2011-06-15",12.8957,13.049,12.8258,12.9011,1106700.0],["2011-06-16",12.9253,13.0275,12.7209,12.8769,714900.0],["2011-06-17",12.9818,13.084,12.9414,12.9495,1239000.0],["2011-06-20",12.9118,13.2561,12.8796,13.1727,893100.0],["2011-06-21",13.3744,13.525,13.2749,13.4632,823200.0],["2011-06-22",13.4363,13.5062,13.283,13.3099,1484400.0],["2011-06-23",13.1835,13.2803,12.9226,13.2776,1731300.0],["2011-06-24",13.3206,13.3502,13.0947,13.1378,483300.0],["2011-06-27",13.1055,13.2803,12.971,13.1808,921300.0],["2011-06-28",13.1915,13.3933,13.1808,13.3556,838500.0],["2011-06-29",13.4255,13.5869,13.3637,13.5143,1210500.0],["2011-06-30",13.5923,13.7133,13.5896,13.6245,1972500.0],["2011-07-01",13.6783,13.9231,13.6219,13.8585,1308900.0],["2011-07-05",13.8908,14.2942,13.8908,14.2566,1588200.0],["2011-07-06",14.2861,14.4717,14.2162,14.4341,1433700.0],["2011-07-07",14.5013,14.6331,14.4529,14.4798,1276500.0],["2011-07-08",14.2808,14.4206,14.2055,14.4206,732300.0],["2011-07-11",14.2324,14.2835,13.9473,14.0011,1231800.0],["2011-07-12",13.915,14.0091,13.7859,13.7967,1210200.0],["2011-07-13",13.8666,14.0145,13.7671,13.7832,897000.0],["2011-07-14",13.8264,13.8696,13.4376,13.4862,1036500.0],["2011-07-15",13.5591,13.5645,13.4079,13.4835,818700.0],["2011-07-18",13.4619,13.4619,13.2404,13.3268,905400.0],["2011-07-19",13.4078,13.6401,13.4078,13.5915,764400.0],["2011-07-20",13.6185,13.7292,13.4889,13.5645,516900.0],["2011-07-21",13.6293,13.7643,13.5888,13.6509,678900.0],["2011-07-22",13.6428,13.7238,13.551,13.6428,580800.0],["2011-07-25",13.4781,13.6941,13.4592,13.6374,1396500.0],["2011-07-26",13.6158,13.6563,13.3268,13.3511,880200.0],["2011-07-27",13.2458,13.2458,12.7651,12.7705,1245000.0],["2011-07-28",12.2764,12.2764,11.7498,11.9226,5107200.0],["2011-07-29",11.7011,12.0684,11.6255,11.8632,2419200.0],["2011-08-01",12.0063,12.0576,11.5553,11.7093,2147100.0],["2011-08-02",11.5823,11.7228,11.1584,11.1665,2083200.0],["2011-08-03",11.1476,11.2313,10.8019,11.2124,1854300.0],["2011-08-04",11.0125,11.0341,10.4535,10.4724,2539800.0],["2011-08-05",10.6129,10.7128,10.1592,10.4751,1728300.0],["2011-08-08",10.0026,10.2564,9.4274,9.4328,2486400.0],["2011-08-09",9.6407,10.1376,9.4328,10.1241,3008400.0],["2011-08-10",9.8297,10.0647,9.7028,9.7109,1959900.0],["2011-08-11",9.9026,10.4886,9.7541,10.3374,1993200.0],["2011-08-12",10.4076,10.5886,10.2294,10.5021,1606500.0],["2011-08-15",10.5994,10.756,10.5534,10.7398,663000.0],["2011-08-16",10.6264,10.6642,10.3779,10.4076,1560900.0],["2011-08-17",10.4805,10.6129,10.1457,10.2186,1409700.0],["2011-08-18",9.9053,9.9188,9.5192,9.6029,1614600.0],["2011-08-19",9.4517,9.7352,9.1924,9.241,1854600.0],["2011-08-22",9.4868,9.5516,9.2923,9.4166,2177100.0],["2011-08-23",9.5057,9.9404,9.3868,9.9377,1093800.0],["2011-08-24",9.8864,10.1862,9.8405,10.143,1389900.0],["2011-08-25",9.9972,10.0674,9.584,9.7055,1931700.0],["2011-08-26",9.6083,10.0296,9.4355,10.0269,1212300.0],["2011-08-29",10.2186,10.5805,10.1997,10.5589,893700.0],["2011-08-30",10.4994,10.7857,10.3914,10.7047,944400.0],["2011-08-31",10.7965,11.0152,10.5724,10.6615,849600.0],["2011-09-01",10.6399,10.7533,10.3671,10.413,1052100.0],["2011-09-02",10.1106,10.2726,9.9485,10.0161,1173600.0],["2011-09-06",9.6299,9.9026,9.5597,9.881,1065600.0],["2011-09-07",10.0701,10.3347,10.0242,10.3212,640500.0],["2011-09-08",10.2078,10.3536,10.0512,10.0701,903300.0],["2011-09-09",9.9458,10.0647,9.5327,9.6191,2209500.0],["2011-09-12",9.4841,9.6164,9.3436,9.5786,1268100.0],["2011-09-13",9.6434,9.9863,9.5705,9.8783,3701100.0],["2011-09-14",9.962,10.2942,9.7244,10.1322,1277400.0],["2011-09-15",10.251,10.3131,10.0566,10.2618,882000.0],["2011-09-16",10.3158,10.4076,10.1295,10.2105,786300.0],["2011-09-19",9.9809,10.2672,9.8459,10.1862,1041900.0],["2011-09-20",10.2186,10.2429,9.7541,9.7649,1387200.0],["2011-09-21",9.7649,9.8378,9.3031,9.3085,929100.0],["2011-09-22",9.1843,9.187,8.8684,8.9629,1156500.0],["2011-09-23",8.9251,9.322,8.8819,9.2167,1119600.0],["2011-09-26",9.3058,9.5543,9.0547,9.5462,681000.0],["2011-09-27",9.8243,10.0134,9.6569,9.7217,498600.0],["2011-09-28",9.7379,9.8351,9.3301,9.3544,884700.0],["2011-09-29",9.5786,9.7433,9.2059,9.5138,803100.0],["2011-09-30",9.3112,9.4328,9.1249,9.2194,1619400.0],["2011-10-03",9.0979,9.3166,8.6901,8.7684,1987200.0],["2011-10-04",8.6658,9.5543,8.6442,9.5489,2475300.0],["2011-10-05",9.5759,9.6947,9.3706,9.4814,1557300.0],["2011-10-06",9.4436,9.7406,9.3814,9.6947,1224300.0],["2011-10-07",9.7406,9.9701,9.6056,9.7784,1284600.0],["2011-10-10",10.0161,10.278,9.9755,10.251,1059300.0],["2011-10-11",10.1538,10.3266,10.1187,10.1808,1252800.0],["2011-10-12",10.2969,10.5372,10.2969,10.4319,1265400.0],["2011-10-13",10.2772,10.4401,10.1767,10.326,768000.0],["2011-10-14",10.508,10.5813,10.3668,10.527,507000.0],["2011-10-17",10.4537,10.5351,10.288,10.3613,1462200.0],["2011-10-18",10.3912,10.7768,10.2364,10.698,1013400.0],["2011-10-19",10.6383,10.736,10.4862,10.5324,906000.0],["2011-10-20",10.527,10.5324,10.2174,10.4156,807300.0],["2011-10-21",10.5894,10.7306,10.5107,10.7143,564900.0],["2011-10-24",10.7306,11.0293,10.7225,10.9886,895500.0],["2011-10-25",10.8582,10.9858,10.7388,10.8066,1090800.0],["2011-10-26",11.0211,11.0972,10.6437,11.0266,545400.0],["2011-10-27",11.4882,12.1317,11.4882,11.8819,1713000.0],["2011-10-28",11.8656,12.0122,11.7678,11.928,973800.0],["2011-10-31",11.7054,11.9307,11.5072,11.6592,1174800.0],["2011-11-01",11.1297,11.4909,11.1243,11.2818,1554300.0],["2011-11-02",11.5262,11.6782,11.3198,11.5316,1099500.0],["2011-11-03",11.719,12.0828,11.6239,12.0448,1050300.0],["2011-11-04",11.8873,12.1127,11.7298,12.0611,602400.0],["2011-11-07",12.0258,12.0774,11.6619,11.9742,354600.0],["2011-11-08",12.0746,12.2729,11.8791,12.2348,675300.0],["2011-11-09",12.0475,12.0475,11.4773,11.6158,1073100.0],["2011-11-10",11.8601,11.8791,11.5343,11.6321,667800.0],["2011-11-11",11.8058,12.0638,11.7434,12.0149,647400.0],["2011-11-14",12.0095,12.0095,11.7407,11.8194,632700.0],["2011-11-15",11.7597,11.8927,11.6158,11.814,1075200.0],["2011-11-16",11.6565,11.909,11.5913,11.6266,1650300.0],["2011-11-17",11.6293,11.6375,11.1759,11.2628,849900.0],["2011-11-18",11.328,11.366,11.165,11.2193,620700.0],["2011-11-21",10.9994,11.0401,10.8229,11.0184,1181100.0],["2011-11-22",11.0211,11.1515,10.9424,11.0727,554700.0],["2011-11-23",10.9424,10.975,10.364,10.4265,1464300.0],["2011-11-25",10.3722,10.5541,10.3233,10.4021,330900.0],["2011-11-28",10.7768,11.013,10.7659,10.9614,908400.0],["2011-11-29",11.0184,11.1949,10.9424,10.9994,722400.0],["2011-11-30",11.4338,11.6999,11.4067,11.6728,904500.0],["2011-12-01",11.6022,11.7325,11.5343,11.5642,373200.0],["2011-12-02",11.7407,11.8276,11.5425,11.5832,435600.0],["2011-12-05",11.7977,11.8819,11.6131,11.7027,490200.0],["2011-12-06",11.7515,11.8058,11.6076,11.6999,383700.0],["2011-12-07",11.5832,11.6809,11.3904,11.6293,412800.0],["2011-12-08",11.5017,11.5642,11.1216,11.1596,507900.0],["2011-12-09",11.1759,11.5533,11.1596,11.4936,540600.0],["2011-12-12",11.3252,11.3252,11.0863,11.1949,474300.0],["2011-12-13",11.3442,11.4393,10.7605,10.8175,1277400.0],["2011-12-14",10.7007,10.7686,10.5677,10.5894,813300.0],["2011-12-15",10.7822,10.8256,10.25,10.2989,1933800.0],["2011-12-16",10.3233,10.4889,10.0844,10.3342,2023800.0],["2011-12-19",10.4129,10.5433,10.2582,10.3016,1002600.0],["2011-12-20",10.489,10.7985,10.3831,10.7496,788700.0],["2011-12-21",10.698,10.755,10.5297,10.7062,667200.0],["2011-12-22",10.7605,10.9261,10.6899,10.8256,921300.0],["2011-12-23",10.8935,10.9668,10.8718,10.9315,743400.0],["2011-12-27",10.8718,11.1243,10.8582,10.9723,1393500.0],["2011-12-28",11.0211,11.051,10.8881,10.9207,911100.0],["2011-12-29",10.9723,11.2139,10.9397,11.1895,594300.0],["2011-12-30",11.2275,11.2682,11.0999,11.1026,764400.0],["2012-01-03",11.3062,11.385,11.0184,11.2411,1164600.0],["2012-01-04",11.1623,11.3089,11.0999,11.2465,839400.0],["2012-01-05",11.1488,11.3768,10.9967,11.2954,850800.0],["2012-01-06",11.2628,11.2628,10.9152,10.9315,1568400.0],["2012-01-09",10.9207,10.9777,10.8039,10.8501,1376700.0],["2012-01-10",11.0021,11.0483,10.9505,10.9831,1011000.0],["2012-01-11",11.2356,11.5044,11.2356,11.385,2128500.0],["2012-01-12",11.46,11.4983,11.329,11.4437,1202400.0],["2012-01-13",11.4355,11.4491,11.2717,11.37,813600.0],["2012-01-17",11.4955,11.5993,11.4082,11.5692,974100.0],["2012-01-18",11.5747,11.7631,11.5119,11.7494,1386900.0],["2012-01-19",11.8286,12.0415,11.8122,12.0388,1470300.0],["2012-01-20",11.9924,12.0415,11.7385,11.7658,752100.0],["2012-01-23",11.7658,11.976,11.7303,11.8095,711900.0],["2012-01-24",11.703,11.9323,11.6129,11.8477,725100.0],["2012-01-25",11.8204,12.0634,11.8067,11.9896,664200.0],["2012-01-26",12.047,12.1179,11.8668,11.9378,1046400.0],["2012-01-27",11.8613,11.9951,11.8231,11.9569,882000.0],["2012-01-30",11.8204,12.219,11.7631,12.077,1330200.0],["2012-01-31",12.0852,12.7868,11.8477,12.552,3500400.0],["2012-02-01",12.7076,13.2427,12.6557,13.2072,3102900.0],["2012-02-02",13.199,13.2345,12.9806,12.9942,1720500.0],["2012-02-03",13.1881,13.3983,13.1034,13.3573,1090800.0],["2012-02-06",13.2754,13.4911,13.259,13.3164,1257900.0],["2012-02-07",13.27,13.3546,13.1826,13.2563,1290600.0],["2012-02-08",13.3027,13.3792,13.0734,13.2126,1144200.0],["2012-02-09",13.2454,13.2836,13.0598,13.27,930300.0],["2012-02-10",13.0871,13.2891,12.9478,13.2836,1137000.0],["2012-02-13",13.4065,13.6658,13.3164,13.6494,1098000.0],["2012-02-14",13.5047,13.603,13.4201,13.5894,633600.0],["2012-02-15",13.6494,13.6494,13.2727,13.3382,772500.0],["2012-02-16",13.3246,13.6194,13.2645,13.6057,664500.0],["2012-02-17",13.6494,13.6521,13.4338,13.5129,549300.0],["2012-02-21",13.5866,13.7204,13.5402,13.7013,989700.0],["2012-02-22",13.6276,13.7668,13.5839,13.6576,743100.0],["2012-02-23",13.633,13.9961,13.5375,13.9497,1124700.0],["2012-02-24",13.9306,14.0698,13.7641,13.9661,978900.0],["2012-02-27",13.8078,14.0889,13.6958,14.0753,1754100.0],["2012-02-28",14.0425,14.108,13.9088,14.0398,985500.0],["2012-02-29",14.0343,14.1981,13.9033,13.9715,1086000.0],["2012-03-01",14.0179,14.209,13.9852,14.119,1085400.0],["2012-03-02",14.078,14.1817,13.8896,13.977,976500.0],["2012-03-05",13.9142,13.9633,13.7504,13.7996,729300.0],["2012-03-06",13.573,13.6958,13.3027,13.3655,691500.0],["2012-03-07",13.4228,13.5402,13.3519,13.4529,702000.0],["2012-03-08",13.5402,13.7968,13.5402,13.6713,932700.0],["2012-03-09",13.7204,14.0234,13.6986,13.9579,579000.0],["2012-03-12",13.9306,14.0261,13.8815,13.9988,495300.0],["2012-03-13",14.0644,14.2445,13.9852,14.2445,875700.0],["2012-03-14",14.1954,14.1954,14.0261,14.1135,569100.0],["2012-03-15",14.1435,14.2773,14.0835,14.2172,757800.0],["2012-03-16",14.2009,14.3838,14.1763,14.3128,1122300.0],["2012-03-19",14.2309,14.3838,14.2036,14.3537,775200.0],["2012-03-20",14.2145,14.2281,14.007,14.1353,425100.0],["2012-03-21",14.1681,14.1681,13.977,14.1326,557100.0],["2012-03-22",13.9715,13.9852,13.6112,13.8705,619200.0],["2012-03-23",13.8978,13.9852,13.7149,13.9224,383400.0],["2012-03-26",14.0507,14.2036,14.0507,14.1817,560100.0],["2012-03-27",14.1572,14.4902,14.1408,14.4192,1226400.0],["2012-03-28",14.4602,14.4602,14.1381,14.2882,907500.0],["2012-03-29",14.1708,14.3319,14.119,14.2909,467400.0],["2012-03-30",14.4247,14.5366,14.2882,14.4848,1067400.0],["2012-04-02",14.4384,14.7195,14.2855,14.5121,1226400.0],["2012-04-03",14.5284,14.7496,14.4848,14.7468,1418100.0],["2012-04-04",14.6185,14.7659,14.5667,14.7605,1306200.0],["2012-04-05",14.6704,14.8342,14.6704,14.7878,1462800.0],["2012-04-09",14.4929,14.6513,14.381,14.6158,1698000.0],["2012-04-10",14.5694,14.5967,13.9306,14.0562,1396200.0],["2012-04-11",14.2445,14.3046,14.1326,14.2391,837000.0],["2012-04-12",14.3309,14.6106,14.1993,14.553,1100400.0],["2012-04-13",14.4899,14.5503,14.3529,14.4954,1130100.0],["2012-04-16",14.5914,15.041,14.4817,14.978,1793100.0],["2012-04-17",15.0794,15.4194,14.9972,15.3536,1767000.0],["2012-04-18",15.2439,15.4084,15.1891,15.3563,2480400.0],["2012-04-19",15.3728,15.5345,15.0136,15.063,1451700.0],["2012-04-20",15.1397,15.3097,15.1342,15.1425,1085100.0],["2012-04-23",14.8792,14.8847,14.6709,14.8272,1536300.0],["2012-04-24",14.8738,15.2,14.8738,15.0465,1371600.0],["2012-04-25",15.115,15.4331,15.0109,15.3399,1306200.0],["2012-04-26",14.2541,14.5173,13.6592,14.2514,4400100.0],["2012-04-27",14.3611,14.8217,14.2871,14.7504,1871700.0],["2012-04-30",14.7696,14.7751,14.5667,14.6161,2397600.0],["2012-05-01",14.6133,14.8491,14.4351,14.6544,1599600.0],["2012-05-02",14.5475,14.8381,14.4269,14.723,1008600.0],["2012-05-03",14.7394,14.797,14.5694,14.5859,1594800.0],["2012-05-04",14.4927,14.6435,14.2432,14.3528,1477200.0],["2012-05-07",14.2706,14.3912,14.1801,14.3419,902400.0],["2012-05-08",14.2075,14.4324,14.0211,14.3857,1412100.0],["2012-05-09",14.1664,14.3803,14.0869,14.2267,1061700.0],["2012-05-10",14.3803,14.4406,14.1966,14.298,540000.0],["2012-05-11",14.139,14.5859,14.1363,14.3857,992700.0],["2012-05-14",14.2075,14.2212,13.8566,13.8813,1342800.0],["2012-05-15",13.8758,14.0047,13.7277,13.8402,699000.0],["2012-05-16",13.9142,13.9964,13.8182,13.8511,928800.0],["2012-05-17",13.8264,13.8402,13.4289,13.4728,1608600.0],["2012-05-18",13.544,13.629,13.385,13.4536,1074900.0],["2012-05-21",13.5331,13.7826,13.4015,13.7497,960000.0],["2012-05-22",13.7716,13.9635,13.6455,13.7579,1373100.0],["2012-05-23",13.64,13.9334,13.4673,13.8511,1029000.0],["2012-05-24",13.9197,14.0677,13.8072,13.98,1257000.0],["2012-05-25",14.0184,14.1116,13.9443,14.0238,711900.0],["2012-05-29",14.1253,14.3556,14.0759,14.1856,883200.0],["2012-05-30",14.0513,14.0513,13.8977,14.0019,728100.0],["2012-05-31",13.969,13.969,13.1684,13.2068,3024300.0],["2012-06-01",12.897,12.8997,12.5899,12.7681,2494800.0],["2012-06-04",12.8449,12.8586,12.6036,12.7215,1905900.0],["2012-06-05",12.6996,12.8339,12.5598,12.7983,1083300.0],["2012-06-06",12.897,13.1958,12.8641,13.1492,1164600.0],["2012-06-07",13.4371,13.5139,13.2397,13.2836,1078500.0],["2012-06-08",13.2315,13.4015,13.0615,13.3768,1083600.0],["2012-06-11",13.5194,13.5413,13.0231,13.0341,837000.0],["2012-06-12",13.0999,13.2863,12.9409,13.2562,716700.0],["2012-06-13",13.2452,13.2452,12.6831,12.7489,1608000.0],["2012-06-14",12.5625,12.8888,12.5625,12.7489,1376400.0],["2012-06-15",12.7983,12.9025,12.7681,12.8833,1260000.0],["2012-06-18",12.812,13.0121,12.7764,12.9573,951300.0],["2012-06-19",12.971,13.2973,12.9518,13.1109,825900.0],["2012-06-20",13.1246,13.13,12.9107,12.9957,562800.0],["2012-06-21",12.9573,12.9902,12.4364,12.5406,1468200.0],["2012-06-22",12.5817,12.6009,12.2417,12.4062,1527900.0],["2012-06-25",12.2006,12.2637,12.0882,12.1101,683700.0],["2012-06-26",12.1129,12.1869,11.9456,12.1129,614400.0],["2012-06-27",12.1567,12.2856,12.0882,12.1567,820500.0],["2012-06-28",11.9703,12.143,11.8414,11.973,1702500.0],["2012-06-29",12.2061,12.6667,12.1238,12.6338,2680800.0],["2012-07-02",12.6201,12.6886,12.3322,12.4611,1273500.0],["2012-07-03",12.4309,12.6969,12.3761,12.6969,365700.0],["2012-07-05",12.6475,12.9189,12.6201,12.7873,742200.0],["2012-07-06",12.6338,12.6557,12.3267,12.335,1026300.0],["2012-07-09",12.3432,12.3733,12.2308,12.2966,771900.0],["2012-07-10",12.324,12.3678,11.9538,12.0553,864300.0],["2012-07-11",12.0635,12.08,11.7894,11.9182,819000.0],["2012-07-12",11.8231,11.8865,11.6137,11.7983,709500.0],["2012-07-13",11.8507,12.0574,11.8286,12.0243,654600.0],["2012-07-16",11.9527,11.9775,11.6771,11.8893,544800.0],["2012-07-17",11.9664,12.0133,11.768,11.9692,526800.0],["2012-07-18",11.9279,12.2613,11.9223,12.0657,946200.0],["2012-07-19",12.0987,12.2448,12.0381,12.1704,1146900.0],["2012-07-20",12.0574,12.1263,11.9416,12.0491,1185300.0],["2012-07-23",11.7901,12.1263,11.7404,12.0739,760500.0],["2012-07-24",12.0849,12.0849,11.5117,11.6357,1177800.0],["2012-07-25",11.7019,11.7901,11.52,11.6798,844500.0],["2012-07-26",11.4345,12.7464,11.3243,11.8534,1456200.0],["2012-07-27",11.8645,12.6554,11.7735,12.5479,1248300.0],["2012-07-30",12.5728,12.7188,12.4515,12.559,987900.0],["2012-07-31",12.5066,12.6913,12.4598,12.6444,1090800.0],["2012-08-01",12.7547,12.8732,12.5121,12.6334,1399200.0],["2012-08-02",12.4405,12.5976,12.3991,12.5094,1597500.0],["2012-08-03",12.7684,12.9613,12.6113,12.909,443700.0],["2012-08-06",12.9558,13.1322,12.8897,13.0771,602100.0],["2012-08-07",13.1625,13.4023,13.0991,13.3747,750300.0],["2012-08-08",13.3031,13.4464,13.1157,13.4161,794400.0],["2012-08-09",13.4271,13.5043,13.3555,13.4299,765300.0],["2012-08-10",13.598,14.0086,13.598,13.8598,1745700.0],["2012-08-13",13.8157,13.8157,13.5236,13.6614,1215000.0],["2012-08-14",13.7661,13.7909,13.4409,13.4988,854400.0],["2012-08-15",13.5484,13.6421,13.4547,13.6173,706500.0],["2012-08-16",13.6283,13.7964,13.5814,13.7744,627000.0],["2012-08-17",13.9094,13.9811,13.7936,13.8846,702300.0],["2012-08-20",13.835,13.8681,13.6448,13.7385,418800.0],["2012-08-21",13.8185,13.8901,13.6586,13.8267,908400.0],["2012-08-22",13.7826,13.9315,13.6559,13.8598,659700.0],["2012-08-23",13.8598,13.9728,13.7496,13.8212,770400.0],["2012-08-24",13.7661,13.8185,13.6338,13.7523,498000.0],["2012-08-27",13.8212,13.8212,13.6118,13.6531,572400.0],["2012-08-28",13.6476,13.7854,13.6476,13.6696,732000.0],["2012-08-29",13.6393,13.744,13.5346,13.6862,482700.0],["2012-08-30",13.5787,13.6476,13.4629,13.5015,429600.0],["2012-08-31",13.6476,13.7137,13.4106,13.6145,657300.0],["2012-09-04",13.5925,13.9452,13.4133,13.8929,727200.0],["2012-09-05",13.8846,13.9618,13.7248,13.8433,1030200.0],["2012-09-06",13.9452,14.2429,13.9452,14.2319,780900.0],["2012-09-07",14.2594,14.4992,14.2291,14.2952,483900.0],["2012-09-10",14.287,14.3393,14.1712,14.1822,258900.0],["2012-09-11",14.1244,14.3283,14.0555,14.196,505800.0],["2012-09-12",14.2594,14.2952,14.0885,14.1492,807600.0],["2012-09-13",14.0472,14.2842,13.937,14.2594,594600.0],["2012-09-14",14.3063,14.4799,14.2732,14.4716,699600.0],["2012-09-17",14.4,14.433,14.2677,14.4275,745200.0],["2012-09-18",14.4137,14.5212,14.3586,14.3779,1018200.0],["2012-09-19",14.3696,14.4606,14.2015,14.3035,891300.0],["2012-09-20",14.2236,14.2236,14.0417,14.1189,711000.0],["2012-09-21",14.2787,14.4386,14.0252,14.0417,1547400.0],["2012-09-24",13.9315,14.1382,13.9177,14.1078,643500.0],["2012-09-25",14.1519,14.196,13.8295,13.8515,629700.0],["2012-09-26",13.8295,13.8488,13.5236,13.6586,699000.0],["2012-09-27",13.7385,13.8763,13.5732,13.8543,750900.0],["2012-09-28",13.7716,13.9122,13.7,13.857,578100.0],["2012-10-01",13.857,13.8956,13.4933,13.5842,1684800.0],["2012-10-02",13.6145,13.7909,13.5677,13.6283,624600.0],["2012-10-03",13.6586,13.6944,13.4464,13.4933,1042800.0],["2012-10-04",13.5704,13.6586,13.4547,13.5759,1141800.0],["2012-10-05",13.6255,13.9066,13.5842,13.6283,1514700.0],["2012-10-08",13.5456,13.5814,13.4574,13.5401,869100.0],["2012-10-09",13.5566,13.5952,13.2425,13.2673,722400.0],["2012-10-10",13.1956,13.2866,13.0991,13.1295,648300.0],["2012-10-11",13.248,13.2618,13.1322,13.1432,456300.0],["2012-10-12",13.1791,13.3417,13.0027,13.0413,425400.0],["2012-10-15",13.0743,13.135,12.9862,13.1157,393000.0],["2012-10-16",13.1295,13.3747,13.1295,13.3747,893400.0],["2012-10-17",13.372,13.6751,13.3665,13.6173,1106400.0],["2012-10-18",13.5827,13.6103,13.4636,13.5356,478500.0],["2012-10-19",13.2753,13.4581,13.2311,13.2781,442500.0],["2012-10-22",13.2449,13.3363,13.1508,13.2061,639900.0],["2012-10-23",13.0622,13.148,12.9736,13.1314,598800.0],["2012-10-24",13.1812,13.2255,12.9099,13.0234,686100.0],["2012-10-25",12.957,13.0179,12.4337,12.9874,2254200.0],["2012-10-26",12.9985,13.112,12.8988,13.0705,821700.0],["2012-10-31",12.9376,13.3363,12.9376,13.3058,786300.0],["2012-11-01",13.3307,13.818,13.3307,13.7017,960300.0],["2012-11-02",13.8429,13.9094,13.5328,13.5411,596700.0],["2012-11-05",13.5411,13.7626,13.5162,13.746,373500.0],["2012-11-06",13.8263,14.0146,13.7599,13.9869,652200.0],["2012-11-07",13.9841,14.0755,13.6408,13.6823,1060800.0],["2012-11-08",13.6325,13.6353,13.3224,13.339,721200.0],["2012-11-09",13.2615,13.5079,13.1618,13.3529,458700.0],["2012-11-12",13.3833,13.5162,13.2726,13.411,299400.0],["2012-11-13",13.3169,13.5135,13.1978,13.2034,483000.0],["2012-11-14",13.2643,13.3639,12.6912,12.7244,845100.0],["2012-11-15",12.7272,12.885,12.6137,12.6663,1073400.0],["2012-11-16",12.6524,12.8711,12.5998,12.7327,631200.0],["2012-11-19",12.9265,13.0096,12.8351,12.9487,608400.0],["2012-11-20",12.9514,13.2975,12.8407,13.1978,754500.0],["2012-11-21",13.267,13.3833,13.184,13.3667,396300.0],["2012-11-23",13.3916,13.5107,13.3722,13.4968,123900.0],["2012-11-26",13.4276,13.627,13.4276,13.6187,404100.0],["2012-11-27",13.5854,13.7239,13.4608,13.6187,572400.0],["2012-11-28",13.5771,13.7239,13.5218,13.674,576000.0],["2012-11-29",13.7045,13.8152,13.6602,13.7792,509400.0],["2012-11-30",13.7875,13.818,13.6353,13.6796,911100.0],["2012-12-03",13.7515,13.8318,13.5577,13.6159,791700.0],["2012-12-04",13.627,13.7543,13.5439,13.746,748500.0],["2012-12-05",13.7792,14.1447,13.7432,14.1198,774900.0],["2012-12-06",14.1198,14.1973,14.0035,14.1225,573300.0],["2012-12-07",14.1779,14.2333,14.0561,14.1198,589200.0],["2012-12-10",14.1364,14.3025,13.7931,14.2443,565200.0],["2012-12-11",14.3274,14.3828,14.272,14.344,569400.0],["2012-12-12",14.3745,14.4548,14.272,14.3468,882000.0],["2012-12-13",14.3163,14.4105,14.1447,14.1918,622800.0],["2012-12-14",14.1973,14.3911,14.117,14.1668,469800.0],["2012-12-17",14.236,14.344,14.1613,14.3329,558300.0],["2012-12-18",14.3856,14.5904,14.2803,14.5544,589500.0],["2012-12-19",14.6043,14.6209,14.4409,14.5295,1102500.0],["2012-12-20",14.5517,14.7427,14.4963,14.643,978000.0],["2012-12-21",14.3994,14.6846,14.3911,14.5046,1911300.0],["2012-12-24",14.4354,14.5378,14.344,14.4049,523500.0],["2012-12-26",14.4188,14.4714,14.344,14.3994,507600.0],["2012-12-27",14.4049,14.4575,14.1862,14.2277,896700.0],["2012-12-28",14.1198,14.2416,14.0672,14.0782,947700.0],["2012-12-31",14.0506,14.2748,14.0395,14.2554,1048800.0],["2013-01-02",14.6707,14.823,14.571,14.823,1353300.0],["2013-01-03",14.787,14.967,14.7482,14.8313,930000.0],["2013-01-04",14.8507,14.8507,14.6873,14.751,684000.0],["2013-01-07",14.7427,14.7427,14.5295,14.6043,910800.0],["2013-01-08",14.5821,14.751,14.5212,14.6873,486600.0],["2013-01-09",14.7759,14.9919,14.6984,14.9642,592200.0],["2013-01-10",15.0805,15.0805,14.8008,14.9697,495300.0],["2013-01-11",14.942,14.9614,14.7482,14.8064,606600.0],["2013-01-14",14.7593,14.8894,14.7233,14.8784,612300.0],["2013-01-15",14.7565,14.7898,14.6458,14.7399,780900.0],["2013-01-16",14.7012,14.8811,14.6735,14.8618,867900.0],["2013-01-17",14.9257,15.1538,14.9257,15.1482,640200.0],["2013-01-18",15.1816,15.2456,15.0898,15.2289,391500.0],["2013-01-22",15.2901,15.3624,15.1399,15.3624,592500.0],["2013-01-23",15.3708,15.521,15.3124,15.3541,752100.0],["2013-01-24",15.3485,15.6211,15.2706,15.5488,586500.0],["2013-01-25",15.6016,15.6211,15.4514,15.5655,857100.0],["2013-01-28",15.5989,15.6295,15.3596,15.4181,1103100.0],["2013-01-29",15.8548,16.2024,15.5543,16.1385,2608800.0],["2013-01-30",16.0522,16.1357,15.6183,15.8687,1446000.0],["2013-01-31",15.8548,16.0745,15.8548,15.9104,1284600.0],["2013-02-01",16.0522,16.1023,15.9716,16.0189,633900.0],["2013-02-04",15.941,16.0773,15.8492,15.8742,867900.0],["2013-02-05",15.9632,16.1357,15.941,16.0662,1628100.0],["2013-02-06",15.9827,16.1496,15.9827,16.1301,657600.0],["2013-02-07",16.1051,16.1774,16.0411,16.1607,1069500.0],["2013-02-08",16.1885,16.3137,16.1468,16.2525,1603500.0],["2013-02-11",16.2219,16.297,16.1246,16.2136,489300.0],["2013-02-12",16.1718,16.2664,16.1718,16.2497,446400.0],["2013-02-13",16.2303,16.4055,16.2108,16.3638,500700.0],["2013-02-14",16.2581,16.3554,16.1412,16.3387,726000.0],["2013-02-15",16.3332,16.4027,16.3081,16.3332,855000.0],["2013-02-19",16.3248,16.4277,16.3248,16.4222,954000.0],["2013-02-20",16.3972,16.5056,16.1997,16.2609,1389000.0],["2013-02-21",16.2191,16.2442,15.8547,15.966,990000.0],["2013-02-22",16.0801,16.2052,16.005,16.1468,379800.0],["2013-02-25",16.2219,16.2219,15.6573,15.6656,441000.0],["2013-02-26",15.7046,15.9382,15.6183,15.8965,697200.0],["2013-02-27",15.8881,16.2775,15.8881,16.1579,792600.0],["2013-02-28",16.1134,16.3221,16.1134,16.1607,425700.0],["2013-03-01",16.0272,16.1635,15.7101,16.0773,1217700.0],["2013-03-04",16.0189,16.0912,15.852,16.055,546900.0],["2013-03-05",16.1607,16.3276,16.1607,16.3026,738600.0],["2013-03-06",16.3276,16.3332,16.1858,16.2497,523800.0],["2013-03-07",16.272,16.2998,16.0967,16.1329,623400.0],["2013-03-08",16.2525,16.4695,16.2024,16.4472,444300.0],["2013-03-11",16.3749,16.4472,16.3582,16.4389,373500.0],["2013-03-12",16.3777,16.5112,16.3777,16.4695,762600.0],["2013-03-13",16.4723,16.564,16.3137,16.5001,313200.0],["2013-03-14",16.5529,16.6002,16.4778,16.5613,359100.0],["2013-03-15",16.5501,16.6364,16.4305,16.4945,714300.0],["2013-03-18",16.2136,16.5696,16.2136,16.4583,627900.0],["2013-03-19",16.539,16.539,16.0995,16.3221,1328100.0],["2013-03-20",16.4333,16.5001,16.2358,16.4278,1183200.0],["2013-03-21",16.0578,16.3916,16.0105,16.1663,864000.0],["2013-03-22",16.2442,16.2442,15.8548,15.9771,1240800.0],["2013-03-25",16.0133,16.0133,15.5738,15.8186,1390200.0],["2013-03-26",15.9132,15.9771,15.8242,15.9493,690900.0],["2013-03-27",15.8158,15.9605,15.763,15.9521,486600.0],["2013-03-28",15.9354,16.1635,15.8798,16.1413,511200.0],["2013-04-01",16.1413,16.1774,15.902,15.9438,694200.0],["2013-04-02",15.9632,16.0606,15.8492,15.902,627300.0],["2013-04-03",15.941,15.941,15.5822,15.7212,899400.0],["2013-04-04",15.7518,15.8464,15.7351,15.7824,399600.0],["2013-04-05",15.5071,15.7157,15.4542,15.699,450600.0],["2013-04-08",15.6823,15.7991,15.4931,15.7185,553800.0],["2013-04-09",15.788,15.9382,15.6517,15.852,414000.0],["2013-04-10",15.8853,16.2525,15.8853,16.208,697200.0],["2013-04-11",16.3142,16.3281,16.1633,16.2639,316800.0],["2013-04-12",16.1801,16.2108,15.9985,16.0544,327000.0],["2013-04-15",15.9566,15.9594,15.2219,15.2778,976500.0],["2013-04-16",15.4286,15.5934,15.3253,15.5515,649200.0],["2013-04-17",15.4258,15.4538,15.1074,15.2219,567000.0],["2013-04-18",15.2834,15.2834,15.1018,15.1716,463500.0],["2013-04-19",15.2107,15.3867,15.0571,15.2442,378300.0],["2013-04-22",15.2806,15.4342,15.1744,15.342,437100.0],["2013-04-23",15.4482,15.6744,15.3504,15.5571,566700.0],["2013-04-24",15.6689,15.9594,15.4649,15.7024,925200.0],["2013-04-25",16.2024,16.7527,15.9929,16.6242,1226700.0],["2013-04-26",16.627,16.7332,16.465,16.6326,744000.0],["2013-04-29",16.7472,16.7472,16.5516,16.6885,674400.0],["2013-04-30",16.641,16.9092,16.4706,16.9092,1019100.0],["2013-05-01",16.3589,16.7835,16.141,16.3561,991200.0],["2013-05-02",16.4259,16.7108,16.37,16.5572,505200.0],["2013-05-03",16.722,17.0265,16.722,16.9399,841500.0],["2013-05-06",16.9232,17.25,16.8757,17.1857,744000.0],["2013-05-07",17.25,17.4148,17.155,17.3785,844800.0],["2013-05-08",17.3198,17.4232,17.2332,17.3198,758700.0],["2013-05-09",17.3198,17.3897,17.2249,17.2835,320400.0],["2013-05-10",17.2807,17.3757,17.2025,17.2556,429600.0],["2013-05-13",17.1746,17.2779,16.9706,17.1438,407700.0],["2013-05-14",17.1243,17.4092,17.1243,17.3534,519600.0],["2013-05-15",17.2667,17.4036,17.2221,17.3813,537300.0],["2013-05-16",17.3198,17.4958,17.2779,17.3673,538800.0],["2013-05-17",17.4819,17.4819,17.3533,17.4539,671100.0],["2013-05-20",17.4204,17.7528,17.4204,17.5545,595500.0],["2013-05-21",17.5545,17.7361,17.5266,17.6271,328800.0],["2013-05-22",17.6243,17.697,17.1327,17.2444,465000.0],["2013-05-23",17.0405,17.2081,16.9902,17.0656,930600.0],["2013-05-24",16.9846,17.0796,16.7136,17.0349,611700.0],["2013-05-28",17.2919,17.5042,17.2584,17.4483,699300.0],["2013-05-29",17.264,17.6495,17.2584,17.6132,983700.0],["2013-05-30",17.6439,18.0182,17.6383,17.9456,1136700.0],["2013-05-31",17.8478,18.2613,17.7053,18.0042,1168500.0],["2013-06-03",18.0713,18.2082,17.8227,18.1356,1214400.0],["2013-06-04",18.1383,18.278,17.9931,18.2165,1216800.0],["2013-06-05",18.1327,18.1327,17.6914,17.7025,692400.0],["2013-06-06",17.6858,17.8115,17.5377,17.7528,723900.0],["2013-06-07",17.8702,18.0434,17.6914,17.9847,719100.0],["2013-06-10",18.0266,18.0573,17.778,17.9232,847500.0],["2013-06-11",17.6076,17.8199,17.44,17.75,631500.0],["2013-06-12",17.8729,17.8785,17.4651,17.5154,284100.0],["2013-06-13",17.5154,17.7472,17.3589,17.7025,693000.0],["2013-06-14",17.7109,17.8087,17.5685,17.602,532200.0],["2013-06-17",17.8059,17.8115,17.6132,17.7193,417900.0],["2013-06-18",17.7249,18.0406,17.6467,17.9791,426000.0],["2013-06-19",17.9819,18.0406,17.8059,17.8422,336600.0],["2013-06-20",17.5992,17.6634,17.3897,17.4595,715500.0],["2013-06-21",17.5293,17.5321,17.141,17.2388,800100.0],["2013-06-24",17.2332,17.2584,16.8338,17.0153,970500.0],["2013-06-25",17.1941,17.3003,17.0265,17.1941,517200.0],["2013-06-26",17.3198,17.3925,17.1103,17.2472,447000.0],["2013-06-27",17.3897,17.6048,17.317,17.5489,271800.0],["2013-06-28",17.5293,17.7165,17.3897,17.6578,965100.0],["2013-07-01",17.7221,17.9512,17.6997,17.8506,791100.0],["2013-07-02",17.8283,17.926,17.6886,17.7556,289800.0],["2013-07-03",17.6383,17.859,17.5545,17.7668,442500.0],["2013-07-05",17.9065,18.0657,17.6634,18.0545,538800.0],["2013-07-08",18.0964,18.1551,18.021,18.0741,623100.0],["2013-07-09",18.1579,18.5769,18.1076,18.535,1325700.0],["2013-07-10",18.4931,18.8311,18.4875,18.7501,627300.0],["2013-07-11",19.0379,19.1245,18.954,19.063,867900.0],["2013-07-12",19.077,19.1105,18.9932,19.0211,344700.0],["2013-07-15",19.0211,19.1049,18.8926,18.9764,614400.0],["2013-07-16",18.9596,19.0937,18.8311,18.8898,364200.0],["2013-07-17",18.9624,19.063,18.8674,18.9317,306600.0],["2013-07-18",19.0523,19.1784,18.9934,19.0775,629700.0],["2013-07-19",19.0607,19.1448,19.0018,19.0326,387600.0],["2013-07-22",19.0102,19.2317,18.9625,19.1027,290400.0],["2013-07-23",19.1392,19.3158,19.0775,19.285,376200.0],["2013-07-24",19.3495,19.4784,18.9457,19.0943,909300.0],["2013-07-25",19.1139,19.4476,18.9794,19.2962,986400.0],["2013-07-26",19.2345,19.5009,19.2345,19.3214,441900.0],["2013-07-29",19.2261,19.3186,19.0859,19.1083,436500.0],["2013-07-30",19.2233,19.2906,19.0915,19.1672,527700.0],["2013-07-31",19.1784,19.7168,19.1504,19.5654,874800.0],["2013-08-01",19.8317,20.9449,19.8121,20.6673,1972200.0],["2013-08-02",20.6112,20.7458,20.3785,20.6981,869700.0],["2013-08-05",20.614,20.8103,20.5635,20.6617,636300.0],["2013-08-06",20.6084,20.6953,20.1682,20.3336,801600.0],["2013-08-07",20.2832,20.2944,19.9775,20.0841,535500.0],["2013-08-08",20.1794,20.314,20.0224,20.1009,539700.0],["2013-08-09",20.0617,20.3168,19.7224,20.2159,348900.0],["2013-08-12",20.143,20.3841,20.143,20.2719,377100.0],["2013-08-13",20.3336,20.4093,20.1037,20.3953,252900.0],["2013-08-14",20.4233,20.5159,20.2719,20.4514,496800.0],["2013-08-15",20.1542,20.2018,19.5177,19.8766,851700.0],["2013-08-16",19.8654,20.1065,19.8149,20.0644,491100.0],["2013-08-19",20.0364,20.2327,19.9187,19.9187,316500.0],["2013-08-20",19.9635,20.2074,19.857,20.1402,250800.0],["2013-08-21",20.1065,20.3,19.9411,20.1317,405300.0],["2013-08-22",20.2018,20.4514,20.2018,20.4262,237900.0],["2013-08-23",20.4542,20.4542,19.9916,20.3028,292800.0],["2013-08-26",20.2495,20.3897,20.1205,20.2047,248400.0],["2013-08-27",19.9327,20.0392,19.6355,19.6607,309900.0],["2013-08-28",19.6747,19.8542,19.5177,19.8009,273600.0],["2013-08-29",19.7084,19.9775,19.7084,19.7841,371100.0],["2013-08-30",19.8233,19.8289,19.4308,19.4841,492000.0],["2013-09-03",19.7532,19.986,19.0831,19.428,1342200.0],["2013-09-04",19.4196,19.8233,19.3551,19.7813,576000.0],["2013-09-05",19.7672,20.0364,19.7252,19.9467,438300.0],["2013-09-06",19.9859,20.1766,19.6719,19.9327,489900.0],["2013-09-09",20.0056,20.2439,19.9915,20.1626,391200.0],["2013-09-10",20.3112,20.5271,20.1346,20.5187,451800.0],["2013-09-11",20.4682,20.4991,20.3028,20.3841,195900.0],["2013-09-12",20.3448,20.4963,20.2383,20.286,417300.0],["2013-09-13",20.4177,20.4654,20.0084,20.2747,477000.0],["2013-09-16",20.4682,20.4682,20.3196,20.3953,267300.0],["2013-09-17",20.4065,20.4682,20.199,20.4682,400800.0],["2013-09-18",20.4682,20.771,20.286,20.7234,389400.0],["2013-09-19",20.7234,20.9084,20.6673,20.7121,287100.0],["2013-09-20",20.8075,20.872,20.586,20.5972,857400.0],["2013-09-23",20.5075,20.6953,20.1317,20.3897,365100.0],["2013-09-24",20.3757,20.6617,20.3056,20.5299,367800.0],["2013-09-25",20.5551,20.6084,20.2944,20.4346,399900.0],["2013-09-26",20.4177,20.743,20.3561,20.7206,646800.0],["2013-09-27",20.6533,20.743,20.485,20.5804,507000.0],["2013-09-30",20.2972,20.8243,20.2972,20.7654,845700.0],["2013-10-01",20.729,21.2477,20.729,21.1103,1707900.0],["2013-10-02",20.9841,21.1608,20.785,21.1467,608400.0],["2013-10-03",21.071,21.1552,20.7654,21.0262,576600.0],["2013-10-04",20.9785,21.3318,20.9084,21.2505,431400.0],["2013-10-07",21.0654,21.1944,20.9449,20.9533,699300.0],["2013-10-08",20.9028,21.1776,20.8888,20.9,1400700.0],["2013-10-09",20.9084,20.9084,20.4486,20.5944,879600.0],["2013-10-10",20.757,21.1467,20.7402,21.1439,499800.0],["2013-10-11",21.1103,21.2925,21.0542,21.2617,429000.0],["2013-10-14",21.0682,21.7271,20.9056,21.6458,423000.0],["2013-10-15",21.601,21.601,21.2561,21.4019,444600.0],["2013-10-16",21.4552,21.5898,21.2112,21.3094,685800.0],["2013-10-17",21.3206,21.3938,21.1575,21.18,990600.0],["2013-10-18",21.2447,21.4472,21.1743,21.3488,841500.0],["2013-10-21",21.3094,21.5935,21.3094,21.5372,1027800.0],["2013-10-22",21.6638,21.8467,21.6047,21.7482,587400.0],["2013-10-23",21.6076,21.737,21.405,21.737,1086900.0],["2013-10-24",21.3797,21.993,21.3769,21.9508,682800.0],["2013-10-25",22.0042,22.0042,21.5907,21.751,675000.0],["2013-10-28",21.5232,21.737,21.4641,21.5822,963300.0],["2013-10-29",21.5851,21.9508,21.571,21.7088,812100.0],["2013-10-30",21.7623,21.9648,21.5682,21.6244,506700.0],["2013-10-31",21.6638,21.9986,21.5344,21.7341,670500.0],["2013-11-01",21.7707,21.9142,21.436,21.8832,600600.0],["2013-11-04",21.9451,22.1899,21.8579,22.1308,684600.0],["2013-11-05",22.0014,22.1983,21.751,22.1111,463800.0],["2013-11-06",22.2377,22.4093,21.9311,22.0408,445200.0],["2013-11-07",22.0408,22.1814,21.4388,21.4556,677700.0],["2013-11-08",21.405,21.7989,21.405,21.7398,555900.0],["2013-11-11",21.6019,21.8664,21.5682,21.6694,612600.0],["2013-11-12",21.6863,21.8157,21.6413,21.8101,491700.0],["2013-11-13",21.7229,22.1927,21.6357,22.1702,456600.0],["2013-11-14",22.1646,22.1955,21.9986,22.0914,325200.0],["2013-11-15",22.083,22.1899,21.9817,22.1871,400500.0],["2013-11-18",22.2236,22.2771,21.8298,21.9114,348600.0],["2013-11-19",21.8748,21.9873,21.5963,21.7313,498300.0],["2013-11-20",21.8157,21.8157,21.4585,21.5597,339600.0],["2013-11-21",21.6638,21.7679,21.5626,21.7313,466500.0],["2013-11-22",21.7341,21.8523,21.5879,21.7567,512100.0],["2013-11-25",21.7904,21.9114,21.6948,21.7792,412200.0],["2013-11-26",21.782,21.872,21.6385,21.7707,379200.0],["2013-11-27",21.8073,21.8298,21.5991,21.7482,350700.0],["2013-11-29",21.782,21.8326,21.6076,21.7257,237900.0],["2013-12-02",21.6273,21.7623,21.2362,21.27,1028100.0],["2013-12-03",21.0899,21.3966,20.924,21.2531,909600.0],["2013-12-04",21.1321,21.495,20.9971,21.3459,588600.0],["2013-12-05",21.2559,21.4022,21.2165,21.2897,605100.0],["2013-12-06",21.3262,21.5738,21.3262,21.5035,698700.0],["2013-12-09",21.5626,21.8861,21.4331,21.6694,692700.0],["2013-12-10",21.6132,22.052,21.6132,21.6498,574800.0],["2013-12-11",21.6554,21.7735,20.9746,21.0196,528600.0],["2013-12-12",21.0309,21.1828,20.9605,21.0956,492900.0],["2013-12-13",21.1659,21.2869,20.9971,21.1237,441300.0],["2013-12-16",21.2756,21.495,21.1884,21.2953,593700.0],["2013-12-17",21.3291,21.3825,21.1997,21.2981,615000.0],["2013-12-18",21.3206,21.5513,21.0618,21.4669,673200.0],["2013-12-19",21.4754,21.571,21.3797,21.45,501600.0],["2013-12-20",21.45,21.8073,21.45,21.6666,1202700.0],["2013-12-23",21.7595,21.7595,21.6132,21.6863,628800.0],["2013-12-24",21.6835,21.796,21.6554,21.6835,370200.0],["2013-12-26",21.8017,21.9564,21.8017,21.8607,511500.0],["2013-12-27",21.9395,21.9704,21.7876,21.8917,453300.0],["2013-12-30",21.9423,22.0239,21.8073,21.9339,329700.0],["2013-12-31",21.9536,22.0295,21.8411,21.9761,451500.0],["2014-01-02",21.7988,21.8467,21.4163,21.6104,697200.0],["2014-01-03",21.5794,21.7004,21.4978,21.6582,623700.0],["2014-01-06",21.7032,21.7848,21.2559,21.2615,1275300.0],["2014-01-07",21.3178,21.4922,21.2278,21.4078,707400.0],["2014-01-08",21.3994,21.5597,21.2475,21.4332,540000.0],["2014-01-09",21.4556,21.7116,21.3206,21.6638,778200.0],["2014-01-10",21.7229,21.9564,21.6244,21.9423,576000.0],["2014-01-13",21.8185,22.007,21.5091,21.5654,799200.0],["2014-01-14",21.6666,22.0717,21.5991,22.0267,878100.0],["2014-01-15",22.0408,22.1899,21.9958,22.1336,553800.0],["2014-01-16",22.0588,22.2931,22.0447,22.183,488400.0],["2014-01-17",22.0955,22.2169,22.008,22.104,513300.0],["2014-01-21",22.1604,22.2084,21.8584,22.0306,500100.0],["2014-01-22",22.0419,22.0419,21.8273,21.9148,516900.0],["2014-01-23",21.8358,21.864,21.4632,21.4886,729300.0],["2014-01-24",21.291,21.3164,20.5146,20.5513,907200.0],["2014-01-27",20.5796,20.7546,20.2239,20.3368,1191300.0],["2014-01-28",20.3114,20.5767,20.1109,20.2295,1889100.0],["2014-01-29",19.9754,20.3255,19.919,20.0375,1370100.0],["2014-01-30",20.1956,20.3227,20.0827,20.2464,1527000.0],["2014-01-31",19.9896,20.1731,19.5972,19.6169,1395000.0],["2014-02-03",19.6056,19.7637,18.6006,18.6345,2657400.0],["2014-02-04",18.7192,19.1314,18.4002,19.1031,3338100.0],["2014-02-05",19.0862,19.4363,18.9846,19.1963,1404900.0],["2014-02-06",19.3318,19.6226,19.233,19.5633,1128000.0],["2014-02-07",19.7863,20.1251,19.7157,20.1138,1290900.0],["2014-02-10",20.1872,20.2577,19.8851,20.2323,1400100.0],["2014-02-11",20.2352,20.5316,20.1646,20.4864,905700.0],["2014-02-12",20.4695,20.7348,20.4328,20.6812,1050600.0],["2014-02-13",20.5796,21.1385,20.5175,21.1159,1004100.0],["2014-02-14",21.1357,21.4011,20.9578,21.2966,869100.0],["2014-02-18",21.2909,21.6749,21.1611,21.6325,1239000.0],["2014-02-19",21.5422,21.6833,21.1131,21.1526,910200.0],["2014-02-20",21.2063,21.737,21.1498,21.7087,1095600.0],["2014-02-21",21.7229,21.7229,21.449,21.4632,782100.0],["2014-02-24",21.4942,21.7003,21.4095,21.4377,845400.0],["2014-02-25",21.4208,21.7709,21.3756,21.6438,706500.0],["2014-02-26",21.6721,21.9572,21.6156,21.8104,697500.0],["2014-02-27",21.7934,21.9713,21.6523,21.8979,527100.0],["2014-02-28",21.8781,22.2621,21.8612,22.0278,989700.0],["2014-03-03",21.7934,21.9685,21.6015,21.8471,1065900.0],["2014-03-04",22.1435,22.1915,21.9967,22.0165,947700.0],["2014-03-05",21.9911,22.0842,21.8612,21.8894,592500.0],["2014-03-06",21.9572,22.0532,21.8499,21.8894,811200.0],["2014-03-07",22.0052,22.1209,21.8358,21.9233,897600.0],["2014-03-10",21.9544,22.0023,21.6692,21.7144,593100.0],["2014-03-11",21.7991,21.9233,21.497,21.5507,538200.0],["2014-03-12",21.449,21.5111,21.2825,21.466,589800.0],["2014-03-13",21.5704,21.6664,21.0171,21.1244,561600.0],["2014-03-14",21.1075,21.3982,21.1075,21.1442,534600.0],["2014-03-17",21.322,21.5845,21.274,21.3926,419700.0],["2014-03-18",21.4406,21.4886,21.2006,21.2853,851100.0],["2014-03-19",21.243,21.449,21.051,21.2176,456900.0],["2014-03-20",21.1611,21.2825,21.0312,21.2656,672900.0],["2014-03-21",21.3276,21.6664,21.3276,21.4462,1296900.0],["2014-03-24",21.4603,21.4603,20.9578,21.1018,530400.0],["2014-03-25",21.2768,21.3785,21.0877,21.1555,477900.0],["2014-03-26",21.2938,21.3672,20.6558,20.6614,663900.0],["2014-03-27",20.6388,20.7518,20.4497,20.6219,592200.0],["2014-03-28",20.6953,20.9578,20.5909,20.7941,780000.0],["2014-03-31",21.0115,21.1639,20.8082,21.099,869700.0],["2014-04-01",21.1724,21.6043,21.1724,21.5987,1023000.0],["2014-04-02",21.6297,21.7737,21.5055,21.5676,750300.0],["2014-04-03",21.545,21.6184,21.2514,21.4632,629100.0],["2014-04-04",21.6579,21.6579,21.0312,21.0623,538500.0],["2014-04-07",21.003,21.0595,20.413,20.4412,768600.0],["2014-04-08",20.4328,20.9945,20.4328,20.907,1065300.0],["2014-04-09",20.9127,21.1921,20.8647,21.147,1043100.0],["2014-04-10",21.0933,21.2712,20.5739,20.6304,1045800.0],["2014-04-11",20.5513,20.636,20.238,20.3057,882900.0],["2014-04-14",20.5767,20.6163,20.2916,20.4638,749400.0],["2014-04-15",20.4921,20.6163,20.1759,20.5175,1484700.0],["2014-04-16",20.6351,20.9694,20.6294,20.8617,1203600.0],["2014-04-17",20.8334,20.9666,20.8164,20.9099,800100.0],["2014-04-21",20.9213,21.0601,20.7484,21.0516,390000.0],["2014-04-22",21.0828,21.2216,20.9411,20.9496,677400.0],["2014-04-23",20.9694,21.0771,20.8249,21.0176,962400.0],["2014-04-24",20.9241,20.9978,20.3375,20.5784,922500.0],["2014-04-25",20.5132,20.6237,20.4225,20.4452,1345500.0],["2014-04-28",20.6067,20.6124,20.2752,20.4877,943500.0],["2014-04-29",20.5812,20.6662,20.414,20.4905,942900.0],["2014-04-30",20.4877,20.6407,20.3772,20.5444,1198200.0],["2014-05-01",20.5132,20.6322,20.3772,20.5387,695700.0],["2014-05-02",20.533,20.7994,20.4905,20.5897,1353600.0],["2014-05-05",20.5245,20.9949,20.4225,20.8646,852000.0],["2014-05-06",20.8164,20.9383,20.6634,20.7286,626400.0],["2014-05-07",20.8476,20.9128,20.5415,20.8022,516000.0],["2014-05-08",20.7711,21.0658,20.6776,20.7427,454500.0],["2014-05-09",20.7201,20.8221,20.5614,20.8079,409800.0],["2014-05-12",20.8703,21.1196,20.8306,21.0998,729900.0],["2014-05-13",21.1139,21.1394,20.8419,20.8901,376500.0],["2014-05-14",20.8532,20.8532,20.448,20.482,640200.0],["2014-05-15",20.3829,20.482,19.9465,20.2723,759300.0],["2014-05-16",20.295,20.465,20.1505,20.4594,535500.0],["2014-05-19",20.3828,20.6691,20.3063,20.5897,401400.0],["2014-05-20",20.5784,20.5784,19.9663,20.0938,539100.0],["2014-05-21",20.1505,20.3432,20.0683,20.244,786900.0],["2014-05-22",20.2922,20.5019,20.1647,20.3092,431700.0],["2014-05-23",20.3148,20.6011,20.2128,20.5784,648600.0],["2014-05-27",20.7541,20.9383,20.6832,20.8674,507600.0],["2014-05-28",20.8759,20.9779,20.7427,20.7881,480900.0],["2014-05-29",20.8674,20.8703,20.6549,20.6719,465600.0],["2014-05-30",20.6521,20.7314,20.5529,20.6804,767100.0],["2014-06-02",20.6946,20.8702,20.4424,20.8277,601500.0],["2014-06-03",20.7682,20.9128,20.7427,20.8306,482700.0],["2014-06-04",20.7597,20.9468,20.7597,20.9043,349800.0],["2014-06-05",20.9156,21.25,20.8561,21.1933,459600.0],["2014-06-06",21.2358,21.4597,21.1763,21.3775,452400.0],["2014-06-09",21.3123,21.5957,21.2755,21.5277,536400.0],["2014-06-10",21.5135,21.6099,21.4313,21.5957,375900.0],["2014-06-11",21.4625,21.539,21.3293,21.4512,382800.0],["2014-06-12",21.4086,21.5277,21.25,21.3293,396000.0],["2014-06-13",21.3491,21.4682,21.1224,21.352,333900.0],["2014-06-16",21.2811,21.3945,21.1593,21.2953,327900.0],["2014-06-17",21.3236,21.7657,21.2953,21.5532,751200.0],["2014-06-18",21.5022,21.5787,21.3293,21.5475,677700.0],["2014-06-19",21.59,21.641,21.5135,21.6183,604800.0],["2014-06-20",21.7827,21.8252,21.6183,21.7232,981900.0],["2014-06-23",21.709,21.8252,21.6042,21.675,429000.0],["2014-06-24",21.6297,21.7629,21.5135,21.522,604200.0],["2014-06-25",21.4568,21.7515,21.4568,21.7459,519600.0],["2014-06-26",21.7232,21.7402,21.5022,21.6297,510000.0],["2014-06-27",21.539,22.0519,21.539,22.0349,879300.0],["2014-06-30",21.9754,22.1766,21.6949,22.1256,1163100.0],["2014-07-01",22.1256,22.6357,22.0972,22.3721,1903800.0],["2014-07-02",22.3409,22.4996,22.2163,22.3069,1105500.0],["2014-07-03",22.3211,22.5818,22.2588,22.4174,281700.0],["2014-07-07",22.3721,22.5081,22.2758,22.3948,1001100.0],["2014-07-08",22.3183,22.4005,22.1851,22.2616,883800.0],["2014-07-09",22.2673,22.3494,22.0406,22.0916,744600.0],["2014-07-10",21.8082,22.0009,21.7175,21.7912,732000.0],["2014-07-11",21.7515,21.8025,21.5532,21.6212,705000.0],["2014-07-14",21.8252,21.8252,21.5758,21.7062,627600.0],["2014-07-15",21.7289,21.777,21.3435,21.4908,648600.0],["2014-07-16",21.6183,21.675,21.216,21.4143,903000.0],["2014-07-17",21.2593,21.4101,21.0261,21.046,773400.0],["2014-07-18",21.083,21.5437,21.083,21.447,1524300.0],["2014-07-21",21.2792,21.4556,21.1655,21.3105,813000.0],["2014-07-22",21.4442,21.6063,21.3446,21.43,852900.0],["2014-07-23",21.4783,21.4783,21.2053,21.3532,715800.0],["2014-07-24",21.9305,22.5363,21.6404,21.7656,1622100.0],["2014-07-25",21.6916,22.1154,21.5921,21.8623,1147200.0],["2014-07-28",21.8452,21.976,21.5551,21.9561,1265400.0],["2014-07-29",21.9419,22.3116,21.8765,21.9703,1629900.0],["2014-07-30",22.1012,22.1012,21.6603,21.7627,805800.0],["2014-07-31",21.4584,21.5807,21.0858,21.0887,737400.0],["2014-08-01",21.0062,21.0432,20.6308,20.9266,1030500.0],["2014-08-04",20.9977,21.1228,20.7104,21.083,913800.0],["2014-08-05",20.9379,21.1968,20.7616,20.9721,413700.0],["2014-08-06",20.8924,21.0574,20.8014,21.0346,512100.0],["2014-08-07",21.1712,21.2565,20.8356,20.9209,691200.0],["2014-08-08",20.9237,21.1996,20.8071,21.1911,304500.0],["2014-08-11",21.3304,21.4271,21.2195,21.2906,289200.0],["2014-08-12",21.2394,21.3845,21.0432,21.2024,415200.0],["2014-08-13",21.2707,21.4357,21.1768,21.3845,289200.0],["2014-08-14",21.4499,21.5608,21.2878,21.5409,363900.0],["2014-08-15",21.6404,21.6404,21.1911,21.3987,395100.0],["2014-08-18",21.5466,21.8623,21.5295,21.757,439200.0],["2014-08-19",21.8139,21.9533,21.7656,21.8623,337800.0],["2014-08-20",21.7599,22.0215,21.7599,21.976,297900.0],["2014-08-21",22.0045,22.1381,21.8793,22.0102,397500.0],["2014-08-22",21.9476,22.0187,21.794,21.9049,379800.0],["2014-08-25",22.0443,22.0841,21.8992,22.0613,286800.0],["2014-08-26",22.0557,22.3059,21.9561,22.0272,447300.0],["2014-08-27",21.976,22.1296,21.9163,22.0471,418200.0],["2014-08-28",21.9106,22.0386,21.7912,21.8537,546300.0],["2014-08-29",21.8992,21.9134,21.7769,21.8594,416700.0],["2014-09-02",21.8964,22.1694,21.8822,22.0955,901800.0],["2014-09-03",22.104,22.2263,22.0358,22.0727,627900.0],["2014-09-04",22.05,22.158,21.8566,21.9277,416700.0],["2014-09-05",21.959,22.0244,21.8196,21.9561,360300.0],["2014-09-08",21.8765,22.0386,21.8196,21.9419,439200.0],["2014-09-09",21.885,21.9391,21.6376,21.6831,435900.0],["2014-09-10",21.6546,21.8196,21.538,21.7684,349800.0],["2014-09-11",21.6063,21.9447,21.6063,21.9078,274200.0],["2014-09-12",21.8452,21.9191,21.7172,21.7314,490200.0],["2014-09-15",21.7144,21.7144,21.5323,21.5892,332400.0],["2014-09-16",21.5779,21.5779,21.2821,21.4385,893700.0],["2014-09-17",21.4243,21.5494,21.3134,21.3702,723600.0],["2014-09-18",21.5096,21.5096,21.2024,21.4072,1005000.0],["2014-09-19",21.4271,21.5921,21.1712,21.3077,1152000.0],["2014-09-22",21.2934,21.3162,20.9891,21.0915,640800.0],["2014-09-23",20.9579,21.1541,20.918,21.0403,748200.0],["2014-09-24",20.9977,21.1512,20.9209,21.0801,781800.0],["2014-09-25",20.9436,20.992,20.5597,20.7076,943200.0],["2014-09-26",20.7246,20.7844,20.6507,20.7218,988800.0],["2014-09-29",20.5995,20.8384,20.5312,20.8356,706500.0],["2014-09-30",20.8413,20.9294,20.6848,20.7559,1018500.0],["2014-10-01",20.7616,20.7957,20.2497,20.2781,1674600.0],["2014-10-02",20.3037,20.4744,20.0819,20.3123,1186500.0],["2014-10-03",20.4345,20.5483,20.3492,20.4118,793800.0],["2014-10-06",20.5142,20.5711,20.2867,20.4488,437400.0],["2014-10-07",20.2895,20.3236,19.9226,19.9283,710400.0],["2014-10-08",19.9283,20.244,19.7804,20.17,1324800.0],["2014-10-09",20.0677,20.1132,19.4448,19.4704,1347900.0],["2014-10-10",19.4391,19.4733,19.0722,19.3538,1290300.0],["2014-10-13",19.6581,19.6866,19.1604,19.2941,1626000.0],["2014-10-14",19.5159,20.0307,19.4135,19.9084,1547100.0],["2014-10-15",19.8373,20.2696,19.6382,20.1644,1649400.0],["2014-10-16",19.846,20.7597,19.7318,20.714,1926600.0],["2014-10-17",20.9053,20.9338,20.5684,20.7111,884100.0],["2014-10-20",20.6169,20.9481,20.6169,20.931,759600.0],["2014-10-21",21.0509,21.4849,21.0509,21.4734,472200.0],["2014-10-22",21.462,21.5106,20.9567,20.9681,861000.0],["2014-10-23",21.2051,21.9331,21.1251,21.7761,1048500.0],["2014-10-24",21.7361,21.739,21.5677,21.6819,574200.0],["2014-10-27",21.6305,21.7704,21.4163,21.6133,960900.0],["2014-10-28",21.8218,22.4128,21.6533,22.3785,852300.0],["2014-10-29",22.3842,22.5555,21.9531,21.9874,1301400.0],["2014-10-30",21.9645,22.153,21.8503,21.9845,839100.0],["2014-10-31",22.3071,22.4185,22.0445,22.4128,1289100.0],["2014-11-03",22.4128,22.7069,22.2215,22.4413,1433100.0],["2014-11-04",22.3128,22.4299,22.1901,22.3157,767400.0],["2014-11-05",22.5355,22.5727,22.2443,22.3842,581100.0],["2014-11-06",22.3357,22.6383,22.3357,22.5612,504900.0],["2014-11-07",22.5527,22.644,22.3842,22.5584,612900.0],["2014-11-10",22.5869,22.7497,22.507,22.7183,399900.0],["2014-11-11",22.7297,22.841,22.6269,22.7897,519000.0],["2014-11-12",22.6469,22.8296,22.6155,22.6897,443100.0],["2014-11-13",22.7582,22.7582,22.3985,22.5013,486600.0],["2014-11-14",22.4585,22.5927,22.3071,22.4185,586200.0],["2014-11-17",22.4156,22.6926,22.3443,22.5584,592200.0],["2014-11-18",22.6298,22.8353,22.547,22.5755,585900.0],["2014-11-19",22.5298,22.5298,22.2043,22.3442,342000.0],["2014-11-20",22.1358,22.4299,22.1073,22.3928,450300.0],["2014-11-21",22.6983,22.841,22.5955,22.6954,372300.0],["2014-11-24",22.7468,22.841,22.6754,22.8382,315000.0],["2014-11-25",22.8411,23.1009,22.7811,23.0837,854700.0],["2014-11-26",23.058,23.1266,22.8667,22.9438,379800.0],["2014-11-28",22.8896,22.9895,22.7126,22.8696,510300.0],["2014-12-01",22.7697,22.8782,22.6469,22.841,873000.0],["2014-12-02",22.841,22.9924,22.6498,22.7897,591900.0],["2014-12-03",22.7011,23.2008,22.6783,23.1437,832500.0],["2014-12-04",23.0523,23.1979,22.8382,23.1637,947400.0],["2014-12-05",23.1608,23.2151,22.9467,23.098,490500.0],["2014-12-08",23.0409,23.2864,22.6954,22.8439,542100.0],["2014-12-09",22.5098,23.0295,22.3928,22.9981,506100.0],["2014-12-10",22.9295,22.9295,22.3699,22.4099,545700.0],["2014-12-11",22.5413,22.9295,22.4442,22.5384,614100.0],["2014-12-12",22.2586,22.4099,22.053,22.0987,546900.0],["2014-12-15",22.3071,22.3385,21.7789,21.9988,642900.0],["2014-12-16",21.9046,22.0816,21.6904,21.7675,955500.0],["2014-12-17",21.8389,21.9274,21.5505,21.8874,962100.0],["2014-12-18",22.2186,22.5812,22.0273,22.5727,651300.0],["2014-12-19",22.567,22.724,22.4984,22.5441,1801500.0],["2014-12-22",22.5584,22.7611,22.4784,22.7468,621000.0],["2014-12-23",22.841,23.2094,22.7268,23.0666,453000.0],["2014-12-24",23.0695,23.2436,22.9238,23.0609,185100.0],["2014-12-26",23.1694,23.3921,23.1694,23.2493,228600.0],["2014-12-29",23.2293,23.452,23.1066,23.2236,334200.0],["2014-12-30",23.1751,23.2608,22.9581,23.058,412500.0],["2014-12-31",23.1151,23.3378,22.8896,22.8924,553200.0],["2015-01-02",22.9838,23.2608,22.5927,22.941,414600.0],["2015-01-05",22.9552,22.9552,22.2329,22.5812,971400.0],["2015-01-06",22.5841,22.7354,21.9474,22.2957,619500.0],["2015-01-07",22.5098,22.5698,22.2729,22.5669,657300.0],["2015-01-08",22.6526,22.9581,22.6526,22.9381,420900.0],["2015-01-09",22.9381,23.0266,22.6355,22.6498,480300.0],["2015-01-12",22.6326,22.7668,22.27,22.4756,678300.0],["2015-01-13",22.644,23.0352,22.0416,22.2129,1027800.0],["2015-01-14",21.9531,22.1158,21.7304,21.9303,701100.0],["2015-01-15",22.1108,22.194,21.8041,21.8471,1091400.0],["2015-01-16",21.7783,21.8959,21.5347,21.7439,1568400.0],["2015-01-20",21.764,21.9016,21.5204,21.6465,1188600.0],["2015-01-21",21.6379,22.1768,21.549,22.1108,607500.0],["2015-01-22",22.2914,22.4175,21.9417,22.3488,690300.0],["2015-01-23",22.3459,22.3602,22.1166,22.1567,439500.0],["2015-01-26",21.7869,22.1252,21.6866,22.1194,1111200.0],["2015-01-27",21.5232,21.6092,20.4742,20.5172,2711100.0],["2015-01-28",20.4971,20.7379,20.2936,20.5716,1853700.0],["2015-01-29",20.5344,20.7293,20.3882,20.6318,1468800.0],["2015-01-30",20.5487,20.6547,20.2363,20.4197,1480200.0],["2015-02-02",20.3939,20.5028,20.0671,20.3509,1626000.0],["2015-02-03",20.3079,20.6834,20.3079,20.5372,1318200.0],["2015-02-04",20.4197,20.6175,20.3882,20.5143,1051500.0],["2015-02-05",20.5716,20.8153,20.5372,20.7436,840300.0],["2015-02-06",20.7751,21.0618,20.7751,20.9099,1038600.0],["2015-02-09",20.778,21.1764,20.778,21.1363,804600.0],["2015-02-10",21.2452,21.2968,21.1105,21.1936,924300.0],["2015-02-11",21.1707,21.2509,21.0216,21.1162,414000.0],["2015-02-12",21.2194,21.4057,21.1105,21.3197,584700.0],["2015-02-13",21.3369,21.592,21.3283,21.5519,523500.0],["2015-02-17",21.5404,21.6322,21.2939,21.5605,549300.0],["2015-02-18",21.4774,21.7697,21.4774,21.572,525600.0],["2015-02-19",21.506,21.7296,21.4373,21.6694,455700.0],["2015-02-20",21.6121,22.0707,21.5318,22.0335,634200.0],["2015-02-23",22.022,22.022,21.6436,21.6895,700500.0],["2015-02-24",21.6035,21.7898,21.549,21.7526,503700.0],["2015-02-25",21.7755,22.0478,21.7526,22.0134,541200.0],["2015-02-26",21.9331,22.0707,21.8213,21.9704,552300.0],["2015-02-27",21.9446,21.9733,21.721,21.721,427200.0],["2015-03-02",21.721,22.1854,21.721,22.1854,632400.0],["2015-03-03",22.0736,22.1911,21.9704,22.065,504600.0],["2015-03-04",21.8987,21.9704,21.6608,21.6981,664500.0],["2015-03-05",21.6952,21.7182,21.529,21.6121,419400.0],["2015-03-06",21.5232,21.5519,21.2108,21.2739,611100.0],["2015-03-09",21.2767,21.5662,21.2423,21.4487,485400.0],["2015-03-10",21.1994,21.208,20.9786,20.9786,486000.0],["2015-03-11",20.9901,21.1449,20.8468,21.142,781200.0],["2015-03-12",21.2079,21.4458,21.1764,21.3742,466800.0],["2015-03-13",21.3025,21.3025,20.9184,20.9672,602400.0],["2015-03-16",21.099,21.1993,20.8468,21.0216,1081500.0],["2015-03-17",20.95,20.95,20.6863,20.7407,1136700.0],["2015-03-18",20.6605,21.1162,20.5372,21.0904,1594500.0],["2015-03-19",21.0073,21.142,20.8468,21.0044,629700.0],["2015-03-20",21.0274,21.0704,20.6519,20.6891,2034300.0],["2015-03-23",20.6748,20.8239,20.6003,20.6261,843000.0],["2015-03-24",20.5688,20.6318,20.391,20.5114,930900.0],["2015-03-25",20.586,20.6605,20.3022,20.3108,753300.0],["2015-03-26",20.2334,20.3222,20.1417,20.3136,717300.0],["2015-03-27",20.2764,20.4254,20.1789,20.3882,583200.0],["2015-03-30",20.5086,20.7121,20.348,20.5372,1609800.0],["2015-03-31",20.4799,20.7235,20.285,20.6834,1024800.0],["2015-04-01",20.6777,20.6777,20.4168,20.5974,483600.0],["2015-04-02",20.6175,20.8984,20.5315,20.7379,474000.0],["2015-04-06",20.7035,21.0503,20.7035,20.884,785100.0],["2015-04-07",20.5774,20.8468,20.5774,20.5831,724500.0],["2015-04-08",20.4942,20.6175,20.4168,20.4942,434700.0],["2015-04-09",20.4484,20.4512,20.2735,20.3452,556800.0],["2015-04-10",20.4111,20.457,20.3194,20.3509,501600.0],["2015-04-13",20.3251,20.4025,20.2764,20.3051,461400.0],["2015-04-14",20.2821,20.3738,20.2133,20.3566,432600.0],["2015-04-15",20.4226,20.6117,20.348,20.5372,912300.0],["2015-04-16",20.4768,20.969,20.3616,20.874,1929000.0],["2015-04-17",20.661,20.6754,20.3933,20.5315,850200.0],["2015-04-20",20.6869,20.8366,20.638,20.7761,839100.0],["2015-04-21",20.8337,20.8798,20.5746,20.6725,969000.0],["2015-04-22",20.6725,20.8999,20.5631,20.7473,1303500.0],["2015-04-23",20.4365,20.8366,20.0853,20.7819,2035500.0],["2015-04-24",20.8107,20.8251,20.2868,20.4681,1701600.0],["2015-04-27",20.5027,20.6927,20.4365,20.6696,1019400.0],["2015-04-28",20.6092,20.8452,20.4451,20.7387,1202700.0],["2015-04-29",20.6725,20.9085,20.5372,20.8366,887400.0],["2015-04-30",20.7387,20.9834,20.5775,20.6149,1083900.0],["2015-05-01",20.7445,20.9229,20.7445,20.8855,798600.0],["2015-05-04",20.8913,21.0467,20.8913,20.9431,597000.0],["2015-05-05",20.9344,21.1273,20.6955,20.7905,713100.0],["2015-05-06",20.8452,20.9431,20.6927,20.8366,597000.0],["2015-05-07",20.7963,20.8654,20.661,20.7473,431100.0],["2015-05-08",20.9488,21.0841,20.7905,20.8797,551400.0],["2015-05-11",20.851,20.969,20.7819,20.9114,486000.0],["2015-05-12",20.9316,20.9834,20.6927,20.9316,704700.0],["2015-05-13",21.0179,21.1849,20.9805,21.0841,513600.0],["2015-05-14",21.1993,21.4382,21.1446,21.372,462300.0],["2015-05-15",21.3547,21.4151,21.182,21.2942,356700.0],["2015-05-18",21.2626,21.395,21.1129,21.3432,492600.0],["2015-05-19",21.3892,21.4382,21.0927,21.2165,575700.0],["2015-05-20",21.2568,21.3173,21.11,21.2482,433200.0],["2015-05-21",21.205,21.4094,21.1935,21.3259,512400.0],["2015-05-22",21.3086,21.418,21.1071,21.1733,624000.0],["2015-05-26",21.1215,21.2309,20.9172,21.0064,366600.0],["2015-05-27",21.0352,21.1733,20.8884,21.11,465300.0],["2015-05-28",21.0841,21.1791,20.9373,21.0985,423900.0],["2015-05-29",21.0294,21.1532,20.8107,20.8941,678900.0],["2015-06-01",20.9834,21.015,20.8107,20.8337,704400.0],["2015-06-02",20.8164,21.0812,20.779,20.9488,440100.0],["2015-06-03",20.9863,21.2021,20.8941,21.0006,316800.0],["2015-06-04",20.9373,21.0294,20.8222,20.8913,468600.0],["2015-06-05",20.8941,20.9344,20.7416,20.8481,695100.0],["2015-06-08",20.8279,20.9431,20.7589,20.8423,482100.0],["2015-06-09",20.7646,20.9949,20.7531,20.8481,746400.0],["2015-06-10",20.9373,21.1561,20.8452,20.9978,451200.0],["2015-06-11",21.0294,21.1474,20.9719,21.1474,414000.0],["2015-06-12",21.0525,21.0525,20.7934,20.897,645300.0],["2015-06-15",20.7358,20.7819,20.4998,20.6696,768000.0],["2015-06-16",20.6351,20.7617,20.5228,20.6696,477300.0],["2015-06-17",20.7358,20.8855,20.5027,20.6667,450300.0],["2015-06-18",20.7358,20.8538,20.5775,20.8222,693900.0],["2015-06-19",20.8682,20.8682,20.6811,20.6811,820200.0],["2015-06-22",20.874,20.874,20.6581,20.7099,699000.0],["2015-06-23",20.6898,20.8481,20.5459,20.6984,789900.0],["2015-06-24",20.7099,20.7502,20.5574,20.7013,910500.0],["2015-06-25",20.7243,20.7675,20.4768,20.6696,646800.0],["2015-06-26",20.7071,20.897,20.6265,20.8481,837300.0],["2015-06-29",20.7013,20.7761,20.3041,20.3213,919800.0],["2015-06-30",20.4825,20.5948,20.2868,20.4451,1066800.0],["2015-07-01",20.6264,20.6495,20.3444,20.5343,886500.0],["2015-07-02",20.5775,20.5775,20.3645,20.4739,480900.0],["2015-07-06",20.3271,20.4998,20.2667,20.3818,677100.0],["2015-07-07",20.3559,20.4912,20.1573,20.4365,614100.0],["2015-07-08",20.307,20.4192,19.9097,19.999,1092000.0],["2015-07-09",20.1515,20.4048,19.7917,19.7946,860100.0],["2015-07-10",19.9846,19.9846,19.7198,19.8291,838800.0],["2015-07-13",19.9356,20.0911,19.8407,20.0709,1088400.0],["2015-07-14",20.0249,20.117,19.9529,20.0277,917400.0],["2015-07-15",19.7773,19.8435,19.3283,19.3686,1321500.0],["2015-07-16",19.5161,19.623,19.3108,19.3397,961800.0],["2015-07-17",19.2963,19.3397,18.9638,18.9927,1152300.0],["2015-07-20",18.9378,19.4843,18.9378,19.438,1411200.0],["2015-07-21",19.412,19.5565,19.279,19.3773,1552200.0],["2015-07-22",19.3368,19.4524,19.253,19.305,945300.0],["2015-07-23",20.1666,21.2479,20.1666,20.2389,3354300.0],["2015-07-24",20.3083,20.4846,20.0481,20.0741,1278600.0],["2015-07-27",19.9584,20.1464,19.9411,20.1059,1254600.0],["2015-07-28",20.2504,20.3487,20.1521,20.2822,1427100.0],["2015-07-29",20.2793,20.5974,20.1608,20.5829,1070100.0],["2015-07-30",20.4904,20.7506,20.4528,20.6465,981300.0],["2015-07-31",20.7362,20.8952,20.6032,20.6697,920400.0],["2015-08-03",20.6321,20.713,20.3921,20.6726,977400.0],["2015-08-04",20.6755,20.8952,20.5598,20.6292,865200.0],["2015-08-05",20.7362,21.0224,20.4817,20.7882,1089000.0],["2015-08-06",20.8171,20.8981,20.609,20.6321,546900.0],["2015-08-07",20.5887,20.7246,20.5193,20.6465,462600.0],["2015-08-10",20.8171,21.034,20.7102,21.0224,570300.0],["2015-08-11",20.7853,20.9386,20.6379,20.7304,502500.0],["2015-08-12",20.6118,20.8952,20.4731,20.8952,526800.0],["2015-08-13",20.8403,20.9472,20.7275,20.8576,363600.0],["2015-08-14",20.8056,20.9617,20.713,20.8258,711900.0],["2015-08-17",20.7304,21.0022,20.6379,20.9472,551100.0],["2015-08-18",20.9183,21.0369,20.8374,20.8432,322800.0],["2015-08-19",20.7448,20.7448,20.3892,20.4123,707700.0],["2015-08-20",20.2736,20.3343,19.9382,20.0336,1078800.0],["2015-08-21",19.8804,19.9844,19.4814,19.4958,1218600.0],["2015-08-24",18.5533,19.2905,18.3422,18.7325,2003100.0],["2015-08-25",19.2067,19.2298,18.7036,18.7354,1538100.0],["2015-08-26",19.0795,19.0882,18.7036,19.0332,1401000.0],["2015-08-27",19.2732,19.5797,19.2009,19.5768,972300.0],["2015-08-28",19.5247,19.8168,19.5247,19.7705,844800.0],["2015-08-31",19.6751,19.9642,19.4929,19.9468,1051200.0],["2015-09-01",19.6519,19.6519,19.0448,19.0592,1894800.0],["2015-09-02",19.3599,19.3686,19.0621,19.3108,830400.0],["2015-09-03",19.3281,19.6115,19.1951,19.5218,696000.0],["2015-09-04",19.2732,19.6548,19.2443,19.5883,1664400.0],["2015-09-08",19.9035,20.0828,19.7705,20.0336,718800.0],["2015-09-09",20.1088,20.2504,20.022,20.077,1040400.0],["2015-09-10",20.2562,20.3112,19.9613,20.0452,953100.0],["2015-09-11",19.9497,20.103,19.889,20.0827,567300.0],["2015-09-14",20.0625,20.0828,19.7878,19.8688,860700.0],["2015-09-15",19.8514,20.2447,19.6953,20.2244,934800.0],["2015-09-16",20.2331,20.4991,20.1753,20.4731,646800.0],["2015-09-17",20.4066,20.6899,20.2649,20.3343,870300.0],["2015-09-18",20.077,20.1145,19.7792,19.8948,2219400.0],["2015-09-21",20.0307,20.2967,19.8832,20.2302,1078200.0],["2015-09-22",20.022,20.1203,19.6288,19.6722,1065000.0],["2015-09-23",19.7792,19.8312,19.3744,19.3975,783300.0],["2015-09-24",19.1922,19.198,18.7094,18.9436,1635900.0],["2015-09-25",19.0477,19.3946,18.8193,19.2154,767700.0],["2015-09-28",19.0621,19.1084,18.9031,18.9898,1103100.0],["2015-09-29",19.013,19.2819,18.8973,18.9407,1158300.0],["2015-09-30",19.1315,19.4438,18.9869,19.3802,1207800.0],["2015-10-01",19.4207,19.5797,19.2125,19.2819,1116000.0],["2015-10-02",18.9927,19.6201,18.987,19.6173,1187700.0],["2015-10-05",19.7416,20.4384,19.7127,20.4095,1070700.0],["2015-10-06",20.3777,20.7159,20.3777,20.5887,1085400.0],["2015-10-07",20.6986,21.2508,20.6465,21.0166,1602000.0],["2015-10-08",20.9617,21.5399,20.9617,21.5197,504000.0],["2015-10-09",21.5168,21.6556,21.2074,21.245,590700.0],["2015-10-12",21.2653,21.2653,20.8258,20.8547,668700.0],["2015-10-13",20.6726,20.82,20.3198,20.3401,1130100.0],["2015-10-14",20.2504,20.3285,20.048,20.0943,742800.0],["2015-10-15",20.1175,20.1988,19.74,20.1495,963900.0],["2015-10-16",20.1234,20.2163,19.6529,19.8736,1120800.0],["2015-10-19",19.7749,20.1088,19.7459,20.0682,1374000.0],["2015-10-20",20.0362,20.1088,19.7546,19.8155,1907700.0],["2015-10-21",19.8243,19.9404,19.4003,19.5745,1625700.0],["2015-10-22",19.7459,21.0845,19.6965,20.8057,3525300.0],["2015-10-23",20.98,21.2355,20.7912,21.1106,1895400.0],["2015-10-26",21.1484,21.2094,21.0032,21.0293,825900.0],["2015-10-27",20.919,20.9829,20.6286,20.7099,791700.0],["2015-10-28",20.7738,21.4243,20.739,21.401,745200.0],["2015-10-29",21.25,21.584,21.25,21.4359,975300.0],["2015-10-30",21.523,21.5898,21.3139,21.3139,856500.0],["2015-11-02",21.4417,21.7756,21.2645,21.6769,597300.0],["2015-11-03",21.7814,22.1502,21.6711,22.0921,1119300.0],["2015-11-04",22.1066,22.3709,22.0776,22.2199,1712400.0],["2015-11-05",22.1792,22.3767,21.8279,22.2402,1264500.0],["2015-11-06",22.1647,22.2141,21.8482,22.0631,547200.0],["2015-11-09",21.9992,22.066,21.6101,21.8018,638400.0],["2015-11-10",21.7146,21.8714,21.6362,21.8598,790800.0],["2015-11-11",21.9005,21.9818,21.642,21.7088,738000.0],["2015-11-12",21.6566,21.6595,21.0061,21.0235,798000.0],["2015-11-13",20.98,21.131,20.7535,20.8086,1234200.0],["2015-11-16",20.7448,20.9771,20.7041,20.9567,1385400.0],["2015-11-17",20.9596,21.0787,20.7186,20.7854,882000.0],["2015-11-18",20.8609,21.4591,20.858,21.4039,1442100.0],["2015-11-19",21.3691,21.6101,21.1513,21.5375,578400.0],["2015-11-20",21.5869,21.793,21.5636,21.6333,469200.0],["2015-11-23",21.6914,21.8656,21.5694,21.6333,421500.0],["2015-11-24",21.5346,21.9992,21.5143,21.8831,540000.0],["2015-11-25",21.8831,22.0747,21.7756,21.8076,521100.0],["2015-11-27",21.8046,21.9963,21.7117,21.8889,218400.0],["2015-11-30",22.0282,22.519,21.7959,21.9121,905400.0],["2015-12-01",21.9179,22.0137,21.642,21.7379,482400.0],["2015-12-02",21.6914,21.825,21.4388,21.5433,562500.0],["2015-12-03",21.6217,21.6217,21.1891,21.4359,1089600.0],["2015-12-04",21.4213,21.6478,21.3139,21.4155,548400.0],["2015-12-07",21.34,21.34,21.0032,21.1978,756900.0],["2015-12-08",21.009,21.0642,20.7186,20.7564,490200.0],["2015-12-09",20.6983,20.9945,20.4863,20.6112,648300.0],["2015-12-10",20.5909,20.707,20.405,20.556,668100.0],["2015-12-11",20.3295,20.4428,19.9636,20.2279,580200.0],["2015-12-14",20.2453,20.2627,19.7342,19.9665,1231200.0],["2015-12-15",20.0682,20.1233,19.833,19.9724,1204500.0],["2015-12-16",20.0537,20.2773,19.7371,20.1669,1116600.0],["2015-12-17",20.1756,20.3876,19.8881,20.1669,1274100.0],["2015-12-18",20.1756,20.3731,19.9956,20.2395,2684400.0],["2015-12-21",20.3353,20.5851,20.2773,20.466,934500.0],["2015-12-22",20.5763,21.0758,20.3615,20.9451,1127700.0],["2015-12-23",21.1048,21.3923,21.0351,21.2849,727800.0],["2015-12-24",21.2413,21.3517,21.1281,21.2733,304200.0],["2015-12-28",21.1949,21.34,21.0264,21.2936,688500.0],["2015-12-29",21.3894,21.5927,21.2065,21.2529,599400.0],["2015-12-30",21.1135,21.2849,21.0903,21.16,672600.0],["2015-12-31",21.0932,21.311,20.9277,20.9277,512700.0],["2016-01-04",20.5386,20.8638,20.3731,20.8086,969600.0],["2016-01-05",20.8086,20.8232,20.3615,20.556,790200.0],["2016-01-06",20.3034,20.5096,19.9665,20.1059,655500.0],["2016-01-07",19.7894,19.8562,19.5048,19.5803,797400.0],["2016-01-08",19.7197,19.7197,19.1709,19.1941,863100.0],["2016-01-11",19.3074,19.3538,19.1215,19.2812,869400.0],["2016-01-12",19.4439,19.6471,19.0751,19.3829,708900.0],["2016-01-13",19.441,19.6094,18.7731,18.8108,933900.0],["2016-01-14",18.8546,19.2428,18.5161,19.094,1050600.0],["2016-01-15",18.6649,19.0823,18.6649,19.0385,1120800.0],["2016-01-19",19.6135,19.8061,19.0356,19.1319,1703100.0],["2016-01-20",18.84,19.2224,18.4022,18.9655,1256700.0],["2016-01-21",18.9714,19.0618,18.5277,18.6357,1518000.0],["2016-01-22",18.8196,19.2253,18.6007,18.9334,1536900.0],["2016-01-25",18.8867,18.8984,18.4577,18.5511,2190300.0],["2016-01-26",19.2924,20.5766,18.9772,20.3606,4706100.0],["2016-01-27",20.2147,20.4307,20.0308,20.1476,1855800.0],["2016-01-28",20.4861,20.6554,20.241,20.5183,1251900.0],["2016-01-29",20.6875,21.2392,20.4132,21.2129,1482900.0],["2016-02-01",20.9415,20.9619,20.1388,20.4015,1615200.0],["2016-02-02",20.0746,20.4219,19.8791,20.1563,1271400.0],["2016-02-03",20.3373,20.5854,19.9112,20.4832,1016100.0],["2016-02-04",20.4132,21.4493,20.0921,21.2187,1585500.0],["2016-02-05",21.1253,21.4435,21.0203,21.2479,1478100.0],["2016-02-08",20.9415,21.1749,20.562,21.0232,1047300.0],["2016-02-09",20.7868,21.3355,20.6817,20.9123,1605600.0],["2016-02-10",20.9707,21.1925,20.7196,20.743,792000.0],["2016-02-11",20.3752,21.0874,20.3052,20.8802,1481400.0],["2016-02-12",21.064,21.4026,21.0115,21.245,740700.0],["2016-02-16",21.3705,21.9251,21.2012,21.82,886800.0],["2016-02-17",21.9659,22.5146,21.8725,22.465,1754100.0],["2016-02-18",22.4825,22.5409,22.0914,22.2782,1223100.0],["2016-02-19",22.1148,22.2549,21.8638,22.1965,1209900.0],["2016-02-22",22.4913,22.8182,22.3453,22.7189,1420200.0],["2016-02-23",22.643,23.005,22.3541,22.3687,836400.0],["2016-02-24",22.1177,22.538,21.6419,22.3891,1021500.0],["2016-02-25",22.4971,22.538,22.0914,22.3687,860700.0],["2016-02-26",22.5351,22.5613,22.1848,22.4621,1326000.0],["2016-02-29",22.7656,23.0896,22.5993,22.859,1612200.0],["2016-03-01",23.0575,23.1859,22.7569,23.1859,1276200.0],["2016-03-02",23.1451,23.2676,22.9407,23.2589,1164900.0],["2016-03-03",23.2589,23.3289,23.113,23.3289,1478100.0],["2016-03-04",23.3494,24.0119,23.2852,23.8455,1239000.0],["2016-03-07",23.7842,24.1578,23.7405,24.1462,1736700.0],["2016-03-08",23.863,24.0965,23.5945,23.9418,1261200.0],["2016-03-09",24.0119,24.0469,23.6004,23.7434,1271400.0],["2016-03-10",23.7988,23.7988,23.2472,23.5829,758100.0],["2016-03-11",23.7638,23.8309,23.6004,23.7551,702000.0],["2016-03-14",23.6296,23.7405,23.5245,23.5362,926700.0],["2016-03-15",23.326,23.6558,23.2239,23.577,1019100.0],["2016-03-16",23.5712,23.9681,23.4953,23.9418,633000.0],["2016-03-17",23.9506,24.4818,23.7901,24.4585,1294200.0],["2016-03-18",24.4118,24.8058,24.4118,24.6219,2031300.0],["2016-03-21",24.6044,24.6336,24.403,24.5752,901500.0],["2016-03-22",24.1607,24.3446,23.7667,24.152,1599900.0],["2016-03-23",24.0382,24.1287,23.7259,23.7405,1048800.0],["2016-03-24",23.542,24.044,23.3698,24.0265,2253600.0],["2016-03-28",24.0148,24.0265,23.6967,23.8397,703500.0],["2016-03-29",23.7551,24.6307,23.7025,24.5869,1209000.0],["2016-03-30",24.8029,24.8904,24.4906,24.5081,853200.0],["2016-03-31",24.4526,24.6015,24.2892,24.5052,793800.0],["2016-04-01",24.2921,25.2231,23.9564,25.1064,2075700.0],["2016-04-04",24.5314,24.6686,24.117,24.2804,1543200.0],["2016-04-05",24.0061,24.2658,23.9798,24.1024,888600.0],["2016-04-06",24.1462,24.2863,23.863,24.2775,1014000.0],["2016-04-07",24.0732,24.2746,23.8105,23.9827,558000.0],["2016-04-08",24.26,24.5285,24.0469,24.1929,371100.0],["2016-04-11",24.3797,24.6161,24.1257,24.2921,732600.0],["2016-04-12",24.3972,24.7416,24.2921,24.7066,927900.0],["2016-04-13",24.8175,25.0626,24.7007,25.0072,730200.0],["2016-04-14",24.764,24.9222,24.556,24.72,1030500.0],["2016-04-15",24.6966,24.8548,24.6116,24.8343,752400.0],["2016-04-18",24.7259,25.0072,24.5911,24.8665,697500.0],["2016-04-19",25.0394,25.3793,24.8724,25.0335,1886700.0],["2016-04-20",24.9544,25.1039,23.9172,24.093,3374400.0],["2016-04-21",23.8293,23.8293,23.0441,23.4514,3211200.0],["2016-04-22",23.4074,23.6037,23.0529,23.6037,1914600.0],["2016-04-25",23.4396,23.6359,23.1994,23.3312,1264500.0],["2016-04-26",23.4221,23.6184,23.1965,23.6125,890700.0],["2016-04-27",23.674,23.7531,23.3986,23.5598,566100.0],["2016-04-28",23.3488,23.4689,23.0148,23.1203,569400.0],["2016-04-29",23.1203,23.2345,22.8624,22.9679,741900.0],["2016-05-02",23.0207,23.0998,22.8009,23.0412,948000.0],["2016-05-03",22.8302,22.9972,22.7658,22.9386,851400.0],["2016-05-04",22.8537,23.0236,22.5431,22.6749,939000.0],["2016-05-05",22.8361,22.9152,22.6017,22.6427,825000.0],["2016-05-06",22.5987,23.2697,22.5987,23.2199,1464900.0],["2016-05-09",23.1203,23.2463,22.965,23.1203,974400.0],["2016-05-10",23.2287,23.6682,23.1496,23.6037,1125300.0],["2016-05-11",23.4807,23.6565,23.3576,23.4514,1290900.0],["2016-05-12",23.6242,23.8791,23.3664,23.7649,1317000.0],["2016-05-13",23.6887,23.7356,23.3312,23.4543,961200.0],["2016-05-16",23.6037,23.8469,23.5539,23.5861,930300.0],["2016-05-17",23.5598,23.7209,23.2199,23.4367,929400.0],["2016-05-18",23.2961,23.4631,22.965,23.1203,672900.0],["2016-05-19",22.921,23.0734,22.6984,22.8449,991200.0],["2016-05-20",22.9972,23.2785,22.8888,23.1379,934800.0],["2016-05-23",23.0968,23.299,23.0441,23.2668,485100.0],["2016-05-24",23.4309,23.6799,23.4221,23.6096,970800.0],["2016-05-25",23.7326,23.7326,23.4309,23.5217,826200.0],["2016-05-26",23.5861,23.677,23.381,23.4748,724800.0],["2016-05-27",23.4514,23.6594,23.4514,23.6066,706800.0],["2016-05-31",23.6477,23.7795,23.4308,23.5187,975300.0],["2016-06-01",23.343,23.677,22.9591,23.6213,535800.0],["2016-06-02",23.5656,24.0754,23.5656,23.97,828300.0],["2016-06-03",23.8498,24.0491,23.6418,23.7502,1125600.0],["2016-06-06",23.8323,24.011,23.7883,23.9319,525000.0],["2016-06-07",23.9875,24.1077,23.8205,23.8674,2207700.0],["2016-06-08",23.9905,24.1194,23.8938,23.9143,1031400.0],["2016-06-09",23.7619,23.8645,23.5891,23.7707,690000.0],["2016-06-10",23.5158,23.5393,23.2931,23.4514,1000200.0],["2016-06-13",23.3254,23.5188,23.258,23.3166,654900.0],["2016-06-14",23.2433,23.4221,23.2023,23.3605,402000.0],["2016-06-15",23.4602,23.507,23.1935,23.2375,426600.0],["2016-06-16",23.05,23.2082,22.7863,23.1349,554400.0],["2016-06-17",23.1115,23.4484,23.1115,23.2756,920700.0],["2016-06-20",23.6242,23.8586,23.6242,23.7619,534900.0],["2016-06-21",23.7649,23.7649,23.5246,23.5949,603300.0],["2016-06-22",23.7121,23.8762,23.636,23.6477,503100.0],["2016-06-23",23.9143,24.1839,23.9143,24.1839,546900.0],["2016-06-24",23.1935,23.3488,22.5987,22.7013,1175100.0],["2016-06-27",22.464,22.5079,21.8721,21.9659,1509600.0],["2016-06-28",22.212,22.5196,21.9659,22.212,1348800.0],["2016-06-29",22.5577,22.7159,22.3556,22.6573,923400.0],["2016-06-30",22.6954,23.1437,22.6046,23.1437,1674900.0],["2016-07-01",23.1027,23.299,22.6603,22.9796,914400.0],["2016-07-05",22.8302,22.8712,22.5167,22.672,1203000.0],["2016-07-06",22.5108,22.5519,22.2442,22.4669,2832600.0],["2016-07-07",22.5753,22.8917,22.5607,22.7365,769800.0],["2016-07-08",23.0177,23.3517,23.0177,23.299,696900.0],["2016-07-11",23.4396,23.6799,23.4396,23.5744,655200.0],["2016-07-12",23.7912,23.844,23.6594,23.6682,816600.0],["2016-07-13",23.6067,23.7151,23.4543,23.5334,1183200.0],["2016-07-14",23.7423,23.8011,23.5952,23.6158,628200.0],["2016-07-15",23.7011,23.7011,23.5452,23.6334,1122600.0],["2016-07-18",23.604,23.6511,23.4451,23.5305,641400.0],["2016-07-19",23.4128,23.5864,23.3745,23.4334,667800.0],["2016-07-20",23.4393,23.6776,23.301,23.6187,1145400.0],["2016-07-21",22.0947,22.0947,21.0886,21.5858,6723900.0],["2016-07-22",21.4093,21.8506,21.4093,21.7064,2361000.0],["2016-07-25",21.6799,21.9182,21.4328,21.8711,1460400.0],["2016-07-26",21.9329,22.2301,21.9153,22.0124,1060200.0],["2016-07-27",22.0624,22.1477,21.827,21.8917,735300.0],["2016-07-28",21.8594,21.8594,21.5563,21.5681,1162200.0],["2016-07-29",21.5152,21.9212,21.4063,21.7741,1099200.0],["2016-08-01",21.8241,21.8241,21.5946,21.7034,974400.0],["2016-08-02",21.6946,21.6946,21.5034,21.524,883200.0],["2016-08-03",21.474,21.6476,21.4357,21.5475,607200.0],["2016-08-04",21.5093,21.7652,21.4828,21.5917,727800.0],["2016-08-05",21.7299,21.7917,21.6417,21.7505,721500.0],["2016-08-08",21.7829,21.9094,21.7329,21.7593,852600.0],["2016-08-09",21.8094,21.88,21.6417,21.6976,1440300.0],["2016-08-10",21.6829,21.877,21.6093,21.624,931500.0],["2016-08-11",21.6976,21.8682,21.6887,21.7829,828600.0],["2016-08-12",21.7799,21.7799,21.5299,21.674,629400.0],["2016-08-15",21.7564,21.7799,21.7093,21.7505,978900.0],["2016-08-16",21.7388,21.7388,21.5593,21.574,480300.0],["2016-08-17",21.5711,21.6211,21.4681,21.6005,604200.0],["2016-08-18",21.6534,21.7799,21.6534,21.7123,450000.0],["2016-08-19",21.6976,21.9918,21.624,21.9682,637500.0],["2016-08-22",21.8711,22.0771,21.8505,22.0506,589500.0],["2016-08-23",22.0653,22.3684,22.0653,22.2389,746400.0],["2016-08-24",22.1036,22.2389,21.9859,22.0153,443400.0],["2016-08-25",21.9741,22.1771,21.9682,22.0918,379800.0],["2016-08-26",22.1506,22.2919,22.0388,22.1477,339600.0],["2016-08-29",22.1389,22.333,22.133,22.2242,340500.0],["2016-08-30",22.2742,22.3566,21.9359,22.0212,470700.0],["2016-08-31",21.9506,21.9535,21.5975,21.674,643200.0],["2016-09-01",21.6417,21.674,21.3534,21.5387,673200.0],["2016-09-02",21.6976,22.0947,21.6858,22.0859,705000.0],["2016-09-06",22.1595,22.2095,21.8035,21.8917,639300.0],["2016-09-07",21.8564,22.0271,21.7035,21.9918,636600.0],["2016-09-08",21.9888,21.9888,21.5887,21.6064,771900.0],["2016-09-09",21.3857,21.3857,21.0062,21.1033,2015400.0],["2016-09-12",20.9326,21.6887,20.7326,21.6446,798900.0],["2016-09-13",21.3769,21.5828,21.2033,21.3151,917700.0],["2016-09-14",21.3651,21.5122,21.1886,21.4563,690600.0],["2016-09-15",21.4446,21.9065,21.3651,21.8653,704400.0],["2016-09-16",21.6387,21.7564,21.4828,21.5975,900300.0],["2016-09-19",21.7711,21.8594,21.6122,21.7446,549900.0],["2016-09-20",21.8829,21.8829,21.5181,21.524,600000.0],["2016-09-21",21.6711,21.7829,21.4446,21.777,526800.0],["2016-09-22",22.0006,22.3183,21.8623,22.3125,661500.0],["2016-09-23",22.2007,22.2654,21.6358,21.6358,672600.0],["2016-09-26",21.5946,21.7182,21.3563,21.4916,683100.0],["2016-09-27",21.4181,21.5799,21.2062,21.5681,677400.0],["2016-09-28",21.6858,21.8476,21.4828,21.827,502500.0],["2016-09-29",21.8094,21.8564,21.4504,21.521,573300.0],["2016-09-30",21.6711,21.8682,21.5093,21.7711,883500.0],["2016-10-03",21.6858,21.9653,21.6358,21.7329,989700.0],["2016-10-04",21.7711,21.9094,21.5828,21.6417,932100.0],["2016-10-05",21.8152,22.2183,21.5887,22.1948,1124400.0],["2016-10-06",22.0653,22.1389,21.7976,22.0712,597300.0],["2016-10-07",22.0182,22.0594,21.1268,21.218,1104300.0],["2016-10-10",21.3681,21.474,21.1003,21.1327,605400.0],["2016-10-11",20.9679,20.9679,20.5266,20.6237,661200.0],["2016-10-12",20.662,20.7414,20.5207,20.712,1112400.0],["2016-10-13",20.5908,21.0667,20.4932,21.0135,964200.0],["2016-10-14",21.1554,21.25,21.0105,21.111,591900.0],["2016-10-17",21.0815,21.3327,21.0283,21.2588,1069800.0],["2016-10-18",21.445,21.9032,21.0874,21.0992,832800.0],["2016-10-19",21.1879,21.5278,21.0903,21.4184,795900.0],["2016-10-20",21.9475,23.3398,21.7584,22.5092,3705300.0],["2016-10-21",22.2461,22.719,22.122,22.6067,1561800.0],["2016-10-24",22.9023,22.9732,22.2816,22.4057,1215300.0],["2016-10-25",22.385,22.4441,22.1308,22.1781,767700.0],["2016-10-26",21.9594,22.4028,21.5426,22.1811,1015200.0],["2016-10-27",22.187,22.187,21.9505,22.0865,630300.0],["2016-10-28",22.0569,22.2816,21.983,22.054,797700.0],["2016-10-31",22.1308,22.2697,22.0658,22.1397,835800.0],["2016-11-01",22.2431,22.2431,21.9298,22.119,1034100.0],["2016-11-02",22.0628,22.249,22.0096,22.0274,736500.0],["2016-11-03",22.0599,22.2136,21.6963,22.0274,654600.0],["2016-11-04",22.0067,22.4087,21.7702,22.2047,1053000.0],["2016-11-07",22.5565,22.6599,22.4116,22.5594,624600.0],["2016-11-08",22.3968,22.7013,22.3584,22.5476,488100.0],["2016-11-09",22.3643,23.1802,22.3643,23.1565,675900.0],["2016-11-10",23.2541,23.5171,23.1949,23.4078,994800.0],["2016-11-11",23.2984,23.5467,23.2334,23.523,803700.0],["2016-11-14",23.6117,24.0847,23.5969,24.0728,937200.0],["2016-11-15",24.0374,24.3182,23.8423,24.2975,1365300.0],["2016-11-16",24.1822,24.2502,23.8541,24.0581,552300.0],["2016-11-17",24.1231,24.327,23.925,23.9546,615900.0],["2016-11-18",23.9103,24.0078,23.8334,23.9014,297900.0],["2016-11-21",24.0285,24.1793,23.8334,23.863,591900.0],["2016-11-22",23.9871,24.2265,23.7063,24.1645,695100.0],["2016-11-23",24.1881,24.4305,24.0876,24.3625,523200.0],["2016-11-25",24.3241,24.528,24.2916,24.5221,171000.0],["2016-11-28",24.531,24.531,24.1881,24.2206,583800.0],["2016-11-29",23.9783,24.0817,23.8689,24.0315,701100.0],["2016-11-30",24.1881,24.398,23.9989,24.0108,870900.0],["2016-12-01",24.1792,24.534,23.9753,24.265,1685700.0],["2016-12-02",24.2206,24.3507,24.0492,24.1438,790500.0],["2016-12-05",24.1763,24.4394,24.1763,24.3862,754800.0],["2016-12-06",24.3182,24.6492,24.3064,24.5872,585900.0],["2016-12-07",24.528,24.8887,24.4128,24.8502,657300.0],["2016-12-08",24.8443,24.9773,24.6965,24.9153,588300.0],["2016-12-09",24.8532,25.0542,24.7763,25.0158,450300.0],["2016-12-12",25.0512,25.1044,24.7941,24.93,510300.0],["2016-12-13",25.0542,25.0631,24.7616,24.9005,554400.0],["2016-12-14",24.8296,25.0631,24.6758,24.7113,735000.0],["2016-12-15",24.6108,24.9212,24.3536,24.8561,1270500.0],["2016-12-16",24.7793,24.9241,24.531,24.5487,1881900.0],["2016-12-19",24.5872,24.8798,24.5251,24.868,490500.0],["2016-12-20",24.9714,25.1251,24.6995,24.8266,552900.0],["2016-12-21",24.8887,25.0601,24.6345,24.6522,564300.0],["2016-12-22",24.6581,24.936,24.5665,24.9271,595200.0],["2016-12-23",25.0187,25.0305,24.6758,24.8295,441600.0],["2016-12-27",24.8266,25.0128,24.6788,24.9478,320700.0],["2016-12-28",25.0394,25.0572,24.5753,24.6256,429600.0],["2016-12-29",24.6877,24.8236,24.395,24.5665,289800.0],["2016-12-30",24.6995,24.7438,24.5014,24.5606,530400.0],["2017-01-03",24.7557,24.9773,24.3625,24.6433,749700.0],["2017-01-04",24.7882,25.1813,24.7616,25.0601,1194900.0],["2017-01-05",24.8975,25.0985,24.3773,24.6315,1045800.0],["2017-01-06",24.7113,25.0217,24.6345,24.9271,595800.0],["2017-01-09",24.7763,24.998,24.6404,24.8621,713400.0],["2017-01-10",24.9567,25.2256,24.6818,25.202,756300.0],["2017-01-11",25.2404,25.4178,24.8887,25.3912,853800.0],["2017-01-12",25.4209,25.4209,24.9904,25.3466,1593600.0],["2017-01-13",25.3081,25.6643,25.3081,25.6435,602100.0],["2017-01-17",25.5455,25.5455,25.2784,25.4505,1058400.0],["2017-01-18",25.4891,25.8127,25.3823,25.6732,728700.0],["2017-01-19",25.7028,25.8334,25.4832,25.5693,735900.0],["2017-01-20",25.7741,25.8216,25.498,25.5841,807900.0],["2017-01-23",25.5426,25.7889,25.4713,25.7533,796800.0],["2017-01-24",25.8097,26.3499,25.7919,26.249,1465500.0],["2017-01-25",25.9077,26.3826,25.7741,26.3084,1227600.0],["2017-01-26",26.2223,26.3292,26.0175,26.2193,638700.0],["2017-01-27",26.3262,26.5904,26.1184,26.5815,960300.0],["2017-01-30",26.3292,26.5429,25.9462,26.5399,1485600.0],["2017-01-31",26.715,27.0802,26.2935,26.5933,2445600.0],["2017-02-01",25.973,26.8931,25.973,26.7952,1686000.0],["2017-02-02",26.7477,26.8842,26.3203,26.4063,1288500.0],["2017-02-03",26.4776,27.0594,26.4776,26.9555,906300.0],["2017-02-06",26.816,27.0772,26.6052,26.7982,969000.0],["2017-02-07",26.8249,26.9466,26.347,26.7625,818700.0],["2017-02-08",26.7269,26.8575,26.5785,26.7715,583800.0],["2017-02-09",26.8367,27.0445,26.6349,26.8427,811500.0],["2017-02-10",27.0445,27.0802,26.7893,27.0148,378000.0],["2017-02-13",27.0148,27.2939,26.9347,27.2108,461400.0],["2017-02-14",26.9466,27.1425,26.8249,26.9525,759000.0],["2017-02-15",26.8842,27.1306,26.8694,27.0891,440700.0],["2017-02-16",26.9852,27.1128,26.8219,27.0238,435000.0],["2017-02-17",26.9199,27.0653,26.7685,27.0653,329100.0],["2017-02-21",27.1009,27.3503,27.0505,27.3443,662400.0],["2017-02-22",27.193,27.4245,27.1306,27.2909,817200.0],["2017-02-23",27.3859,27.466,26.9139,27.0594,635700.0],["2017-02-24",26.6646,27.4156,26.4479,27.4096,1051200.0],["2017-02-27",27.3978,27.6382,27.1603,27.6323,631200.0],["2017-02-28",27.5284,27.6055,26.9317,26.9406,1170000.0],["2017-03-01",27.2998,27.9736,27.2998,27.938,994200.0],["2017-03-02",27.7985,27.9024,27.5462,27.6026,789000.0],["2017-03-03",27.5877,27.8311,27.3948,27.7569,866100.0],["2017-03-06",27.5462,27.7718,27.5284,27.7005,495600.0],["2017-03-07",27.6501,27.7748,27.466,27.5967,419400.0],["2017-03-08",27.6471,27.8638,27.5373,27.6738,930300.0],["2017-03-09",27.5106,27.6323,27.1662,27.3562,528300.0],["2017-03-10",27.472,27.6976,27.4007,27.6857,525300.0],["2017-03-13",27.6649,27.8311,27.5195,27.7569,603900.0],["2017-03-14",27.6026,27.7896,27.3562,27.7005,514200.0],["2017-03-15",27.8311,28.2289,27.8163,28.125,870900.0],["2017-03-16",28.1577,28.1992,27.8816,27.9618,539100.0],["2017-03-17",27.9232,28.0567,27.561,27.9766,1998600.0],["2017-03-20",27.9914,28.036,27.7688,27.9618,531900.0],["2017-03-21",28.0508,28.1072,27.3325,27.3414,1025100.0],["2017-03-22",27.3443,27.6441,27.2405,27.561,482700.0],["2017-03-23",27.5729,27.9825,27.5046,27.7955,650400.0],["2017-03-24",27.9202,28.128,27.6798,27.7747,573000.0],["2017-03-27",27.3592,27.7243,27.2523,27.5759,1389300.0],["2017-03-28",27.5492,27.9677,27.3889,27.7896,822600.0],["2017-03-29",27.7955,27.935,27.5966,27.7599,645600.0],["2017-03-30",27.751,27.9855,27.6738,27.935,432600.0],["2017-03-31",27.9143,28.0656,27.8252,27.9439,712800.0],["2017-04-03",28.0122,28.1369,27.5106,27.7421,940500.0],["2017-04-04",27.7243,27.8668,27.5254,27.6679,719100.0],["2017-04-05",27.8133,27.9885,27.5046,27.564,1079400.0],["2017-04-06",27.6382,27.9707,27.5373,27.8579,568500.0],["2017-04-07",27.7332,28.0746,27.7302,27.9202,583800.0],["2017-04-10",27.8638,28.1428,27.7807,28.03,501300.0],["2017-04-11",27.9143,28.2556,27.9143,28.2289,669600.0],["2017-04-12",28.1485,28.1842,27.6807,27.7343,1159200.0],["2017-04-13",27.6926,27.8416,27.5347,27.5674,541800.0],["2017-04-17",27.6658,27.8982,27.5347,27.8892,641400.0],["2017-04-18",27.7283,28.0501,27.7283,28.0173,474600.0],["2017-04-19",28.1038,28.1902,27.9488,28.0442,819900.0],["2017-04-20",28.1812,28.5567,28.1663,28.4703,982200.0],["2017-04-21",28.4136,28.7056,28.3064,28.5179,829200.0],["2017-04-24",28.804,28.95,28.6699,28.8516,1166100.0],["2017-04-25",29.0215,29.379,28.9947,29.3045,1095600.0],["2017-04-26",29.2509,29.7753,29.2509,29.7366,1757400.0],["2017-04-27",31.8521,32.4212,30.6007,32.2573,3420600.0],["2017-04-28",32.1769,32.4689,31.715,32.1352,1746300.0],["2017-05-01",32.2842,32.603,32.0309,32.156,1686300.0],["2017-05-02",32.2424,32.4689,32.0726,32.2514,1521000.0],["2017-05-03",32.1888,32.3557,31.9355,32.2812,873600.0],["2017-05-04",32.305,32.5583,32.2544,32.5523,1086300.0],["2017-05-05",32.5881,32.7758,32.5851,32.7639,668700.0],["2017-05-08",32.7162,32.9069,32.606,32.6685,734400.0],["2017-05-09",32.7698,33.0589,32.6387,32.74,786600.0],["2017-05-10",32.749,32.9367,32.5434,32.9069,984000.0],["2017-05-11",32.8265,32.9933,32.2663,32.8473,564600.0],["2017-05-12",32.6894,32.9307,32.6209,32.7281,510300.0],["2017-05-15",32.9397,33.2108,32.889,33.041,569700.0],["2017-05-16",33.1274,33.2793,32.8771,33.2555,534300.0],["2017-05-17",33.2555,33.2555,32.6983,32.7341,780600.0],["2017-05-18",32.2692,33.0142,32.1918,32.8324,1038900.0],["2017-05-19",32.9844,33.0827,32.5494,32.9397,930900.0],["2017-05-22",32.9993,33.1691,32.8503,32.9963,867600.0],["2017-05-23",33.184,33.184,32.4957,32.8324,803100.0],["2017-05-24",32.8503,33.0201,32.4927,32.5583,673500.0],["2017-05-25",32.6745,32.749,32.3616,32.6477,546600.0],["2017-05-26",32.594,32.7401,32.4004,32.5911,446100.0],["2017-05-30",32.6387,32.7609,32.3884,32.6238,653400.0],["2017-05-31",32.6298,32.7907,32.2425,32.7371,567600.0],["2017-06-01",32.8503,33.4879,32.6805,33.4849,723000.0],["2017-06-02",33.482,34.1226,33.2704,33.8365,1029300.0],["2017-06-05",33.7054,33.9051,33.3479,33.6965,591600.0],["2017-06-06",33.622,34.0809,33.3717,33.7323,761100.0],["2017-06-07",33.6637,33.6637,33.2674,33.333,744300.0],["2017-06-08",33.3091,33.5565,33.2496,33.5207,567600.0],["2017-06-09",33.5922,33.6876,33.3002,33.625,1111800.0],["2017-06-12",33.6071,33.6846,32.7013,32.9486,1471200.0],["2017-06-13",33.035,33.1572,32.9725,33.1214,1485600.0],["2017-06-14",33.1721,33.3449,32.9933,33.3449,1197300.0],["2017-06-15",33.0529,33.4343,32.9754,33.4313,1390800.0],["2017-06-16",33.4522,33.774,33.4373,33.6667,1253400.0],["2017-06-19",33.777,34.0153,33.4909,33.8812,1006800.0],["2017-06-20",33.774,34.1613,33.4075,33.4939,557700.0],["2017-06-21",33.6131,33.6131,32.9397,32.9635,602400.0],["2017-06-22",32.9397,33.1095,32.752,33.0589,672300.0],["2017-06-23",33.032,33.1959,32.9665,33.1542,1052400.0],["2017-06-26",33.2644,33.3449,32.9724,33.2078,804600.0],["2017-06-27",33.2138,33.2287,32.8056,32.8145,572100.0],["2017-06-28",32.9188,33.2108,32.8831,33.0469,780900.0],["2017-06-29",33.044,33.0797,32.2007,32.4242,926700.0],["2017-06-30",32.6566,32.886,32.4451,32.5613,1331700.0],["2017-07-03",32.7073,32.8175,32.5553,32.6477,500700.0],["2017-07-05",32.5434,32.7937,32.448,32.5672,855000.0],["2017-07-06",32.4063,32.6268,32.1709,32.2633,1682700.0],["2017-07-07",32.2633,32.5583,32.1054,32.3289,740100.0],["2017-07-10",32.2037,32.6149,32.1084,32.4033,846600.0],["2017-07-11",32.2275,32.5762,32.162,32.5285,773400.0],["2017-07-12",32.746,32.9784,32.5255,32.7103,582300.0],["2017-07-13",32.6804,32.6804,32.2319,32.3575,444000.0],["2017-07-14",32.3814,32.6056,32.2379,32.3097,951900.0],["2017-07-17",32.217,32.5129,32.1153,32.3037,570300.0],["2017-07-18",32.3097,32.6086,32.1781,32.2947,1019700.0],["2017-07-19",32.3904,32.8448,32.1781,32.764,746700.0],["2017-07-20",32.8717,32.8747,32.4352,32.5159,470400.0],["2017-07-21",32.3396,32.495,32.1482,32.2678,656400.0],["2017-07-24",32.2708,32.4532,32.0675,32.1931,497400.0],["2017-07-25",32.3784,32.3874,32.1004,32.217,1437300.0],["2017-07-26",32.22,32.2469,31.2873,31.661,1846800.0],["2017-07-27",33.5204,34.7371,33.1856,34.4949,3683400.0],["2017-07-28",34.3783,34.3783,33.7984,33.9837,1777500.0],["2017-07-31",34.1512,34.7221,34.0226,34.6893,1401000.0],["2017-08-01",34.758,34.9015,34.0615,34.1362,1780500.0],["2017-08-02",34.0196,34.202,33.5592,33.9987,908700.0],["2017-08-03",33.9957,34.181,33.8552,33.9658,661200.0],["2017-08-04",34.0973,34.3156,33.8074,34.2737,640500.0],["2017-08-07",34.2588,34.6264,34.1691,34.5278,756600.0],["2017-08-08",34.5278,34.6594,34.2737,34.6414,664800.0],["2017-08-09",34.5487,34.6683,34.1392,34.1571,690300.0],["2017-08-10",33.9837,34.0136,33.4486,33.622,734100.0],["2017-08-11",33.2633,33.8163,32.7999,33.6788,583800.0],["2017-08-14",33.9389,34.4979,33.9389,34.1362,737100.0],["2017-08-15",34.2498,34.4083,34.0465,34.3843,548400.0],["2017-08-16",34.3275,34.6713,34.2797,34.5517,607500.0],["2017-08-17",34.4591,34.5368,33.8612,33.897,558300.0],["2017-08-18",33.8253,34.0704,33.4815,33.5921,488400.0],["2017-08-21",33.631,33.7775,33.4755,33.7715,499800.0],["2017-08-22",33.8283,34.1003,33.6848,34.0704,664800.0],["2017-08-23",33.8642,33.918,33.5264,33.5413,565800.0],["2017-08-24",33.7177,33.8044,33.4935,33.5832,648000.0],["2017-08-25",33.7715,34.1392,33.6489,33.906,405600.0],["2017-08-28",34.0017,34.202,33.8612,34.1571,502200.0],["2017-08-29",33.9658,34.1033,33.5294,33.8193,540300.0],["2017-08-30",33.7446,34.0943,33.619,33.9778,691200.0],["2017-08-31",34.1512,34.5577,34.0256,34.5308,633900.0],["2017-09-01",34.6026,35.0569,34.6026,34.8806,591900.0],["2017-09-05",34.8686,35.1376,34.0704,34.2199,435000.0],["2017-09-06",34.3664,34.5338,33.9239,34.1631,379200.0],["2017-09-07",34.2588,34.6235,33.7476,34.4919,523500.0],["2017-09-08",34.3903,34.755,34.2617,34.5667,735000.0],["2017-09-11",34.8148,35.2662,34.752,34.8537,635700.0],["2017-09-12",34.9762,35.2871,34.8716,35.045,463800.0],["2017-09-13",35.0241,35.1616,34.7251,35.048,406500.0],["2017-09-14",35.0151,35.4276,34.9045,35.4217,622200.0],["2017-09-15",35.32,36.2916,35.1675,35.8461,1726800.0],["2017-09-18",35.9089,36.3544,35.8103,36.0644,655500.0],["2017-09-19",36.0913,36.6712,35.9209,36.4291,798000.0],["2017-09-20",36.462,36.6952,36.3005,36.6593,653700.0],["2017-09-21",36.6772,36.7699,36.441,36.5218,535800.0],["2017-09-22",36.4201,36.728,36.4201,36.5905,726000.0],["2017-09-25",36.5606,36.6413,36.4111,36.5786,634800.0],["2017-09-26",36.7071,36.7729,36.3185,36.3484,571500.0],["2017-09-27",36.4739,36.8775,36.0464,36.8028,1013700.0],["2017-09-28",36.6114,36.9283,36.5427,36.9014,842700.0],["2017-09-29",36.9044,37.3259,36.8386,36.9761,879900.0],["2017-10-02",37.012,37.3379,36.9074,37.311,488700.0],["2017-10-03",37.3379,37.4634,37.1615,37.1734,738300.0],["2017-10-04",37.1764,37.5172,36.9732,37.3259,1030800.0],["2017-10-05",37.3947,37.5232,37.1017,37.2512,601500.0],["2017-10-06",37.1705,37.5322,37.0718,37.3438,706200.0],["2017-10-09",37.4305,37.5471,37.009,37.0569,765000.0],["2017-10-10",37.2332,37.2691,36.7161,37.0479,867600.0],["2017-10-11",37.1166,37.4993,37.0419,37.1615,624600.0],["2017-10-12",37.0509,37.5053,37.027,37.3887,826800.0],["2017-10-13",37.6046,37.8324,37.3797,37.6046,478500.0],["2017-10-16",37.7335,38.1172,37.5836,38.1142,735900.0],["2017-10-17",38.1502,38.1502,37.4876,37.5416,886500.0],["2017-10-18",37.6255,38.1472,37.4666,38.0153,733500.0],["2017-10-19",37.8234,37.8354,37.1758,37.7634,525900.0],["2017-10-20",38.0033,38.3631,37.9433,38.3631,813600.0],["2017-10-23",38.2341,38.465,38.0543,38.1442,723600.0],["2017-10-24",38.3001,38.8128,38.1652,38.7348,876600.0],["2017-10-25",38.7348,38.8967,38.1622,38.3511,1026000.0],["2017-10-26",39.3104,40.1199,38.3511,40.024,1488900.0],["2017-10-27",40.1799,40.2069,39.4214,39.8351,1188300.0],["2017-10-30",39.5533,39.7062,39.1126,39.1995,738600.0],["2017-10-31",39.1695,39.6672,39.0436,39.5113,582300.0],["2017-11-01",39.7961,39.8711,39.1126,39.1216,619500.0],["2017-11-02",39.0796,39.6402,38.9267,39.2925,529800.0],["2017-11-03",39.3494,39.7122,39.1695,39.6072,524700.0],["2017-11-06",39.6072,39.943,39.4244,39.6222,558000.0],["2017-11-07",39.6702,39.6702,39.1545,39.5323,734700.0],["2017-11-08",39.5743,39.8201,39.2775,39.6942,698700.0],["2017-11-09",39.4633,39.4633,38.7738,39.0076,658200.0],["2017-11-10",38.9747,39.2325,38.7768,39.0256,493500.0],["2017-11-13",38.7768,38.8907,38.2971,38.6209,890400.0],["2017-11-14",38.5489,38.8367,38.39,38.7798,457800.0],["2017-11-15",38.483,38.7018,38.1382,38.468,557700.0],["2017-11-16",38.6269,39.1965,38.2971,38.8757,892800.0],["2017-11-17",38.8008,39.1965,38.6029,38.9956,511500.0],["2017-11-20",39.0886,39.5563,39.0886,39.4184,372900.0],["2017-11-21",39.5563,39.8591,39.3914,39.6043,534000.0],["2017-11-22",39.6672,39.6702,39.0616,39.2355,553200.0],["2017-11-24",39.2385,39.5233,39.0076,39.1845,265200.0],["2017-11-27",39.0796,39.4244,38.9537,38.9926,803100.0],["2017-11-28",38.9746,39.5653,38.9746,39.5263,768000.0],["2017-11-29",39.5743,39.5743,38.459,38.6269,527700.0],["2017-11-30",38.7078,39.5023,38.7078,39.4514,954600.0],["2017-12-01",39.4424,39.4424,37.9823,38.8128,719700.0],["2017-12-04",39.1455,39.4094,38.5579,38.5849,628800.0],["2017-12-05",38.5459,38.7948,38.1502,38.2371,921900.0],["2017-12-06",38.1712,38.7438,38.1712,38.5609,719700.0],["2017-12-07",38.495,38.9267,38.495,38.6059,654600.0],["2017-12-08",38.8457,39.1965,38.7648,38.9986,971400.0],["2017-12-11",38.9747,39.3854,38.8697,39.2355,730500.0],["2017-12-12",39.2925,39.5053,38.7618,38.7678,579900.0],["2017-12-13",38.8697,39.7991,38.8697,39.5083,988500.0],["2017-12-14",39.5563,40.006,39.1785,39.2025,895200.0],["2017-12-15",39.4424,40.8185,39.4304,40.4347,1442100.0],["2017-12-18",40.7555,40.9204,39.7392,40.006,1386600.0],["2017-12-19",40.1409,40.3657,39.8801,40.3088,834900.0],["2017-12-20",40.5666,40.6026,39.8771,39.985,800400.0],["2017-12-21",40.1019,40.5846,39.991,40.4407,504900.0],["2017-12-22",40.4527,40.5366,40.1109,40.3508,450900.0],["2017-12-26",40.2908,40.3987,40.1229,40.3118,334200.0],["2017-12-27",40.3118,40.7045,40.1349,40.6236,357900.0],["2017-12-28",40.4287,41.1033,40.2668,41.0403,517900.0],["2017-12-29",41.2742,41.3821,40.4287,40.6715,777200.0],["2018-01-02",40.7255,40.9504,40.3028,40.5996,900200.0],["2018-01-03",40.6266,41.4181,40.5996,41.2922,682900.0],["2018-01-04",41.3731,42.0027,41.3731,41.6699,1001400.0],["2018-01-05",41.7868,42.2276,41.481,41.562,974600.0],["2018-01-08",41.544,42.4974,41.3821,42.3085,589500.0],["2018-01-09",42.4614,42.6683,42.0387,42.0926,716400.0],["2018-01-10",41.8768,42.1376,41.526,41.7958,660000.0],["2018-01-11",41.7868,42.3265,41.589,42.2905,506100.0],["2018-01-12",42.3625,42.4524,42.0746,42.2006,407500.0],["2018-01-16",42.4434,42.7132,41.7329,41.9128,636400.0],["2018-01-17",41.9757,42.9201,41.9757,42.4254,753800.0],["2018-01-18",42.2725,42.6772,42.2095,42.3265,439900.0],["2018-01-19",42.6268,43.2762,42.3743,43.2221,531000.0],["2018-01-22",42.9966,43.2943,42.8974,43.2221,598100.0],["2018-01-23",43.6009,44.6923,43.4837,44.2413,924300.0],["2018-01-24",44.548,44.8186,43.7362,44.2053,709500.0],["2018-01-25",44.4759,44.5751,43.4927,44.0159,665400.0],["2018-01-26",44.1963,44.4578,43.6911,44.2594,571500.0],["2018-01-29",44.079,44.4398,43.3935,43.5829,1013200.0],["2018-01-30",40.9131,42.3382,37.7021,41.6798,2991000.0],["2018-01-31",42.2931,43.4386,41.9143,42.2119,1344800.0],["2018-02-01",41.9143,42.1127,40.9131,41.8602,870400.0],["2018-02-02",41.3911,41.4633,40.6876,40.8409,737200.0],["2018-02-05",40.2456,40.7958,38.8837,38.9107,1271100.0],["2018-02-06",37.9907,39.5962,36.728,39.3076,1142500.0],["2018-02-07",39.1002,39.5602,38.8476,39.1272,767100.0],["2018-02-08",39.0911,39.2264,37.3323,37.3413,1152400.0],["2018-02-09",37.7743,38.0629,36.277,37.5939,1062800.0],["2018-02-12",37.7833,38.1711,37.3684,37.8645,798000.0],["2018-02-13",37.6931,38.2974,37.4676,38.099,706300.0],["2018-02-14",37.8464,39.1001,37.675,39.0641,756800.0],["2018-02-15",39.3256,39.6774,38.6401,39.5962,829400.0],["2018-02-16",39.4609,39.9931,39.2896,39.7225,992700.0],["2018-02-20",39.5151,39.9751,39.3707,39.6504,805900.0],["2018-02-21",39.6323,40.7598,39.3437,39.939,895900.0],["2018-02-22",40.0201,40.6064,39.93,40.4711,1172800.0],["2018-02-23",40.5974,40.7688,40.2186,40.5884,639000.0],["2018-02-26",40.7147,40.9401,40.4531,40.8951,500600.0],["2018-02-27",40.868,40.9672,40.4892,40.4982,728800.0],["2018-02-28",40.5343,40.886,40.0021,40.0021,714100.0],["2018-03-01",40.1013,40.3178,39.1002,39.497,756400.0],["2018-03-02",38.9739,39.8307,38.7574,39.7586,780000.0],["2018-03-05",39.497,40.4892,39.2625,40.1915,727200.0],["2018-03-06",40.4441,40.8139,40.2096,40.7147,954900.0],["2018-03-07",40.3719,41.3009,40.3719,41.1566,680100.0],["2018-03-08",41.3551,41.4182,40.8229,41.2829,598800.0],["2018-03-09",41.5535,42.2661,41.301,42.221,613600.0],["2018-03-12",42.2931,42.4374,41.8692,41.9774,487800.0],["2018-03-13",42.0856,42.4555,41.6347,41.788,460400.0],["2018-03-14",42.0496,42.1668,41.5535,41.8512,489400.0],["2018-03-15",41.9774,42.3382,41.7068,41.8331,518000.0],["2018-03-16",41.9143,42.2029,41.5445,42.0225,1449800.0],["2018-03-19",41.7609,42.1217,41.2468,42.0586,599700.0],["2018-03-20",42.1488,42.6358,41.9864,42.3472,644800.0],["2018-03-21",42.3743,42.5366,42.0496,42.1307,632100.0],["2018-03-22",41.6437,41.8782,40.7147,40.7417,724700.0],["2018-03-23",40.9311,41.1476,40.0743,40.1104,617100.0],["2018-03-26",40.7868,41.2107,40.417,41.1837,532600.0],["2018-03-27",41.328,41.328,40.0111,40.2276,791600.0],["2018-03-28",40.2276,40.5433,39.8668,40.2186,771100.0],["2018-03-29",40.4982,41.5986,40.4982,41.2378,467300.0],["2018-04-02",41.0754,41.4633,39.8127,40.3629,727700.0],["2018-04-03",40.399,40.9852,40.2547,40.7958,1310700.0],["2018-04-04",40.1194,41.4994,40.1194,41.4092,903300.0],["2018-04-05",41.6617,41.8782,41.4453,41.6798,655600.0],["2018-04-06",41.2919,41.6076,40.3629,40.6696,707600.0],["2018-04-09",41.0304,41.4002,40.6606,40.6876,409100.0],["2018-04-10",41.319,41.8511,41.0213,41.3551,539800.0],["2018-04-11",41.0755,41.4092,40.8409,41.1566,490100.0],["2018-04-12",41.1837,41.7159,41.1476,41.5445,593600.0],["2018-04-13",41.6648,41.71,41.2034,41.4115,425800.0],["2018-04-16",41.8548,41.9543,41.5743,41.8276,425700.0],["2018-04-17",42.0538,42.5875,41.9995,42.3794,567200.0],["2018-04-18",42.6689,42.9312,42.3523,42.6869,504700.0],["2018-04-19",42.6689,42.9131,42.2528,42.4789,408400.0],["2018-04-20",42.5241,42.6689,42.0266,42.4337,642700.0],["2018-04-23",42.4246,42.687,41.9181,42.108,255400.0],["2018-04-24",42.4156,42.5151,40.2084,40.525,796700.0],["2018-04-25",40.5069,40.7873,39.9913,40.0365,1354100.0],["2018-04-26",41.0587,42.3794,40.6155,41.5924,1170000.0],["2018-04-27",41.6195,41.6195,39.9461,40.4074,876000.0],["2018-04-30",40.6336,40.8597,39.7833,39.7923,788700.0],["2018-05-01",39.5843,40.127,39.4848,40.127,1043700.0],["2018-05-02",40.118,40.5793,39.8104,39.8828,779200.0],["2018-05-03",39.6476,40.4255,39.3219,40.326,678100.0],["2018-05-04",40.2717,41.0225,39.9642,40.8687,461600.0],["2018-05-07",40.9049,41.122,40.5069,40.8054,705300.0],["2018-05-08",40.5612,41.0678,40.3893,40.8326,718700.0],["2018-05-09",41.0316,41.2035,40.6969,41.113,389300.0],["2018-05-10",41.2487,41.4386,41.0678,41.3934,460200.0],["2018-05-11",41.4296,41.6738,41.312,41.4296,567200.0],["2018-05-14",41.5562,41.6919,41.1672,41.3029,385800.0],["2018-05-15",41.0768,41.3844,40.9683,41.2577,447700.0],["2018-05-16",41.3391,41.7462,41.122,41.4658,420300.0],["2018-05-17",41.4115,41.9362,41.4115,41.6919,296400.0],["2018-05-18",41.6557,42.108,41.6557,41.8547,386400.0],["2018-05-21",42.1261,42.8498,42.0718,42.8045,589800.0],["2018-05-22",42.8317,42.9583,42.1895,42.2256,715600.0],["2018-05-23",42.0447,42.2528,41.9,42.2075,405300.0],["2018-05-24",42.0447,42.2709,41.6919,41.9814,492400.0],["2018-05-25",41.9452,41.9452,41.3753,41.5291,331500.0],["2018-05-29",41.2035,41.7643,41.0225,41.2668,503000.0],["2018-05-30",41.4929,42.2889,41.4386,42.0357,656400.0],["2018-05-31",41.9452,42.2799,40.9954,41.0678,425200.0],["2018-06-01",41.4748,41.6376,41.3934,41.4477,384300.0],["2018-06-04",41.71,41.8909,41.4567,41.8547,411900.0],["2018-06-05",41.8909,42.2347,41.8276,42.1171,515300.0],["2018-06-06",42.2166,42.8679,42.0538,42.8498,505100.0],["2018-06-07",42.8769,43.3021,42.8407,43.1393,466400.0],["2018-06-08",43.094,43.4196,42.8226,43.4016,593200.0],["2018-06-11",43.3744,43.6096,42.9855,42.9945,490300.0],["2018-06-12",42.9945,42.9945,42.2709,42.4789,589600.0],["2018-06-13",42.506,42.6146,41.9995,42.0628,378000.0],["2018-06-14",42.2166,42.2889,41.9,42.099,546300.0],["2018-06-15",41.8909,42.1261,41.3844,42.0176,1159400.0],["2018-06-18",41.6376,42.2166,41.4839,41.909,620100.0],["2018-06-19",41.3391,41.5472,40.6788,41.4567,618200.0],["2018-06-20",40.9954,41.7733,40.923,41.4386,642200.0],["2018-06-21",41.4567,41.4567,40.7512,40.914,307300.0],["2018-06-22",41.3663,41.3663,40.8868,40.9954,666600.0],["2018-06-25",40.8326,40.9773,40.4074,40.7421,510000.0],["2018-06-26",40.7693,41.0225,40.6698,40.7693,408500.0],["2018-06-27",40.9682,41.4748,40.6426,40.6426,409900.0],["2018-06-28",40.5702,40.8688,40.2265,40.7331,718600.0],["2018-06-29",40.9321,41.2939,40.724,40.9049,660300.0],["2018-07-02",40.6607,40.8959,40.2175,40.8235,650300.0],["2018-07-03",41.122,41.2306,40.5612,40.6245,338400.0],["2018-07-05",40.914,41.0406,40.4888,40.8326,726500.0],["2018-07-06",40.8145,41.1311,40.6155,40.6336,426100.0],["2018-07-09",40.8326,41.4296,40.7421,41.4025,476000.0],["2018-07-10",41.4839,41.8005,41.3572,41.6829,447200.0],["2018-07-11",41.2577,41.5653,41.113,41.2215,608700.0],["2018-07-12",41.5872,41.696,41.0882,41.6234,331100.0],["2018-07-13",41.6688,42.1678,41.6688,41.9228,545100.0],["2018-07-16",41.9138,41.9682,41.5146,41.6416,701500.0],["2018-07-17",41.6416,41.95,41.5236,41.8865,571400.0],["2018-07-18",41.9773,42.6214,41.9047,42.5579,802400.0],["2018-07-19",42.2766,42.7484,41.9863,42.6395,441400.0],["2018-07-20",42.4944,43.1113,42.3311,42.9026,594000.0],["2018-07-23",42.6577,42.8845,42.3039,42.5579,533200.0],["2018-07-24",42.7756,43.0024,42.5942,42.8663,411800.0],["2018-07-25",42.7393,43.8008,42.7212,43.7464,899800.0],["2018-07-26",39.3282,42.8663,39.1739,42.7212,1303800.0],["2018-07-27",42.7756,42.8573,41.2696,41.6869,1070100.0],["2018-07-30",41.7323,41.9863,41.1517,41.1789,808800.0],["2018-07-31",41.5599,42.0045,41.3513,41.8593,825500.0],["2018-08-01",41.6053,42.1769,41.3331,41.7414,716600.0],["2018-08-02",41.4329,42.2494,41.4329,42.0045,633700.0],["2018-08-03",42.1678,42.4309,41.8593,42.3492,452400.0],["2018-08-06",42.3946,42.694,42.3129,42.5397,376000.0],["2018-08-07",42.7121,42.948,42.5942,42.703,438600.0],["2018-08-08",42.6668,42.7393,42.1587,42.3039,400100.0],["2018-08-09",42.4037,42.7665,42.2766,42.5579,557200.0],["2018-08-10",42.3583,42.6032,42.0045,42.322,877800.0],["2018-08-13",42.3401,42.5851,41.5962,41.7232,720600.0],["2018-08-14",41.8593,42.1315,41.696,41.7595,551400.0],["2018-08-15",41.4329,41.4601,40.7707,41.3876,357900.0],["2018-08-16",41.6688,42.2766,41.5146,41.8412,442500.0],["2018-08-17",41.8321,42.2222,41.6688,42.1678,761200.0],["2018-08-20",42.322,42.4581,42.1133,42.2676,413800.0],["2018-08-21",42.2494,42.7484,42.1769,42.5851,539000.0],["2018-08-22",42.4399,42.6032,42.1406,42.5125,386200.0],["2018-08-23",42.4853,42.5216,41.95,41.9954,511500.0],["2018-08-24",42.068,42.1678,41.9138,42.068,376500.0],["2018-08-27",42.2766,42.5669,42.1043,42.2676,722700.0],["2018-08-28",42.4399,42.6577,42.2222,42.5488,459800.0],["2018-08-29",42.5669,42.9571,42.3674,42.7393,510900.0],["2018-08-30",42.7121,42.9661,42.449,42.6486,449300.0],["2018-08-31",42.5398,42.9208,42.44,42.6486,408400.0],["2018-09-04",42.567,42.6214,42.0861,42.5488,525700.0],["2018-09-05",42.449,42.8119,42.2131,42.7121,399400.0],["2018-09-06",42.7847,43.1748,42.7847,43.0931,417700.0],["2018-09-07",42.9571,43.075,42.3492,42.4853,457500.0],["2018-09-10",42.7575,42.9661,42.5397,42.576,484300.0],["2018-09-11",42.3311,42.694,42.1496,42.5942,548600.0],["2018-09-12",42.5397,43.1294,42.3764,43.0296,510500.0],["2018-09-13",43.2292,43.4288,43.1204,43.202,542500.0],["2018-09-14",43.2837,43.8371,43.2837,43.6828,662000.0],["2018-09-17",43.6375,43.8008,43.3925,43.4923,722800.0],["2018-09-18",43.6284,43.6375,42.449,43.583,607300.0],["2018-09-19",43.6284,43.8461,42.9752,43.075,559900.0],["2018-09-20",43.329,43.4379,42.8482,43.0296,613800.0],["2018-09-21",43.0932,43.1839,42.5125,42.5942,1161900.0],["2018-09-24",42.5579,42.6486,42.1224,42.5851,675800.0],["2018-09-25",42.7212,42.7847,42.1678,42.2494,836100.0],["2018-09-26",42.2494,42.5942,42.0226,42.0589,588400.0],["2018-09-27",42.1678,42.3946,42.0135,42.1496,591800.0],["2018-09-28",42.1133,42.3674,41.8684,42.0408,725300.0],["2018-10-01",42.4037,42.4309,41.4148,41.5236,727500.0],["2018-10-02",41.5236,41.6869,41.2605,41.5327,712800.0],["2018-10-03",41.6688,41.7232,41.197,41.2333,706800.0],["2018-10-04",41.0791,41.1698,40.3352,40.4985,628500.0],["2018-10-05",40.5076,40.689,39.8997,40.1719,510400.0],["2018-10-08",39.9632,40.0358,39.31,39.5459,573500.0],["2018-10-09",39.4007,39.4824,38.7203,38.7748,1344400.0],["2018-10-10",38.5933,38.7203,36.8333,36.8968,2026000.0],["2018-10-11",36.6791,37.2143,35.6176,35.6539,1748700.0],["2018-10-12",36.1438,36.4432,35.6721,36.1982,1356300.0],["2018-10-15",36.0712,36.3797,36.0621,36.0803,796600.0],["2018-10-16",36.3343,36.8514,36.1982,36.7426,1073900.0],["2018-10-17",36.5793,36.7698,36.298,36.6428,1049000.0],["2018-10-18",36.2708,36.6065,35.9714,36.1438,1232700.0],["2018-10-19",36.1374,36.3286,35.482,35.5002,1134200.0],["2018-10-22",35.6004,35.7915,35.1452,35.4092,1235600.0],["2018-10-23",34.6537,35.1908,34.1075,34.945,1747900.0],["2018-10-24",35.0451,35.5549,34.0074,34.0256,1552200.0],["2018-10-25",36.0464,37.3117,35.4274,36.3377,2468300.0],["2018-10-26",35.7642,37.1387,35.6914,36.811,2139600.0],["2018-10-29",37.2844,37.7486,35.5094,36.0555,1421100.0],["2018-10-30",36.1647,36.7018,35.919,36.6654,1054300.0],["2018-10-31",37.1205,37.4027,36.7655,36.984,1566200.0],["2018-11-01",37.1387,37.9124,36.9385,37.8396,1206400.0],["2018-11-02",38.2037,38.404,37.7304,37.9944,615900.0],["2018-11-05",38.0672,38.2493,37.5757,37.8761,737200.0],["2018-11-06",37.8305,38.4222,37.785,38.3585,627000.0],["2018-11-07",38.7408,39.6328,38.2857,39.56,683100.0],["2018-11-08",39.4235,40.0425,39.3871,39.7876,1024700.0],["2018-11-09",39.4326,39.6146,38.6953,39.2778,705700.0],["2018-11-12",39.2414,39.3689,38.5041,38.7226,952500.0],["2018-11-13",38.8591,39.0958,38.4404,38.6315,715200.0],["2018-11-14",39.0503,39.4053,38.2857,38.7317,838900.0],["2018-11-15",38.4859,39.6328,38.1582,39.4872,804500.0],["2018-11-16",39.2687,39.997,39.2232,39.7512,1085900.0],["2018-11-19",39.5691,39.8695,39.1595,39.3598,742900.0],["2018-11-20",38.8045,39.2596,38.5496,38.668,669000.0],["2018-11-21",38.9137,39.4326,38.8136,39.1322,739700.0],["2018-11-23",38.7226,39.3234,38.7226,39.0321,197700.0],["2018-11-26",39.3234,39.5691,38.9592,39.3051,626000.0],["2018-11-27",39.1049,39.2869,38.6771,38.6862,431600.0],["2018-11-28",38.8682,39.6055,38.313,39.5873,559400.0],["2018-11-29",39.378,39.6146,38.9137,39.1595,595800.0],["2018-11-30",39.0776,40.2245,39.0594,40.0971,763800.0],["2018-12-03",40.6797,41.062,39.733,40.6523,865100.0],["2018-12-04",40.6705,40.7252,39.2505,39.2778,622600.0],["2018-12-06",38.586,38.7408,37.4937,38.5405,1085600.0],["2018-12-07",38.4131,39.1959,38.1036,38.2492,879600.0],["2018-12-10",38.1218,38.3676,37.2935,38.1582,872900.0],["2018-12-11",38.7317,38.9501,38.0126,38.0854,627200.0],["2018-12-12",38.6498,39.4053,38.5223,38.8773,1238200.0],["2018-12-13",38.9319,39.2778,38.759,38.7772,872300.0],["2018-12-14",38.2856,38.8318,37.9215,38.0035,886400.0],["2018-12-17",38.0581,38.1582,36.7746,36.8747,943800.0],["2018-12-18",37.2024,37.8305,36.984,37.1933,852900.0],["2018-12-19",37.3299,37.8123,36.3923,36.7655,913800.0],["2018-12-20",36.629,37.0204,36.0737,36.4742,899300.0],["2018-12-21",36.5015,37.1569,36.1556,36.1921,2285700.0],["2018-12-24",36.0009,36.1647,35.127,35.1361,364100.0],["2018-12-26",35.2636,36.9931,35.2636,36.984,595800.0],["2018-12-27",36.456,37.5848,36.1738,37.5848,617400.0],["2018-12-28",37.7668,37.9944,37.2753,37.43,581500.0],["2018-12-31",37.5938,38.0945,37.4937,38.0945,559900.0],["2019-01-02",37.4482,37.9124,36.984,37.8305,578800.0],["2019-01-03",37.694,37.8669,36.6017,36.6654,678300.0],["2019-01-04",37.2662,37.9124,37.1023,37.8396,533700.0],["2019-01-07",37.9125,38.2948,37.603,37.8578,557500.0],["2019-01-08",38.2765,38.6315,38.0672,38.5314,655400.0],["2019-01-09",38.6315,39.0685,38.5041,38.8864,502600.0],["2019-01-10",38.668,39.205,38.5587,39.1959,479300.0],["2019-01-11",38.941,38.941,38.4131,38.7681,587000.0],["2019-01-14",38.495,38.7317,38.2765,38.5314,796700.0],["2019-01-15",38.6316,38.7044,38.0126,38.2128,739000.0],["2019-01-16",38.231,38.8045,38.231,38.4768,590700.0],["2019-01-17",38.2583,39.1777,38.2583,38.9319,851300.0],["2019-01-18",39.3431,39.7451,39.2517,39.3796,595300.0],["2019-01-22",39.0142,39.2426,38.4203,38.6396,552100.0],["2019-01-23",38.6944,38.9502,37.9178,38.2741,420500.0],["2019-01-24",38.2741,38.603,38.0639,38.2558,395000.0],["2019-01-25",38.603,38.804,38.402,38.5025,361000.0],["2019-01-28",38.1279,38.4751,37.8447,38.338,674900.0],["2019-01-29",38.5665,40.3116,37.7898,39.736,1500700.0],["2019-01-30",40.0375,40.0375,38.804,39.4253,911000.0],["2019-01-31",39.3066,39.873,38.9045,39.5898,621600.0],["2019-02-01",39.6446,39.7543,39.1512,39.3888,850800.0],["2019-02-04",39.3796,39.7542,39.2335,39.7451,520200.0],["2019-02-05",39.8274,40.0649,39.7543,40.0466,493600.0],["2019-02-06",39.9553,40.4487,39.9553,40.1837,484200.0],["2019-02-07",39.8365,40.1015,39.4802,39.9187,546400.0],["2019-02-08",39.7543,40.403,39.7543,40.3938,696600.0],["2019-02-11",40.4943,40.6588,40.3756,40.6223,613700.0],["2019-02-12",40.8598,41.673,40.8233,41.5451,565500.0],["2019-02-13",41.6547,41.8374,41.3806,41.5633,459800.0],["2019-02-14",41.4263,41.8466,41.271,41.6273,765000.0],["2019-02-15",41.938,42.5775,41.8557,42.5593,1404300.0],["2019-02-19",42.3034,42.6049,42.2029,42.3674,502100.0],["2019-02-20",42.4405,42.8608,42.3491,42.8151,495200.0],["2019-02-21",42.5867,42.8973,42.541,42.7511,483900.0],["2019-02-22",42.8334,43.2262,42.6872,43.1988,476600.0],["2019-02-25",43.4821,43.6831,43.1531,43.2628,782200.0],["2019-02-26",43.1257,43.2902,42.9704,43.0252,441500.0],["2019-02-27",42.8973,43.1897,42.6963,43.1257,310100.0],["2019-02-28",43.0618,43.0709,42.7511,42.9065,372800.0],["2019-03-01",43.2171,43.3816,42.8699,43.1166,549400.0],["2019-03-04",43.2719,43.6283,43.1531,43.4821,665100.0],["2019-03-05",43.4638,43.8567,43.3085,43.6557,683900.0],["2019-03-06",43.6374,43.9663,43.5369,43.6009,637900.0],["2019-03-07",43.546,43.6831,43.0526,43.2628,413700.0],["2019-03-08",42.9613,43.2262,42.8151,43.1257,392900.0],["2019-03-11",43.1257,43.5826,42.8516,43.546,465000.0],["2019-03-12",43.6008,44.1673,43.4638,43.9755,670300.0],["2019-03-13",44.1125,44.1765,43.811,44.076,619600.0],["2019-03-14",43.9755,44.0029,43.6191,43.8019,652700.0],["2019-03-15",43.875,44.1125,43.3542,43.4272,1119800.0],["2019-03-18",43.4364,44.1765,43.409,44.1673,376300.0],["2019-03-19",44.1765,44.5419,44.1034,44.2313,543700.0],["2019-03-20",44.1582,44.4323,43.7196,44.0485,405300.0],["2019-03-21",43.8475,44.88,43.8475,44.679,382700.0],["2019-03-22",44.4506,44.5237,43.4181,43.4364,362100.0],["2019-03-25",43.3998,43.9572,43.3998,43.7196,278700.0],["2019-03-26",44.1765,44.4597,43.9572,44.3409,589700.0],["2019-03-27",44.3957,44.5511,44.076,44.1947,561400.0],["2019-03-28",44.3044,44.8892,44.2404,44.743,331300.0],["2019-03-29",45.0262,45.346,44.8709,45.2455,525000.0],["2019-04-01",45.5013,46.5338,45.4648,46.4789,562600.0],["2019-04-02",46.5703,46.5703,46.2779,46.4424,462100.0],["2019-04-03",46.68,47.082,46.68,46.9997,395100.0],["2019-04-04",47.0911,47.4566,47.0089,47.3835,439700.0],["2019-04-05",47.5571,47.7307,47.1825,47.3561,549700.0],["2019-04-08",47.2373,47.9591,47.0546,47.95,463800.0],["2019-04-09",47.6028,47.6028,46.9906,47.1002,390300.0],["2019-04-10",47.3104,47.6028,46.9906,47.4383,308400.0],["2019-04-11",47.5754,48.0231,47.219,48.0231,465500.0],["2019-04-12",48.2247,48.353,47.8856,48.1972,328300.0],["2019-04-15",48.2064,48.353,48.0414,48.3255,384300.0],["2019-04-16",48.353,48.7104,48.1972,48.3713,546000.0],["2019-04-17",48.6279,48.6371,48.1514,48.1972,503800.0],["2019-04-18",48.3713,48.8479,47.9956,48.7837,490800.0],["2019-04-22",48.3622,48.5729,48.1055,48.5729,443500.0],["2019-04-23",48.6554,48.9487,48.3805,48.8846,734400.0],["2019-04-24",48.8662,49.4069,48.518,48.5821,948500.0],["2019-04-25",47.9039,47.9039,45.5578,46.6209,1296700.0],["2019-04-26",46.5659,47.2166,46.4284,47.1799,529500.0],["2019-04-29",47.2807,47.3357,46.7217,47.0241,698500.0],["2019-04-30",47.1341,47.1432,46.63,46.9691,699800.0],["2019-05-01",47.2441,47.5373,46.7125,46.85,722500.0],["2019-05-02",46.8408,47.2441,46.5934,47.1708,461100.0],["2019-05-03",47.4915,48.0506,47.2532,47.9314,506200.0],["2019-05-06",46.8958,47.409,46.7217,47.2899,673600.0],["2019-05-07",46.7125,47.0791,46.5475,46.8408,461000.0],["2019-05-08",46.8408,47.1433,46.6484,46.8775,560800.0],["2019-05-09",46.4192,46.8866,46.0618,46.6209,476500.0],["2019-05-10",46.4559,47.2899,46.1168,47.1158,570500.0],["2019-05-13",46.0893,46.2176,45.3561,45.6952,542900.0],["2019-05-14",45.7594,45.7594,44.5588,44.6871,1187900.0],["2019-05-15",44.3847,44.9621,44.1006,44.8154,719100.0],["2019-05-16",45.0629,45.4936,44.9896,45.182,474000.0],["2019-05-17",44.7238,45.0445,44.2106,44.2289,417100.0],["2019-05-20",43.8531,44.1831,43.7157,43.7981,338100.0],["2019-05-21",44.1739,44.6505,44.0547,44.6138,398100.0],["2019-05-22",44.3755,44.6046,44.0731,44.1006,337600.0],["2019-05-23",43.6423,43.8256,43.3124,43.7615,519000.0],["2019-05-24",44.0822,44.1006,43.7523,43.9539,357000.0],["2019-05-28",44.1097,44.4305,43.1383,43.1474,650400.0],["2019-05-29",42.9733,43.734,42.9183,43.5049,437400.0],["2019-05-30",43.5415,43.9906,43.3857,43.6973,336100.0],["2019-05-31",43.2299,43.4774,43.0925,43.2757,592000.0],["2019-06-03",43.3124,43.9998,43.1199,43.679,635800.0],["2019-06-04",44.1006,44.6505,43.899,44.6505,382600.0],["2019-06-05",44.9071,45.1362,44.458,44.9804,303500.0],["2019-06-06",45.0904,45.292,44.6596,45.1545,374600.0],["2019-06-07",45.4661,45.7319,45.3836,45.5486,259300.0],["2019-06-10",45.7319,46.3368,45.7319,45.9702,324100.0],["2019-06-11",46.4742,46.7217,45.7685,46.0068,545500.0],["2019-06-12",45.961,46.2818,45.4569,45.7227,381400.0],["2019-06-13",45.9427,45.9427,45.3836,45.6036,370400.0],["2019-06-14",45.4844,45.4844,44.8704,45.3286,396100.0],["2019-06-17",45.3195,45.4111,44.9712,44.9987,294000.0],["2019-06-18",45.2737,45.9335,45.2187,45.5119,474000.0],["2019-06-19",45.5303,45.8235,45.292,45.8144,372300.0],["2019-06-20",46.4651,46.74,46.1076,46.6392,361200.0],["2019-06-21",46.4376,46.8591,46.3826,46.5567,1105200.0],["2019-06-24",46.6942,47.0883,46.575,46.6117,384100.0],["2019-06-25",46.74,46.8408,46.4101,46.6117,512800.0],["2019-06-26",46.7675,46.8591,45.8602,45.8785,492300.0],["2019-06-27",46.0985,46.2359,45.6311,45.6677,685700.0],["2019-06-28",45.851,46.4559,45.7869,45.9885,1917600.0],["2019-07-01",46.4559,47.1982,46.2359,47.1616,595300.0],["2019-07-02",47.0241,47.0608,46.3093,46.5384,473800.0],["2019-07-03",46.6942,46.7492,46.071,46.5842,330600.0],["2019-07-05",46.2451,46.685,45.9335,46.63,432500.0],["2019-07-08",46.3917,46.5659,46.0435,46.1168,385400.0],["2019-07-09",45.8327,46.0618,45.5028,46.0435,595600.0],["2019-07-10",46.3918,46.5017,45.5119,45.6128,519000.0],["2019-07-11",45.7685,45.9702,45.4569,45.8235,401600.0],["2019-07-12",46.0343,46.8042,45.8144,46.7858,405800.0],["2019-07-15",46.74,46.9416,46.2359,46.2818,500700.0],["2019-07-16",46.126,46.8683,45.9518,46.795,547000.0],["2019-07-17",46.6392,46.7125,45.8419,45.8602,383100.0],["2019-07-18",45.8694,46.2543,45.7502,46.1443,434000.0],["2019-07-19",46.3098,46.7419,46.2179,46.2362,498100.0],["2019-07-22",46.2454,46.4017,45.9053,46.0891,457600.0],["2019-07-23",46.3925,47.0177,46.0708,46.981,600300.0],["2019-07-24",46.6959,47.2292,45.8869,47.0729,687900.0],["2019-07-25",46.4937,46.4937,43.6344,44.4802,1203400.0],["2019-07-26",44.2228,45.2709,44.2228,44.8939,776300.0],["2019-07-29",44.8847,44.8847,44.1124,44.2412,712700.0],["2019-07-30",43.9194,44.517,43.901,44.4618,556900.0],["2019-07-31",44.5262,44.9491,43.8826,44.2044,693900.0],["2019-08-01",44.3147,44.6916,43.4781,43.616,558900.0],["2019-08-02",43.4689,43.4689,42.5403,42.7701,483900.0],["2019-08-05",41.9703,42.1174,41.2991,41.768,620600.0],["2019-08-06",41.9978,42.3656,41.8415,42.3104,354400.0],["2019-08-07",41.7588,42.4484,41.6117,42.3472,467000.0],["2019-08-08",42.6874,43.4505,42.5954,43.3861,719200.0],["2019-08-09",43.1747,43.1747,42.6322,42.7333,230000.0],["2019-08-12",42.5587,42.7242,41.7956,41.8048,284800.0],["2019-08-13",41.6944,43.0368,41.6944,42.669,363200.0],["2019-08-14",41.7772,42.1266,41.4278,41.4462,555200.0],["2019-08-15",41.5106,41.7312,41.3451,41.5565,379800.0],["2019-08-16",41.8415,42.2553,41.6209,42.099,446600.0],["2019-08-19",42.6966,42.7426,42.1449,42.2093,236400.0],["2019-08-20",42.1266,42.1266,41.5933,41.6761,241000.0],["2019-08-21",42.1266,42.2277,41.7956,41.8967,319400.0],["2019-08-22",42.053,42.1725,41.5014,41.6209,307600.0],["2019-08-23",41.4554,41.7312,40.4533,40.5728,371600.0],["2019-08-26",40.9865,40.9865,40.4349,40.6463,336900.0],["2019-08-27",41.0049,41.0049,40.5176,40.6096,422400.0],["2019-08-28",40.4073,41.3267,40.3429,41.1336,318900.0],["2019-08-29",41.6577,42.053,41.6577,41.8415,315600.0],["2019-08-30",42.1633,42.3748,41.4922,41.8967,359600.0],["2019-09-03",41.5289,41.5289,40.5268,40.7107,442300.0],["2019-09-04",41.2807,41.4646,40.9222,41.0693,402100.0],["2019-09-05",41.5933,42.7609,41.3727,42.6874,461500.0],["2019-09-06",42.8621,43.0459,42.5679,42.6598,352100.0],["2019-09-09",42.7609,42.7609,42.3288,42.6598,412900.0],["2019-09-10",42.7242,42.7242,42.0254,42.4759,480400.0],["2019-09-11",42.5863,42.8897,42.1541,42.8897,454900.0],["2019-09-12",43.0092,43.193,42.6322,43.1195,371500.0],["2019-09-13",43.3402,43.4045,42.7701,42.8897,379600.0],["2019-09-16",42.4943,42.623,42.2277,42.3012,289900.0],["2019-09-17",42.1817,42.6598,41.7128,42.5954,398200.0],["2019-09-18",42.5587,42.7058,42.1082,42.5954,409500.0],["2019-09-19",42.6414,42.7885,42.2001,42.3288,408600.0],["2019-09-20",42.4575,42.669,42.053,42.053,1115600.0],["2019-09-23",41.9519,42.5127,41.8323,42.2185,410700.0],["2019-09-24",42.3104,42.4667,41.3818,41.5381,660400.0],["2019-09-25",41.483,42.3748,41.483,42.3104,574300.0],["2019-09-26",42.3472,42.3748,41.9059,42.0622,388400.0],["2019-09-27",42.292,42.5954,41.7772,42.0346,325100.0],["2019-09-30",42.1909,42.4667,42.099,42.3288,347500.0],["2019-10-01",42.669,42.9264,41.2899,41.3175,418800.0],["2019-10-02",40.8854,41.1612,40.4625,40.6096,596500.0],["2019-10-03",40.4992,40.9589,40.0947,40.8946,580900.0],["2019-10-04",40.7291,41.3818,40.7199,41.3818,326600.0],["2019-10-07",41.106,41.4462,40.8302,41.0601,371000.0],["2019-10-08",40.582,40.6463,40.012,40.0211,412800.0],["2019-10-09",40.5084,40.775,40.1866,40.6279,264100.0],["2019-10-10",40.5452,41.152,40.5452,40.7383,338500.0],["2019-10-11",41.3543,42.3748,41.2623,41.6209,460800.0],["2019-10-14",41.483,41.5841,41.2531,41.3359,201400.0],["2019-10-15",41.4094,41.8783,41.3175,41.8232,395300.0],["2019-10-16",41.7036,41.8875,41.3727,41.6945,337600.0],["2019-10-17",41.9887,42.5863,41.7404,42.4392,691900.0],["2019-10-18",42.3653,42.7621,42.3192,42.6606,318600.0],["2019-10-21",42.9558,43.2049,42.8451,42.9743,382000.0],["2019-10-22",42.9743,43.3987,42.6975,43.1034,335200.0],["2019-10-23",43.0942,43.4079,42.8359,43.1311,694000.0],["2019-10-24",41.1106,42.7159,41.1106,42.513,1289600.0],["2019-10-25",42.5868,42.8266,42.1716,42.2362,602900.0],["2019-10-28",42.4391,43.0111,42.4022,42.9189,667400.0],["2019-10-29",42.7344,43.0757,42.5499,42.8174,455600.0],["2019-10-30",42.8082,42.8082,42.0332,42.3008,390500.0],["2019-10-31",42.2639,42.2639,41.5073,41.7011,525600.0],["2019-11-01",42.1347,42.596,42.0055,42.4945,609300.0],["2019-11-04",42.9466,43.2418,42.7067,42.9743,637500.0],["2019-11-05",43.2141,43.4079,42.9743,43.3433,535200.0],["2019-11-06",43.2695,43.2879,42.9097,42.9466,413400.0],["2019-11-07",43.3064,43.5647,42.8635,43.1403,356400.0],["2019-11-08",43.0573,43.5278,42.9927,43.4263,605900.0],["2019-11-11",43.0019,43.3341,42.9743,43.2972,292500.0],["2019-11-12",43.2972,43.5739,43.1588,43.3617,535600.0],["2019-11-13",42.9189,43.3617,42.8082,43.3248,416400.0],["2019-11-14",43.2603,43.6478,43.1311,43.5463,540600.0],["2019-11-15",43.823,44.1367,43.7954,44.0998,640600.0],["2019-11-18",43.9153,44.0998,43.6662,43.9245,452700.0],["2019-11-19",44.1736,44.4135,43.8968,44.0629,756800.0],["2019-11-20",43.943,44.0998,43.2972,43.8969,820800.0],["2019-11-21",43.9706,44.2013,43.5555,44.0814,529000.0],["2019-11-22",44.2936,44.4227,43.9799,44.2843,486100.0],["2019-11-25",44.4504,44.7825,44.229,44.5334,448100.0],["2019-11-26",44.4873,45.2807,44.4319,45.2069,574300.0],["2019-11-27",45.1239,45.6221,44.9486,45.4376,695600.0],["2019-11-29",45.3084,45.4745,44.4873,44.5703,263900.0],["2019-12-02",44.6534,44.7825,44.1644,44.1921,424800.0],["2019-12-03",43.7769,43.9061,43.4909,43.8599,413000.0],["2019-12-04",44.0629,44.9025,43.74,44.2659,648600.0],["2019-12-05",44.395,44.681,44.2843,44.6534,481300.0],["2019-12-06",45.0593,45.4652,45.0593,45.3638,576500.0],["2019-12-09",44.6995,45.2162,43.2879,45.1331,950600.0],["2019-12-10",44.884,45.4837,44.8102,45.3914,1085100.0],["2019-12-11",45.3638,46.1018,45.3453,46.0465,466400.0],["2019-12-12",45.7605,47.006,45.7605,46.9414,671000.0],["2019-12-13",46.7108,47.1628,46.5908,47.1259,1021600.0],["2019-12-16",47.4765,47.7533,47.1075,47.3197,691200.0],["2019-12-17",47.4857,47.5964,47.1813,47.4488,568000.0],["2019-12-18",47.6979,47.7441,47.1997,47.6333,536800.0],["2019-12-19",47.744,47.744,47.1536,47.4857,944900.0],["2019-12-20",47.7256,48.0485,47.4857,47.9286,1831600.0],["2019-12-23",48.0854,48.3253,47.7717,48.2146,379400.0],["2019-12-24",48.3345,48.3345,47.7994,47.7994,178600.0],["2019-12-26",47.864,48.0577,47.6795,48.0485,321200.0],["2019-12-27",48.1408,48.2884,47.9747,48.1408,247900.0],["2019-12-30",48.2146,48.3345,47.9286,48.1869,306800.0],["2019-12-31",48.1315,48.5098,47.9378,47.9747,612800.0],["2020-01-02",48.0946,48.436,47.8179,48.4268,698200.0],["2020-01-03",47.9839,48.2699,47.6979,48.2053,612600.0],["2020-01-06",47.9286,48.3437,47.744,48.2422,717800.0],["2020-01-07",48.233,48.5098,47.8363,48.2422,325000.0],["2020-01-08",48.3622,48.6021,48.0946,48.4452,542300.0],["2020-01-09",48.6666,49.1464,48.5282,48.9342,544400.0],["2020-01-10",48.9526,48.9526,48.2607,48.4544,568200.0],["2020-01-13",48.6666,49.1556,48.4637,49.091,454900.0],["2020-01-14",49.008,49.4139,48.7497,48.9065,437000.0],["2020-01-15",48.7866,49.211,48.5928,48.7497,626000.0],["2020-01-16",49.0541,49.3493,48.8512,49.3493,590900.0],["2020-01-17",49.4465,49.5854,49.1596,49.2429,501800.0],["2020-01-21",49.03,49.2151,48.6042,48.6413,704400.0],["2020-01-22",48.9097,49.1133,48.4006,48.4469,851800.0],["2020-01-23",48.2525,48.9652,48.1414,48.8356,709000.0],["2020-01-24",48.9745,49.0485,47.8915,48.1137,729100.0],["2020-01-27",47.3361,48.1692,47.2065,47.5768,1359100.0],["2020-01-28",50.8165,51.3533,50.2148,50.9553,2618700.0],["2020-01-29",51.0756,51.4644,50.474,50.9183,1257600.0],["2020-01-30",50.4184,50.8442,49.6317,50.6406,1068400.0],["2020-01-31",50.2981,50.2981,48.9189,49.1966,3573900.0],["2020-02-03",49.3817,49.9093,49.1966,49.5298,782600.0],["2020-02-04",50.4277,51.233,50.3351,51.1682,1007200.0],["2020-02-05",51.8531,51.8531,51.2793,51.4088,498200.0],["2020-02-06",51.5107,51.7236,50.9646,51.2052,488000.0],["2020-02-07",50.909,51.1034,50.511,50.6869,426800.0],["2020-02-10",50.5017,51.2885,50.3444,51.2793,825600.0],["2020-02-11",51.4644,52.1123,51.4274,51.992,679800.0],["2020-02-12",52.066,52.1586,51.5477,52.0938,615200.0],["2020-02-13",51.7976,52.3437,51.6588,52.1586,491500.0],["2020-02-14",52.2141,52.353,51.7884,51.8624,617900.0],["2020-02-18",51.6958,52.1956,51.5107,52.1864,706800.0],["2020-02-19",52.3808,52.751,52.1123,52.6307,678700.0],["2020-02-20",52.427,52.6492,51.8994,52.4178,400800.0],["2020-02-21",52.0846,52.2697,51.7421,52.1494,673100.0],["2020-02-24",50.2796,51.5292,50.0482,51.0571,890400.0],["2020-02-25",51.2423,51.2885,49.3077,49.5484,683200.0],["2020-02-26",49.9834,50.585,49.5484,49.6965,915400.0],["2020-02-27",48.7153,49.2984,47.1232,47.1232,1334000.0],["2020-02-28",45.3923,46.5864,44.9388,45.6515,1561200.0],["2020-03-02",46.0403,47.8915,45.4016,47.8545,1070800.0],["2020-03-03",47.8082,49.0393,46.6234,46.79,961300.0],["2020-03-04",47.6693,48.1599,46.9936,47.9933,834500.0],["2020-03-05",46.7622,47.1418,46.068,46.7993,858800.0],["2020-03-06",45.4756,47.114,45.3553,46.9751,1039700.0],["2020-03-09",43.7077,45.235,43.4763,44.7351,1174600.0],["2020-03-10",46.0773,47.7804,45.5404,47.7619,1589400.0],["2020-03-11",46.3642,46.9011,43.828,44.3649,1609300.0],["2020-03-12",41.3844,42.1897,39.4776,39.635,2064900.0],["2020-03-13",41.5788,43.2079,39.5887,43.1523,1953600.0],["2020-03-16",38.4317,42.0046,38.0244,39.3295,1872000.0],["2020-03-17",40.0515,41.8935,39.4499,41.7176,1794200.0],["2020-03-18",38.8852,41.0327,36.7748,37.9874,1827000.0],["2020-03-19",37.4598,40.9494,36.2565,40.32,1521400.0],["2020-03-20",40.5791,41.153,37.5986,38.117,1801000.0],["2020-03-23",37.7375,38.4965,35.5715,36.5249,1456600.0],["2020-03-24",38.2928,42.3285,38.1262,42.2267,1365200.0],["2020-03-25",42.3841,42.9487,40.8938,41.116,1297900.0],["2020-03-26",41.1623,43.5041,40.3755,43.3097,1045800.0],["2020-03-27",41.5418,43.106,41.3103,42.1064,919900.0],["2020-03-30",42.3563,44.5963,41.8657,44.476,947400.0],["2020-03-31",43.9484,45.4479,43.9114,45.1054,819900.0],["2020-04-01",43.0598,43.5966,41.4677,42.1249,1225500.0],["2020-04-02",41.8935,43.4115,41.8657,43.0135,1027700.0],["2020-04-03",42.6525,43.7262,41.6251,42.1804,725400.0],["2020-04-06",44.0224,44.3927,42.8469,43.1708,1295400.0],["2020-04-07",44.476,44.7814,42.5414,42.6155,1211100.0],["2020-04-08",43.2542,45.2535,42.6062,44.874,741800.0],["2020-04-09",45.5312,45.6237,44.0594,44.4019,848700.0],["2020-04-13",44.1427,44.3186,42.273,42.5692,735400.0],["2020-04-14",43.7355,44.4204,43.4115,44.0502,666200.0],["2020-04-15",43.0968,43.4208,42.5229,43.0505,878800.0],["2020-04-16",43.1153,43.4578,42.0508,42.8561,635100.0],["2020-04-17",44.1987,44.5983,42.9909,43.4276,825600.0],["2020-04-20",42.5913,43.6598,42.0153,43.0745,662900.0],["2020-04-21",41.8666,42.2569,40.9747,41.4021,829800.0],["2020-04-22",42.1175,42.8887,41.495,42.3126,656900.0],["2020-04-23",41.4113,42.8794,40.6123,41.3649,1241900.0],["2020-04-24",41.5786,41.7365,40.7052,41.4578,657400.0],["2020-04-27",41.7458,42.6935,41.3184,42.582,813400.0],["2020-04-28",43.3904,43.4647,42.3312,42.6471,641500.0],["2020-04-29",43.697,43.985,42.8143,43.3997,754000.0],["2020-04-30",42.4148,42.5449,41.4299,41.495,1965600.0],["2020-05-01",40.9561,41.8294,40.5565,41.6065,746000.0],["2020-05-04",41.2534,41.3742,40.7238,41.2348,615600.0],["2020-05-05",41.7087,42.071,41.2255,41.4206,695000.0],["2020-05-06",41.5972,42.3219,41.3556,42.0524,741300.0],["2020-05-07",42.8329,43.2417,42.0617,42.2476,659400.0],["2020-05-08",42.9816,43.697,42.9816,43.0466,774400.0],["2020-05-11",42.6099,43.7342,42.359,43.2696,932300.0],["2020-05-12",43.3439,43.6134,41.7644,41.7644,570900.0],["2020-05-13",41.5414,41.6994,40.0269,40.5287,1072700.0],["2020-05-14",39.8876,40.9839,38.8284,40.8631,933400.0],["2020-05-15",40.5287,41.1884,40.2499,41.0769,1298800.0],["2020-05-18",42.5728,43.2231,42.4334,42.9537,811400.0],["2020-05-19",42.74,43.6691,42.74,43.0373,782100.0],["2020-05-20",43.6691,43.8271,43.1302,43.2324,450000.0],["2020-05-21",42.963,43.4368,42.8979,43.1581,774400.0],["2020-05-22",43.0745,43.0745,42.2754,42.6192,375800.0],["2020-05-26",43.7435,44.5611,43.4461,44.208,885300.0],["2020-05-27",44.8584,45.3044,44.3567,45.035,434900.0],["2020-05-28",45.388,45.8898,44.6447,45.2579,548300.0],["2020-05-29",44.9235,45.0628,44.3753,44.7934,673200.0],["2020-06-01",44.9792,45.3694,44.6075,44.9885,412900.0],["2020-06-02",45.3323,45.5181,44.8584,45.1743,497800.0],["2020-06-03",45.7875,46.1127,45.4902,46.0291,491500.0],["2020-06-04",45.5181,47.2184,45.5181,47.1719,860100.0],["2020-06-05",48.3148,49.1417,48.1847,48.863,820900.0],["2020-06-08",48.8908,50.0615,48.7886,49.9686,1121700.0],["2020-06-09",49.2253,49.8293,48.6864,49.4855,1316100.0],["2020-06-10",49.5598,50.0523,48.928,49.0023,1244000.0],["2020-06-11",47.4135,47.7294,45.7968,45.8154,783300.0],["2020-06-12",47.0326,47.0419,44.0965,45.2022,630300.0],["2020-06-15",44.1523,45.7318,44.0501,45.2951,660900.0],["2020-06-16",46.8003,47.0326,44.9699,45.4716,683700.0],["2020-06-17",45.5831,45.9362,45.1372,45.546,468000.0],["2020-06-18",45.2486,45.4531,44.8677,44.9513,663500.0],["2020-06-19",45.3509,45.6203,44.5518,45.0164,861400.0],["2020-06-22",44.8677,45.165,44.2545,44.6075,691200.0],["2020-06-23",45.1557,45.2115,44.3753,44.431,531500.0],["2020-06-24",43.9293,43.9386,42.7307,43.1209,927600.0],["2020-06-25",42.8701,43.6691,42.2568,43.5762,731800.0],["2020-06-26",43.4554,44.0501,43.1488,43.5112,2737500.0],["2020-06-29",43.8735,44.431,43.539,44.1058,544800.0],["2020-06-30",43.9757,44.7934,43.9293,44.589,658500.0],["2020-07-01",44.589,44.8213,43.9943,44.0594,707100.0],["2020-07-02",44.6819,45.5088,44.5704,45.0721,555900.0],["2020-07-06",45.9176,45.9176,44.7655,44.8491,613800.0],["2020-07-07",44.4868,44.8863,44.2731,44.3102,472700.0],["2020-07-08",44.3102,44.6168,43.8828,44.2545,570100.0],["2020-07-09",44.4589,44.9235,44.0408,44.5425,585700.0],["2020-07-10",44.4775,45.0442,44.0594,44.9885,659000.0],["2020-07-13",45.388,46.1406,45.1836,45.2022,352200.0],["2020-07-14",45.5274,47.813,45.4995,47.7759,811300.0],["2020-07-15",48.5006,49.151,48.0639,48.7886,579400.0],["2020-07-16",48.6864,49.2346,48.417,48.64,390600.0],["2020-07-17",48.654,49.3159,48.5794,48.8218,469000.0],["2020-07-20",48.6446,49.0642,48.3929,48.4582,961400.0],["2020-07-21",48.7285,49.3252,48.6726,48.7472,876100.0],["2020-07-22",48.598,49.2786,48.5701,48.7099,688700.0],["2020-07-23",50.1176,51.9261,49.8193,50.7702,1402700.0],["2020-07-24",50.7515,50.7981,49.3531,49.726,603000.0],["2020-07-27",49.5396,50.9939,49.465,50.5557,722800.0],["2020-07-28",50.3506,50.5651,49.5862,49.6421,493900.0],["2020-07-29",49.8752,50.332,49.7913,50.043,436000.0],["2020-07-30",49.5023,49.6142,48.7845,49.4837,553900.0],["2020-07-31",49.2692,49.7167,48.8591,49.6328,821500.0],["2020-08-03",49.8286,50.1642,49.6515,49.8379,573500.0],["2020-08-04",49.4464,50.0523,49.3252,49.9405,629700.0],["2020-08-05",50.0989,50.7422,50.071,50.6303,485900.0],["2020-08-06",50.4159,50.7702,49.9684,50.4812,503500.0],["2020-08-07",50.5185,51.0871,50.4252,51.0219,401500.0],["2020-08-10",51.0685,51.488,50.882,51.2829,419500.0],["2020-08-11",51.7397,53.8652,51.6372,53.4923,1076300.0],["2020-08-12",53.8186,54.1449,53.3338,53.772,539600.0],["2020-08-13",53.3338,53.7161,53.0915,53.2593,365300.0],["2020-08-14",52.8957,53.5576,52.8957,53.2965,371500.0],["2020-08-17",53.3711,53.8466,53.1101,53.2872,411200.0],["2020-08-18",53.194,53.7347,53.0542,53.2872,412900.0],["2020-08-19",53.5296,53.772,53.0821,53.2313,724000.0],["2020-08-20",52.7558,53.222,52.2524,53.1381,497200.0],["2020-08-21",52.9609,53.4457,52.7652,53.3525,801300.0],["2020-08-24",53.6881,54.2474,53.455,54.2195,449000.0],["2020-08-25",54.2568,54.5364,53.6415,54.4432,520000.0],["2020-08-26",54.5364,54.9,54.0983,54.6483,378200.0],["2020-08-27",54.8627,54.9093,54.1449,54.1729,288900.0],["2020-08-28",54.2288,54.3034,53.7347,54.2288,339900.0],["2020-08-31",54.1356,54.2568,53.9305,54.089,425200.0],["2020-09-01",54.1822,54.872,53.6694,54.7788,345900.0],["2020-09-02",55.0026,56.1026,54.8254,55.9348,481400.0],["2020-09-03",55.7017,55.767,53.8932,54.378,485900.0],["2020-09-04",54.8627,55.1237,54.1169,54.5364,435400.0],["2020-09-08",54.3127,54.7602,53.3432,53.9491,575100.0],["2020-09-09",54.5178,55.4407,54.4152,55.1237,545200.0],["2020-09-10",55.1238,55.5246,54.7975,55.0865,628300.0],["2020-09-11",55.3755,56.4848,55.2916,56.1026,739800.0],["2020-09-14",56.6713,57.2213,56.4102,56.7272,501200.0],["2020-09-15",56.867,57.2399,56.5128,56.9416,658000.0],["2020-09-16",57.2493,57.5289,56.7086,56.9043,525900.0],["2020-09-17",56.2518,57.3332,55.4966,56.895,750900.0],["2020-09-18",57.24,57.7154,56.4569,56.9603,1358900.0],["2020-09-21",56.1026,56.1026,54.7975,55.45,768900.0],["2020-09-22",55.3475,56.2518,55.0585,56.2518,555300.0],["2020-09-23",56.084,56.6154,55.2916,55.3382,680800.0],["2020-09-24",55.1983,56.6806,55.0212,56.1679,606100.0],["2020-09-25",55.7204,56.5035,55.3755,56.4103,388700.0],["2020-09-28",57.0069,57.6408,56.895,57.0162,405400.0],["2020-09-29",57.212,57.79,56.9323,57.1933,415900.0],["2020-09-30",57.3984,57.8086,56.6153,57.1933,677100.0],["2020-10-01",57.5569,57.9578,57.0255,57.3798,408000.0],["2020-10-02",56.4196,57.501,56.4196,56.8018,585900.0],["2020-10-05",57.501,57.79,56.951,57.4823,772600.0],["2020-10-06",57.4917,58.5451,57.1094,57.6595,609600.0],["2020-10-07",58.2747,59.2816,58.051,59.0392,594200.0],["2020-10-08",59.3375,59.6545,59.0392,59.6451,573800.0],["2020-10-09",59.8689,60.5215,59.813,60.1765,574100.0],["2020-10-12",60.2045,60.596,60.074,60.4562,282500.0],["2020-10-13",60.3816,60.596,59.9528,60.4282,403300.0],["2020-10-14",60.4096,61.4723,60.3909,61.2766,481700.0],["2020-10-15",60.6147,61.4257,60.1765,60.9317,534200.0],["2020-10-16",61.0485,61.8243,60.8335,61.2915,463700.0],["2020-10-19",61.1513,61.4317,60.1231,60.497,324500.0],["2020-10-20",60.6839,61.6841,60.5624,60.927,427900.0],["2020-10-21",60.9457,61.5626,60.4783,60.4783,478600.0],["2020-10-22",61.6935,62.6282,59.9455,60.254,1038500.0],["2020-10-23",60.7868,60.9457,59.3379,59.9268,872300.0],["2020-10-26",59.3286,59.852,58.7677,59.7772,637800.0],["2020-10-27",59.8053,59.8053,58.1695,58.7397,928300.0],["2020-10-28",57.8703,58.3751,57.0197,57.0291,600300.0],["2020-10-29",56.9076,58.0666,56.6926,57.8236,889700.0],["2020-10-30",57.5619,58.0012,56.8702,57.861,1325100.0],["2020-11-02",58.6462,58.9173,57.9451,58.5714,737200.0],["2020-11-03",59.3005,59.7398,58.9079,59.2257,767900.0],["2020-11-04",59.1416,60.5718,58.1882,60.0296,690600.0],["2020-11-05",60.8709,61.6935,60.6933,61.2167,505300.0],["2020-11-06",61.3102,61.8898,61.0485,61.628,317900.0],["2020-11-09",64.3668,65.3483,62.0019,62.0206,1126600.0],["2020-11-10",62.5347,63.4601,62.2824,63.1236,596800.0],["2020-11-11",63.3199,63.6284,62.7217,63.4321,788200.0],["2020-11-12",63.2078,63.3293,62.4506,62.8432,526000.0],["2020-11-13",63.3854,64.1612,63.3199,63.5536,348400.0],["2020-11-16",64.0303,64.4883,63.3293,64.3388,562200.0],["2020-11-17",63.7032,64.049,62.9647,63.4975,328700.0],["2020-11-18",63.6658,63.8995,62.9273,63.4321,451300.0],["2020-11-19",63.3667,64.3014,63.1984,63.9836,429200.0],["2020-11-20",64.0303,64.2921,63.4601,63.6751,428900.0],["2020-11-23",63.9369,64.1612,63.6377,63.9088,302800.0],["2020-11-24",64.4603,64.8342,64.1425,64.5725,462800.0],["2020-11-25",64.7034,64.7034,63.4041,63.5817,374000.0],["2020-11-27",63.778,64.0116,63.348,63.8434,166200.0],["2020-11-30",63.591,63.591,62.9928,63.3199,680400.0],["2020-12-01",63.6845,64.1051,62.8806,63.0676,579000.0],["2020-12-02",62.9741,63.3106,62.0206,62.301,460300.0],["2020-12-03",62.3665,62.6189,61.6467,61.8243,409700.0],["2020-12-04",62.058,62.8619,61.9645,62.6189,570900.0],["2020-12-07",62.6656,63.0115,62.3104,62.703,432700.0],["2020-12-08",62.2356,63.6003,62.2356,63.3106,639000.0],["2020-12-09",63.3106,63.9088,62.4787,63.7499,870000.0],["2020-12-10",63.4228,64.0304,63.0208,63.9182,726600.0],["2020-12-11",63.6097,65.4979,63.5443,65.4138,812700.0],["2020-12-14",65.5914,67.2926,65.0212,65.0586,1201000.0],["2020-12-15",65.6755,66.0401,65.1895,65.5447,607600.0],["2020-12-16",65.5259,66.0401,64.4603,65.7409,857300.0],["2020-12-17",65.8718,66.9748,65.8718,66.7131,680600.0],["2020-12-18",67.1524,67.7039,66.5822,67.0122,1534400.0],["2020-12-21",65.8998,67.4983,65.4325,67.2926,473200.0],["2020-12-22",67.2272,68.0124,67.0963,67.7413,428800.0],["2020-12-23",67.788,68.3956,67.5824,67.9937,443400.0],["2020-12-24",68.1806,68.2461,67.6478,68.0872,111600.0],["2020-12-28",68.6573,68.6573,67.8535,68.0685,278800.0],["2020-12-29",68.1619,68.218,66.6103,67.1524,500600.0],["2020-12-30",67.302,67.9189,67.2178,67.4983,248100.0],["2020-12-31",67.4889,67.8628,66.8159,67.6291,482500.0],["2021-01-04",67.7413,67.8161,65.0212,65.9933,617900.0],["2021-01-05",66.0868,67.1057,65.2923,65.5447,792000.0],["2021-01-06",65.9559,68.5545,65.9559,68.1152,1714000.0],["2021-01-07",68.3863,70.0969,67.6478,70.0688,664200.0],["2021-01-08",70.0221,70.7232,68.7321,69.994,423300.0],["2021-01-11",69.7884,70.8821,69.4612,70.4334,491900.0],["2021-01-12",70.1249,71.2186,69.8819,70.7138,388600.0],["2021-01-13",70.7232,70.7886,69.4052,69.4425,496900.0],["2021-01-14",69.8071,70.424,69.3304,70.1062,436000.0],["2021-01-15",69.617,69.9825,68.3145,68.9142,667300.0],["2021-01-19",70.9946,71.7161,70.3292,70.5916,689300.0],["2021-01-20",70.9477,71.9223,70.8728,71.8661,714900.0],["2021-01-21",71.9223,72.1378,71.1445,71.3788,462700.0],["2021-01-22",71.2289,71.9973,70.3761,71.0602,425400.0],["2021-01-25",71.0602,71.3132,68.8767,70.0575,861700.0],["2021-01-26",70.3761,71.4444,66.5809,66.6183,1006100.0],["2021-01-27",66.2622,66.937,63.8539,64.2756,1059200.0],["2021-01-28",65.119,67.1712,64.7535,66.0186,1807700.0],["2021-01-29",65.9061,65.9905,64.5755,64.6036,1515500.0],["2021-02-01",65.0347,65.4751,64.0132,65.0065,834600.0],["2021-02-02",65.7562,66.4497,65.3626,66.2904,688200.0],["2021-02-03",66.2903,66.7402,65.7375,66.2154,448200.0],["2021-02-04",66.6183,67.0963,65.8687,65.9999,441300.0],["2021-02-05",66.7402,67.3212,66.131,67.2743,418600.0],["2021-02-08",67.7429,68.605,67.3118,67.6679,1116100.0],["2021-02-09",67.5461,67.9022,67.0588,67.6117,721200.0],["2021-02-10",68.277,68.4457,67.1244,67.3868,362200.0],["2021-02-11",67.5648,67.9678,66.6746,67.3961,526400.0],["2021-02-12",67.0775,67.5648,66.6933,67.3493,400300.0],["2021-02-16",67.621,67.8084,66.3185,66.3841,624800.0],["2021-02-17",66.1029,66.1216,65.1564,65.4469,604400.0],["2021-02-18",65.2221,65.4282,64.6317,64.8379,582100.0],["2021-02-19",65.1377,66.2716,64.9878,65.5875,666300.0],["2021-02-22",65.0721,65.222,64.6785,65.0253,518100.0],["2021-02-23",65.0534,65.4282,64.1913,64.8753,639100.0],["2021-02-24",65.0159,65.878,64.7347,65.4469,1034300.0],["2021-02-25",65.2221,66.0748,64.8566,65.0159,588400.0],["2021-02-26",65.1284,65.8405,64.8191,64.9878,730000.0],["2021-03-01",65.6438,67.3493,65.6438,66.4965,914300.0],["2021-03-02",66.534,66.6933,65.222,65.5313,523000.0],["2021-03-03",65.0534,65.3533,63.9851,64.0601,452400.0],["2021-03-04",64.0413,64.0413,60.8083,61.483,1293300.0],["2021-03-05",62.1765,62.2515,60.2929,62.139,1465600.0],["2021-03-08",62.2421,63.1042,61.6142,61.9235,1487200.0],["2021-03-09",62.4857,62.9168,61.6517,62.0734,824700.0],["2021-03-10",62.2515,63.4416,61.8766,63.2635,1230100.0],["2021-03-11",63.6477,64.5286,63.1511,63.2916,1536700.0],["2021-03-12",63.479,64.9784,63.3853,64.969,1588600.0],["2021-03-15",65.1283,65.9155,64.9128,65.8218,731700.0],["2021-03-16",65.5969,66.0373,64.9409,65.3532,633800.0],["2021-03-17",65.3439,66.7402,64.9128,66.2904,1634100.0],["2021-03-18",66.2716,67.0025,65.6063,65.7,637800.0],["2021-03-19",65.6719,66.2154,64.6223,65.1658,2016200.0],["2021-03-22",65.2502,65.5782,64.2381,65.0628,660900.0],["2021-03-23",64.6411,65.1283,63.7602,64.1631,729600.0],["2021-03-24",64.6036,65.9061,64.5286,65.044,858500.0],["2021-03-25",64.8097,65.8312,63.8726,65.7468,865900.0],["2021-03-26",66.1592,67.4711,65.7937,67.4242,1580100.0],["2021-03-29",67.3586,68.5581,67.3586,67.7147,742500.0],["2021-03-30",67.6023,68.1177,67.1993,67.6398,884700.0],["2021-03-31",67.5086,68.2957,67.0775,67.115,1086300.0],["2021-04-01",67.4805,68.3707,66.7027,68.3145,1640800.0],["2021-04-05",68.7081,69.1954,68.5207,69.0267,1308600.0],["2021-04-06",69.0829,69.8326,68.53,68.6799,956000.0],["2021-04-07",68.5488,68.9142,67.9771,68.3239,560800.0],["2021-04-08",68.53,68.53,67.6491,68.2208,429800.0],["2021-04-09",68.4457,68.8674,67.9959,68.783,368000.0],["2021-04-12",68.783,69.5702,68.7362,69.4203,360200.0],["2021-04-13",69.3734,69.5046,68.7268,68.8674,441800.0],["2021-04-14",69.186,69.5796,68.6706,68.7643,561300.0],["2021-04-15",69.0267,69.945,68.7549,69.8138,686800.0],["2021-04-16",70.2347,70.883,70.0468,70.5823,621800.0],["2021-04-19",70.4602,71.2494,70.075,71.2118,613200.0],["2021-04-20",71.3715,71.8506,70.5541,71.4184,498300.0],["2021-04-21",71.2869,72.4519,71.1648,72.3955,716500.0],["2021-04-22",72.7149,73.4665,71.6627,71.8412,769500.0],["2021-04-23",72.1137,73.2222,71.4842,73.0437,590600.0],["2021-04-26",73.2786,73.5511,72.1325,72.2076,567800.0],["2021-04-27",72.0291,72.7713,71.7379,72.6961,421600.0],["2021-04-28",72.5646,72.8558,72.1606,72.3485,360300.0],["2021-04-29",72.5646,73.1941,72.2358,73.0532,425800.0],["2021-04-30",72.527,73.1189,71.8224,72.1512,1142700.0],["2021-05-03",72.6961,72.9028,71.8224,71.86,542800.0],["2021-05-04",71.597,73.0907,71.5594,72.931,710800.0],["2021-05-05",73.2598,73.2598,72.3579,72.8652,378900.0],["2021-05-06",72.7995,73.955,72.6492,73.8423,545400.0],["2021-05-07",73.6544,74.049,72.9404,73.7859,582900.0],["2021-05-10",73.9174,74.5657,73.5322,73.5322,431800.0],["2021-05-11",72.8653,73.2035,71.8318,72.1231,490000.0],["2021-05-12",71.6345,72.1512,69.8965,69.8965,615700.0],["2021-05-13",70.122,72.217,70.0656,71.7754,505100.0],["2021-05-14",72.1512,72.7055,71.5124,72.4049,459400.0],["2021-05-17",72.0009,72.3109,71.0802,71.7942,280700.0],["2021-05-18",71.86,71.86,70.6857,70.6857,424300.0],["2021-05-19",69.7932,70.2347,69.6147,70.0844,334300.0],["2021-05-20",70.122,70.3381,69.671,70.2441,346800.0],["2021-05-21",70.6199,70.8454,69.8401,70.1878,451600.0],["2021-05-24",70.7702,70.7702,69.8777,70.385,384100.0],["2021-05-25",70.7139,71.1648,70.3851,70.5166,326400.0],["2021-05-26",70.789,70.9299,70.2253,70.7608,246400.0],["2021-05-27",71.3057,71.3997,70.742,71.0145,369400.0],["2021-05-28",70.8548,71.2682,70.4602,71.1366,482000.0],["2021-06-01",71.8412,72.17,71.3715,71.3715,508400.0],["2021-06-02",71.5312,71.5312,70.169,70.5072,424300.0],["2021-06-03",70.2723,70.5636,69.3798,69.9059,699500.0],["2021-06-04",70.0092,70.7984,69.812,70.7984,466400.0],["2021-06-07",70.5166,70.7796,69.7086,70.1971,781400.0],["2021-06-08",70.2159,70.2159,69.2953,69.9529,594700.0],["2021-06-09",69.812,69.8777,69.1919,69.2389,365200.0],["2021-06-10",69.4456,69.6241,68.7504,69.0322,343200.0],["2021-06-11",69.4738,69.5677,68.6376,69.3798,300100.0],["2021-06-14",69.3892,69.3892,68.6376,69.2107,346500.0],["2021-06-15",69.4362,69.5301,68.8913,69.2577,317500.0],["2021-06-16",69.2201,69.2201,68.0552,68.0739,391500.0],["2021-06-17",68.0833,68.3652,66.9278,67.1814,705500.0],["2021-06-18",66.4769,67.3036,66.3359,66.8714,1007800.0],["2021-06-21",67.4351,68.5437,67.1815,68.2619,400600.0],["2021-06-22",68.1209,69.051,67.8672,68.9476,658200.0],["2021-06-23",69.1637,69.7368,68.8537,69.2859,682600.0],["2021-06-24",69.7932,69.9059,69.051,69.5489,384100.0],["2021-06-25",69.671,70.526,69.6522,70.4414,1307900.0],["2021-06-28",70.6481,70.7232,69.8777,70.5917,414900.0],["2021-06-29",70.8266,71.5312,70.5823,71.0145,493400.0],["2021-06-30",70.7984,71.2869,70.6575,71.1178,493400.0],["2021-07-01",71.3997,71.5876,71.0145,71.2963,645700.0],["2021-07-02",71.4936,71.8037,70.8266,71.7097,315800.0],["2021-07-06",71.7097,71.7379,70.4226,71.6627,789300.0],["2021-07-07",71.5875,73.9174,71.3715,73.6074,1063000.0],["2021-07-08",72.6961,73.5886,72.4049,72.9122,741600.0],["2021-07-09",73.598,73.7577,72.9498,72.978,883400.0],["2021-07-12",72.5646,72.9028,72.4425,72.8465,739300.0],["2021-07-13",72.8558,72.9498,72.4331,72.6022,681400.0],["2021-07-14",72.6868,73.025,71.7755,72.217,492200.0],["2021-07-15",71.9445,72.4331,71.4936,71.7848,432100.0],["2021-07-16",71.9431,72.4987,71.6982,72.0184,579200.0],["2021-07-19",71.086,71.6229,70.4833,71.1991,781300.0],["2021-07-20",71.4345,73.1956,71.2367,72.5458,910400.0],["2021-07-21",72.9602,73.8361,72.9602,73.7607,1080800.0],["2021-07-22",71.5758,72.6306,70.7376,71.6699,1302200.0],["2021-07-23",72.2162,72.3575,71.0955,72.1785,579200.0],["2021-07-26",72.1785,72.5081,71.3686,71.8583,662300.0],["2021-07-27",71.5381,71.6511,70.4739,71.0484,657600.0],["2021-07-28",71.265,71.4439,70.7093,71.2838,507300.0],["2021-07-29",71.9619,72.0938,71.4816,71.9337,464600.0],["2021-07-30",71.9713,73.5535,71.8489,73.5347,1126800.0],["2021-08-02",73.3934,74.2599,72.8378,73.3087,630000.0],["2021-08-03",73.5347,75.2487,73.3463,75.0698,564500.0],["2021-08-04",74.9568,75.4936,74.5989,74.9662,1261400.0],["2021-08-05",75.4088,75.795,74.015,74.1751,469300.0],["2021-08-06",74.2128,74.759,73.6477,73.7231,531000.0],["2021-08-09",73.6194,73.7984,73.1203,73.4028,318300.0],["2021-08-10",73.5724,73.723,72.8472,72.9414,430300.0],["2021-08-11",72.9696,73.3463,72.7153,73.2992,375000.0],["2021-08-12",73.4405,73.6383,72.9319,73.4311,323100.0],["2021-08-13",73.5064,74.1563,73.4311,73.7325,300000.0],["2021-08-16",73.7513,74.1751,73.3463,73.8549,344000.0],["2021-08-17",73.7419,73.7419,72.2162,72.8189,310300.0],["2021-08-18",72.4516,72.6494,71.9807,72.3575,386900.0],["2021-08-19",71.7735,72.5081,71.5758,72.3198,425400.0],["2021-08-20",72.6494,72.7248,72.235,72.4893,482400.0],["2021-08-23",72.9885,73.3275,72.7436,72.9508,427000.0],["2021-08-24",73.045,73.3652,72.8378,72.979,420600.0],["2021-08-25",73.1768,73.4123,73.0167,73.1297,451100.0],["2021-08-26",73.0167,73.2145,72.7436,73.0261,532600.0],["2021-08-27",73.1109,74.0621,73.1109,73.4688,507500.0],["2021-08-30",73.6571,74.6366,73.6006,74.2222,417800.0],["2021-08-31",74.5142,74.5142,73.6289,73.8549,485100.0],["2021-09-01",73.902,73.9679,73.0073,73.8455,379800.0],["2021-09-02",74.2505,74.6837,73.9303,74.3446,403500.0],["2021-09-03",74.1092,74.7779,73.9491,73.9868,294900.0],["2021-09-07",73.676,73.676,72.6588,72.6683,418800.0],["2021-09-08",72.4328,73.6948,72.2444,73.5535,409300.0],["2021-09-09",73.7419,74.0338,72.6871,72.7247,430000.0],["2021-09-10",72.9602,73.2993,72.4799,72.5081,375500.0],["2021-09-13",72.8849,72.8849,71.4816,71.8771,446800.0],["2021-09-14",72.0938,72.2633,71.4157,71.6511,379000.0],["2021-09-15",71.5475,72.1314,71.265,72.0843,598500.0],["2021-09-16",72.2539,72.2539,71.2744,71.6794,460600.0],["2021-09-17",71.8112,71.8112,70.5492,70.7941,1956300.0],["2021-09-20",69.9088,70.182,69.1648,69.8523,631900.0],["2021-09-21",70.116,70.2573,69.1554,69.3061,456800.0],["2021-09-22",69.8052,70.003,69.3343,69.4567,650600.0],["2021-09-23",69.6639,70.2196,69.5603,69.6545,502800.0],["2021-09-24",69.3249,69.4568,68.9294,69.2119,880100.0],["2021-09-27",68.8352,69.4944,68.7787,68.9388,636500.0],["2021-09-28",68.5432,68.8352,67.6956,67.8934,766100.0],["2021-09-29",68.0158,68.4114,67.5167,67.9781,408000.0],["2021-09-30",68.336,68.336,65.7084,65.8968,1071000.0],["2021-10-01",66.0004,66.7256,65.0586,66.2076,495600.0],["2021-10-04",65.991,66.3865,64.9833,65.5483,727700.0],["2021-10-05",65.7178,66.4336,65.247,66.104,573700.0],["2021-10-06",65.7932,66.3865,65.0492,66.3771,626100.0],["2021-10-07",66.4431,67.4414,66.4431,66.6597,525400.0],["2021-10-08",66.5184,66.5466,65.7461,65.9156,401400.0],["2021-10-11",65.6708,66.0946,65.0492,65.1151,273400.0],["2021-10-12",65.3035,65.5954,64.7007,64.8232,327800.0],["2021-10-13",64.9362,65.7744,64.6631,65.3788,456500.0],["2021-10-14",65.8215,66.9893,65.8215,66.9045,397600.0],["2021-10-15",67.2992,67.7525,65.7506,66.9215,1112200.0],["2021-10-18",66.6665,67.7241,66.2511,67.7147,898100.0],["2021-10-19",68.1963,68.4135,67.5353,68.168,931700.0],["2021-10-20",68.2246,69.0178,68.1019,68.9517,1097900.0],["2021-10-21",66.2794,70.982,66.2133,70.9159,1585800.0],["2021-10-22",71.2558,71.7185,70.7364,71.2652,702300.0],["2021-10-25",71.2652,71.9073,70.6042,71.133,712200.0],["2021-10-26",71.4729,71.5296,70.8214,71.2841,638700.0],["2021-10-27",71.303,71.303,70.302,70.4154,502100.0],["2021-10-28",70.4815,70.7364,70.1037,70.6137,565000.0],["2021-10-29",70.2926,71.388,70.2926,70.9914,574400.0],["2021-11-01",71.2747,72.2473,70.7553,72.1717,639600.0],["2021-11-02",72.5211,73.2765,72.2284,73.1632,475500.0],["2021-11-03",73.0027,73.3049,71.8129,72.6061,459600.0],["2021-11-04",72.8044,74.1075,72.6061,73.4371,447800.0],["2021-11-05",73.8998,74.2114,73.1066,73.5504,461900.0],["2021-11-08",74.1075,74.6457,73.5976,74.5796,525900.0],["2021-11-09",74.5985,75.1651,74.4569,74.929,613600.0],["2021-11-10",75.014,75.1179,74.4663,74.778,552800.0],["2021-11-11",74.7496,75.0896,73.7298,73.8431,583900.0],["2021-11-12",74.1736,74.4286,73.7015,74.1925,292800.0],["2021-11-15",74.2869,74.2869,73.2199,73.3521,418500.0],["2021-11-16",73.3049,74.1453,73.116,73.5693,444600.0],["2021-11-17",73.541,73.9187,72.7761,73.7015,441500.0],["2021-11-18",73.7959,73.8715,72.6817,72.8327,380600.0],["2021-11-19",72.9366,73.2293,72.6533,73.0027,520600.0],["2021-11-22",73.1349,73.9564,72.7383,73.1538,405600.0],["2021-11-23",73.1538,73.7109,72.8044,73.5032,370200.0],["2021-11-24",73.2293,73.6259,72.7572,73.2954,268300.0],["2021-11-26",72.2945,72.5117,70.812,70.9347,344700.0],["2021-11-29",71.4446,71.5485,70.6137,71.0008,711000.0],["2021-11-30",70.642,71.0292,68.6968,68.829,757000.0],["2021-12-01",69.49,70.3493,67.6675,67.6864,571600.0],["2021-12-02",69.5655,71.8129,69.5655,71.4352,875300.0],["2021-12-03",71.3974,71.6807,69.9527,71.1991,655400.0],["2021-12-06",71.8696,73.201,71.8035,73.0122,604400.0],["2021-12-07",73.7109,74.8157,73.1538,73.3899,683000.0],["2021-12-08",73.6826,74.1075,72.7949,74.0981,657500.0],["2021-12-09",74.0414,75.099,73.6732,74.4475,742900.0],["2021-12-10",74.6646,75.5428,74.353,75.4862,855700.0],["2021-12-13",75.4862,76.4682,75.0518,75.4956,1008400.0],["2021-12-14",75.1085,75.5617,74.5324,74.9385,1015600.0],["2021-12-15",75.0801,75.9772,74.7307,75.9111,595400.0],["2021-12-16",76.1,76.2888,74.8535,74.9668,508300.0],["2021-12-17",74.5041,74.6552,71.7657,72.1056,2117900.0],["2021-12-20",71.5013,71.9168,70.5098,71.6618,676300.0],["2021-12-21",72.1717,72.7289,71.8884,72.4833,995500.0],["2021-12-22",72.8894,73.3332,72.5967,73.1821,393700.0],["2021-12-23",73.4748,74.7024,73.4748,74.1925,621100.0],["2021-12-27",74.3719,75.2407,73.8714,75.1651,282100.0],["2021-12-28",75.0329,76.1566,75.0329,75.9961,311100.0],["2021-12-29",75.9111,76.4871,75.9017,76.1094,336900.0],["2021-12-30",76.4871,76.5721,75.7222,75.7789,271400.0],["2021-12-31",75.5428,76.4493,75.5428,76.1283,307800.0],["2022-01-03",76.2038,76.4116,73.6259,74.2964,729200.0],["2022-01-04",74.4758,75.1746,74.1453,74.4947,492800.0],["2022-01-05",74.7024,75.5806,73.5882,73.6354,493300.0],["2022-01-06",73.5504,74.2397,73.2199,73.3899,453900.0],["2022-01-07",73.5787,73.7865,72.54,72.7572,481400.0],["2022-01-10",72.1339,72.7383,70.4437,71.4257,489500.0],["2022-01-11",71.6335,72.4456,70.6042,71.9829,847100.0],["2022-01-12",72.7855,73.3615,72.1434,72.8044,743700.0],["2022-01-13",72.7855,73.3332,72.6722,72.6817,637200.0],["2022-01-14",71.8958,72.3692,70.6364,71.3087,1141300.0],["2022-01-18",70.324,70.6743,69.1782,69.6706,685400.0],["2022-01-19",69.9168,70.447,69.2919,69.8789,785500.0],["2022-01-20",70.2955,70.4092,67.9852,68.2219,895700.0],["2022-01-21",68.0799,68.6859,66.7921,67.6064,597100.0],["2022-01-24",66.4891,69.5759,66.0157,69.2824,739500.0],["2022-01-25",67.881,68.6574,66.3187,67.6159,831300.0],["2022-01-26",68.2787,69.3108,66.6501,67.0194,806100.0],["2022-01-27",67.6822,68.2314,65.6085,66.1104,520800.0],["2022-01-28",65.9873,67.3886,65.1919,67.3697,646100.0],["2022-01-31",66.7921,68.9983,66.5365,68.7048,1320800.0],["2022-02-01",69.718,71.4413,68.8279,70.3524,1173000.0],["2022-02-02",70.1914,70.8542,69.6517,69.9641,835500.0],["2022-02-03",69.4907,69.9547,68.4207,68.79,541200.0],["2022-02-04",68.184,68.951,67.417,68.0609,511300.0],["2022-02-07",68.1083,68.6954,67.7106,68.0231,680700.0],["2022-02-08",67.8242,69.2161,67.6159,69.093,451700.0],["2022-02-09",70.002,70.5985,69.5096,70.305,735700.0],["2022-02-10",69.1877,69.86,67.9568,68.2314,522000.0],["2022-02-11",68.1746,68.8658,66.669,67.1235,621100.0],["2022-02-14",66.972,67.6632,66.3092,66.9436,759700.0],["2022-02-15",67.9189,68.6006,67.436,67.8431,495500.0],["2022-02-16",67.6348,68.629,67.3034,68.4491,681700.0],["2022-02-17",67.9946,68.2408,67.5685,67.9189,604900.0],["2022-02-18",67.8621,68.8847,67.6632,67.8431,631500.0],["2022-02-22",67.4549,68.2408,67.1141,67.3224,749400.0],["2022-02-23",67.7769,68.1935,66.0536,66.2051,603300.0],["2022-02-24",65.0783,67.1235,64.6522,66.9057,741300.0],["2022-02-25",66.8395,68.3923,66.527,68.2976,586200.0],["2022-02-28",67.4171,68.5154,67.2277,68.2598,874200.0],["2022-03-01",68.326,68.6385,66.4418,67.0478,816400.0],["2022-03-02",67.275,68.5817,67.0478,67.9378,580900.0],["2022-03-03",68.2976,68.6291,67.3792,67.9378,593100.0],["2022-03-04",67.133,67.5875,66.5554,66.8868,527000.0],["2022-03-07",66.7732,66.7732,64.4912,64.5386,452300.0],["2022-03-08",64.6427,64.9457,62.8816,63.8379,886900.0],["2022-03-09",64.9457,66.1672,64.8889,65.9967,491800.0],["2022-03-10",65.0026,65.334,64.425,64.9836,526800.0],["2022-03-11",65.4949,65.76,63.7053,63.7621,582400.0],["2022-03-14",64.2261,64.87,63.3834,63.8758,418700.0],["2022-03-15",64.1504,65.5423,63.8284,65.3055,485800.0],["2022-03-16",65.7695,67.1519,64.9741,66.4797,479300.0],["2022-03-17",66.1104,66.8963,65.7222,66.7164,395400.0],["2022-03-18",66.6691,67.6917,65.9116,67.3035,1065600.0],["2022-03-21",67.3034,67.8905,67.0288,67.5686,480400.0],["2022-03-22",67.881,67.8905,66.6217,66.9815,642600.0],["2022-03-23",66.7164,66.7164,65.2487,65.2961,416500.0],["2022-03-24",65.5801,65.5991,64.8889,65.173,383900.0],["2022-03-25",65.3434,65.7222,64.9931,65.637,731200.0],["2022-03-28",65.4854,66.0252,64.8889,66.0062,583000.0],["2022-03-29",67.0572,68.0704,66.5365,67.9284,745300.0],["2022-03-30",67.6443,67.9662,66.9626,67.1993,654600.0],["2022-03-31",67.2087,67.4833,65.9778,66.0157,624700.0],["2022-04-01",66.6406,67.0288,66.2713,66.9815,828300.0],["2022-04-04",66.9058,67.5307,66.6785,67.0667,972900.0],["2022-04-05",67.1425,67.6159,66.1009,66.2429,793100.0],["2022-04-06",65.4286,65.6275,64.3113,65.0215,618800.0],["2022-04-07",64.6238,65.3055,63.9894,65.0025,576700.0],["2022-04-08",64.7942,65.8926,64.5007,64.5859,450700.0],["2022-04-11",64.103,64.8794,63.8284,63.942,625400.0],["2022-04-12",64.3587,64.7564,62.9573,63.1372,661900.0],["2022-04-13",63.2224,63.8852,63.0236,63.5065,352400.0],["2022-04-14",63.6205,64.0859,61.9392,61.9487,427800.0],["2022-04-18",61.9772,62.4237,61.3124,61.9582,529300.0],["2022-04-19",61.9487,63.8199,61.9487,63.8009,872200.0],["2022-04-20",64.4658,65.1782,64.3613,64.3803,549300.0],["2022-04-21",64.9218,65.3682,63.8104,64.3803,557700.0],["2022-04-22",63.9339,63.9529,62.3667,62.6516,643000.0],["2022-04-25",62.5281,62.9461,60.9989,62.8131,706700.0],["2022-04-26",62.4807,63.136,61.5688,61.5878,969300.0],["2022-04-27",61.5878,62.8701,61.5308,62.1862,802300.0],["2022-04-28",60.9324,61.4643,59.2702,60.9609,1068600.0],["2022-04-29",59.9066,61.0559,58.8428,58.9092,1511500.0],["2022-05-02",58.7953,60.3435,58.4723,59.9446,1336600.0],["2022-05-03",59.4887,60.3815,59.3082,59.4222,1356600.0],["2022-05-04",59.6501,61.3788,59.0042,61.3693,903400.0],["2022-05-05",60.714,60.714,58.3583,58.7953,767700.0],["2022-05-06",58.3488,58.4913,56.8291,57.8454,803200.0],["2022-05-09",57.0191,58.5198,56.7246,58.1209,867100.0],["2022-05-10",58.6433,58.8428,56.3352,56.6961,979800.0],["2022-05-11",56.6296,57.3895,55.8603,55.9172,655600.0],["2022-05-12",55.8223,57.0286,55.4803,57.0286,804200.0],["2022-05-13",57.608,58.1589,57.0381,57.7504,392900.0],["2022-05-16",57.0381,57.8359,56.1642,57.3515,619800.0],["2022-05-17",58.2634,58.4913,57.5605,58.4438,754100.0],["2022-05-18",57.646,58.1874,56.1547,56.4302,602100.0],["2022-05-19",55.9647,57.437,55.5753,57.1425,637100.0],["2022-05-20",57.532,57.8739,56.1927,57.494,641600.0],["2022-05-23",58.2539,58.2539,57.3895,57.7694,470000.0],["2022-05-24",57.532,58.3773,57.0381,57.9689,1140800.0],["2022-05-25",57.1805,58.4153,56.5156,58.2159,1063000.0],["2022-05-26",58.7478,59.5267,58.7478,59.2987,478300.0],["2022-05-27",59.8211,60.4385,59.7641,60.334,411000.0],["2022-05-31",59.6881,60.5145,58.9377,60.125,977700.0],["2022-06-01",60.543,60.6855,59.0137,59.5646,613400.0],["2022-06-02",59.9826,60.9989,59.7546,60.9989,438900.0],["2022-06-03",60.258,60.7709,60.0206,60.524,433300.0],["2022-06-06",60.7519,61.1034,60.4955,60.5145,367200.0],["2022-06-07",60.1156,60.7899,59.8021,60.7899,485000.0],["2022-06-08",60.467,60.7519,59.9256,60.106,339300.0],["2022-06-09",59.7356,60.676,59.5741,59.5931,417400.0],["2022-06-10",59.4032,59.4032,57.8454,57.9024,499400.0],["2022-06-13",56.6676,57.0191,55.3283,55.7083,627800.0],["2022-06-14",55.6988,56.0977,54.597,55.1479,514600.0],["2022-06-15",55.4993,56.3257,54.8439,55.7558,522700.0],["2022-06-16",54.7584,54.7869,53.6471,54.065,656000.0],["2022-06-17",54.331,54.9674,54.0175,54.217,842400.0],["2022-06-21",54.9009,55.3663,54.2265,55.0909,584900.0],["2022-06-22",54.5875,55.5373,54.3975,55.2239,650000.0],["2022-06-23",54.9484,55.8603,54.7109,55.7653,531200.0],["2022-06-24",56.3257,57.7694,56.0882,57.7694,905000.0],["2022-06-27",57.8074,57.9024,57.0191,57.494,586500.0],["2022-06-28",57.5605,57.9024,56.6296,56.6676,843700.0],["2022-06-29",56.6961,56.8196,55.8508,56.7721,444400.0],["2022-06-30",56.2402,56.9146,55.6323,56.4302,747500.0],["2022-07-01",56.5536,56.8291,55.4898,56.5156,748600.0],["2022-07-05",55.7463,57.2565,55.3758,57.228,762000.0],["2022-07-06",57.3135,57.665,56.4587,57.114,729200.0],["2022-07-07",57.3325,58.2919,57.2185,58.2254,549300.0],["2022-07-08",57.9119,57.9119,57.0761,57.1805,394500.0],["2022-07-11",56.8576,57.342,56.6676,56.8671,426100.0],["2022-07-12",56.7436,57.2755,55.8128,56.0217,458700.0],["2022-07-13",55.2334,56.2592,54.9294,55.8033,434800.0],["2022-07-14",54.3025,55.0719,53.9131,54.9959,477300.0],["2022-07-15",55.6632,56.4258,55.0912,56.0541,516200.0],["2022-07-18",56.2733,56.5784,55.5202,55.7013,375700.0],["2022-07-19",56.3687,58.0274,55.8729,57.8844,470000.0],["2022-07-20",58.1322,58.2657,57.6651,58.0941,465000.0],["2022-07-21",58.1799,59.1523,57.8081,59.1046,478800.0],["2022-07-22",59.0856,59.4859,58.485,58.914,318500.0],["2022-07-25",59.0951,59.2762,58.5994,59.1809,569300.0],["2022-07-26",58.9902,59.9245,58.8091,59.7624,603200.0],["2022-07-27",59.9817,61.097,59.6194,60.8778,564200.0],["2022-07-28",61.364,63.118,60.8873,62.6223,671900.0],["2022-07-29",62.8034,64.4526,62.4412,64.0237,836100.0],["2022-08-01",63.3468,64.1667,62.8225,63.8711,689500.0],["2022-08-02",63.8616,64.2048,62.9464,63.3468,601100.0],["2022-08-03",63.6328,64.2143,63.1275,64.0427,585300.0],["2022-08-04",64.2048,64.4812,64.0332,64.1571,466400.0],["2022-08-05",63.4612,64.4908,63.3468,64.3954,323700.0],["2022-08-08",64.6147,64.9865,64.281,64.6338,338900.0],["2022-08-09",64.4908,64.6242,63.6519,63.8711,1134600.0],["2022-08-10",65.0628,65.5299,64.6719,65.3678,400700.0],["2022-08-11",65.8731,66.3878,65.1581,65.4345,430800.0],["2022-08-12",65.6824,66.4546,65.0056,66.4546,415000.0],["2022-08-15",66.14,67.4365,66.0542,67.0837,655200.0],["2022-08-16",66.731,67.8941,66.731,67.7797,442300.0],["2022-08-17",67.2172,67.9131,67.017,67.8369,657200.0],["2022-08-18",67.6653,67.8369,67.2172,67.4746,442000.0],["2022-08-19",67.1791,67.3316,66.7024,67.2649,814700.0],["2022-08-22",66.4355,66.7501,64.4908,64.5861,628700.0],["2022-08-23",64.4526,65.2915,64.2143,64.548,463100.0],["2022-08-24",64.7196,64.8721,64.3001,64.4908,373400.0],["2022-08-25",64.4812,65.2725,64.3573,65.1676,320200.0],["2022-08-26",65.2153,65.2153,62.5556,62.6414,407800.0],["2022-08-29",62.3077,62.4412,61.8597,62.0789,506800.0],["2022-08-30",62.1743,62.3173,61.097,61.3925,424300.0],["2022-08-31",61.6404,61.7357,60.7252,60.8587,497100.0],["2022-09-01",60.7443,61.0494,60.0675,61.0112,443200.0],["2022-09-02",61.7262,61.9359,60.2486,60.4678,368800.0],["2022-09-06",60.4774,60.8301,60.0293,60.5632,398400.0],["2022-09-07",60.5346,62.2124,60.5346,62.0312,313100.0],["2022-09-08",61.4593,62.5174,61.0875,62.4698,322500.0],["2022-09-09",62.7748,63.2038,62.6414,63.0799,330900.0],["2022-09-12",63.5565,64.0904,63.1371,64.0427,443300.0],["2022-09-13",62.7462,62.9846,61.4783,61.6881,436400.0],["2022-09-14",61.6118,61.6118,60.668,61.2972,437300.0],["2022-09-15",61.1542,61.6118,60.668,61.1161,560200.0],["2022-09-16",60.3534,60.3534,58.647,59.076,1401800.0],["2022-09-19",58.8472,60.8206,58.647,60.6204,529600.0],["2022-09-20",60.1533,60.6299,59.2095,60.3344,1443900.0],["2022-09-21",60.7252,61.2782,59.343,59.3811,632100.0],["2022-09-22",59.1809,59.4001,58.1227,58.2752,484700.0],["2022-09-23",57.5698,58.8472,57.4935,58.3515,696100.0],["2022-09-26",58.0369,59.1332,57.9797,58.1037,750600.0],["2022-09-27",58.5422,58.5612,56.8072,57.2171,842700.0],["2022-09-28",57.6747,59.0665,57.4554,58.628,690700.0],["2022-09-29",58.0655,58.1704,57.1885,57.4459,1008200.0],["2022-09-30",57.4745,58.4564,57.036,57.1504,953400.0],["2022-10-03",57.2743,59.0093,56.6928,58.4659,745400.0],["2022-10-04",59.3144,60.4774,59.3144,60.4678,542900.0],["2022-10-05",59.5908,60.7252,59.5431,60.3439,694600.0],["2022-10-06",59.7147,60.3534,59.4669,59.5622,544500.0],["2022-10-07",58.9044,59.0093,57.6365,57.9797,661200.0],["2022-10-10",58.2943,58.3706,57.2266,57.77,778900.0],["2022-10-11",57.6747,58.6947,57.4649,57.8749,867900.0],["2022-10-12",57.9416,58.2752,57.1218,57.1408,565500.0],["2022-10-13",55.9683,58.647,55.463,58.1227,921700.0],["2022-10-14",58.381,58.7254,57.1948,57.4722,740100.0],["2022-10-17",58.3906,59.9881,58.3523,59.835,814700.0],["2022-10-18",61.1838,61.5473,59.9403,60.7534,578400.0],["2022-10-19",60.3229,60.6577,59.2802,59.8542,754000.0],["2022-10-20",59.7107,60.0646,58.3332,58.3619,584500.0],["2022-10-21",58.6106,60.3899,58.3619,60.1124,754000.0],["2022-10-24",60.5907,61.1551,60.3229,60.9638,810500.0],["2022-10-25",60.849,62.2648,60.7342,62.2456,827700.0],["2022-10-26",62.59,63.451,62.0639,62.437,852800.0],["2022-10-27",62.81,65.0485,62.1213,64.0727,1069400.0],["2022-10-28",64.3597,66.5886,63.8623,66.3973,719900.0],["2022-10-31",66.2921,67.0095,65.8616,66.5599,1178400.0],["2022-11-01",67.2295,67.373,66.1294,67.1721,625000.0],["2022-11-02",66.9616,67.2486,64.9241,65.0006,1014800.0],["2022-11-03",64.1206,65.5172,63.7666,64.9624,1193500.0],["2022-11-04",65.919,66.0433,64.3693,65.0485,1303800.0],["2022-11-07",65.2876,65.5076,64.7806,65.2876,1447400.0],["2022-11-08",65.7085,66.0912,64.3789,65.2972,999300.0],["2022-11-09",64.7328,65.1059,64.1971,64.3884,938400.0],["2022-11-10",66.3877,67.2678,66.1007,67.2486,1702900.0],["2022-11-11",65.8998,67.1625,65.4311,66.4642,1829200.0],["2022-11-14",66.3303,66.9904,65.9668,66.4355,1566200.0],["2022-11-15",67.1817,67.9183,66.9904,67.5835,940300.0],["2022-11-16",67.6695,67.9087,66.7225,66.9043,1009900.0],["2022-11-17",66.0433,66.6173,65.6511,66.6077,1108400.0],["2022-11-18",67.526,67.526,66.0912,66.8277,864700.0],["2022-11-21",66.8373,67.3443,66.6555,67.1817,864300.0],["2022-11-22",67.4113,67.4113,66.5982,67.0765,929500.0],["2022-11-23",67.3443,67.6121,66.799,67.0382,746300.0],["2022-11-25",67.3156,67.3156,66.8086,67.1721,343000.0],["2022-11-28",66.6173,66.7321,65.5555,65.6129,639900.0],["2022-11-29",65.345,65.9572,65.1059,65.4885,885000.0],["2022-11-30",65.4598,66.933,64.8572,66.933,1098000.0],["2022-12-01",67.4017,67.6504,66.2059,66.7608,1410400.0],["2022-12-02",65.9094,67.4973,65.6703,67.1912,739300.0],["2022-12-05",66.0051,66.4738,65.1824,65.8616,695900.0],["2022-12-06",65.8999,66.072,63.671,64.5032,755800.0],["2022-12-07",64.3884,65.0676,64.2449,64.838,678100.0],["2022-12-08",65.0485,65.4694,64.771,65.4024,531400.0],["2022-12-09",65.5459,65.7277,64.905,64.9528,427300.0],["2022-12-12",65.2589,65.9477,64.7424,65.9381,597900.0],["2022-12-13",67.4113,67.66,65.7277,66.4355,674300.0],["2022-12-14",66.5121,66.9234,65.3163,65.6511,686500.0],["2022-12-15",64.9528,64.9528,63.0301,63.4605,807600.0],["2022-12-16",62.8196,63.3936,62.3987,63.1831,1290200.0],["2022-12-19",62.9918,63.7284,62.5517,62.8005,800300.0],["2022-12-20",62.5804,63.9101,62.4561,63.3362,846500.0],["2022-12-21",63.6327,64.6371,63.6136,64.4936,609900.0],["2022-12-22",63.958,63.958,62.6379,63.4988,424500.0],["2022-12-23",63.3936,64.0919,63.0301,63.8814,399300.0],["2022-12-27",63.9005,64.5032,63.537,64.2736,324900.0],["2022-12-28",64.4076,64.7328,63.4127,63.4605,336700.0],["2022-12-29",64.0058,65.2207,63.7379,64.8763,380200.0],["2022-12-30",64.4937,64.6658,63.7093,64.3406,457600.0],["2023-01-03",64.7519,65.125,64.0919,64.9528,759900.0],["2023-01-04",65.3354,65.8424,64.7902,65.4694,772300.0],["2023-01-05",65.125,65.6033,63.7953,63.9293,726300.0],["2023-01-06",64.7041,65.8329,64.4458,65.6129,601500.0],["2023-01-09",65.6798,67.153,65.3929,66.1007,620300.0],["2023-01-10",66.1199,66.933,65.9859,66.5695,540300.0],["2023-01-11",66.7703,67.3539,66.5503,67.306,578800.0],["2023-01-12",67.4591,67.6504,66.7608,66.9904,640800.0],["2023-01-13",66.6938,67.6504,66.4834,67.5547,682900.0],["2023-01-17",67.5884,68.0011,66.5902,66.667,580600.0],["2023-01-18",66.7917,67.3964,65.8895,66.0143,812600.0],["2023-01-19",65.7839,65.9183,63.7876,63.826,811800.0],["2023-01-20",64.0083,64.3539,63.4612,64.3251,1116600.0],["2023-01-23",64.4786,64.661,63.5764,64.0755,1047000.0],["2023-01-24",64.0947,65.0641,63.2789,64.5074,472200.0],["2023-01-25",63.9028,64.6034,63.4325,64.3634,718900.0],["2023-01-26",64.7474,64.9777,63.3269,63.9411,959700.0],["2023-01-27",63.7204,65.1025,63.6532,64.5074,751900.0],["2023-01-30",64.3922,64.9873,63.778,63.8932,841000.0],["2023-01-31",64.1235,65.5824,64.1235,65.5728,1454200.0],["2023-02-01",65.5344,68.0394,65.3616,67.7131,1232500.0],["2023-02-02",69.0088,69.5847,68.3178,68.5481,1213700.0],["2023-02-03",67.9627,68.6153,67.9147,68.4426,888100.0],["2023-02-06",67.9243,68.4713,67.9243,68.145,1030100.0],["2023-02-07",67.6747,68.3082,66.8493,68.0011,798100.0],["2023-02-08",67.5499,68.001,67.1564,67.3484,427300.0],["2023-02-09",67.7035,67.9435,66.1679,66.1871,569300.0],["2023-02-10",67.118,68.3658,67.0029,67.9723,1462100.0],["2023-02-13",68.1066,69.3256,67.9819,69.1528,866400.0],["2023-02-14",69.076,69.5751,68.4042,68.9992,841900.0],["2023-02-15",68.8169,69.9398,68.8169,69.5367,607400.0],["2023-02-16",68.5865,69.5079,68.3562,68.5961,634600.0],["2023-02-17",68.6345,69.7287,68.4905,69.5559,724600.0],["2023-02-21",68.8457,69.0952,67.454,67.4828,1087700.0],["2023-02-22",67.6939,68.2986,67.4732,67.5883,818800.0],["2023-02-23",67.8283,68.4521,66.8301,67.4732,1056400.0],["2023-02-24",66.5614,67.0892,66.0527,66.8589,959100.0],["2023-02-27",67.3676,68.1834,67.0893,67.1564,1108500.0],["2023-02-28",67.0605,67.6555,66.7437,66.7437,9515900.0],["2023-03-01",66.4654,66.9837,66.2446,66.3886,1339100.0],["2023-03-02",66.0719,67.1276,65.8511,67.0605,1027900.0],["2023-03-03",67.1852,68.2218,66.8301,68.2218,1099200.0],["2023-03-06",68.2314,68.4042,67.4156,67.5595,753200.0],["2023-03-07",67.5979,67.6651,66.6285,66.8589,757400.0],["2023-03-08",66.8973,67.2236,66.6766,67.0701,659400.0],["2023-03-09",67.2812,67.5788,66.0719,66.3214,636700.0],["2023-03-10",66.3886,66.3886,64.2579,64.9297,878800.0],["2023-03-13",64.2483,65.3137,63.7972,64.4402,682900.0],["2023-03-14",65.5632,66.3982,65.1121,66.1295,820500.0],["2023-03-15",65.0833,65.2657,63.5092,64.469,1016400.0],["2023-03-16",63.9123,65.6016,63.8643,65.3328,819400.0],["2023-03-17",65.2177,65.2177,64.0275,64.5458,1342100.0],["2023-03-20",64.9873,66.2542,64.9105,66.1583,646200.0],["2023-03-21",66.9357,67.1852,65.9951,66.6957,679500.0],["2023-03-22",66.6669,67.1372,65.5056,65.5536,613300.0],["2023-03-23",65.6016,67.1468,65.3904,66.2638,1112300.0],["2023-03-24",65.8223,66.3406,65.2465,66.2734,758200.0],["2023-03-27",67.0029,67.1756,66.5134,67.0893,1083000.0],["2023-03-28",67.1852,67.6459,67.0797,67.5979,638100.0],["2023-03-29",68.2794,68.5385,67.9243,68.4617,836500.0],["2023-03-30",68.9704,69.2584,68.8073,68.8649,614800.0],["2023-03-31",69.3448,70.1606,69.1816,70.0742,777200.0],["2023-04-03",69.863,70.1414,69.0664,69.4695,1023600.0],["2023-04-04",69.5559,69.5559,67.4924,67.8571,900900.0],["2023-04-05",67.4252,67.6651,66.187,66.7437,799200.0],["2023-04-06",66.7341,66.8301,66.0335,66.2638,496400.0],["2023-04-10",66.0047,67.0125,65.9951,67.0029,363700.0],["2023-04-11",67.3484,67.8187,67.1757,67.4444,480700.0],["2023-04-12",67.8571,68.2506,67.5596,67.8187,488000.0],["2023-04-13",67.8859,68.289,66.8109,68.2506,665800.0],["2023-04-14",68.371,68.9776,67.7161,68.1013,622800.0],["2023-04-17",68.2939,68.5154,67.8702,68.4769,613500.0],["2023-04-18",68.7658,68.9295,68.0147,68.3228,639200.0],["2023-04-19",68.1302,68.265,67.5043,67.8221,550200.0],["2023-04-20",67.485,68.1302,67.1769,68.005,776600.0],["2023-04-21",68.2458,68.4384,67.6873,68.3228,805200.0],["2023-04-24",68.0821,68.6599,67.8221,67.9376,664800.0],["2023-04-25",67.7643,68.1206,67.408,67.4947,771700.0],["2023-04-26",66.7917,67.3791,66.2332,66.4065,1239900.0],["2023-04-27",69.3339,75.3236,68.8524,74.7747,2672400.0],["2023-04-28",75.1021,76.5081,74.9769,76.354,1745400.0],["2023-05-01",76.7007,77.9044,76.6044,77.2977,1149100.0],["2023-05-02",77.2977,77.4903,75.8725,76.9029,1753700.0],["2023-05-03",77.3266,77.7696,75.3814,75.7858,1255700.0],["2023-05-04",76.0747,76.537,75.1118,75.391,833900.0],["2023-05-05",76.354,76.7199,75.3429,75.7281,864100.0],["2023-05-08",75.8629,75.8629,74.8132,75.391,713600.0],["2023-05-09",75.3236,75.757,74.8903,74.9673,725100.0],["2023-05-10",75.4103,75.4295,74.2258,75.2369,635300.0],["2023-05-11",74.9096,75.3333,73.754,74.5821,602500.0],["2023-05-12",74.8903,75.314,73.6866,74.2836,441000.0],["2023-05-15",74.2644,74.6977,73.8792,74.2644,430700.0],["2023-05-16",73.7058,74.4377,73.4073,74.1199,697000.0],["2023-05-17",74.5725,74.8518,74.0429,74.534,453300.0],["2023-05-18",74.5243,75.6799,74.2643,75.5644,670400.0],["2023-05-19",76.1518,76.1807,74.871,75.1599,386900.0],["2023-05-22",75.2177,76.0362,74.9962,76.017,860700.0],["2023-05-23",75.574,76.1518,74.0814,74.1392,630400.0],["2023-05-24",73.8695,73.908,72.6947,72.974,634400.0],["2023-05-25",73.388,73.8406,72.8777,73.4651,534200.0],["2023-05-26",73.4747,74.5147,73.2532,74.274,706200.0],["2023-05-30",74.6206,74.7362,73.7155,73.9947,730200.0],["2023-05-31",73.6962,73.9369,72.9643,73.6577,7386500.0],["2023-06-01",73.6288,74.7073,73.1473,74.3318,893100.0],["2023-06-02",74.9673,76.9029,74.8903,76.8451,638400.0],["2023-06-05",76.5466,76.7392,75.2851,75.9881,486300.0],["2023-06-06",75.8532,77.4518,75.6125,77.1918,801800.0],["2023-06-07",76.9125,79.5125,76.874,79.3199,959800.0],["2023-06-08",78.8674,80.0133,78.4725,79.8496,1234700.0],["2023-06-09",79.917,80.1577,78.8192,79.4933,570200.0],["2023-06-12",79.4933,80.6392,79.137,80.4659,568200.0],["2023-06-13",80.4659,82.0644,80.4659,82.0355,1105300.0],["2023-06-14",81.9489,82.1318,80.5526,81.0244,953300.0],["2023-06-15",80.8318,82.2859,80.3696,82.2378,962200.0],["2023-06-16",82.5844,83.1044,82.1896,82.9311,1752900.0],["2023-06-20",82.2474,82.2474,80.8125,80.8896,1207900.0],["2023-06-21",80.3985,82.0644,80.1289,81.8141,774500.0],["2023-06-22",81.8622,81.8622,80.9955,81.1881,665800.0],["2023-06-23",80.437,80.6681,79.9844,80.4563,1613200.0],["2023-06-26",80.4081,81.5252,80.0133,81.3422,691000.0],["2023-06-27",81.7563,82.7578,81.3614,82.6037,554700.0],["2023-06-28",82.8541,83.0948,81.4481,81.6118,1072400.0],["2023-06-29",81.2266,82.9118,81.2266,82.5555,638100.0],["2023-06-30",83.1333,83.5956,82.9215,83.1526,763400.0],["2023-07-03",82.6615,82.9407,82.1896,82.4978,353400.0],["2023-07-05",81.6022,81.814,81.0629,81.2266,672200.0],["2023-07-06",80.6488,81.0437,79.5511,80.177,780400.0],["2023-07-07",79.8785,81.1689,79.8785,80.4755,851400.0],["2023-07-10",80.6392,82.0644,80.6103,81.9874,523200.0],["2023-07-11",82.3052,82.7963,81.8141,82.4207,581500.0],["2023-07-12",83.3837,83.4993,82.6037,82.7963,739000.0],["2023-07-13",83.2874,83.3741,82.623,83.3548,587200.0],["2023-07-14",83.2051,83.5914,82.5485,83.3403,752100.0],["2023-07-17",83.1762,84.9142,82.8961,84.3928,636300.0],["2023-07-18",84.248,84.8756,84.0645,84.2673,748200.0],["2023-07-19",83.9679,84.6149,83.6493,84.4121,633000.0],["2023-07-20",84.4894,84.6052,83.6879,83.8907,548200.0],["2023-07-21",84.0838,84.19,83.1665,83.2727,814900.0],["2023-07-24",83.4272,84.0935,83.0507,83.5528,629800.0],["2023-07-25",82.9155,84.2866,82.9155,83.7459,752500.0],["2023-07-26",83.4176,84.0549,82.8286,83.7748,1258500.0],["2023-07-27",75.4707,78.6958,70.7586,77.4792,2414900.0],["2023-07-28",77.8268,77.9813,75.9246,76.3687,1094500.0],["2023-07-31",76.6874,77.1605,76.1177,76.6005,832800.0],["2023-08-01",76.3301,77.3247,76.166,77.2378,939800.0],["2023-08-02",76.7839,77.1991,75.6735,75.8184,849100.0],["2023-08-03",75.3742,76.0018,75.1038,75.7411,639900.0],["2023-08-04",75.9246,75.9246,74.1189,74.3989,786500.0],["2023-08-07",74.8141,75.8183,74.7369,75.548,396800.0],["2023-08-08",74.7369,75.0073,73.9258,74.8528,463800.0],["2023-08-09",74.6596,74.93,74.2444,74.4955,364900.0],["2023-08-10",74.6693,75.268,74.2734,74.621,459000.0],["2023-08-11",74.4762,75.1618,74.37,75.1038,493900.0],["2023-08-14",74.9976,75.5287,74.5148,75.5093,481300.0],["2023-08-15",74.9976,75.3162,74.1768,74.2348,401200.0],["2023-08-16",74.1672,74.6403,73.3851,73.414,423800.0],["2023-08-17",73.5782,73.7134,72.4002,72.4581,273800.0],["2023-08-18",72.1781,73.3561,72.1684,72.8733,450200.0],["2023-08-21",72.7671,73.0471,72.1394,72.9602,382400.0],["2023-08-22",73.4623,73.5299,72.8154,73.105,349500.0],["2023-08-23",73.4333,74.4279,73.2595,74.3217,299500.0],["2023-08-24",74.1093,74.959,73.4816,73.5106,382300.0],["2023-08-25",74.1189,75.0845,74.0127,74.6596,365200.0],["2023-08-28",74.9107,75.5963,74.8721,74.9879,305700.0],["2023-08-29",74.9879,76.1756,74.6403,76.0984,390700.0],["2023-08-30",76.2818,76.9384,75.9921,76.0984,540700.0],["2023-08-31",76.1756,77.0447,76.108,76.2239,1388000.0],["2023-09-01",76.6391,76.9771,76.166,76.726,455500.0],["2023-09-05",76.2818,76.5232,73.2305,74.0513,449300.0],["2023-09-06",74.2348,74.9397,73.8389,74.3506,343200.0],["2023-09-07",73.8872,73.8872,72.4967,73.2788,825500.0],["2023-09-08",73.2692,73.7037,72.8443,73.105,493300.0],["2023-09-11",73.3754,73.4913,72.4677,73.2305,526400.0],["2023-09-12",72.6609,73.2885,72.4677,72.8443,395100.0],["2023-09-13",72.574,72.9312,72.1684,72.5643,497900.0],["2023-09-14",73.1919,73.5009,72.516,72.6222,830100.0],["2023-09-15",72.2843,72.7381,71.9077,72.6609,1415800.0],["2023-09-18",72.8829,73.5782,72.5643,73.1147,564300.0],["2023-09-19",72.5933,72.9505,72.1298,72.4098,684600.0],["2023-09-20",72.8057,73.1243,71.9656,72.1781,413700.0],["2023-09-21",71.7629,71.7629,70.749,70.7876,479300.0],["2023-09-22",70.72,71.309,70.5076,70.8166,394800.0],["2023-09-25",70.5848,71.5601,70.4979,71.2704,475100.0],["2023-09-26",70.7586,71.0,69.5806,69.5999,644300.0],["2023-09-27",69.9572,70.3917,69.5903,70.0924,734000.0],["2023-09-28",70.0345,71.2994,69.9958,70.5752,548800.0],["2023-09-29",71.0483,71.2414,70.2855,70.3724,565300.0],["2023-10-02",70.2662,71.0773,69.8703,70.4014,565200.0],["2023-10-03",70.0151,70.6911,69.7255,70.0538,435300.0],["2023-10-04",70.2179,72.0332,70.0924,71.8111,893000.0],["2023-10-05",71.1835,71.8787,70.8552,70.9518,917200.0],["2023-10-06",70.7876,72.545,70.102,72.236,994700.0],["2023-10-09",71.4249,72.796,71.2704,72.6512,604700.0],["2023-10-10",72.9409,73.3561,72.2457,72.2746,738700.0],["2023-10-11",72.3132,73.2885,72.0912,73.2692,559900.0],["2023-10-12",73.4913,73.7713,71.7725,72.0622,628100.0],["2023-10-13",72.1833,72.4157,70.9628,71.2727,387900.0],["2023-10-16",71.9992,72.687,71.6796,72.1348,410000.0],["2023-10-17",71.728,73.1907,71.699,72.4158,936600.0],["2023-10-18",71.4762,71.6021,68.9674,68.9867,616800.0],["2023-10-19",68.9093,69.5583,68.0859,68.5218,1053600.0],["2023-10-20",68.7543,68.9383,67.8147,67.9309,833500.0],["2023-10-23",67.8147,68.6768,67.7275,67.8534,765600.0],["2023-10-24",68.4346,68.8802,67.805,68.5121,953900.0],["2023-10-25",67.9697,68.4927,67.5919,67.6113,996800.0],["2023-10-26",69.3258,73.2585,68.5799,72.3867,1509100.0],["2023-10-27",72.3576,73.6459,71.079,71.2049,1085700.0],["2023-10-30",71.9024,72.2898,71.3115,72.038,908900.0],["2023-10-31",71.9895,72.8129,71.6021,72.0186,1807300.0],["2023-11-01",72.067,72.222,70.74,71.883,836300.0],["2023-11-02",72.8032,74.1593,72.4448,73.4813,809100.0],["2023-11-03",74.6533,75.5154,74.6242,74.6339,561600.0],["2023-11-06",74.4305,75.2829,74.2756,75.0408,768100.0],["2023-11-07",74.7599,74.9439,74.4015,74.5274,489900.0],["2023-11-08",74.7018,75.2345,73.8881,74.0528,629100.0],["2023-11-09",74.5661,74.7211,73.8881,74.2368,601100.0],["2023-11-10",74.4015,75.5348,74.2755,75.4282,695100.0],["2023-11-13",75.1861,75.3217,74.6146,74.6533,592100.0],["2023-11-14",76.0191,76.9684,75.806,76.8715,454900.0],["2023-11-15",77.0749,77.5883,76.8037,77.1137,672600.0],["2023-11-16",77.4333,77.8111,76.9393,77.0749,524700.0],["2023-11-17",77.5011,78.1307,77.1912,78.0629,953000.0],["2023-11-20",77.8498,78.3632,77.4624,78.1307,575800.0],["2023-11-21",78.1114,78.5763,77.8886,78.0436,461400.0],["2023-11-22",78.2857,78.6151,77.8789,78.2082,352100.0],["2023-11-24",78.1017,79.0219,78.1017,78.925,189300.0],["2023-11-27",78.6538,79.0606,78.3826,78.6635,485400.0],["2023-11-28",78.6635,78.9153,77.2299,77.2977,530800.0],["2023-11-29",77.7627,78.1114,77.2977,77.5883,583000.0],["2023-11-30",77.9176,78.4504,77.1718,78.247,1566100.0],["2023-12-01",78.1598,79.6224,77.8595,79.39,633200.0],["2023-12-04",78.9057,79.9227,78.7894,79.8065,587300.0],["2023-12-05",79.1478,79.574,78.5957,79.0122,461800.0],["2023-12-06",79.39,80.3683,79.39,79.4965,554200.0],["2023-12-07",79.5547,79.9131,79.051,79.6612,365600.0],["2023-12-08",79.4772,80.3683,79.4772,80.039,468100.0],["2023-12-11",80.0777,80.7073,79.9227,80.2521,443700.0],["2023-12-12",80.3489,80.5717,79.9033,80.3683,742100.0],["2023-12-13",80.378,81.831,79.9034,81.2788,818100.0],["2023-12-14",81.8213,83.3808,81.6857,83.0514,787100.0],["2023-12-15",82.9933,83.497,82.2959,82.4315,1544500.0],["2023-12-18",82.5478,82.8093,81.7438,82.6059,490400.0],["2023-12-19",83.0514,83.2452,82.4993,82.9449,497100.0],["2023-12-20",82.7415,83.3517,82.2669,82.2862,557900.0],["2023-12-21",82.9739,83.1386,82.354,82.9933,344200.0],["2023-12-22",83.3033,84.0395,83.0999,83.6617,450000.0],["2023-12-26",83.6811,84.3494,83.3711,84.117,395800.0],["2023-12-27",84.0879,84.7272,83.807,84.2138,299300.0],["2023-12-28",83.8748,84.3979,83.6908,84.1266,367800.0],["2023-12-29",84.1751,84.6303,83.9717,84.0395,565800.0],["2024-01-02",83.3033,83.807,82.1894,82.6253,668300.0],["2024-01-03",81.8019,81.8019,80.4555,80.4942,424800.0],["2024-01-04",80.4071,81.2982,80.4071,80.7558,474100.0],["2024-01-05",80.3102,80.9107,80.2811,80.5524,524400.0],["2024-01-08",80.6105,81.1529,80.3102,81.1045,616600.0],["2024-01-09",80.3005,81.0173,79.9518,80.6202,478100.0],["2024-01-10",80.6492,81.1723,80.4167,80.688,521700.0],["2024-01-11",80.8914,81.5694,80.4458,81.4144,557700.0],["2024-01-12",82.1506,82.17,81.4338,81.8794,402200.0],["2024-01-16",81.4048,81.8406,80.7267,81.7728,581200.0],["2024-01-17",80.9882,81.521,80.7073,80.717,620300.0],["2024-01-18",81.1335,82.325,81.1335,82.199,522300.0],["2024-01-19",82.4468,82.6411,81.4267,82.5828,476300.0],["2024-01-22",82.8743,83.5835,82.748,83.1075,339300.0],["2024-01-23",83.3601,83.4475,82.4565,82.6022,330100.0],["2024-01-24",83.0492,83.0492,81.5044,81.6501,361700.0],["2024-01-25",82.2525,82.6605,81.7764,82.165,477100.0],["2024-01-26",82.2816,82.5828,81.7958,82.3399,637100.0],["2024-01-29",82.029,82.8548,81.7667,82.7188,918000.0],["2024-01-30",82.4176,84.4773,81.2518,84.3705,1312100.0],["2024-01-31",84.3705,84.3802,82.5828,82.8743,2027100.0],["2024-02-01",83.2337,84.2345,82.6897,84.1567,554000.0],["2024-02-02",83.8556,84.5259,82.9326,84.4676,771600.0],["2024-02-05",83.2532,83.9236,82.7966,83.6321,637300.0],["2024-02-06",83.6321,84.5065,83.3892,84.3802,801200.0],["2024-02-07",84.7494,85.3906,84.4482,84.8174,1273800.0],["2024-02-08",84.866,85.4198,84.0984,85.3323,899700.0],["2024-02-09",85.4975,85.7987,85.274,85.653,528100.0],["2024-02-12",85.4489,85.7404,85.138,85.6335,687400.0],["2024-02-13",84.283,85.5752,83.6127,85.0506,1061900.0],["2024-02-14",85.4975,85.9347,84.7008,85.8278,631400.0],["2024-02-15",85.9833,86.6537,85.6238,86.1193,590500.0],["2024-02-16",86.1582,86.8091,85.5946,85.6432,495000.0],["2024-02-20",85.0117,85.7501,84.73,85.5072,510700.0],["2024-02-21",85.5849,86.2262,85.5558,86.1484,585700.0],["2024-02-22",86.4691,87.2366,86.0416,87.1589,712700.0],["2024-02-23",87.4406,87.8973,86.8091,87.7904,444100.0],["2024-02-26",87.3143,87.7515,87.0811,87.3046,522400.0],["2024-02-27",87.4795,87.4795,86.4205,87.0229,426100.0],["2024-02-28",86.8577,87.7127,86.5954,87.4212,638300.0],["2024-02-29",87.839,88.9271,86.984,88.6648,1469100.0],["2024-03-01",88.4025,88.8397,87.9653,88.6842,572300.0],["2024-03-04",88.9854,89.9958,88.83,88.898,706100.0],["2024-03-05",88.83,89.0631,87.8875,88.3442,566100.0],["2024-03-06",88.898,89.7335,88.7134,89.5878,537700.0],["2024-03-07",90.1124,91.016,89.9667,90.8508,444600.0],["2024-03-08",91.0451,91.0743,89.7141,89.9861,415100.0],["2024-03-11",89.6655,90.1124,89.1992,89.9473,405600.0],["2024-03-12",89.7335,90.6856,89.4712,90.2776,465900.0],["2024-03-13",90.2582,91.5698,89.9958,91.2006,862300.0],["2024-03-14",91.3949,91.8807,90.3845,90.8022,1013100.0],["2024-03-15",90.3067,91.8127,90.093,90.7828,2358600.0],["2024-03-18",90.8022,91.2006,89.3157,89.3935,825900.0],["2024-03-19",89.5586,90.0056,89.2769,89.9861,488300.0],["2024-03-20",90.025,90.7439,89.7141,90.5593,501000.0],["2024-03-21",90.948,92.075,90.5788,91.9487,499800.0],["2024-03-22",91.9973,91.9973,91.1423,91.6669,592500.0],["2024-03-25",91.5115,91.7932,90.7925,90.8508,387600.0],["2024-03-26",90.8508,91.1714,90.5302,90.6273,630600.0],["2024-03-27",91.2006,91.6572,90.4816,91.492,564200.0],["2024-03-28",91.6183,91.7835,90.7731,90.8022,577200.0],["2024-04-01",90.5982,90.5982,89.0048,89.6072,742300.0],["2024-04-02",89.4615,89.8307,88.5773,89.2186,708100.0],["2024-04-03",88.898,89.8695,88.8397,89.4906,451200.0],["2024-04-04",90.1416,90.3067,88.247,88.5968,467100.0],["2024-04-05",88.9174,89.374,88.5385,89.1506,1029900.0],["2024-04-08",89.6461,90.1027,89.3935,89.7529,372700.0],["2024-04-09",90.1707,90.365,88.8882,90.2193,443700.0],["2024-04-10",88.9077,89.6461,88.6162,89.0048,435200.0],["2024-04-11",89.0243,89.1117,87.9361,88.6842,646800.0],["2024-04-12",87.8415,88.3871,86.721,87.1692,656400.0],["2024-04-15",88.2409,88.3871,86.6528,87.0036,441100.0],["2024-04-16",86.9256,87.1302,86.078,86.7795,560800.0],["2024-04-17",87.2472,87.2472,86.0098,86.156,578600.0],["2024-04-18",86.5359,86.7016,85.5811,85.8247,455800.0],["2024-04-19",85.9514,86.5164,85.5324,86.1072,487100.0],["2024-04-22",86.4482,86.8867,85.8734,85.9319,786700.0],["2024-04-23",86.3703,87.5979,86.1072,87.2179,676600.0],["2024-04-24",87.3738,87.9486,86.5164,87.0523,833400.0],["2024-04-25",80.8169,82.9311,80.4856,80.9922,1665100.0],["2024-04-26",80.7292,81.5086,80.4174,80.4369,1086300.0],["2024-04-29",80.6707,81.265,79.7646,79.8913,651600.0],["2024-04-30",79.3262,79.7159,78.0207,78.1376,789200.0],["2024-05-01",77.9427,79.4626,77.8258,78.2545,1493600.0],["2024-05-02",78.6247,78.878,78.0499,78.8293,699100.0],["2024-05-03",79.5406,80.1446,79.4236,80.0082,753500.0],["2024-05-06",80.661,81.2066,80.583,80.7194,593300.0],["2024-05-07",81.1774,82.0737,81.0799,81.3722,1157400.0],["2024-05-08",81.0312,81.1579,80.5928,80.8656,530700.0],["2024-05-09",80.924,81.3235,80.7194,81.1774,431500.0],["2024-05-10",81.4112,81.6937,80.7292,81.4112,848100.0],["2024-05-13",81.723,82.1029,80.924,81.0507,478000.0],["2024-05-14",81.4404,81.5671,80.7682,80.9922,521700.0],["2024-05-15",81.6742,82.0445,81.1189,81.3333,463300.0],["2024-05-16",81.1092,81.304,80.4661,81.2651,771700.0],["2024-05-17",81.4014,81.4014,80.3395,80.8851,662800.0],["2024-05-20",80.8461,81.5866,80.7974,81.4112,481300.0],["2024-05-21",81.0702,81.1481,80.4467,81.0117,607000.0],["2024-05-22",81.0799,81.5671,80.6415,80.8656,430500.0],["2024-05-23",80.7682,80.7682,79.1119,79.4626,634700.0],["2024-05-24",79.7841,79.979,78.9657,79.3847,707800.0],["2024-05-28",79.4237,79.4237,77.3582,77.4946,968500.0],["2024-05-29",76.9879,77.212,76.2377,76.608,906500.0],["2024-05-30",76.91,77.5335,76.7249,77.0464,654200.0],["2024-05-31",77.2997,78.7904,76.8418,78.6734,1886600.0],["2024-06-03",78.8878,78.8878,76.6469,77.1828,647100.0],["2024-06-04",76.91,77.1049,75.8285,76.1013,1327600.0],["2024-06-05",76.4813,77.1633,76.2572,76.9782,1414200.0],["2024-06-06",76.7054,76.8515,76.1793,76.4034,598600.0],["2024-06-07",76.267,76.6177,75.7506,76.3352,584400.0],["2024-06-10",75.8772,77.4264,75.7701,77.3776,775600.0],["2024-06-11",77.1243,77.5335,76.3741,77.5043,876200.0],["2024-06-12",78.5371,79.5308,78.1766,78.9852,648800.0],["2024-06-13",78.7319,78.9268,77.8453,78.7027,743800.0],["2024-06-14",77.6992,77.6992,76.1306,77.251,601000.0],["2024-06-17",77.2023,78.4299,76.5398,78.0597,775200.0],["2024-06-18",77.8356,78.4201,77.553,78.1473,616800.0],["2024-06-20",77.7284,78.2448,77.2607,77.3094,529600.0],["2024-06-21",77.3679,77.553,76.3839,77.4556,1201700.0],["2024-06-24",77.6894,78.956,77.4848,77.7382,848900.0],["2024-06-25",77.4556,77.6212,76.7151,77.3192,1080300.0],["2024-06-26",76.8223,77.2315,76.1501,76.9197,1236000.0],["2024-06-27",76.9684,77.3776,76.608,77.212,1008900.0],["2024-06-28",77.5043,78.196,76.6567,77.2412,2471400.0],["2024-07-01",77.5238,77.5238,75.4973,75.8188,697100.0],["2024-07-02",75.809,76.8905,75.809,76.569,775100.0],["2024-07-03",76.8905,77.4459,76.4716,77.0561,421000.0],["2024-07-05",76.8418,77.2218,76.4131,76.7736,598600.0],["2024-07-08",77.1536,77.6212,76.3254,76.4813,606800.0],["2024-07-09",76.0916,76.6177,75.8091,76.0429,540900.0],["2024-07-10",75.8578,76.8223,75.7116,76.7736,468200.0],["2024-07-11",77.5725,78.8001,77.2802,78.274,1163200.0],["2024-07-12",79.1411,79.6088,78.1279,79.1119,606900.0],["2024-07-15",79.3457,80.1349,79.0145,79.6477,1003400.0],["2024-07-16",80.0959,82.7654,80.0959,82.5024,726600.0],["2024-07-17",82.0932,82.5414,81.4404,81.4599,549800.0],["2024-07-18",80.7292,82.2978,80.5246,80.5441,723900.0],["2024-07-19",80.5246,80.5246,79.1801,79.8523,683400.0],["2024-07-22",80.3459,80.9811,79.0363,80.5414,856100.0],["2024-07-23",80.3459,80.9616,80.082,80.1993,881700.0],["2024-07-24",79.6618,80.4436,78.9679,79.2415,1784500.0],["2024-07-25",81.1277,83.6883,79.7497,81.8901,1361000.0],["2024-07-26",82.3201,83.141,81.4405,82.5058,1009500.0],["2024-07-29",82.369,82.8088,81.3525,81.5285,738300.0],["2024-07-30",81.9389,83.229,81.4307,82.8869,721000.0],["2024-07-31",83.0726,84.1574,82.623,83.1215,1785600.0],["2024-08-01",82.6133,83.6004,79.8279,80.6098,767300.0],["2024-08-02",79.5152,79.7986,78.6258,79.3881,613300.0],["2024-08-05",77.1989,78.2544,76.3389,76.8959,782100.0],["2024-08-06",77.2478,78.6551,76.6614,77.2478,980100.0],["2024-08-07",78.1371,79.0363,76.9741,77.2478,1160400.0],["2024-08-08",77.9808,78.5867,77.6192,78.3033,590700.0],["2024-08-09",78.3717,78.8115,77.3748,78.274,624300.0],["2024-08-12",78.186,78.2544,77.0914,77.1794,430500.0],["2024-08-13",77.5312,78.5574,77.023,78.401,475900.0],["2024-08-14",78.5183,79.1242,78.0687,78.7431,460400.0],["2024-08-15",80.0429,80.815,79.3099,79.5054,699800.0],["2024-08-16",79.2904,79.7009,78.616,78.8017,1079700.0],["2024-08-19",78.9972,79.7888,78.6747,78.9874,514300.0],["2024-08-20",79.0069,79.4174,78.0687,78.4596,779000.0],["2024-08-21",78.7235,80.1602,78.5476,79.9843,661300.0],["2024-08-22",80.2286,80.5023,79.6422,79.7986,672500.0],["2024-08-23",80.2091,81.1082,79.9256,80.4143,672700.0],["2024-08-26",80.9518,81.4209,80.1407,80.297,445500.0],["2024-08-27",80.0625,80.385,79.4858,79.9061,443800.0],["2024-08-28",79.9843,80.6098,79.4858,79.9158,763300.0],["2024-08-29",80.5609,81.2841,80.1602,80.512,438700.0],["2024-08-30",80.8248,81.5089,80.1504,81.46,871700.0],["2024-09-03",80.9616,81.0691,79.3588,79.7888,725900.0],["2024-09-04",79.4468,80.0038,79.0754,79.7009,588200.0],["2024-09-05",79.4272,79.4272,78.0492,78.2935,645000.0],["2024-09-06",78.3815,78.831,77.7266,78.2153,702100.0],["2024-09-09",78.6747,79.9159,77.9612,79.5347,981600.0],["2024-09-10",79.3588,80.0136,78.7235,79.9158,571400.0],["2024-09-11",79.8865,80.5218,78.5378,80.2579,931300.0],["2024-09-12",80.4045,80.6,79.6618,80.4534,576100.0],["2024-09-13",80.7759,81.5382,80.5804,81.2059,486100.0],["2024-09-16",81.6555,82.3494,81.4503,82.066,662300.0],["2024-09-17",82.3298,83.0042,81.8412,81.9878,922300.0],["2024-09-18",82.2419,83.0922,81.421,81.8119,1064100.0],["2024-09-19",83.3072,84.0011,82.6231,83.9034,826100.0],["2024-09-20",83.6102,83.8056,82.3983,82.6719,1883100.0],["2024-09-23",83.1215,84.0206,82.5937,83.8252,622300.0],["2024-09-24",84.0108,84.2943,83.4733,83.7177,728500.0],["2024-09-25",84.2943,84.2943,82.9358,82.9553,938000.0],["2024-09-26",83.7568,85.1934,83.532,84.8416,687200.0],["2024-09-27",85.3009,86.503,85.0077,85.6528,729000.0],["2024-09-30",85.4768,85.8091,84.8709,85.5257,718100.0],["2024-10-01",85.5159,85.6137,83.9034,84.4604,546800.0],["2024-10-02",84.0011,84.8709,84.0011,84.7536,452000.0],["2024-10-03",84.5093,84.5875,83.7274,84.2552,612900.0],["2024-10-04",85.0859,85.1055,83.4538,83.8447,437900.0],["2024-10-07",83.4147,84.2454,83.229,83.8545,519000.0],["2024-10-08",84.0011,84.0011,83.0531,83.2974,363900.0],["2024-10-09",83.1997,84.2161,83.0238,83.6883,405700.0],["2024-10-10",83.4245,83.6395,82.6524,83.0335,382700.0],["2024-10-11",83.3463,84.4897,83.1215,84.3431,879900.0],["2024-10-14",84.3725,85.0468,84.1379,85.0175,549800.0],["2024-10-15",85.213,85.7505,84.4213,84.4604,444300.0],["2024-10-16",84.4507,84.8416,84.0695,84.1575,740900.0],["2024-10-17",84.4507,84.4507,83.5515,83.9522,469200.0],["2024-10-18",84.48,84.48,83.6102,83.9718,450200.0],["2024-10-21",83.6336,84.0159,82.9376,83.3493,543600.0],["2024-10-22",82.7612,82.9768,81.9868,82.1436,719100.0],["2024-10-23",81.977,82.4181,80.9379,81.2614,844400.0],["2024-10-24",79.1245,81.1242,78.7128,80.7125,1022900.0],["2024-10-25",80.6537,81.4673,80.0949,80.5164,689200.0],["2024-10-28",81.0654,81.4477,79.7617,79.8401,731600.0],["2024-10-29",79.3794,80.0753,78.899,79.8891,736400.0],["2024-10-30",79.6636,80.2714,79.5068,79.9969,958300.0],["2024-10-31",79.7225,80.4184,79.3794,79.8401,968000.0],["2024-11-01",80.242,81.232,80.1047,80.8889,671500.0],["2024-11-04",81.0262,82.2024,80.9281,81.5947,553400.0],["2024-11-05",81.33,82.9768,81.33,82.9278,545400.0],["2024-11-06",86.339,87.231,86.0155,87.0056,1007200.0],["2024-11-07",86.5645,86.8389,85.6627,85.8293,736200.0],["2024-11-08",86.0057,86.6429,85.2706,86.0744,473600.0],["2024-11-11",86.6723,87.3291,86.3096,87.3193,634300.0],["2024-11-12",87.0644,87.231,85.9763,86.3782,872600.0],["2024-11-13",86.29,87.5839,86.29,86.7605,603400.0],["2024-11-14",86.9468,87.731,86.3684,87.4075,1821000.0],["2024-11-15",87.3977,88.2211,86.9468,87.8486,2338000.0],["2024-11-18",87.6623,89.5934,87.2899,88.3877,1627900.0],["2024-11-19",87.2409,88.1525,85.6431,86.094,1470200.0],["2024-11-20",86.2704,86.8291,85.0647,86.7703,543700.0],["2024-11-21",86.7311,87.8878,86.3292,87.829,521200.0],["2024-11-22",88.2211,89.417,88.1427,89.2797,793900.0],["2024-11-25",89.7601,91.0246,89.7601,90.4658,1478000.0],["2024-11-26",90.4854,90.4854,88.7014,88.819,1035400.0],["2024-11-27",89.0053,89.6914,88.2897,88.77,472800.0],["2024-11-29",88.7308,89.5934,88.721,89.2797,379900.0],["2024-12-02",89.5934,89.6424,88.5544,88.9171,649600.0],["2024-12-03",88.7798,89.368,87.8388,89.2111,688500.0],["2024-12-04",88.8288,89.515,88.5543,88.5838,697100.0],["2024-12-05",88.9269,88.9367,87.2703,87.3389,606200.0],["2024-12-06",87.9466,88.1525,87.133,87.7408,631900.0],["2024-12-09",87.9858,89.2013,87.9858,88.6034,669800.0],["2024-12-10",88.3877,89.0347,87.2114,87.9368,574900.0],["2024-12-11",88.4073,88.7602,88.1329,88.3387,634100.0],["2024-12-12",88.1721,88.2505,86.7115,86.8978,599500.0],["2024-12-13",86.4469,86.7311,85.8979,86.192,400000.0],["2024-12-16",86.2214,86.6429,85.4666,85.7019,579100.0],["2024-12-17",85.3882,86.0254,84.4962,84.506,550200.0],["2024-12-18",84.9079,84.9177,81.7613,81.7711,625300.0],["2024-12-19",82.9572,83.614,82.2907,83.0748,824100.0],["2024-12-20",82.8102,84.2707,82.7514,83.0356,2915900.0],["2024-12-23",82.8788,83.1631,82.4083,82.9866,416300.0],["2024-12-24",82.7808,83.2513,82.5945,83.0748,261200.0],["2024-12-26",82.8788,83.6238,82.8788,83.2023,530700.0],["2024-12-27",82.6141,83.5257,82.2907,82.4769,316300.0],["2024-12-30",82.2809,82.5651,81.4967,82.1142,354600.0],["2024-12-31",82.4965,83.1729,82.2416,82.6239,585900.0],["2025-01-02",83.1337,83.1337,81.3006,81.8594,678900.0],["2025-01-03",81.879,82.5455,81.1634,82.4181,470300.0],["2025-01-06",82.4769,83.3199,81.134,81.4085,707300.0],["2025-01-07",81.3398,81.7613,79.9185,80.2518,860300.0],["2025-01-08",79.6048,80.7125,79.2715,80.6635,747500.0],["2025-01-10",79.399,80.1439,78.899,78.9383,728700.0],["2025-01-13",78.7128,80.389,78.7128,80.242,598400.0],["2025-01-14",80.8791,81.83,80.8301,81.4967,522700.0],["2025-01-15",83.0553,83.0553,82.0946,82.2024,413800.0],["2025-01-16",82.5651,83.5748,82.173,83.3395,573700.0],["2025-01-17",83.964,84.3672,83.3543,83.728,582400.0],["2025-01-21",84.3082,85.2129,83.964,84.731,726300.0],["2025-01-22",84.731,84.8491,83.8263,84.259,787700.0],["2025-01-23",84.4754,84.6622,83.5411,84.5835,645200.0],["2025-01-24",84.731,84.731,83.6985,84.436,907400.0],["2025-01-27",84.1803,84.849,83.6985,84.5245,934300.0],["2025-01-28",80.4138,83.0494,80.2467,82.007,1482800.0],["2025-01-29",81.7021,82.6757,80.9646,81.0236,1573200.0],["2025-01-30",81.5743,83.0986,81.5743,82.5085,796700.0],["2025-01-31",82.2823,83.4526,81.9185,82.774,1145900.0],["2025-02-03",81.3383,82.2823,80.0303,81.9283,940900.0],["2025-02-04",82.2823,82.9314,81.948,82.5085,815000.0],["2025-02-05",82.6462,83.787,82.3413,83.2067,923900.0],["2025-02-06",83.2461,83.8263,82.597,82.8429,874200.0],["2025-02-07",83.2953,83.5313,82.6855,83.4231,1000700.0],["2025-02-10",84.0131,84.7507,82.9707,84.4852,764000.0],["2025-02-11",84.0722,84.6917,83.3739,84.3573,757700.0],["2025-02-12",83.3641,83.9345,83.0002,83.7181,661800.0],["2025-02-13",84.0918,84.7605,83.4329,84.6327,559800.0],["2025-02-14",84.9081,85.5276,84.141,84.377,601300.0],["2025-02-18",84.4655,85.8226,84.377,85.7145,554000.0],["2025-02-19",85.3703,86.1177,84.672,85.744,508000.0],["2025-02-20",85.6653,86.1472,85.3014,85.803,478500.0],["2025-02-21",86.3537,86.4323,84.1213,84.6229,871300.0],["2025-02-24",84.7507,85.685,83.905,84.8589,872200.0],["2025-02-25",85.0359,85.9505,84.4459,85.3899,886700.0],["2025-02-26",85.3506,85.8325,84.318,84.4164,832800.0],["2025-02-27",84.1803,85.6456,83.8656,84.6327,740600.0],["2025-02-28",84.8982,85.7538,84.3475,85.626,1414200.0],["2025-03-03",85.921,86.039,83.6788,83.846,1057100.0],["2025-03-04",83.0592,83.2067,81.5054,81.9578,1291900.0],["2025-03-05",82.1348,84.3573,82.0267,84.1705,944600.0],["2025-03-06",83.6886,85.2916,83.3444,84.9277,1162400.0],["2025-03-07",84.2098,86.216,83.8361,86.0882,944500.0],["2025-03-10",85.3899,86.5602,84.8884,85.3408,1056300.0],["2025-03-11",85.3506,85.5964,82.9806,83.4133,737000.0],["2025-03-12",83.5804,84.1213,82.0955,82.361,598900.0],["2025-03-13",82.5282,83.0986,81.0432,81.3678,459300.0],["2025-03-14",81.8595,82.6265,81.5448,82.4987,482800.0],["2025-03-17",82.0758,83.2953,82.0758,82.9707,559800.0],["2025-03-18",82.6855,82.9511,81.5841,82.2233,677300.0],["2025-03-19",82.2823,82.8822,81.0727,82.1348,1052200.0],["2025-03-20",81.2694,82.4299,81.0531,81.8988,732400.0],["2025-03-21",81.2891,81.2891,79.814,80.8072,2288400.0],["2025-03-24",81.3973,82.5774,80.8859,82.4692,821000.0],["2025-03-25",82.7839,83.1379,82.1742,82.8527,640800.0],["2025-03-26",82.8527,83.7673,82.2233,83.1969,605400.0],["2025-03-27",83.5805,83.5805,82.4004,83.0396,791200.0],["2025-03-28",82.8724,83.4526,81.5448,82.0365,583900.0],["2025-03-31",81.5153,82.7052,80.7384,82.125,792100.0],["2025-04-01",81.8496,83.0002,81.3874,82.9707,785000.0],["2025-04-02",82.2135,83.7378,82.0463,83.2363,952200.0],["2025-04-03",80.699,81.3383,78.7912,78.8896,767400.0],["2025-04-04",76.3425,77.2374,74.3855,74.5134,2023300.0],["2025-04-07",72.6449,75.782,70.8649,73.1956,1890700.0],["2025-04-08",75.1919,76.136,71.7205,72.7924,1540300.0],["2025-04-09",71.3468,78.0733,71.0911,77.6898,1398200.0],["2025-04-10",76.6965,77.4734,74.3363,76.6277,1346800.0],["2025-04-11",76.8146,79.1354,75.9393,78.388,978200.0],["2025-04-14",78.9061,79.7548,78.2252,78.7087,911800.0],["2025-04-15",78.837,79.6265,78.0969,78.1759,890200.0],["2025-04-16",78.0772,78.8469,76.6956,77.3864,927600.0],["2025-04-17",77.4653,78.0969,77.0904,77.5443,658800.0],["2025-04-21",76.2121,76.7548,74.9095,75.6299,657900.0],["2025-04-22",76.4884,78.1956,76.1726,77.939,718400.0],["2025-04-23",79.1923,80.9883,77.3173,77.9292,1711500.0],["2025-04-24",80.4061,80.4061,77.0706,79.439,1855000.0],["2025-04-25",78.916,80.4061,78.6693,80.2876,1232400.0],["2025-04-28",80.4455,81.2153,79.9225,80.2482,1031100.0],["2025-04-29",79.7252,80.6725,79.1725,80.4159,979400.0],["2025-04-30",79.9324,80.7514,78.9357,80.5343,1086300.0],["2025-05-01",80.4751,81.5113,80.2876,80.6034,687200.0],["2025-05-02",81.6396,82.5277,81.383,82.133,518100.0],["2025-05-05",81.8468,82.2218,81.0968,81.1363,676400.0],["2025-05-06",80.5936,81.1856,80.2284,80.5245,790200.0],["2025-05-07",80.8797,81.3337,80.4455,80.8995,659600.0],["2025-05-08",81.6495,83.179,81.2153,82.656,813300.0],["2025-05-09",82.7251,83.1198,82.0047,82.1725,587700.0],["2025-05-12",84.8566,85.3402,84.1165,85.3007,773400.0],["2025-05-13",85.7152,85.7152,84.4816,84.6099,1310000.0],["2025-05-14",84.1856,84.3731,83.5047,83.9487,697800.0],["2025-05-15",83.9191,84.9257,83.781,84.7974,719000.0],["2025-05-16",85.3895,86.2283,84.6198,86.1099,704500.0],["2025-05-19",85.2514,86.1296,84.9652,85.8632,477400.0],["2025-05-20",87.0967,87.5309,85.2316,85.6165,931200.0],["2025-05-21",84.7382,85.1921,83.3369,83.5047,533100.0],["2025-05-22",83.3665,83.8797,82.8534,83.406,545700.0],["2025-05-23",82.4093,82.9718,82.0541,82.5376,459100.0],["2025-05-27",83.4455,83.8501,82.5672,83.8205,632100.0],["2025-05-28",83.8501,83.9784,82.5573,82.7744,562200.0],["2025-05-29",83.3567,83.6428,82.5672,83.554,551100.0],["2025-05-30",83.5244,84.0376,83.0606,83.5442,1723100.0],["2025-06-02",83.3369,83.8007,81.8172,82.656,688300.0],["2025-06-03",82.4882,83.3665,82.4685,83.3073,562300.0],["2025-06-04",83.5145,83.5738,82.9027,83.179,624800.0],["2025-06-05",83.6922,83.6922,82.5869,82.8632,475300.0],["2025-06-06",84.0178,84.0178,83.3073,83.9093,518000.0],["2025-06-09",84.1955,84.5014,83.5244,83.8895,653000.0],["2025-06-10",84.2349,84.6494,83.6132,84.3928,426400.0],["2025-06-11",84.452,84.9257,84.1362,84.3533,715600.0],["2025-06-12",83.9586,84.1165,83.5047,84.0079,468800.0],["2025-06-13",83.1001,83.5639,82.1527,82.4389,612700.0],["2025-06-16",83.2382,83.9389,82.8139,83.9093,1000900.0],["2025-06-17",83.327,83.8698,82.2119,82.4981,579300.0],["2025-06-18",82.4882,83.9487,82.3008,83.4948,850700.0],["2025-06-20",83.8895,84.1264,82.5771,82.8929,1759100.0],["2025-06-23",82.8632,84.2941,82.3994,84.2152,638600.0],["2025-06-24",84.2941,84.5803,83.781,84.4125,594500.0],["2025-06-25",84.7777,84.9356,83.8501,84.1658,597900.0],["2025-06-26",84.3534,85.2218,84.1165,85.1231,480600.0],["2025-06-27",85.2415,85.9224,84.7086,85.0145,1727300.0],["2025-06-30",85.054,85.3599,84.1066,84.8369,677400.0],["2025-07-01",84.5112,87.5605,84.3336,86.5145,709900.0],["2025-07-02",86.7217,87.373,86.0704,87.3237,713500.0],["2025-07-03",87.5408,88.2217,87.1855,87.6197,467000.0],["2025-07-07",87.3335,87.6493,86.1395,86.4553,636200.0],["2025-07-08",86.4257,87.6691,85.8336,86.998,640700.0],["2025-07-09",87.2842,87.7085,86.3368,87.2842,399900.0],["2025-07-10",87.0572,88.4881,86.9388,87.6395,684500.0],["2025-07-11",87.0178,87.2447,86.1592,86.5145,628100.0],["2025-07-14",86.1296,86.4947,85.1428,86.0112,643000.0],["2025-07-15",86.3467,86.4651,84.827,84.827,644800.0],["2025-07-16",84.9652,85.5671,83.8106,85.3303,711900.0],["2025-07-17",85.5869,86.7513,85.35,86.5441,749500.0],["2025-07-18",86.8204,86.8401,85.0145,85.6658,566200.0],["2025-07-21",86.0074,86.1459,85.3144,85.3243,684000.0],["2025-07-22",85.2253,86.8092,85.1164,86.3241,850100.0],["2025-07-23",86.5914,86.8092,86.0172,86.3043,979900.0],["2025-07-24",82.592,84.7897,81.5624,83.9878,1724400.0],["2025-07-25",84.4828,84.4828,82.5524,83.7403,1292300.0],["2025-07-28",83.77,84.2947,83.1959,83.6315,792800.0],["2025-07-29",84.1759,84.1759,83.3543,83.7206,678900.0],["2025-07-30",83.7206,83.8987,82.2851,82.592,631400.0],["2025-07-31",82.2257,83.7206,82.2257,83.1365,934000.0],["2025-08-01",82.295,82.4336,80.7507,81.7505,666400.0],["2025-08-04",81.9287,82.394,81.6911,82.2554,621200.0],["2025-08-05",82.5623,83.2949,82.2059,83.0375,562700.0],["2025-08-06",82.8989,83.1959,82.196,82.5722,1256600.0],["2025-08-07",83.0969,83.384,82.5524,83.0672,579000.0],["2025-08-08",83.1266,83.4731,82.5623,82.6613,522900.0],["2025-08-11",82.7405,82.7405,81.6911,82.3247,406900.0],["2025-08-12",82.9979,84.5224,82.4732,84.4927,741800.0],["2025-08-13",84.7402,86.8686,84.4927,86.6409,986400.0],["2025-08-14",86.2449,86.2548,84.2155,84.4333,575600.0],["2025-08-15",84.5422,84.5422,83.3939,83.5523,498300.0],["2025-08-18",83.5424,84.1363,83.2949,84.0472,566800.0],["2025-08-19",84.3541,86.334,84.0868,85.354,1149400.0],["2025-08-20",85.3738,85.8391,84.3838,84.4432,784900.0],["2025-08-21",84.1759,84.463,83.582,83.8295,337300.0],["2025-08-22",84.6313,87.0963,84.2551,86.4528,556100.0],["2025-08-25",86.2251,86.6013,85.7401,85.9678,664800.0],["2025-08-26",85.8589,86.3835,85.5718,85.8391,930300.0],["2025-08-27",85.4629,86.4627,85.4629,86.1459,647200.0],["2025-08-28",86.2647,86.3934,84.8491,85.2451,402300.0],["2025-08-29",85.1362,85.5223,84.3145,84.5323,579000.0],["2025-09-02",83.681,83.8987,83.2355,83.6909,393900.0],["2025-09-03",83.483,83.681,83.0177,83.6612,419600.0],["2025-09-04",83.9779,85.354,83.4335,85.3342,457300.0],["2025-09-05",85.7005,86.136,84.5323,85.0075,596600.0],["2025-09-08",84.9481,85.4332,83.9087,85.0867,750600.0],["2025-09-09",84.9778,84.9778,83.6116,83.9185,499300.0],["2025-09-10",83.7205,84.4531,83.5127,83.9482,633300.0],["2025-09-11",84.0769,85.3243,83.671,85.1956,648700.0],["2025-09-12",84.76,84.8194,83.5721,83.5919,555800.0],["2025-09-15",83.8195,84.3244,83.3741,83.8987,607700.0],["2025-09-16",83.7601,84.1363,83.4137,83.8987,933000.0],["2025-09-17",84.0373,85.7104,83.7008,83.9482,717100.0],["2025-09-18",84.0868,84.8887,83.6513,84.1858,633200.0],["2025-09-19",84.0175,84.166,83.4533,83.7898,1886100.0],["2025-09-22",83.6117,83.9878,82.8098,83.6117,630900.0],["2025-09-23",84.0571,84.6412,83.6612,84.1066,761400.0],["2025-09-24",84.1462,84.6511,83.2454,83.2652,695800.0],["2025-09-25",83.0177,83.3939,82.7108,83.1959,808200.0],["2025-09-26",83.5523,83.9384,83.0177,83.8592,501500.0],["2025-09-29",84.3937,84.6313,83.4335,83.6414,455800.0],["2025-09-30",83.4731,84.2353,83.3939,84.1066,515900.0],["2025-10-01",83.7601,84.2551,83.1464,83.6809,624100.0],["2025-10-02",83.5424,84.3541,83.1266,84.0076,638200.0],["2025-10-03",83.9779,84.5818,83.7602,83.9087,618000.0],["2025-10-06",84.166,84.4036,83.4236,83.8987,408200.0],["2025-10-07",84.2551,84.2551,82.493,82.6217,501900.0],["2025-10-08",82.9682,83.0375,82.394,82.7009,580400.0],["2025-10-09",82.8989,83.0771,80.721,81.0081,1011400.0],["2025-10-10",81.4239,81.5525,79.1767,79.4241,1002900.0],["2025-10-13",80.127,80.7408,79.8498,80.2062,789800.0],["2025-10-14",79.3846,81.3348,79.0777,81.1467,628000.0],["2025-10-15",81.5229,81.9881,80.5131,81.414,818300.0],["2025-10-16",81.5229,81.8297,80.3151,80.7507,534500.0],["2025-10-17",80.622,81.5328,80.5725,81.4734,676700.0],["2025-10-20",81.8558,82.3226,81.3194,81.7862,446400.0],["2025-10-21",81.7266,83.8324,81.5181,83.296,830400.0],["2025-10-22",83.147,83.2165,80.7532,81.0611,1104200.0],["2025-10-23",82.0445,82.1438,79.1342,81.1207,1417100.0],["2025-10-24",81.5181,82.1239,80.5049,81.8458,1252100.0],["2025-10-27",82.124,82.7001,81.2995,81.3989,870400.0],["2025-10-28",81.7962,81.7962,80.7532,80.8426,974400.0],["2025-10-29",80.4751,81.4783,79.899,80.2566,876900.0],["2025-10-30",79.9586,81.3393,79.9288,80.1175,745700.0],["2025-10-31",79.6805,81.4187,79.5116,81.2201,2260800.0],["2025-11-03",80.8625,81.2598,79.7699,80.9121,857600.0],["2025-11-04",80.7532,81.4088,80.1672,81.1307,892600.0],["2025-11-05",81.1108,82.1041,80.5446,81.667,785300.0],["2025-11-06",81.6273,82.4219,80.6241,80.6936,678100.0],["2025-11-07",80.3659,81.2896,79.9586,81.1009,571800.0],["2025-11-10",81.23,81.677,80.4354,81.23,662300.0],["2025-11-11",81.5578,81.9054,81.0711,81.4684,689000.0],["2025-11-12",81.4187,82.3822,81.1009,81.975,1190000.0],["2025-11-13",81.8657,82.8888,80.5248,80.634,1380100.0],["2025-11-14",80.2665,80.485,79.5017,79.611,800700.0],["2025-11-17",79.5812,80.2467,78.6872,78.7468,945400.0],["2025-11-18",78.3396,79.2633,78.3396,78.6078,926700.0],["2025-11-19",78.6674,79.1839,78.3495,78.8263,864100.0],["2025-11-20",79.8096,80.048,78.5084,79.1441,1149400.0],["2025-11-21",79.3329,82.2133,78.8263,81.7266,1219100.0],["2025-11-24",81.7068,81.8558,80.2765,80.2963,1922000.0],["2025-11-25",80.8923,82.4617,80.6142,82.3127,709800.0],["2025-11-26",82.0048,83.008,81.7465,81.7564,776600.0],["2025-11-28",82.2531,82.4319,81.826,81.8856,475100.0],["2025-12-01",81.2399,82.6007,80.7731,81.6968,909400.0],["2025-12-02",82.1041,82.4021,81.2995,81.9253,694700.0],["2025-12-03",82.3127,82.6703,81.8856,82.4319,687300.0],["2025-12-04",82.4418,83.3059,81.9948,82.859,596500.0],["2025-12-05",82.6206,83.6834,81.9849,82.9086,592900.0],["2025-12-08",82.6802,82.9682,81.9849,82.3027,683300.0],["2025-12-09",82.2729,82.7596,80.7036,80.7334,749400.0],["2025-12-10",80.5148,82.0644,80.4552,81.5677,1171600.0],["2025-12-11",81.9452,83.1967,81.1406,83.1371,857300.0],["2025-12-12",83.6039,83.9416,82.7,83.0179,916000.0],["2025-12-15",83.2861,83.9516,82.859,83.882,988400.0],["2025-12-16",83.445,84.0112,81.5478,82.1637,910500.0],["2025-12-17",81.9054,83.008,81.5677,82.6007,789500.0],["2025-12-18",83.0179,83.7529,82.3524,82.5511,946200.0],["2025-12-19",82.2829,82.5709,81.518,82.1239,1728800.0],["2025-12-22",82.1438,83.1967,81.3889,82.8888,674900.0],["2025-12-23",82.9384,83.4251,82.263,82.8987,461300.0],["2025-12-24",83.1669,83.2166,82.6007,83.0378,182600.0],["2025-12-26",82.8292,83.3457,82.4319,82.8391,378200.0],["2025-12-29",82.9086,83.147,82.5312,82.7001,397400.0],["2025-12-30",82.6305,82.8292,81.9154,82.5312,343100.0],["2025-12-31",82.2829,82.5709,81.2896,81.4187,704800.0],["2026-01-02",81.5478,82.2431,81.1307,82.0842,533300.0],["2026-01-05",81.9551,84.1105,81.3591,82.9484,613600.0],["2026-01-06",82.5213,84.4581,82.1835,84.1502,491500.0],["2026-01-07",84.3191,84.3191,82.2531,82.5809,708100.0],["2026-01-08",82.263,84.7462,81.9849,84.6171,940000.0],["2026-01-09",85.2031,85.7395,84.7462,85.372,755400.0],["2026-01-12",85.1336,85.6004,84.5376,85.064,815200.0],["2026-01-13",85.1137,85.6699,84.7859,85.4614,566100.0],["2026-01-14",85.4812,86.3056,85.0044,86.097,668200.0],["2026-01-15",86.4149,87.0407,85.9977,86.9612,846800.0],["2026-01-16",86.8167,87.7436,86.2486,87.624,808700.0],["2026-01-20",86.3283,86.737,84.4846,84.5743,1440900.0],["2026-01-21",85.2619,87.5044,84.4846,86.727,922000.0],["2026-01-22",86.9961,87.5243,86.4579,87.2452,1034600.0],["2026-01-23",87.2054,87.2751,85.8898,86.2586,675200.0],["2026-01-26",86.6074,87.026,85.8599,86.4679,1104300.0],["2026-01-27",87.7037,89.3581,86.1589,87.3549,1608600.0],["2026-01-28",87.4645,87.6439,85.9895,86.5376,1118500.0],["2026-01-29",87.3549,87.5841,86.0592,87.2851,1482900.0],["2026-01-30",86.8466,87.2552,85.9994,87.0359,1633200.0],["2026-02-02",86.9961,88.3216,86.438,88.1821,985600.0],["2026-02-03",87.7834,89.398,87.2452,88.491,1155700.0],["2026-02-04",89.2684,91.4909,88.3714,91.2716,1926500.0],["2026-02-05",91.6304,92.5274,90.6737,92.1088,1547000.0],["2026-02-06",92.6869,93.4543,91.76,92.4477,2083000.0],["2026-02-09",92.1287,92.9759,91.7301,92.4377,1028500.0],["2026-02-10",92.7168,94.3014,91.4012,93.9027,1054000.0],["2026-02-11",94.3512,95.0688,93.4244,94.1619,949800.0],["2026-02-12",94.6403,95.3678,93.6636,93.9625,1225800.0],["2026-02-13",93.9825,95.0289,93.2649,94.3512,985900.0],["2026-02-17",93.9426,94.4908,93.0955,93.9825,950100.0],["2026-02-18",93.4244,94.2017,92.8364,93.1054,824400.0],["2026-02-19",92.6968,93.2151,92.3281,92.7068,731600.0],["2026-02-20",92.7367,93.7532,92.0191,92.7765,869000.0],["2026-02-23",92.6868,93.3845,91.5108,92.5573,943700.0],["2026-02-24",92.6669,93.6735,92.348,93.1652,515200.0],["2026-02-25",93.2151,93.4343,91.4211,92.039,783100.0],["2026-02-26",92.5872,92.7068,91.3115,92.6869,1026100.0],["2026-02-27",92.059,93.6237,91.8297,93.6038,1680400.0],["2026-03-02",92.7168,94.6901,91.9394,94.5007,1020400.0],["2026-03-03",92.5673,92.8563,90.3747,92.1387,839800.0],["2026-03-04",92.2882,92.7865,91.3912,92.6171,681300.0],["2026-03-05",91.9095,92.1287,90.265,90.9527,872100.0],["2026-03-06",89.677,90.0557,87.9927,88.2518,740400.0],["2026-03-09",87.2353,88.3814,85.3716,88.1721,986800.0],["2026-03-10",87.9927,89.079,87.5044,87.6638,999100.0],["2026-03-11",87.3549,87.7336,86.2586,87.7137,1135100.0],["2026-03-12",86.8665,88.1422,86.3582,86.6174,1708500.0],["2026-03-13",87.4446,87.8233,85.7902,87.325,1046500.0],["2026-03-16",87.9827,88.4312,86.0493,86.0493,1205700.0],["2026-03-17",86.6871,87.1157,84.8733,86.3582,819200.0],["2026-03-18",85.9695,86.3582,84.355,84.4347,1038300.0],["2026-03-19",83.9065,84.8135,83.3982,83.9962,1317300.0],["2026-03-20",83.9962,84.7437,83.0693,83.6075,1984200.0],["2026-03-23",85.4613,85.9397,84.3749,84.9032,940000.0],["2026-03-24",84.0859,86.0293,83.9364,85.232,781300.0],["2026-03-25",86.129,86.2287,84.6141,85.7503,687400.0],["2026-03-26",85.1623,86.2087,84.1856,84.3749,655500.0],["2026-03-27",83.9264,84.2454,83.159,83.478,899200.0],["2026-03-30",84.0361,84.0361,82.3717,82.6607,976800.0],["2026-03-31",83.8268,85.3018,82.8401,84.365,1083800.0],["2026-04-01",84.5244,85.7702,84.1955,85.3616,1354600.0],["2026-04-02",84.0261,85.7303,83.5477,84.3351,861600.0],["2026-04-06",84.0062,84.3052,83.3783,84.2454,617900.0],["2026-04-07",84.0361,84.9928,83.5079,84.6839,990200.0],["2026-04-08",86.7768,88.1223,85.8898,87.604,1603700.0],["2026-04-09",87.2751,88.8697,87.1954,88.3116,1014800.0],["2026-04-10",88.4113,88.6904,86.8665,87.315,1050700.0],["2026-04-13",87.03,88.21,86.72,88.21,1009100.0],["2026-04-14",88.02,88.18,87.16,87.48,960400.0],["2026-04-15",86.94,87.36,84.77,85.21,933700.0],["2026-04-16",85.24,86.21,84.6,84.92,914000.0],["2026-04-17",85.28,88.34,84.99,86.74,1029200.0],["2026-04-20",86.61,87.36,86.1,87.19,918000.0],["2026-04-21",87.22,87.99,86.72,87.28,919200.0],["2026-04-22",87.74,87.76,85.14,85.55,1696000.0],["2026-04-23",82.34,83.32,80.38,82.18,2474400.0],["2026-04-24",81.73,82.39,80.8,81.58,1724900.0],["2026-04-27",81.77,82.28,80.26,80.54,1754000.0],["2026-04-28",81.27,81.29,79.66,80.36,1707800.0],["2026-04-29",80.09,80.89,79.45,79.57,1396000.0],["2026-04-30",79.6,80.39,79.09,80.27,1445800.0],["2026-05-01",80.84,80.86,78.89,79.19,1215800.0],["2026-05-04",78.7,79.5,77.7,77.89,2015300.0],["2026-05-05",78.22,79.19,77.95,78.68,1400600.0],["2026-05-06",79.77,80.93,79.74,80.36,1503500.0],["2026-05-07",80.53,80.67,78.38,78.67,1146700.0],["2026-05-08",78.82,79.06,77.42,77.59,947100.0],["2026-05-11",77.59,77.82,76.88,77.39,1538000.0],["2026-05-12",77.56,77.67,76.95,77.06,2004200.0],["2026-05-13",76.93,77.32,76.04,76.62,1489600.0],["2026-05-14",77.17,77.6,76.17,76.52,2313400.0],["2026-05-15",76.25,76.73,75.58,75.72,1419000.0],["2026-05-18",75.8,76.6,75.58,76.17,1576700.0],["2026-05-19",75.85,76.19,74.65,75.32,1354400.0],["2026-05-20",75.35,75.92,74.39,75.3,1469700.0],["2026-05-21",75.2,75.77,74.24,75.31,1195200.0],["2026-05-22",75.69,76.17,75.11,75.63,996200.0],["2026-05-26",75.76,76.41,75.53,76.33,1281800.0],["2026-05-27",76.47,77.27,75.87,76.02,1266200.0],["2026-05-28",75.18,75.82,74.44,75.82,1686300.0],["2026-05-29",75.59,75.97,75.17,75.45,2643100.0],["2026-06-01",74.72,75.75,73.56,73.96,1056900.0],["2026-06-02",74.05,74.6,73.64,74.05,1311300.0],["2026-06-03",73.75,74.62,73.48,73.79,1183700.0],["2026-06-04",74.77,75.2,73.78,74.31,1402300.0],["2026-06-05",74.26,74.86,73.99,74.34,1219100.0],["2026-06-08",73.87,74.98,73.86,74.16,1303500.0],["2026-06-09",74.4,75.99,74.38,75.86,1097800.0],["2026-06-10",75.73,75.8,73.26,73.47,1196600.0],["2026-06-11",73.89,74.67,73.28,74.12,1790700.0],["2026-06-12",74.72,74.93,73.99,74.6,1010800.0],["2026-06-15",75.59,75.86,74.99,75.15,1155000.0],["2026-06-16",75.42,76.34,75.42,76.27,1143800.0],["2026-06-17",76.04,77.12,74.96,75.27,1409700.0],["2026-06-18",76.01,76.8,75.72,76.03,2310900.0],["2026-06-22",75.78,76.21,74.94,75.51,1458900.0],["2026-06-23",74.91,75.61,74.15,74.16,1063100.0],["2026-06-24",74.02,75.54,73.15,75.0,1688400.0],["2026-06-25",75.27,76.87,75.07,75.94,1938000.0],["2026-06-26",76.0,76.52,75.43,76.42,1721100.0],["2026-06-29",76.06,76.27,74.97,75.77,1075800.0],["2026-06-30",75.91,75.97,75.2,75.61,1545500.0],["2026-07-01",75.79,76.06,74.58,74.82,1411500.0],["2026-07-02",75.21,75.4,74.5,75.24,1297900.0],["2026-07-06",75.07,75.78,74.6,75.67,1279707.315927],["2026-07-07",75.82,75.9033,74.55,75.2,1168874.125602],["2026-07-08",74.52,74.65,73.03,73.23,1255192.287355],["2026-07-09",72.64,74.04,72.5127,73.19,1463943.279176],["2026-07-10",73.25,74.51,73.25,74,825699.466212],["2026-07-13",74.16,74.91,73.64,73.92,1073200.231684],["2026-07-14",74.54,74.76,73.62,73.81,993386.728659],["2026-07-15",73.63,74.11,73.17,73.5,1082151.436523],["2026-07-16",73.41,76.26,73.41,76.17,1452456.29042],["2026-07-17",75.85,76.72,74.53,74.59,1189644.587473],["2026-07-20",74.4,74.49,73.28,73.63,1257858.983995],["2026-07-21",73.64,74.2,73.02,73.13,2340293.717888],["2026-07-22",73.46,74.195,73.46,73.88,1327591.949042],["2026-07-23",76.03,78.33,75.04,77.75,2723641.561259],["2026-07-24",78.66,80.65,78.66,79.5,2115895.582971],["2026-07-27",79.64,80.51,79.1,80.44,1370335.345719],["2026-07-28",81.24,83.41,80.54,82.26,1792626.533656],["2026-07-29",81.57,82.2,80.83,81.21,1626044.862184],["2026-07-30",81,81.65,79.07,79.99,1408040.251284],["2026-07-31",79.71,79.915,79.01,79.38,1842765.870523]]}