{"t":"HCSG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1983-11-29",0.1744,0.1857,0.1744,0.1744,561273.0],["1983-11-30",0.18,0.1857,0.18,0.18,115330.0],["1983-12-01",0.18,0.1857,0.18,0.18,222971.0],["1983-12-02",0.18,0.1857,0.1744,0.1744,325487.0],["1983-12-05",0.1744,0.18,0.1688,0.1688,220409.0],["1983-12-06",0.1688,0.18,0.1688,0.1688,271666.0],["1983-12-07",0.1688,0.18,0.1631,0.1631,46132.0],["1983-12-08",0.1688,0.18,0.1688,0.1688,74324.0],["1983-12-09",0.1688,0.18,0.1688,0.1688,53821.0],["1983-12-12",0.1688,0.18,0.1688,0.1688,35880.0],["1983-12-13",0.1688,0.1857,0.1688,0.1688,148648.0],["1983-12-14",0.1688,0.1828,0.1688,0.1688,51258.0],["1983-12-15",0.1688,0.1828,0.1688,0.1688,12814.0],["1983-12-16",0.1688,0.1688,0.1688,0.1688,0.0],["1983-12-19",0.1688,0.18,0.1688,0.1688,5126.0],["1983-12-20",0.1744,0.1913,0.1744,0.1744,112767.0],["1983-12-21",0.18,0.1969,0.18,0.18,48695.0],["1983-12-22",0.18,0.1969,0.18,0.18,58946.0],["1983-12-23",0.18,0.1969,0.18,0.18,23066.0],["1983-12-27",0.18,0.1857,0.1631,0.1631,102516.0],["1983-12-28",0.1744,0.1857,0.1744,0.1744,38443.0],["1983-12-29",0.1744,0.1857,0.1744,0.1744,38443.0],["1983-12-30",0.1857,0.2082,0.1857,0.1857,222971.0],["1984-01-03",0.2025,0.2194,0.2025,0.2025,161462.0],["1984-01-04",0.2025,0.2082,0.1913,0.1913,48695.0],["1984-01-05",0.1913,0.2082,0.1913,0.1913,289607.0],["1984-01-06",0.2025,0.2138,0.2025,0.2025,212720.0],["1984-01-09",0.2082,0.225,0.2082,0.2082,166588.0],["1984-01-10",0.2082,0.2194,0.2082,0.2082,79450.0],["1984-01-11",0.2082,0.2194,0.2025,0.2025,87138.0],["1984-01-12",0.2025,0.2194,0.2025,0.2025,187091.0],["1984-01-13",0.2025,0.2194,0.2025,0.2025,25629.0],["1984-01-16",0.2025,0.2025,0.2025,0.2025,0.0],["1984-01-17",0.2082,0.2194,0.2082,0.2082,64072.0],["1984-01-18",0.2082,0.2307,0.2082,0.2082,53821.0],["1984-01-19",0.225,0.2363,0.225,0.225,56384.0],["1984-01-20",0.225,0.2475,0.225,0.225,53821.0],["1984-01-23",0.225,0.2419,0.225,0.225,38443.0],["1984-01-24",0.2475,0.2644,0.2475,0.2475,120456.0],["1984-01-25",0.2475,0.2588,0.2307,0.2307,107641.0],["1984-01-26",0.2363,0.27,0.2363,0.2363,7689.0],["1984-01-27",0.2419,0.27,0.2419,0.2419,7689.0],["1984-01-30",0.2419,0.2588,0.225,0.225,48695.0],["1984-01-31",0.225,0.2475,0.225,0.225,56384.0],["1984-02-01",0.225,0.2419,0.2194,0.2194,69198.0],["1984-02-02",0.2363,0.2532,0.2363,0.2363,107641.0],["1984-02-03",0.2363,0.2475,0.2307,0.2307,56384.0],["1984-02-06",0.2307,0.2475,0.225,0.225,12814.0],["1984-02-07",0.2307,0.2475,0.2307,0.2307,2563.0],["1984-02-08",0.2363,0.2588,0.2363,0.2363,89701.0],["1984-02-09",0.2363,0.2644,0.2363,0.2363,2563.0],["1984-02-10",0.2419,0.2644,0.2419,0.2419,56384.0],["1984-02-13",0.2419,0.2644,0.2419,0.2419,25629.0],["1984-02-14",0.2644,0.2757,0.2644,0.2644,89701.0],["1984-02-15",0.2644,0.2757,0.2644,0.2644,38443.0],["1984-02-16",0.2644,0.2757,0.2644,0.2644,102516.0],["1984-02-17",0.2813,0.3038,0.2813,0.2813,33318.0],["1984-02-21",0.2813,0.3038,0.2813,0.2813,41006.0],["1984-02-22",0.2813,0.2982,0.2813,0.2813,2563.0],["1984-02-23",0.2813,0.2982,0.2757,0.2757,56384.0],["1984-02-24",0.2982,0.3094,0.2982,0.2982,58946.0],["1984-02-27",0.2982,0.3094,0.2925,0.2925,30755.0],["1984-02-28",0.2925,0.3038,0.2925,0.2925,17940.0],["1984-02-29",0.2925,0.3038,0.2925,0.2925,15377.0],["1984-03-01",0.2869,0.2869,0.27,0.27,51258.0],["1984-03-02",0.27,0.2869,0.27,0.27,12814.0],["1984-03-05",0.27,0.2757,0.2532,0.2532,38443.0],["1984-03-06",0.2588,0.2813,0.2588,0.2588,176839.0],["1984-03-07",0.2588,0.27,0.2475,0.2475,38443.0],["1984-03-08",0.2475,0.27,0.2475,0.2475,102516.0],["1984-03-09",0.2475,0.27,0.2475,0.2475,97390.0],["1984-03-12",0.2475,0.27,0.2475,0.2475,153773.0],["1984-03-13",0.2475,0.27,0.2475,0.2475,23066.0],["1984-03-14",0.2475,0.27,0.2475,0.2475,35880.0],["1984-03-15",0.2475,0.27,0.2475,0.2475,12814.0],["1984-03-16",0.2475,0.27,0.2475,0.2475,2563.0],["1984-03-19",0.2475,0.27,0.2475,0.2475,12814.0],["1984-03-20",0.2475,0.27,0.2363,0.2363,69198.0],["1984-03-21",0.2363,0.2475,0.2363,0.2363,156336.0],["1984-03-22",0.2588,0.27,0.2588,0.2588,315236.0],["1984-03-23",0.2588,0.2813,0.2588,0.2588,179402.0],["1984-03-26",0.2588,0.2813,0.2588,0.2588,143522.0],["1984-03-27",0.2588,0.2813,0.2588,0.2588,102516.0],["1984-03-28",0.2588,0.27,0.2588,0.2588,269104.0],["1984-03-29",0.2588,0.2588,0.2588,0.2588,0.0],["1984-03-30",0.27,0.2813,0.27,0.27,151211.0],["1984-04-02",0.2813,0.2925,0.2813,0.2813,51258.0],["1984-04-03",0.2813,0.2925,0.2813,0.2813,343427.0],["1984-04-04",0.2813,0.3038,0.2813,0.2813,263978.0],["1984-04-05",0.2813,0.3038,0.2813,0.2813,35880.0],["1984-04-06",0.2813,0.2925,0.27,0.27,33318.0],["1984-04-09",0.27,0.27,0.2475,0.2475,25629.0],["1984-04-10",0.2475,0.27,0.2475,0.2475,38443.0],["1984-04-11",0.2475,0.2588,0.2363,0.2363,82013.0],["1984-04-12",0.2363,0.2588,0.2363,0.2363,28192.0],["1984-04-13",0.2363,0.2588,0.2363,0.2363,153773.0],["1984-04-16",0.2363,0.2588,0.2363,0.2363,10252.0],["1984-04-17",0.2363,0.2588,0.2363,0.2363,12814.0],["1984-04-18",0.2363,0.2588,0.2363,0.2363,89701.0],["1984-04-19",0.2363,0.2588,0.2363,0.2363,15377.0],["1984-04-23",0.2475,0.2588,0.2475,0.2475,58946.0],["1984-04-24",0.2475,0.2588,0.2475,0.2475,69198.0],["1984-04-25",0.2588,0.2813,0.2588,0.2588,197343.0],["1984-04-26",0.27,0.2813,0.27,0.27,130707.0],["1984-04-27",0.27,0.2813,0.27,0.27,84575.0],["1984-04-30",0.27,0.2925,0.27,0.27,302421.0],["1984-05-01",0.2925,0.3038,0.2925,0.2925,189654.0],["1984-05-02",0.2925,0.3038,0.2925,0.2925,82013.0],["1984-05-03",0.2925,0.3038,0.2925,0.2925,23066.0],["1984-05-04",0.2925,0.3038,0.2925,0.2925,381871.0],["1984-05-07",0.2925,0.3038,0.2925,0.2925,33318.0],["1984-05-08",0.2925,0.3038,0.2925,0.2925,151211.0],["1984-05-09",0.2925,0.3038,0.2813,0.2813,41006.0],["1984-05-10",0.2813,0.3038,0.2813,0.2813,38443.0],["1984-05-11",0.2813,0.2925,0.27,0.27,43569.0],["1984-05-14",0.27,0.2813,0.27,0.27,7689.0],["1984-05-15",0.27,0.2813,0.27,0.27,25629.0],["1984-05-16",0.27,0.2813,0.27,0.27,2563.0],["1984-05-17",0.27,0.2813,0.27,0.27,0.0],["1984-05-18",0.27,0.2813,0.27,0.27,5126.0],["1984-05-21",0.27,0.2813,0.27,0.27,46132.0],["1984-05-22",0.27,0.2757,0.2588,0.2588,5126.0],["1984-05-23",0.2588,0.27,0.2475,0.2475,17940.0],["1984-05-24",0.2475,0.2644,0.2475,0.2475,12814.0],["1984-05-25",0.2475,0.2475,0.2475,0.2475,0.0],["1984-05-29",0.2475,0.2644,0.2475,0.2475,12814.0],["1984-05-30",0.2475,0.2532,0.2419,0.2419,82013.0],["1984-05-31",0.2419,0.2532,0.2419,0.2419,56384.0],["1984-06-01",0.2532,0.27,0.2532,0.2532,82013.0],["1984-06-04",0.27,0.2869,0.27,0.27,556147.0],["1984-06-05",0.27,0.2869,0.27,0.27,84575.0],["1984-06-06",0.27,0.2869,0.27,0.27,25629.0],["1984-06-07",0.27,0.2813,0.27,0.27,35880.0],["1984-06-08",0.27,0.2813,0.27,0.27,548459.0],["1984-06-11",0.27,0.2813,0.2588,0.2588,25629.0],["1984-06-12",0.2588,0.27,0.2475,0.2475,23066.0],["1984-06-13",0.27,0.2813,0.27,0.27,56384.0],["1984-06-14",0.27,0.27,0.27,0.27,0.0],["1984-06-15",0.27,0.27,0.2588,0.2588,99953.0],["1984-06-18",0.2588,0.27,0.2588,0.2588,7689.0],["1984-06-19",0.2588,0.27,0.2475,0.2475,66635.0],["1984-06-20",0.2475,0.27,0.2475,0.2475,28192.0],["1984-06-21",0.2475,0.27,0.2475,0.2475,51258.0],["1984-06-22",0.2475,0.27,0.2475,0.2475,12814.0],["1984-06-25",0.2475,0.27,0.2475,0.2475,25629.0],["1984-06-26",0.2475,0.2475,0.2475,0.2475,0.0],["1984-06-27",0.2475,0.27,0.2475,0.2475,12814.0],["1984-06-28",0.2475,0.27,0.2475,0.2475,112767.0],["1984-06-29",0.2475,0.27,0.2475,0.2475,361368.0],["1984-07-02",0.2475,0.27,0.2475,0.2475,84575.0],["1984-07-03",0.2588,0.27,0.2588,0.2588,814999.0],["1984-07-05",0.2588,0.2813,0.2588,0.2588,171714.0],["1984-07-06",0.27,0.2813,0.27,0.27,10252.0],["1984-07-09",0.2925,0.315,0.2925,0.2925,76887.0],["1984-07-10",0.3038,0.3207,0.3038,0.3038,205031.0],["1984-07-11",0.3038,0.3038,0.2925,0.2925,66635.0],["1984-07-12",0.2925,0.2982,0.2813,0.2813,53821.0],["1984-07-13",0.2813,0.2982,0.2813,0.2813,20503.0],["1984-07-16",0.2813,0.2982,0.2813,0.2813,58946.0],["1984-07-17",0.2925,0.3038,0.2925,0.2925,169151.0],["1984-07-18",0.2925,0.3038,0.2813,0.2813,84575.0],["1984-07-19",0.2813,0.2925,0.27,0.27,56384.0],["1984-07-20",0.27,0.27,0.27,0.27,0.0],["1984-07-23",0.27,0.2925,0.27,0.27,107641.0],["1984-07-24",0.27,0.2925,0.27,0.27,41006.0],["1984-07-25",0.27,0.2925,0.27,0.27,120456.0],["1984-07-26",0.2813,0.3038,0.2813,0.2813,148648.0],["1984-07-27",0.315,0.3375,0.315,0.315,456195.0],["1984-07-30",0.315,0.3375,0.315,0.315,138396.0],["1984-07-31",0.315,0.3375,0.315,0.315,94827.0],["1984-08-01",0.315,0.3263,0.315,0.315,128145.0],["1984-08-02",0.3263,0.3375,0.3263,0.3263,230660.0],["1984-08-03",0.3263,0.3488,0.3263,0.3263,228097.0],["1984-08-06",0.3375,0.3601,0.3375,0.3375,925204.0],["1984-08-07",0.3375,0.3601,0.3375,0.3375,23066.0],["1984-08-08",0.3375,0.3488,0.3375,0.3375,351116.0],["1984-08-09",0.3375,0.3488,0.3375,0.3375,97390.0],["1984-08-10",0.3375,0.3488,0.3375,0.3375,33318.0],["1984-08-13",0.3375,0.3488,0.3375,0.3375,48695.0],["1984-08-14",0.3375,0.3601,0.3375,0.3375,292170.0],["1984-08-15",0.3488,0.3713,0.3488,0.3488,263978.0],["1984-08-16",0.3826,0.4051,0.3826,0.3826,228097.0],["1984-08-17",0.4163,0.4276,0.4163,0.4163,363930.0],["1984-08-20",0.4163,0.4276,0.4163,0.4163,192217.0],["1984-08-21",0.4051,0.4051,0.3938,0.3938,133270.0],["1984-08-22",0.3938,0.4051,0.3826,0.3826,99953.0],["1984-08-23",0.3826,0.4051,0.3826,0.3826,246038.0],["1984-08-24",0.3938,0.4051,0.3938,0.3938,202468.0],["1984-08-27",0.3938,0.4051,0.3938,0.3938,143522.0],["1984-08-28",0.3938,0.4051,0.3938,0.3938,474135.0],["1984-08-29",0.3938,0.4051,0.3938,0.3938,202468.0],["1984-08-30",0.3882,0.3882,0.3601,0.3601,135833.0],["1984-08-31",0.3601,0.3882,0.3601,0.3601,30755.0],["1984-09-04",0.3713,0.3882,0.3713,0.3713,133270.0],["1984-09-05",0.3938,0.4163,0.3938,0.3938,458757.0],["1984-09-06",0.4051,0.4276,0.4051,0.4051,535644.0],["1984-09-07",0.4051,0.4276,0.4051,0.4051,128145.0],["1984-09-10",0.4051,0.4276,0.4051,0.4051,64072.0],["1984-09-11",0.4051,0.4276,0.4051,0.4051,161462.0],["1984-09-12",0.4051,0.4276,0.4051,0.4051,89701.0],["1984-09-13",0.4051,0.4276,0.4051,0.4051,97390.0],["1984-09-14",0.4107,0.4276,0.4107,0.4107,279355.0],["1984-09-17",0.4107,0.4276,0.4051,0.4051,41006.0],["1984-09-18",0.4051,0.4276,0.4051,0.4051,120456.0],["1984-09-19",0.4107,0.4276,0.4107,0.4107,166588.0],["1984-09-20",0.4276,0.4501,0.4276,0.4276,71761.0],["1984-09-21",0.4276,0.4501,0.4276,0.4276,79450.0],["1984-09-24",0.4388,0.4501,0.4388,0.4388,187091.0],["1984-09-25",0.4388,0.4444,0.4276,0.4276,148648.0],["1984-09-26",0.4388,0.4501,0.4388,0.4388,809873.0],["1984-09-27",0.4726,0.4838,0.4726,0.4726,389559.0],["1984-09-28",0.4726,0.4726,0.4613,0.4613,366493.0],["1984-10-01",0.4613,0.4838,0.4613,0.4613,338302.0],["1984-10-02",0.4726,0.4838,0.4726,0.4726,171714.0],["1984-10-03",0.4838,0.4894,0.4838,0.4838,169151.0],["1984-10-04",0.4951,0.5063,0.4951,0.4951,123019.0],["1984-10-05",0.5063,0.5176,0.5063,0.5063,299858.0],["1984-10-08",0.5063,0.5176,0.5063,0.5063,43569.0],["1984-10-09",0.5063,0.5176,0.5063,0.5063,97390.0],["1984-10-10",0.5063,0.5176,0.5063,0.5063,69198.0],["1984-10-11",0.5063,0.5176,0.5063,0.5063,84575.0],["1984-10-12",0.5176,0.5288,0.5176,0.5176,187091.0],["1984-10-15",0.5401,0.5626,0.5401,0.5401,161462.0],["1984-10-16",0.5513,0.557,0.5513,0.5513,222971.0],["1984-10-17",0.5513,0.5682,0.5513,0.5513,330613.0],["1984-10-18",0.5626,0.5851,0.5626,0.5626,48695.0],["1984-10-19",0.5626,0.5851,0.5626,0.5626,30755.0],["1984-10-22",0.5626,0.5795,0.5626,0.5626,61509.0],["1984-10-23",0.5626,0.5738,0.5626,0.5626,197343.0],["1984-10-24",0.5626,0.5738,0.5626,0.5626,71761.0],["1984-10-25",0.5626,0.5738,0.5626,0.5626,176839.0],["1984-10-26",0.5626,0.5682,0.5626,0.5626,522830.0],["1984-10-29",0.6245,0.6245,0.5907,0.5907,49549.0],["1984-10-30",0.5907,0.6076,0.5738,0.5738,71761.0],["1984-10-31",0.5738,0.5738,0.5401,0.5401,721027.0],["1984-11-01",0.5401,0.557,0.5401,0.5401,211866.0],["1984-11-02",0.5401,0.5401,0.5063,0.5063,177694.0],["1984-11-05",0.5063,0.5232,0.4894,0.4894,425440.0],["1984-11-06",0.5063,0.5401,0.5063,0.5063,148648.0],["1984-11-07",0.5063,0.5401,0.5063,0.5063,66635.0],["1984-11-08",0.5063,0.5401,0.5063,0.5063,17086.0],["1984-11-09",0.5232,0.5401,0.5232,0.5232,18795.0],["1984-11-12",0.5232,0.5401,0.5232,0.5232,39298.0],["1984-11-13",0.5232,0.5401,0.5232,0.5232,18795.0],["1984-11-14",0.5232,0.5401,0.5232,0.5232,46132.0],["1984-11-15",0.5232,0.5401,0.5232,0.5232,10252.0],["1984-11-16",0.5232,0.5316,0.5063,0.5063,46132.0],["1984-11-19",0.5063,0.5485,0.5063,0.5063,42715.0],["1984-11-20",0.5063,0.5485,0.5063,0.5063,30755.0],["1984-11-21",0.5063,0.5485,0.5063,0.5063,136688.0],["1984-11-23",0.5063,0.5063,0.5063,0.5063,0.0],["1984-11-26",0.5063,0.5485,0.5063,0.5063,235786.0],["1984-11-27",0.5232,0.557,0.5232,0.5232,235786.0],["1984-11-28",0.5232,0.557,0.5232,0.5232,76887.0],["1984-11-29",0.5232,0.5485,0.5232,0.5232,25629.0],["1984-11-30",0.5232,0.557,0.5232,0.5232,25629.0],["1984-12-03",0.5232,0.557,0.5232,0.5232,42715.0],["1984-12-04",0.5232,0.557,0.5232,0.5232,23920.0],["1984-12-05",0.5232,0.557,0.5232,0.5232,85430.0],["1984-12-06",0.5232,0.557,0.5063,0.5063,46132.0],["1984-12-07",0.5063,0.5148,0.4894,0.4894,164025.0],["1984-12-10",0.4894,0.5063,0.4726,0.4726,39298.0],["1984-12-11",0.4726,0.5063,0.4726,0.4726,116184.0],["1984-12-12",0.4894,0.5232,0.4894,0.4894,199905.0],["1984-12-13",0.4894,0.5148,0.4894,0.4894,300713.0],["1984-12-14",0.4894,0.5148,0.4894,0.4894,11960.0],["1984-12-17",0.4894,0.5063,0.4894,0.4894,78595.0],["1984-12-18",0.4894,0.5063,0.4894,0.5063,56384.0],["1984-12-19",0.5063,0.5063,0.5063,0.5063,1709.0],["1984-12-20",0.4894,0.4894,0.4894,0.4894,10252.0],["1984-12-21",0.4894,0.4894,0.4894,0.4894,85430.0],["1984-12-24",0.4894,0.4894,0.4894,0.4894,0.0],["1984-12-26",0.4894,0.4894,0.4894,0.4894,1709.0],["1984-12-27",0.4894,0.5232,0.4894,0.5063,76887.0],["1984-12-28",0.5063,0.5105,0.5063,0.5063,68344.0],["1984-12-31",0.5148,0.5401,0.5148,0.5401,17086.0],["1985-01-02",0.5401,0.557,0.5232,0.5316,141813.0],["1985-01-03",0.5401,0.5823,0.5401,0.5738,587756.0],["1985-01-04",0.5738,0.5823,0.5738,0.5823,58092.0],["1985-01-07",0.5823,0.5907,0.5738,0.5907,112767.0],["1985-01-08",0.5907,0.5907,0.5696,0.5738,111059.0],["1985-01-09",0.5781,0.6329,0.5781,0.6329,264832.0],["1985-01-10",0.6329,0.6413,0.6076,0.6329,864548.0],["1985-01-11",0.6329,0.6413,0.6245,0.6329,481823.0],["1985-01-14",0.6245,0.6245,0.616,0.616,61509.0],["1985-01-15",0.616,0.6413,0.6076,0.6076,114476.0],["1985-01-16",0.6076,0.6413,0.6076,0.6245,189654.0],["1985-01-17",0.6245,0.6245,0.6034,0.6118,179402.0],["1985-01-18",0.6118,0.6245,0.6076,0.6076,56384.0],["1985-01-21",0.6076,0.6076,0.6076,0.6076,39298.0],["1985-01-22",0.6076,0.6076,0.6076,0.6076,10252.0],["1985-01-23",0.6076,0.616,0.6076,0.6076,46132.0],["1985-01-24",0.6076,0.6245,0.6076,0.6076,61509.0],["1985-01-25",0.6076,0.6245,0.5992,0.6076,58092.0],["1985-01-28",0.6076,0.6245,0.5907,0.5992,102516.0],["1985-01-29",0.5992,0.5992,0.557,0.5949,770576.0],["1985-01-30",0.5949,0.5992,0.5781,0.5992,129853.0],["1985-01-31",0.5992,0.6076,0.5907,0.5907,41006.0],["1985-02-01",0.5907,0.6118,0.5907,0.5992,299004.0],["1985-02-04",0.5992,0.5992,0.5992,0.5992,39298.0],["1985-02-05",0.5992,0.5992,0.5992,0.5992,25629.0],["1985-02-06",0.5992,0.6329,0.5907,0.5992,82013.0],["1985-02-07",0.6076,0.6329,0.6076,0.6076,39298.0],["1985-02-08",0.616,0.6582,0.616,0.6582,772284.0],["1985-02-11",0.6582,0.6667,0.6413,0.6413,61509.0],["1985-02-12",0.6413,0.6667,0.6329,0.6667,76887.0],["1985-02-13",0.6667,0.6667,0.6329,0.6498,88847.0],["1985-02-14",0.6498,0.6667,0.6329,0.6667,111059.0],["1985-02-15",0.6667,0.6667,0.6413,0.6667,223826.0],["1985-02-19",0.6667,0.6751,0.6413,0.6498,146939.0],["1985-02-20",0.6498,0.6835,0.6498,0.6835,1609495.0],["1985-02-21",0.6835,0.7342,0.6751,0.7257,2045187.0],["1985-02-22",0.7257,0.7426,0.7089,0.7426,664643.0],["1985-02-25",0.7426,0.7426,0.7173,0.7426,300713.0],["1985-02-26",0.7426,0.7426,0.7089,0.7257,562127.0],["1985-02-27",0.7257,0.7257,0.7089,0.7173,413480.0],["1985-02-28",0.7173,0.7173,0.6667,0.7089,1247273.0],["1985-03-01",0.7089,0.7089,0.6751,0.692,1069580.0],["1985-03-04",0.692,0.7089,0.6751,0.7089,861131.0],["1985-03-05",0.7089,0.7089,0.692,0.692,312673.0],["1985-03-06",0.692,0.7089,0.6751,0.692,181111.0],["1985-03-07",0.692,0.7089,0.692,0.692,75178.0],["1985-03-08",0.692,0.7257,0.6835,0.7089,459612.0],["1985-03-11",0.7089,0.7257,0.692,0.7089,249455.0],["1985-03-12",0.692,0.692,0.692,0.692,34172.0],["1985-03-13",0.692,0.7089,0.692,0.692,68344.0],["1985-03-14",0.692,0.7257,0.692,0.7257,124727.0],["1985-03-15",0.7257,0.7257,0.692,0.7089,560419.0],["1985-03-18",0.7089,0.7257,0.6835,0.7257,367348.0],["1985-03-19",0.7257,0.7257,0.692,0.7257,104224.0],["1985-03-20",0.7257,0.7257,0.7089,0.7257,210157.0],["1985-03-21",0.7257,0.7426,0.7089,0.7426,257998.0],["1985-03-22",0.7426,0.7595,0.7173,0.7595,266541.0],["1985-03-25",0.7595,0.7595,0.7426,0.751,251163.0],["1985-03-26",0.751,0.7595,0.7426,0.751,227243.0],["1985-03-27",0.751,0.7553,0.7004,0.7257,902138.0],["1985-03-28",0.7089,0.7089,0.692,0.692,126436.0],["1985-03-29",0.692,0.7004,0.6878,0.692,249455.0],["1985-04-01",0.692,0.7004,0.6667,0.6835,70052.0],["1985-04-02",0.6835,0.692,0.616,0.6245,280209.0],["1985-04-03",0.616,0.616,0.5738,0.5907,676603.0],["1985-04-04",0.5907,0.5992,0.5738,0.5992,324633.0],["1985-04-08",0.5991,0.5991,0.557,0.5612,237495.0],["1985-04-09",0.5612,0.5907,0.557,0.557,88847.0],["1985-04-10",0.5696,0.5696,0.5443,0.557,83152.0],["1985-04-11",0.5633,0.6076,0.5633,0.6076,145800.0],["1985-04-12",0.6202,0.6582,0.6202,0.6329,46702.0],["1985-04-15",0.6329,0.6329,0.6202,0.6202,21642.0],["1985-04-16",0.6202,0.6329,0.6202,0.6329,42145.0],["1985-04-17",0.6329,0.6329,0.6202,0.6329,44423.0],["1985-04-18",0.6202,0.6202,0.6202,0.6202,2278.0],["1985-04-19",0.6329,0.6456,0.6329,0.6329,113906.0],["1985-04-22",0.5949,0.5949,0.5949,0.5949,3417.0],["1985-04-23",0.5949,0.6202,0.5949,0.6139,54675.0],["1985-04-24",0.6139,0.6202,0.6076,0.6076,51258.0],["1985-04-25",0.6076,0.6202,0.6076,0.6202,28477.0],["1985-04-26",0.6202,0.6456,0.6076,0.6456,220978.0],["1985-04-29",0.6076,0.6076,0.6076,0.6076,37589.0],["1985-04-30",0.6076,0.6076,0.538,0.538,165164.0],["1985-05-01",0.5316,0.5316,0.519,0.5316,61509.0],["1985-05-02",0.5316,0.557,0.519,0.5316,104794.0],["1985-05-03",0.5316,0.5316,0.519,0.5316,31894.0],["1985-05-06",0.5316,0.557,0.5316,0.5443,83152.0],["1985-05-07",0.557,0.5696,0.557,0.5696,22781.0],["1985-05-08",0.5823,0.5823,0.5823,0.5823,43284.0],["1985-05-09",0.5823,0.5823,0.5696,0.5696,47841.0],["1985-05-10",0.5696,0.5823,0.5443,0.5696,64927.0],["1985-05-13",0.5696,0.5696,0.5443,0.5696,36450.0],["1985-05-14",0.557,0.557,0.5443,0.5443,146939.0],["1985-05-15",0.5443,0.5696,0.5316,0.5696,349692.0],["1985-05-16",0.5696,0.5823,0.5443,0.5823,103655.0],["1985-05-17",0.5823,0.5823,0.557,0.5759,584339.0],["1985-05-20",0.5759,0.5949,0.557,0.5823,2347608.0],["1985-05-21",0.5823,0.5949,0.557,0.5823,320077.0],["1985-05-22",0.5823,0.5949,0.557,0.557,43284.0],["1985-05-23",0.5696,0.5949,0.5696,0.5696,83152.0],["1985-05-24",0.5949,0.5949,0.5949,0.5949,17086.0],["1985-05-28",0.6076,0.6076,0.6076,0.6076,17086.0],["1985-05-29",0.6076,0.6076,0.5823,0.6076,187945.0],["1985-05-30",0.6076,0.6202,0.5823,0.6202,258567.0],["1985-05-31",0.6202,0.6202,0.6202,0.6202,5695.0],["1985-06-03",0.6202,0.6202,0.5823,0.6013,87708.0],["1985-06-04",0.6013,0.6202,0.5823,0.6202,183389.0],["1985-06-05",0.6076,0.6076,0.6076,0.6076,5695.0],["1985-06-06",0.6076,0.6329,0.5949,0.6329,85430.0],["1985-06-07",0.6202,0.6202,0.5949,0.6076,15947.0],["1985-06-10",0.6076,0.6076,0.6013,0.6076,82013.0],["1985-06-11",0.6076,0.6076,0.5949,0.6076,660656.0],["1985-06-12",0.6076,0.6202,0.6076,0.6076,97959.0],["1985-06-13",0.6202,0.6582,0.6202,0.6456,282488.0],["1985-06-14",0.6582,0.6709,0.6582,0.6709,187945.0],["1985-06-17",0.6709,0.6709,0.6582,0.6582,223256.0],["1985-06-18",0.6582,0.6709,0.6202,0.6392,4654209.0],["1985-06-19",0.6392,0.6645,0.6392,0.6582,4384252.0],["1985-06-20",0.6582,0.6709,0.6519,0.6646,2861325.0],["1985-06-21",0.6646,0.6899,0.6646,0.6899,437400.0],["1985-06-24",0.6899,0.6962,0.6772,0.6835,96820.0],["1985-06-25",0.6835,0.6835,0.6772,0.6772,510300.0],["1985-06-26",0.6772,0.6835,0.6646,0.6646,304130.0],["1985-06-27",0.6646,0.6709,0.6582,0.6646,104794.0],["1985-06-28",0.6582,0.6582,0.6329,0.6329,140105.0],["1985-07-01",0.6456,0.6709,0.6456,0.6582,513717.0],["1985-07-02",0.6582,0.6835,0.6582,0.6709,404367.0],["1985-07-03",0.6709,0.6772,0.6709,0.6709,94542.0],["1985-07-05",0.6709,0.6899,0.6709,0.6709,216422.0],["1985-07-08",0.6709,0.6962,0.6709,0.6709,59231.0],["1985-07-09",0.6709,0.6835,0.6645,0.6709,184528.0],["1985-07-10",0.6709,0.6709,0.6582,0.6646,432844.0],["1985-07-11",0.6646,0.6646,0.6456,0.6519,267680.0],["1985-07-12",0.6519,0.6582,0.6456,0.6456,43284.0],["1985-07-15",0.6456,0.6709,0.6456,0.6709,397533.0],["1985-07-16",0.6709,0.6835,0.6456,0.6835,392977.0],["1985-07-17",0.6835,0.6835,0.6709,0.6709,206170.0],["1985-07-18",0.6709,0.6835,0.6709,0.6835,183389.0],["1985-07-19",0.6835,0.6962,0.6709,0.6962,266541.0],["1985-07-22",0.6962,0.6962,0.6835,0.6835,74039.0],["1985-07-23",0.6835,0.6962,0.6582,0.6962,44423.0],["1985-07-24",0.6962,0.6962,0.6835,0.6835,100238.0],["1985-07-25",0.6835,0.6962,0.6835,0.6962,30755.0],["1985-07-26",0.6962,0.7089,0.6709,0.7089,765450.0],["1985-07-29",0.7089,0.7089,0.6835,0.6899,113906.0],["1985-07-30",0.6899,0.6899,0.6709,0.6709,366778.0],["1985-07-31",0.6709,0.6835,0.6709,0.6835,240342.0],["1985-08-01",0.6835,0.6835,0.6709,0.6835,162886.0],["1985-08-02",0.6835,0.6835,0.6709,0.6709,207309.0],["1985-08-05",0.6709,0.6962,0.6709,0.6709,205031.0],["1985-08-06",0.6709,0.6962,0.6709,0.6772,256289.0],["1985-08-07",0.6772,0.6962,0.6709,0.6709,41006.0],["1985-08-08",0.6709,0.6962,0.6709,0.6962,74039.0],["1985-08-09",0.6899,0.6899,0.6709,0.6835,94542.0],["1985-08-12",0.6835,0.6962,0.6709,0.6772,562697.0],["1985-08-13",0.6772,0.6962,0.6709,0.6772,167442.0],["1985-08-14",0.6772,0.6835,0.6709,0.6709,148078.0],["1985-08-15",0.6709,0.6962,0.6709,0.6709,43284.0],["1985-08-16",0.6709,0.6835,0.6456,0.6709,431705.0],["1985-08-19",0.6519,0.6519,0.6456,0.6456,140105.0],["1985-08-20",0.6456,0.6709,0.6456,0.6709,246038.0],["1985-08-21",0.6709,0.6709,0.6582,0.6709,179972.0],["1985-08-22",0.6709,0.6709,0.6582,0.6709,104794.0],["1985-08-23",0.6709,0.6709,0.6582,0.6582,316659.0],["1985-08-26",0.6582,0.6709,0.6582,0.6582,240342.0],["1985-08-27",0.6582,0.6709,0.6582,0.6709,141244.0],["1985-08-28",0.6709,0.6709,0.6582,0.6582,28477.0],["1985-08-29",0.6582,0.6709,0.6582,0.6709,130992.0],["1985-08-30",0.6709,0.6709,0.6582,0.6709,121880.0],["1985-09-03",0.6709,0.6709,0.6582,0.6582,662934.0],["1985-09-04",0.6582,0.6709,0.6456,0.6456,76317.0],["1985-09-05",0.6456,0.6582,0.6329,0.6329,107072.0],["1985-09-06",0.6329,0.6582,0.6329,0.6456,467016.0],["1985-09-09",0.6456,0.6519,0.6456,0.6456,46702.0],["1985-09-10",0.6456,0.6582,0.6329,0.6329,37589.0],["1985-09-11",0.6329,0.6329,0.6329,0.6329,26198.0],["1985-09-12",0.6329,0.6582,0.6329,0.6582,100238.0],["1985-09-13",0.6456,0.6456,0.6329,0.6329,670908.0],["1985-09-16",0.6329,0.6456,0.6329,0.6329,110489.0],["1985-09-17",0.6329,0.6456,0.6076,0.6202,781397.0],["1985-09-18",0.6202,0.6202,0.5949,0.6013,121880.0],["1985-09-19",0.6013,0.6076,0.5949,0.6076,126436.0],["1985-09-20",0.6076,0.6076,0.5949,0.6076,14808.0],["1985-09-23",0.6076,0.6076,0.5949,0.6076,133270.0],["1985-09-24",0.6013,0.6013,0.5949,0.5949,110489.0],["1985-09-25",0.5949,0.6202,0.5949,0.5949,128714.0],["1985-09-26",0.5949,0.6013,0.557,0.557,526247.0],["1985-09-30",0.557,0.557,0.5443,0.557,153773.0],["1985-10-01",0.557,0.557,0.5316,0.5316,127575.0],["1985-10-02",0.5316,0.557,0.5127,0.5253,1316756.0],["1985-10-03",0.5253,0.5506,0.519,0.5316,179972.0],["1985-10-04",0.5316,0.5316,0.519,0.5253,641292.0],["1985-10-07",0.5253,0.557,0.519,0.519,219839.0],["1985-10-08",0.519,0.5316,0.519,0.5316,39867.0],["1985-10-09",0.5316,0.5696,0.5316,0.5696,518273.0],["1985-10-10",0.5696,0.5823,0.5696,0.5696,35311.0],["1985-10-11",0.5696,0.5949,0.5696,0.5949,28477.0],["1985-10-14",0.5949,0.6835,0.5886,0.6835,396394.0],["1985-10-15",0.6835,0.7215,0.6835,0.6835,132131.0],["1985-10-16",0.6835,0.7342,0.6835,0.7152,404367.0],["1985-10-17",0.7152,0.7215,0.6709,0.6709,198197.0],["1985-10-18",0.6709,0.6962,0.6456,0.6709,763172.0],["1985-10-21",0.6709,0.6709,0.6456,0.6582,297295.0],["1985-10-22",0.6582,0.6709,0.6456,0.6709,31894.0],["1985-10-23",0.6709,0.6709,0.6582,0.6582,54675.0],["1985-10-24",0.6582,0.6835,0.6582,0.6709,243759.0],["1985-10-25",0.6709,0.6709,0.6582,0.6582,41006.0],["1985-10-28",0.6582,0.6709,0.6582,0.6582,83152.0],["1985-10-29",0.6582,0.6709,0.6582,0.6646,48980.0],["1985-10-30",0.6645,0.6835,0.6582,0.6582,423731.0],["1985-10-31",0.6582,0.6772,0.6582,0.6709,123019.0],["1985-11-01",0.6709,0.6709,0.6582,0.6709,136688.0],["1985-11-04",0.6709,0.6709,0.6582,0.6709,160608.0],["1985-11-05",0.6582,0.6582,0.6582,0.6582,62648.0],["1985-11-06",0.6582,0.6709,0.6456,0.6582,330328.0],["1985-11-07",0.6582,0.6709,0.6202,0.6266,209588.0],["1985-11-08",0.6266,0.6582,0.6202,0.6582,444234.0],["1985-11-11",0.6582,0.6709,0.6329,0.6709,558141.0],["1985-11-12",0.6709,0.6962,0.6582,0.6962,279070.0],["1985-11-13",0.6962,0.7215,0.6835,0.7215,338302.0],["1985-11-14",0.7215,0.7468,0.7089,0.7342,2799816.0],["1985-11-15",0.7342,0.7532,0.7342,0.7342,249455.0],["1985-11-18",0.7342,0.7532,0.7342,0.7342,97959.0],["1985-11-19",0.7342,0.7532,0.7215,0.7342,157191.0],["1985-11-20",0.7342,0.7468,0.7215,0.7468,29616.0],["1985-11-21",0.7468,0.7468,0.7215,0.7342,84291.0],["1985-11-22",0.7342,0.7342,0.7215,0.7215,70622.0],["1985-11-25",0.7215,0.7342,0.7089,0.7215,62648.0],["1985-11-26",0.7215,0.7215,0.7089,0.7215,22781.0],["1985-11-27",0.7215,0.7215,0.7089,0.7089,33033.0],["1985-11-29",0.7089,0.7215,0.7089,0.7089,126436.0],["1985-12-02",0.7089,0.7215,0.7089,0.7215,168581.0],["1985-12-03",0.7215,0.7215,0.7025,0.7089,403228.0],["1985-12-04",0.7089,0.7215,0.7089,0.7215,298434.0],["1985-12-05",0.7215,0.7215,0.7089,0.7215,187945.0],["1985-12-06",0.7215,0.7215,0.7089,0.7089,138966.0],["1985-12-09",0.7089,0.7595,0.7089,0.7595,295017.0],["1985-12-10",0.7595,0.8038,0.7468,0.7975,358805.0],["1985-12-11",0.7975,0.7975,0.7721,0.7975,249455.0],["1985-12-12",0.7975,0.8228,0.7848,0.8101,197058.0],["1985-12-13",0.8101,0.8228,0.7975,0.8228,104794.0],["1985-12-16",0.8228,0.8228,0.7975,0.8228,15947.0],["1985-12-17",0.8228,0.8228,0.7975,0.8101,183389.0],["1985-12-18",0.8101,0.8101,0.7975,0.8101,392977.0],["1985-12-19",0.8101,0.8101,0.7975,0.7975,227813.0],["1985-12-20",0.7975,0.8228,0.7975,0.8228,744947.0],["1985-12-23",0.8228,0.8228,0.8101,0.8101,141244.0],["1985-12-24",0.8101,0.8228,0.8101,0.8101,47841.0],["1985-12-26",0.8101,0.8101,0.8101,0.8101,14808.0],["1985-12-27",0.8101,0.8101,0.8101,0.8101,28477.0],["1985-12-30",0.8101,0.8228,0.8101,0.8228,250594.0],["1985-12-31",0.8228,0.8354,0.8101,0.8291,165164.0],["1986-01-02",0.8291,0.8354,0.8228,0.8228,951117.0],["1986-01-03",0.8228,0.8354,0.8228,0.8228,67205.0],["1986-01-06",0.8228,0.8481,0.8228,0.8481,56953.0],["1986-01-07",0.8481,0.8481,0.8354,0.8481,74039.0],["1986-01-08",0.8481,0.8481,0.8228,0.8354,796205.0],["1986-01-09",0.8354,0.8418,0.8101,0.8228,719888.0],["1986-01-10",0.8101,0.8101,0.7975,0.8101,44423.0],["1986-01-13",0.8038,0.8038,0.7848,0.7848,143522.0],["1986-01-14",0.7848,0.7975,0.7848,0.7848,64927.0],["1986-01-15",0.7848,0.7975,0.7848,0.7975,97959.0],["1986-01-16",0.7848,0.7848,0.7848,0.7848,41006.0],["1986-01-17",0.7848,0.7975,0.7848,0.7975,20503.0],["1986-01-20",0.7975,0.7975,0.7848,0.7975,13669.0],["1986-01-21",0.7975,0.7975,0.7848,0.7848,325772.0],["1986-01-22",0.7848,0.7975,0.7848,0.7848,271097.0],["1986-01-23",0.7848,0.7848,0.7848,0.7848,23920.0],["1986-01-24",0.7848,0.7975,0.7848,0.7975,301852.0],["1986-01-27",0.7975,0.7975,0.7721,0.7848,27338.0],["1986-01-28",0.7848,0.7975,0.7721,0.7848,407784.0],["1986-01-29",0.7848,0.7975,0.7721,0.7848,385003.0],["1986-01-30",0.7848,0.8164,0.7848,0.7975,428288.0],["1986-01-31",0.7975,0.8101,0.7975,0.7975,25059.0],["1986-02-03",0.7975,0.7975,0.7975,0.7975,52397.0],["1986-02-04",0.7975,0.8038,0.7975,0.8038,667491.0],["1986-02-05",0.8038,0.8101,0.7975,0.7975,7973.0],["1986-02-06",0.7975,0.8101,0.7975,0.8101,257428.0],["1986-02-07",0.8101,0.8228,0.8038,0.8164,757477.0],["1986-02-10",0.8164,0.8228,0.8101,0.8164,732417.0],["1986-02-11",0.8164,0.8164,0.8101,0.8101,313242.0],["1986-02-12",0.8101,0.8164,0.8101,0.8164,308686.0],["1986-02-13",0.8164,0.8164,0.8101,0.8101,151495.0],["1986-02-14",0.8101,0.8228,0.8038,0.8038,13669.0],["1986-02-18",0.8038,0.8228,0.8038,0.8101,60370.0],["1986-02-19",0.8101,0.8228,0.8101,0.8101,42145.0],["1986-02-20",0.8101,0.8228,0.8101,0.8228,54675.0],["1986-02-21",0.8101,0.8101,0.8101,0.8101,22781.0],["1986-02-24",0.8101,0.8228,0.8101,0.8228,113906.0],["1986-02-25",0.8228,0.8228,0.8101,0.8228,67205.0],["1986-02-26",0.8228,0.8228,0.8101,0.8228,796205.0],["1986-02-27",0.8228,0.8924,0.8101,0.8924,473850.0],["1986-02-28",0.8924,0.8987,0.8861,0.8924,309825.0],["1986-03-03",0.8924,0.8987,0.8861,0.8861,210727.0],["1986-03-04",0.8861,0.8987,0.8861,0.8861,100238.0],["1986-03-05",0.8861,0.8987,0.8861,0.8861,58092.0],["1986-03-06",0.8861,0.8987,0.8861,0.8987,443095.0],["1986-03-07",0.8987,0.8987,0.8861,0.8861,67205.0],["1986-03-10",0.8861,0.8987,0.8861,0.8987,101377.0],["1986-03-11",0.8987,0.8987,0.8861,0.8987,288183.0],["1986-03-12",0.8987,0.8987,0.8861,0.8987,202753.0],["1986-03-13",0.8861,0.8861,0.8861,0.8861,70622.0],["1986-03-14",0.8861,0.8987,0.8861,0.8987,291600.0],["1986-03-17",0.8987,0.8987,0.8861,0.8861,383864.0],["1986-03-18",0.8861,0.8861,0.8734,0.8734,23920.0],["1986-03-19",0.8734,0.8861,0.8734,0.8734,313242.0],["1986-03-20",0.8734,0.8861,0.8544,0.8544,1813388.0],["1986-03-21",0.8544,0.8861,0.8101,0.8101,182250.0],["1986-03-24",0.8101,0.8354,0.7595,0.7595,378169.0],["1986-03-25",0.7595,0.7595,0.7342,0.7595,580922.0],["1986-03-26",0.7595,0.7721,0.7468,0.7658,135548.0],["1986-03-27",0.7721,0.8354,0.7721,0.8354,436261.0],["1986-03-31",0.8354,0.8608,0.8228,0.8228,58092.0],["1986-04-01",0.8228,0.8481,0.8228,0.8228,150356.0],["1986-04-02",0.8228,0.8354,0.8228,0.8228,80873.0],["1986-04-03",0.8228,0.8481,0.8228,0.8291,332606.0],["1986-04-04",0.8291,0.8354,0.8228,0.8228,85430.0],["1986-04-07",0.8228,0.8354,0.8228,0.8354,187945.0],["1986-04-08",0.8481,0.8608,0.8481,0.8481,145800.0],["1986-04-09",0.8481,0.8481,0.8228,0.8481,260845.0],["1986-04-10",0.8354,0.8354,0.8164,0.8228,943144.0],["1986-04-11",0.8228,0.8354,0.8228,0.8228,55814.0],["1986-04-14",0.8228,0.8228,0.8228,0.8228,47841.0],["1986-04-15",0.8228,0.8228,0.8101,0.8101,62648.0],["1986-04-16",0.8101,0.8228,0.7975,0.8164,334884.0],["1986-04-17",0.8164,0.8228,0.7975,0.7975,33033.0],["1986-04-18",0.7975,0.8101,0.7848,0.7848,37589.0],["1986-04-21",0.7848,0.7848,0.7721,0.7721,43284.0],["1986-04-22",0.7721,0.7975,0.7595,0.7595,104794.0],["1986-04-23",0.7595,0.7721,0.7468,0.7595,349692.0],["1986-04-24",0.7595,0.7721,0.7468,0.7468,23920.0],["1986-04-25",0.7468,0.7721,0.7468,0.7721,21642.0],["1986-04-28",0.7721,0.7721,0.7468,0.7595,331467.0],["1986-04-29",0.7595,0.7721,0.7468,0.7468,14808.0],["1986-04-30",0.7468,0.7721,0.7468,0.7721,38728.0],["1986-05-01",0.7721,0.7721,0.7468,0.7468,25059.0],["1986-05-02",0.7721,0.7721,0.7721,0.7721,62648.0],["1986-05-05",0.7721,0.7721,0.7595,0.7595,153773.0],["1986-05-06",0.7595,0.7595,0.7468,0.7468,775702.0],["1986-05-07",0.7468,0.7468,0.7215,0.7342,279070.0],["1986-05-08",0.7215,0.7215,0.7089,0.7089,128714.0],["1986-05-09",0.7089,0.7342,0.7089,0.7342,141244.0],["1986-05-12",0.7342,0.7342,0.7215,0.7215,29616.0],["1986-05-13",0.7215,0.7342,0.7089,0.7089,132131.0],["1986-05-14",0.7089,0.7215,0.6962,0.7089,23920.0],["1986-05-15",0.7089,0.7089,0.6835,0.6835,30755.0],["1986-05-16",0.6835,0.7215,0.6835,0.7215,459042.0],["1986-05-19",0.7215,0.7278,0.7152,0.7215,76317.0],["1986-05-20",0.7215,0.7278,0.7152,0.7215,125297.0],["1986-05-21",0.7089,0.7089,0.7025,0.7089,316659.0],["1986-05-22",0.7089,0.7405,0.6962,0.7405,1175513.0],["1986-05-23",0.7405,0.7721,0.7215,0.7595,439678.0],["1986-05-27",0.7595,0.7848,0.7595,0.7848,314381.0],["1986-05-28",0.7848,0.7848,0.7721,0.7848,593452.0],["1986-05-29",0.7848,0.8101,0.7848,0.8101,243759.0],["1986-05-30",0.8101,0.8101,0.7975,0.7975,12530.0],["1986-06-02",0.7975,0.8101,0.7975,0.7975,14808.0],["1986-06-03",0.8101,0.8481,0.8101,0.8228,128714.0],["1986-06-04",0.8354,0.8734,0.8354,0.8481,189084.0],["1986-06-05",0.8608,0.8608,0.8608,0.8608,1139.0],["1986-06-06",0.8544,0.8544,0.8354,0.8481,1233605.0],["1986-06-09",0.8418,0.8418,0.8354,0.8418,105933.0],["1986-06-10",0.8418,0.8481,0.8228,0.8354,100238.0],["1986-06-11",0.8354,0.8734,0.8228,0.8734,569531.0],["1986-06-12",0.8734,0.8797,0.8608,0.8734,562697.0],["1986-06-13",0.8734,0.8734,0.8734,0.8734,4556.0],["1986-06-16",0.8734,0.8861,0.8608,0.8734,231230.0],["1986-06-17",0.8734,0.8734,0.8734,0.8734,33033.0],["1986-06-18",0.8734,0.9114,0.8608,0.8734,322355.0],["1986-06-19",0.8734,0.8861,0.8608,0.8734,144661.0],["1986-06-20",0.8734,0.8734,0.8734,0.8734,37589.0],["1986-06-23",0.8734,0.8861,0.8608,0.8608,45563.0],["1986-06-24",0.8608,0.8861,0.8544,0.8544,108211.0],["1986-06-25",0.8608,0.8861,0.8608,0.8734,56953.0],["1986-06-26",0.8734,0.8861,0.8734,0.8861,801900.0],["1986-06-27",0.8861,0.8987,0.8354,0.8354,94542.0],["1986-06-30",0.8354,0.8608,0.8354,0.8608,74039.0],["1986-07-01",0.8608,0.8608,0.8481,0.8608,117323.0],["1986-07-02",0.8608,0.8734,0.8608,0.8608,64927.0],["1986-07-03",0.8608,0.8734,0.8608,0.8734,61509.0],["1986-07-07",0.8734,0.8734,0.8608,0.8671,527386.0],["1986-07-08",0.8671,0.8734,0.8608,0.8734,241481.0],["1986-07-09",0.8734,0.8734,0.8608,0.8734,94542.0],["1986-07-10",0.8734,0.8924,0.8608,0.8797,651544.0],["1986-07-11",0.8797,0.8861,0.8734,0.8734,729000.0],["1986-07-14",0.8734,0.8861,0.8608,0.8861,23920.0],["1986-07-15",0.8734,0.8734,0.8608,0.8608,170859.0],["1986-07-16",0.8608,0.8861,0.8354,0.8354,187945.0],["1986-07-17",0.8354,0.8354,0.7975,0.8228,158330.0],["1986-07-18",0.8228,0.8228,0.7975,0.8101,71761.0],["1986-07-21",0.8101,0.8228,0.7975,0.8228,231230.0],["1986-07-22",0.8228,0.8354,0.7975,0.8354,36450.0],["1986-07-23",0.7975,0.7975,0.7468,0.7468,118463.0],["1986-07-24",0.7468,0.7595,0.5443,0.5696,2114100.0],["1986-07-25",0.5696,0.5823,0.557,0.5696,223256.0],["1986-07-28",0.5696,0.5696,0.5316,0.557,1065023.0],["1986-07-29",0.557,0.557,0.5316,0.538,1331564.0],["1986-07-30",0.538,0.5443,0.5316,0.5443,195919.0],["1986-07-31",0.5443,0.5696,0.5316,0.5696,1350928.0],["1986-08-01",0.5696,0.5696,0.5696,0.5696,72900.0],["1986-08-04",0.5696,0.5823,0.5696,0.5823,103655.0],["1986-08-05",0.5823,0.6202,0.5696,0.6076,599147.0],["1986-08-06",0.6076,0.6329,0.6076,0.6076,80873.0],["1986-08-07",0.6076,0.6329,0.6076,0.6329,485241.0],["1986-08-08",0.6329,0.6329,0.6076,0.6076,46702.0],["1986-08-11",0.6076,0.6329,0.6076,0.6329,235786.0],["1986-08-12",0.6329,0.6329,0.6202,0.6202,120741.0],["1986-08-13",0.6202,0.6329,0.6076,0.6329,183389.0],["1986-08-14",0.6202,0.6202,0.5949,0.6076,732417.0],["1986-08-15",0.6076,0.6202,0.5949,0.5949,337163.0],["1986-08-18",0.5949,0.6076,0.5823,0.6076,174277.0],["1986-08-19",0.6076,0.6076,0.5949,0.5949,28477.0],["1986-08-20",0.5949,0.6076,0.5949,0.6076,43284.0],["1986-08-21",0.6076,0.6582,0.6076,0.6582,628763.0],["1986-08-22",0.6582,0.6835,0.6582,0.6582,91125.0],["1986-08-25",0.6582,0.6835,0.6582,0.6835,111628.0],["1986-08-26",0.6899,0.6962,0.6899,0.6899,45563.0],["1986-08-27",0.6962,0.7215,0.6962,0.6962,118463.0],["1986-08-28",0.6962,0.7215,0.6835,0.7025,308686.0],["1986-08-29",0.7025,0.7152,0.6962,0.6962,261984.0],["1986-09-02",0.6962,0.7089,0.6772,0.6772,74039.0],["1986-09-03",0.6709,0.6709,0.6709,0.6709,1139.0],["1986-09-04",0.6709,0.6835,0.6582,0.6582,105933.0],["1986-09-05",0.6835,0.6835,0.6835,0.6835,5695.0],["1986-09-08",0.6709,0.6709,0.6202,0.6202,99098.0],["1986-09-09",0.6202,0.6329,0.5823,0.5823,121880.0],["1986-09-10",0.5823,0.6076,0.5823,0.5823,176555.0],["1986-09-11",0.5823,0.5823,0.557,0.557,279070.0],["1986-09-12",0.557,0.5696,0.557,0.557,38728.0],["1986-09-15",0.557,0.5696,0.557,0.5696,276792.0],["1986-09-16",0.5696,0.5886,0.557,0.5696,593452.0],["1986-09-17",0.5696,0.5823,0.557,0.557,37589.0],["1986-09-18",0.557,0.5759,0.557,0.557,118463.0],["1986-09-19",0.557,0.5823,0.557,0.5823,142383.0],["1986-09-22",0.5696,0.5696,0.5696,0.5696,11391.0],["1986-09-23",0.5759,0.5823,0.5759,0.5823,52397.0],["1986-09-24",0.5823,0.5823,0.5696,0.5696,23920.0],["1986-09-25",0.5823,0.6076,0.5823,0.5823,58092.0],["1986-09-26",0.5823,0.6076,0.5823,0.6013,170859.0],["1986-09-29",0.6013,0.6456,0.5949,0.6329,247177.0],["1986-09-30",0.6329,0.6709,0.6329,0.6582,67205.0],["1986-10-01",0.6582,0.6582,0.6329,0.6456,372473.0],["1986-10-02",0.6456,0.6456,0.6456,0.6456,0.0],["1986-10-03",0.6456,0.6582,0.6329,0.6582,20503.0],["1986-10-06",0.6329,0.6329,0.6329,0.6329,69483.0],["1986-10-07",0.6329,0.6582,0.6329,0.6329,130992.0],["1986-10-08",0.6329,0.6456,0.6329,0.6456,58092.0],["1986-10-09",0.6456,0.6456,0.6456,0.6456,34172.0],["1986-10-10",0.6456,0.6456,0.6456,0.6456,0.0],["1986-10-13",0.6329,0.6329,0.6329,0.6329,29616.0],["1986-10-14",0.6329,0.6456,0.6202,0.6456,38728.0],["1986-10-15",0.6456,0.6456,0.6329,0.6329,340580.0],["1986-10-16",0.6329,0.6329,0.6329,0.6329,1139.0],["1986-10-17",0.6329,0.6329,0.6329,0.6329,14808.0],["1986-10-20",0.6329,0.6456,0.6329,0.6329,161747.0],["1986-10-21",0.6329,0.6456,0.6329,0.6329,201614.0],["1986-10-22",0.6456,0.6456,0.6456,0.6456,2278.0],["1986-10-23",0.6329,0.6329,0.6202,0.6329,29616.0],["1986-10-24",0.6202,0.6202,0.5696,0.5696,318938.0],["1986-10-27",0.5696,0.5949,0.557,0.5949,150356.0],["1986-10-28",0.5949,0.6202,0.5823,0.6202,1422689.0],["1986-10-29",0.6202,0.6329,0.6076,0.6329,75178.0],["1986-10-30",0.6329,0.6582,0.6329,0.6329,42145.0],["1986-10-31",0.6329,0.6456,0.6329,0.6329,467016.0],["1986-11-03",0.6329,0.6329,0.6329,0.6329,46702.0],["1986-11-04",0.6329,0.6582,0.6202,0.6582,191363.0],["1986-11-05",0.6582,0.6582,0.6202,0.6456,39867.0],["1986-11-06",0.6456,0.6582,0.6329,0.6329,27338.0],["1986-11-07",0.6329,0.6582,0.6329,0.6329,2278.0],["1986-11-10",0.6329,0.6582,0.6329,0.6329,14808.0],["1986-11-11",0.6329,0.6582,0.6329,0.6582,12530.0],["1986-11-12",0.6456,0.6456,0.6392,0.6456,194780.0],["1986-11-13",0.6456,0.6582,0.6456,0.6456,48980.0],["1986-11-14",0.6456,0.6456,0.6456,0.6456,0.0],["1986-11-17",0.6456,0.6582,0.6456,0.6582,92264.0],["1986-11-18",0.6582,0.6582,0.6329,0.6392,105933.0],["1986-11-19",0.6392,0.6456,0.6202,0.6202,185667.0],["1986-11-20",0.6202,0.6202,0.6202,0.6202,5695.0],["1986-11-21",0.6202,0.6329,0.6076,0.6329,59231.0],["1986-11-24",0.6329,0.6329,0.6202,0.6202,10252.0],["1986-11-25",0.6202,0.6202,0.6202,0.6202,0.0],["1986-11-26",0.6202,0.6329,0.6202,0.6329,6834.0],["1986-11-28",0.6202,0.6202,0.6202,0.6202,1139.0],["1986-12-01",0.6202,0.6392,0.6202,0.6329,128714.0],["1986-12-02",0.6329,0.6456,0.6202,0.6202,23920.0],["1986-12-03",0.6202,0.6456,0.6202,0.6202,23920.0],["1986-12-04",0.6202,0.6456,0.6202,0.6329,160608.0],["1986-12-05",0.6329,0.6582,0.6202,0.6329,117323.0],["1986-12-08",0.6329,0.6456,0.6329,0.6456,20503.0],["1986-12-09",0.6456,0.6709,0.6456,0.6709,96820.0],["1986-12-10",0.6709,0.6709,0.6582,0.6709,10252.0],["1986-12-11",0.6709,0.6835,0.6582,0.6582,104794.0],["1986-12-12",0.6582,0.6709,0.6582,0.6582,11391.0],["1986-12-15",0.6582,0.6709,0.6582,0.6582,104794.0],["1986-12-16",0.6582,0.6582,0.6582,0.6582,71761.0],["1986-12-17",0.6582,0.6709,0.6582,0.6646,54675.0],["1986-12-18",0.6645,0.6709,0.6582,0.6582,55814.0],["1986-12-19",0.6582,0.6709,0.6582,0.6646,42145.0],["1986-12-22",0.6582,0.6582,0.6582,0.6582,22781.0],["1986-12-23",0.6582,0.6709,0.6329,0.6582,46702.0],["1986-12-24",0.6582,0.6835,0.6329,0.6456,603703.0],["1986-12-26",0.6456,0.6456,0.6456,0.6456,0.0],["1986-12-29",0.6456,0.6709,0.6329,0.6709,123019.0],["1986-12-30",0.6709,0.6835,0.6709,0.6709,119602.0],["1986-12-31",0.6709,0.6835,0.6582,0.6582,69483.0],["1987-01-02",0.6835,0.7215,0.6835,0.7089,315520.0],["1987-01-05",0.7089,0.7342,0.7089,0.7089,140105.0],["1987-01-06",0.7089,0.7342,0.7089,0.7089,39867.0],["1987-01-07",0.7089,0.7342,0.7089,0.7089,145800.0],["1987-01-08",0.7089,0.7089,0.7089,0.7089,3417.0],["1987-01-09",0.7089,0.7215,0.7089,0.7215,108211.0],["1987-01-12",0.7152,0.7152,0.6962,0.7089,340580.0],["1987-01-13",0.6962,0.6962,0.6962,0.6962,41006.0],["1987-01-14",0.6962,0.7089,0.6899,0.6962,102516.0],["1987-01-15",0.6962,0.6962,0.6835,0.6962,38728.0],["1987-01-16",0.6962,0.6962,0.6962,0.6962,0.0],["1987-01-19",0.6962,0.6962,0.6835,0.6835,15947.0],["1987-01-20",0.6835,0.6962,0.6835,0.6835,34172.0],["1987-01-21",0.6835,0.6962,0.6835,0.6962,55814.0],["1987-01-22",0.6962,0.6962,0.6835,0.6962,18225.0],["1987-01-23",0.6962,0.6962,0.6835,0.6962,74039.0],["1987-01-26",0.6962,0.6962,0.6835,0.6962,63788.0],["1987-01-27",0.6835,0.6835,0.6835,0.6835,22781.0],["1987-01-28",0.6962,0.6962,0.6962,0.6962,3417.0],["1987-01-29",0.6962,0.6962,0.6962,0.6962,0.0],["1987-01-30",0.6962,0.6962,0.6835,0.6962,408923.0],["1987-02-02",0.6962,0.6962,0.6962,0.6962,3417.0],["1987-02-03",0.6835,0.6835,0.6835,0.6835,1139.0],["1987-02-04",0.6835,0.6962,0.6835,0.6835,9113.0],["1987-02-05",0.6835,0.6962,0.6582,0.6835,129853.0],["1987-02-06",0.6835,0.6962,0.6582,0.6582,29616.0],["1987-02-09",0.6582,0.6582,0.6582,0.6582,12530.0],["1987-02-10",0.6582,0.6582,0.6582,0.6582,12530.0],["1987-02-11",0.6962,0.6962,0.6962,0.6962,111628.0],["1987-02-12",0.6962,0.6962,0.6962,0.6962,1139.0],["1987-02-13",0.6582,0.6582,0.6582,0.6582,5695.0],["1987-02-17",0.6709,0.6962,0.6709,0.6709,58092.0],["1987-02-18",0.6709,0.6962,0.6582,0.6582,18225.0],["1987-02-19",0.6582,0.6835,0.6456,0.6835,960230.0],["1987-02-20",0.6835,0.6835,0.6582,0.6709,79734.0],["1987-02-23",0.6582,0.6582,0.6329,0.6456,74039.0],["1987-02-24",0.6392,0.6392,0.6202,0.6202,274514.0],["1987-02-25",0.6202,0.6456,0.6202,0.6456,34172.0],["1987-02-26",0.6456,0.6456,0.557,0.5823,152634.0],["1987-02-27",0.5823,0.5823,0.5696,0.5823,285905.0],["1987-03-02",0.5823,0.5823,0.5823,0.5823,62648.0],["1987-03-03",0.5823,0.5823,0.5443,0.5443,82013.0],["1987-03-04",0.5443,0.5443,0.519,0.519,88847.0],["1987-03-05",0.519,0.557,0.5127,0.557,3927488.0],["1987-03-06",0.557,0.557,0.5316,0.557,700523.0],["1987-03-09",0.557,0.557,0.5316,0.557,157191.0],["1987-03-10",0.557,0.557,0.5316,0.557,308686.0],["1987-03-11",0.557,0.5949,0.5443,0.5949,1312200.0],["1987-03-12",0.5949,0.5949,0.5759,0.5949,695967.0],["1987-03-13",0.5949,0.6076,0.5823,0.5949,439678.0],["1987-03-16",0.5949,0.5949,0.5823,0.5823,205031.0],["1987-03-17",0.5949,0.6709,0.5949,0.6582,380447.0],["1987-03-18",0.6582,0.6709,0.6202,0.6202,322355.0],["1987-03-19",0.6456,0.6835,0.6456,0.6456,364500.0],["1987-03-20",0.6456,0.6582,0.6456,0.6582,160608.0],["1987-03-23",0.6456,0.6456,0.6013,0.6456,660656.0],["1987-03-24",0.6456,0.6709,0.6329,0.6456,423731.0],["1987-03-25",0.6456,0.6835,0.6456,0.6582,154913.0],["1987-03-26",0.6582,0.6835,0.6582,0.6835,71761.0],["1987-03-27",0.6835,0.7089,0.6582,0.6835,243759.0],["1987-03-30",0.6835,0.6962,0.6709,0.6835,266541.0],["1987-03-31",0.6835,0.6962,0.6709,0.6962,223256.0],["1987-04-01",0.6962,0.7215,0.6709,0.6962,241481.0],["1987-04-02",0.6962,0.7215,0.6962,0.6962,74039.0],["1987-04-03",0.6962,0.7215,0.6962,0.7215,47841.0],["1987-04-06",0.7215,0.7215,0.6962,0.6962,36450.0],["1987-04-07",0.6962,0.7089,0.6962,0.6962,33033.0],["1987-04-08",0.6962,0.7089,0.6899,0.6899,113906.0],["1987-04-09",0.6899,0.7089,0.6709,0.6835,170859.0],["1987-04-10",0.6835,0.6835,0.6709,0.6835,21642.0],["1987-04-13",0.6835,0.6835,0.6582,0.6835,159469.0],["1987-04-14",0.6709,0.6709,0.6329,0.6519,240342.0],["1987-04-15",0.6582,0.6835,0.6582,0.6835,47841.0],["1987-04-16",0.6835,0.7089,0.6709,0.6962,268819.0],["1987-04-20",0.6962,0.7089,0.6962,0.7089,66066.0],["1987-04-21",0.7089,0.7089,0.6835,0.6962,68344.0],["1987-04-22",0.6962,0.6962,0.6582,0.6709,347414.0],["1987-04-23",0.6709,0.6709,0.6456,0.6456,60370.0],["1987-04-24",0.6456,0.6582,0.6329,0.6329,55814.0],["1987-04-27",0.6329,0.6329,0.6076,0.6202,51258.0],["1987-04-28",0.6202,0.6329,0.6202,0.6329,47841.0],["1987-04-29",0.6329,0.6329,0.6202,0.6329,92264.0],["1987-04-30",0.6329,0.6329,0.6329,0.6329,17086.0],["1987-05-01",0.6329,0.6329,0.6202,0.6202,191363.0],["1987-05-04",0.6202,0.6202,0.6202,0.6202,3417.0],["1987-05-05",0.6202,0.7089,0.6202,0.6835,239203.0],["1987-05-06",0.6962,0.7089,0.6962,0.7089,288183.0],["1987-05-07",0.7089,0.7089,0.6835,0.6835,256289.0],["1987-05-08",0.6835,0.7089,0.6709,0.7089,36450.0],["1987-05-11",0.7089,0.7215,0.6835,0.6962,124158.0],["1987-05-12",0.6962,0.7215,0.6962,0.7215,107072.0],["1987-05-13",0.7215,0.7215,0.6962,0.7089,91125.0],["1987-05-14",0.7089,0.7215,0.7089,0.7215,64927.0],["1987-05-15",0.7215,0.7215,0.6962,0.6962,13669.0],["1987-05-18",0.6962,0.7089,0.6835,0.6835,128714.0],["1987-05-19",0.6835,0.6962,0.6582,0.6582,83152.0],["1987-05-20",0.6582,0.6709,0.6329,0.6646,28477.0],["1987-05-21",0.6709,0.6709,0.6709,0.6709,1139.0],["1987-05-22",0.6582,0.6582,0.6329,0.6582,15947.0],["1987-05-26",0.6329,0.6329,0.6329,0.6329,11391.0],["1987-05-27",0.6329,0.6582,0.6329,0.6582,26198.0],["1987-05-28",0.6582,0.6582,0.6582,0.6582,6834.0],["1987-05-29",0.6582,0.6709,0.6456,0.6582,68344.0],["1987-06-01",0.6582,0.7215,0.6582,0.7215,463598.0],["1987-06-02",0.7215,0.7215,0.6835,0.6835,19364.0],["1987-06-03",0.6835,0.7215,0.6835,0.6835,31894.0],["1987-06-04",0.7089,0.7342,0.7089,0.7089,130992.0],["1987-06-05",0.7089,0.7342,0.7089,0.7342,111628.0],["1987-06-08",0.7342,0.7848,0.7342,0.7848,477267.0],["1987-06-09",0.7595,0.7595,0.7342,0.7595,47841.0],["1987-06-10",0.7595,0.7848,0.7595,0.7848,157191.0],["1987-06-11",0.7848,0.7975,0.7721,0.7848,83152.0],["1987-06-12",0.7848,0.8101,0.7848,0.8101,219839.0],["1987-06-15",0.8101,0.8101,0.7848,0.7848,217561.0],["1987-06-16",0.7848,0.8101,0.7848,0.7848,62648.0],["1987-06-17",0.7848,0.7975,0.7848,0.7848,143522.0],["1987-06-18",0.7848,0.8164,0.7848,0.8164,218700.0],["1987-06-19",0.8164,0.8228,0.7975,0.7975,18225.0],["1987-06-22",0.7975,0.8228,0.7975,0.8101,124158.0],["1987-06-23",0.8101,0.8228,0.7975,0.8101,583200.0],["1987-06-24",0.8101,0.8228,0.8101,0.8228,84291.0],["1987-06-25",0.8228,0.8228,0.8101,0.8228,276792.0],["1987-06-26",0.8228,0.8228,0.8101,0.8228,142383.0],["1987-06-29",0.8228,0.8228,0.8101,0.8228,63788.0],["1987-06-30",0.8228,0.8228,0.8101,0.8101,67205.0],["1987-07-01",0.8101,0.8228,0.8101,0.8164,149217.0],["1987-07-02",0.8164,0.8228,0.7975,0.8101,60370.0],["1987-07-06",0.8101,0.8228,0.7975,0.8228,154913.0],["1987-07-07",0.8228,0.8228,0.7975,0.7975,113906.0],["1987-07-08",0.7975,0.8228,0.7975,0.7975,61509.0],["1987-07-09",0.7975,0.8101,0.7848,0.7848,42145.0],["1987-07-10",0.7848,0.8101,0.7848,0.8101,35311.0],["1987-07-13",0.8101,0.8101,0.7848,0.7848,18225.0],["1987-07-14",0.7848,0.7848,0.7848,0.7848,39867.0],["1987-07-15",0.7848,0.7848,0.7848,0.7848,5695.0],["1987-07-16",0.7848,0.7848,0.7848,0.7848,68344.0],["1987-07-17",0.7848,0.7848,0.7721,0.7721,71761.0],["1987-07-20",0.7721,0.7975,0.7721,0.7721,2278.0],["1987-07-21",0.7721,0.7721,0.7595,0.7595,46702.0],["1987-07-22",0.7595,0.7721,0.7595,0.7721,35311.0],["1987-07-23",0.7721,0.7721,0.7468,0.7468,61509.0],["1987-07-24",0.7468,0.7721,0.7468,0.7721,20503.0],["1987-07-27",0.7721,0.7721,0.7721,0.7721,2278.0],["1987-07-28",0.7595,0.7595,0.7468,0.7468,53536.0],["1987-07-29",0.7468,0.7595,0.7468,0.7595,4556.0],["1987-07-30",0.7595,0.7595,0.7342,0.7595,1044520.0],["1987-07-31",0.7595,0.7595,0.7595,0.7595,14808.0],["1987-08-03",0.7532,0.7532,0.7468,0.7532,227813.0],["1987-08-04",0.7532,0.7595,0.7468,0.7468,7973.0],["1987-08-05",0.7468,0.7595,0.7468,0.7595,13669.0],["1987-08-06",0.7595,0.7595,0.7468,0.7468,11391.0],["1987-08-07",0.7468,0.7595,0.7468,0.7468,41006.0],["1987-08-10",0.7468,0.7595,0.7468,0.7468,70622.0],["1987-08-11",0.7468,0.7658,0.7468,0.7595,310964.0],["1987-08-12",0.7595,0.7975,0.7595,0.7595,101377.0],["1987-08-13",0.7595,0.7848,0.7595,0.7848,63788.0],["1987-08-14",0.7658,0.7658,0.7468,0.7595,105933.0],["1987-08-17",0.7468,0.7468,0.7215,0.7468,78595.0],["1987-08-18",0.7468,0.7468,0.7215,0.7215,13669.0],["1987-08-19",0.7215,0.7215,0.7215,0.7215,2278.0],["1987-08-20",0.7215,0.7468,0.7215,0.7215,14808.0],["1987-08-21",0.7215,0.7468,0.7215,0.7342,25059.0],["1987-08-24",0.7342,0.7342,0.7342,0.7342,1139.0],["1987-08-25",0.7342,0.7342,0.6962,0.7089,31894.0],["1987-08-26",0.7089,0.7089,0.6709,0.6962,72900.0],["1987-08-27",0.6962,0.7089,0.6962,0.6962,34172.0],["1987-08-28",0.6962,0.7215,0.6962,0.6962,27338.0],["1987-08-31",0.6962,0.7215,0.6962,0.6962,23920.0],["1987-09-01",0.6962,0.7215,0.6962,0.7215,4556.0],["1987-09-02",0.7215,0.7215,0.6962,0.6962,30755.0],["1987-09-03",0.6962,0.6962,0.6962,0.6962,0.0],["1987-09-04",0.6962,0.6962,0.6709,0.6962,109350.0],["1987-09-08",0.6962,0.6962,0.6709,0.6709,108211.0],["1987-09-09",0.6709,0.6962,0.6709,0.6962,70622.0],["1987-09-10",0.6962,0.6962,0.6709,0.6709,4556.0],["1987-09-11",0.6709,0.6962,0.6709,0.6709,15947.0],["1987-09-14",0.6709,0.6962,0.6709,0.6709,42145.0],["1987-09-15",0.6709,0.6709,0.6709,0.6709,56953.0],["1987-09-16",0.6709,0.6962,0.6709,0.6962,9113.0],["1987-09-17",0.6709,0.6709,0.6709,0.6709,9113.0],["1987-09-18",0.6962,0.6962,0.6962,0.6962,4556.0],["1987-09-21",0.6962,0.6962,0.6772,0.6772,30755.0],["1987-09-22",0.6835,0.6835,0.6835,0.6835,58092.0],["1987-09-23",0.6962,0.6962,0.6962,0.6962,10252.0],["1987-09-24",0.6962,0.6962,0.6962,0.6962,2278.0],["1987-09-25",0.6962,0.6962,0.6709,0.6962,47841.0],["1987-09-28",0.6962,0.6962,0.6962,0.6962,29616.0],["1987-09-29",0.6962,0.6962,0.6709,0.6709,11391.0],["1987-09-30",0.6709,0.6962,0.6519,0.6709,562697.0],["1987-10-01",0.6835,0.6835,0.6835,0.6835,3417.0],["1987-10-02",0.6835,0.6835,0.6456,0.6835,66066.0],["1987-10-05",0.6709,0.6709,0.6456,0.6709,48980.0],["1987-10-06",0.6582,0.6582,0.6582,0.6582,17086.0],["1987-10-07",0.6456,0.6456,0.6456,0.6456,9113.0],["1987-10-08",0.6456,0.6519,0.6456,0.6519,29616.0],["1987-10-09",0.6519,0.6709,0.6329,0.6456,953395.0],["1987-10-12",0.6456,0.6456,0.6329,0.6329,45563.0],["1987-10-13",0.6329,0.6329,0.6329,0.6329,11391.0],["1987-10-14",0.6329,0.6329,0.6329,0.6329,0.0],["1987-10-15",0.6329,0.6582,0.6329,0.6329,74039.0],["1987-10-16",0.6329,0.6329,0.557,0.557,140105.0],["1987-10-19",0.5316,0.5316,0.519,0.5316,38728.0],["1987-10-20",0.519,0.519,0.4051,0.4557,153773.0],["1987-10-21",0.4557,0.4683,0.4304,0.4683,198197.0],["1987-10-22",0.4557,0.4557,0.4304,0.4304,137827.0],["1987-10-23",0.4304,0.443,0.4177,0.4177,26198.0],["1987-10-26",0.3924,0.3924,0.3291,0.3544,299573.0],["1987-10-27",0.3544,0.3544,0.3165,0.3354,167442.0],["1987-10-28",0.3354,0.3797,0.3165,0.3418,118463.0],["1987-10-29",0.3418,0.3797,0.3418,0.3797,68344.0],["1987-10-30",0.3797,0.4177,0.3671,0.3671,228952.0],["1987-11-02",0.3671,0.4051,0.3671,0.4051,295017.0],["1987-11-03",0.3797,0.3797,0.3671,0.3797,117323.0],["1987-11-04",0.3797,0.3924,0.3671,0.3924,151495.0],["1987-11-05",0.3924,0.4304,0.3797,0.4051,213005.0],["1987-11-06",0.4051,0.4304,0.4051,0.4177,197058.0],["1987-11-09",0.4177,0.4304,0.4051,0.4177,69483.0],["1987-11-10",0.4177,0.4177,0.4051,0.4051,174277.0],["1987-11-11",0.4051,0.4051,0.4051,0.4051,12530.0],["1987-11-12",0.4177,0.4177,0.4177,0.4177,2278.0],["1987-11-13",0.4177,0.4177,0.4051,0.4177,14808.0],["1987-11-16",0.4177,0.443,0.4051,0.4177,80873.0],["1987-11-17",0.4177,0.4177,0.3797,0.4051,210727.0],["1987-11-18",0.4051,0.4114,0.4051,0.4114,153773.0],["1987-11-19",0.4114,0.4177,0.3924,0.3924,70622.0],["1987-11-20",0.3924,0.4177,0.3924,0.3987,215283.0],["1987-11-23",0.3987,0.4304,0.3924,0.3987,39867.0],["1987-11-24",0.3987,0.4051,0.3924,0.4051,115045.0],["1987-11-25",0.4051,0.4304,0.4051,0.4051,26198.0],["1987-11-27",0.4051,0.4051,0.3924,0.3924,7973.0],["1987-11-30",0.3924,0.4304,0.3924,0.4304,52397.0],["1987-12-01",0.4114,0.4114,0.3797,0.3797,60370.0],["1987-12-02",0.3797,0.4051,0.3797,0.4051,64927.0],["1987-12-03",0.3797,0.3797,0.3797,0.3797,13669.0],["1987-12-04",0.3671,0.3671,0.3418,0.3671,87708.0],["1987-12-07",0.3671,0.3797,0.3418,0.3418,183389.0],["1987-12-08",0.3418,0.3608,0.3418,0.3418,513717.0],["1987-12-09",0.3418,0.3797,0.3418,0.3418,61509.0],["1987-12-10",0.3418,0.3797,0.3418,0.3418,173138.0],["1987-12-11",0.3418,0.3924,0.3418,0.3924,287044.0],["1987-12-14",0.3924,0.4177,0.3797,0.3797,127575.0],["1987-12-15",0.3924,0.4177,0.3924,0.4177,70622.0],["1987-12-16",0.4177,0.4177,0.4177,0.4177,0.0],["1987-12-17",0.4177,0.4557,0.3924,0.443,72900.0],["1987-12-18",0.443,0.481,0.443,0.4557,29616.0],["1987-12-21",0.4557,0.4683,0.443,0.4683,4556.0],["1987-12-22",0.4683,0.4683,0.443,0.4557,72900.0],["1987-12-23",0.4557,0.481,0.4557,0.4557,77456.0],["1987-12-24",0.4557,0.481,0.4557,0.4557,20503.0],["1987-12-28",0.4557,0.4557,0.4557,0.4557,12530.0],["1987-12-29",0.4557,0.481,0.4557,0.481,33033.0],["1987-12-30",0.481,0.481,0.4557,0.4557,12530.0],["1987-12-31",0.4557,0.481,0.4557,0.4557,25059.0],["1988-01-04",0.481,0.481,0.481,0.481,25059.0],["1988-01-05",0.4937,0.5316,0.4937,0.5316,141244.0],["1988-01-06",0.5316,0.5316,0.5063,0.5063,15947.0],["1988-01-07",0.519,0.5696,0.519,0.5696,1016044.0],["1988-01-08",0.5316,0.5316,0.5316,0.5316,7973.0],["1988-01-11",0.5316,0.5316,0.519,0.519,69483.0],["1988-01-12",0.5063,0.5063,0.4937,0.5063,72900.0],["1988-01-13",0.5063,0.5063,0.5063,0.5063,0.0],["1988-01-14",0.481,0.481,0.481,0.481,9113.0],["1988-01-15",0.519,0.519,0.519,0.519,5695.0],["1988-01-18",0.5063,0.5063,0.481,0.5063,6834.0],["1988-01-19",0.481,0.481,0.481,0.481,13669.0],["1988-01-20",0.481,0.481,0.481,0.481,18225.0],["1988-01-21",0.481,0.5063,0.4557,0.5063,25059.0],["1988-01-22",0.4683,0.4683,0.443,0.4683,36450.0],["1988-01-25",0.4557,0.4557,0.443,0.443,767728.0],["1988-01-26",0.443,0.4557,0.443,0.4557,174277.0],["1988-01-27",0.4557,0.4557,0.4557,0.4557,0.0],["1988-01-28",0.443,0.443,0.443,0.443,4556.0],["1988-01-29",0.443,0.443,0.443,0.443,4556.0],["1988-02-01",0.4557,0.481,0.4557,0.4557,41006.0],["1988-02-02",0.4747,0.481,0.4747,0.481,30755.0],["1988-02-03",0.481,0.4937,0.4683,0.4683,919223.0],["1988-02-04",0.4683,0.4937,0.4683,0.4937,17086.0],["1988-02-05",0.4683,0.4683,0.4683,0.4683,12530.0],["1988-02-08",0.5063,0.5063,0.5063,0.5063,5695.0],["1988-02-09",0.5063,0.5063,0.4683,0.5063,59231.0],["1988-02-10",0.5063,0.5063,0.4683,0.5063,13669.0],["1988-02-11",0.4937,0.4937,0.4557,0.4937,118463.0],["1988-02-12",0.481,0.481,0.4683,0.481,39867.0],["1988-02-16",0.481,0.481,0.4557,0.481,33033.0],["1988-02-17",0.4683,0.4683,0.443,0.4683,25059.0],["1988-02-18",0.4683,0.4683,0.4683,0.4683,2278.0],["1988-02-19",0.4683,0.481,0.4557,0.4557,85430.0],["1988-02-22",0.481,0.481,0.481,0.481,9113.0],["1988-02-23",0.481,0.481,0.481,0.481,4556.0],["1988-02-24",0.481,0.481,0.4557,0.481,300713.0],["1988-02-25",0.481,0.481,0.481,0.481,3417.0],["1988-02-26",0.481,0.481,0.481,0.481,12530.0],["1988-02-29",0.481,0.481,0.443,0.481,20503.0],["1988-03-01",0.481,0.4937,0.4557,0.4937,2582255.0],["1988-03-02",0.4937,0.5063,0.4683,0.481,258567.0],["1988-03-03",0.5063,0.5063,0.5063,0.5063,1139.0],["1988-03-04",0.5063,0.519,0.5063,0.519,75178.0],["1988-03-07",0.519,0.519,0.519,0.519,18225.0],["1988-03-08",0.519,0.519,0.4937,0.519,236925.0],["1988-03-09",0.519,0.519,0.4937,0.5063,333745.0],["1988-03-10",0.5063,0.519,0.5063,0.519,849741.0],["1988-03-11",0.519,0.519,0.4937,0.4937,42145.0],["1988-03-14",0.4937,0.519,0.4937,0.519,97959.0],["1988-03-15",0.519,0.5316,0.5063,0.5316,152634.0],["1988-03-16",0.5316,0.5316,0.5316,0.5316,21642.0],["1988-03-17",0.5316,0.5316,0.5063,0.5316,19364.0],["1988-03-18",0.5253,0.5253,0.519,0.519,96820.0],["1988-03-21",0.519,0.5443,0.519,0.5316,358805.0],["1988-03-22",0.5316,0.557,0.4937,0.557,280209.0],["1988-03-23",0.557,0.557,0.519,0.519,400950.0],["1988-03-24",0.519,0.5443,0.5063,0.519,252872.0],["1988-03-25",0.519,0.557,0.5063,0.5506,651544.0],["1988-03-28",0.5506,0.5696,0.5443,0.557,506883.0],["1988-03-29",0.557,0.5696,0.557,0.557,277931.0],["1988-03-30",0.557,0.5696,0.557,0.557,729000.0],["1988-03-31",0.557,0.5696,0.5443,0.5696,11391.0],["1988-04-04",0.5443,0.5443,0.5443,0.5443,2278.0],["1988-04-05",0.5443,0.5696,0.5443,0.5443,9113.0],["1988-04-06",0.5443,0.557,0.5443,0.5443,387281.0],["1988-04-07",0.5443,0.5443,0.5443,0.5443,83152.0],["1988-04-08",0.5443,0.557,0.5443,0.5443,27338.0],["1988-04-11",0.5443,0.557,0.5443,0.5443,798483.0],["1988-04-12",0.557,0.557,0.557,0.557,5695.0],["1988-04-13",0.5443,0.5443,0.5443,0.5443,9113.0],["1988-04-14",0.5443,0.557,0.5316,0.557,13669.0],["1988-04-15",0.538,0.538,0.519,0.519,61509.0],["1988-04-18",0.519,0.519,0.519,0.519,2278.0],["1988-04-19",0.519,0.5316,0.519,0.5316,26198.0],["1988-04-20",0.519,0.519,0.519,0.519,82013.0],["1988-04-21",0.519,0.5316,0.519,0.5316,152634.0],["1988-04-22",0.5316,0.5316,0.519,0.5316,109350.0],["1988-04-25",0.519,0.519,0.5063,0.5063,455625.0],["1988-04-26",0.5063,0.5316,0.5063,0.5063,145800.0],["1988-04-27",0.5063,0.5063,0.5063,0.5063,4556.0],["1988-04-28",0.5063,0.5063,0.5063,0.5063,48980.0],["1988-04-29",0.5063,0.5063,0.4937,0.4937,76317.0],["1988-05-02",0.4937,0.519,0.4937,0.4937,11391.0],["1988-05-03",0.4937,0.519,0.4937,0.5063,271097.0],["1988-05-04",0.5063,0.519,0.5063,0.5127,364500.0],["1988-05-05",0.5127,0.519,0.5063,0.519,19364.0],["1988-05-06",0.5063,0.5063,0.5063,0.5063,26198.0],["1988-05-09",0.5063,0.5063,0.481,0.4937,313242.0],["1988-05-10",0.481,0.481,0.4557,0.481,609398.0],["1988-05-11",0.481,0.481,0.4557,0.481,15947.0],["1988-05-12",0.481,0.481,0.481,0.481,0.0],["1988-05-13",0.4557,0.4557,0.4557,0.4557,2278.0],["1988-05-16",0.4557,0.462,0.443,0.4557,60370.0],["1988-05-17",0.4557,0.481,0.443,0.443,77456.0],["1988-05-18",0.443,0.4494,0.4304,0.4304,91125.0],["1988-05-19",0.4304,0.4304,0.4051,0.4114,127575.0],["1988-05-20",0.4114,0.4177,0.3924,0.3924,129853.0],["1988-05-23",0.3924,0.4051,0.3671,0.4051,154913.0],["1988-05-24",0.3797,0.3797,0.3797,0.3797,11391.0],["1988-05-25",0.3797,0.3924,0.3797,0.3924,95681.0],["1988-05-26",0.3924,0.3924,0.3924,0.3924,80873.0],["1988-05-27",0.3924,0.3924,0.3734,0.3797,43284.0],["1988-05-31",0.3797,0.3797,0.3671,0.3671,60370.0],["1988-06-01",0.3671,0.3924,0.3544,0.3671,436261.0],["1988-06-02",0.3671,0.3671,0.3544,0.3544,1963744.0],["1988-06-03",0.3544,0.3797,0.3544,0.3671,121880.0],["1988-06-06",0.3797,0.3797,0.3797,0.3797,4556.0],["1988-06-07",0.3797,0.3797,0.3544,0.3671,169720.0],["1988-06-08",0.3671,0.3671,0.3608,0.3608,11391.0],["1988-06-09",0.3608,0.3671,0.3544,0.3544,17086.0],["1988-06-10",0.3544,0.3797,0.3544,0.3797,247177.0],["1988-06-13",0.3797,0.3924,0.3671,0.3924,682298.0],["1988-06-14",0.3924,0.4177,0.3924,0.4114,634458.0],["1988-06-15",0.4114,0.4114,0.4114,0.4114,84291.0],["1988-06-16",0.4114,0.4114,0.3924,0.4051,89986.0],["1988-06-17",0.4051,0.4051,0.3924,0.4051,14808.0],["1988-06-20",0.4051,0.4051,0.3924,0.4051,142383.0],["1988-06-21",0.4051,0.4177,0.4051,0.4051,192502.0],["1988-06-22",0.4177,0.4304,0.4177,0.4177,203892.0],["1988-06-23",0.4177,0.443,0.4177,0.4367,337163.0],["1988-06-24",0.4367,0.443,0.4177,0.4177,244898.0],["1988-06-27",0.4177,0.4304,0.4177,0.4177,118463.0],["1988-06-28",0.4177,0.4177,0.4051,0.4051,215283.0],["1988-06-29",0.4051,0.4177,0.4051,0.4177,51258.0],["1988-06-30",0.4177,0.5063,0.4051,0.5063,1966022.0],["1988-07-01",0.5063,0.557,0.4557,0.5316,3386433.0],["1988-07-05",0.5316,0.5633,0.5316,0.5443,330328.0],["1988-07-06",0.5443,0.5443,0.519,0.5316,427148.0],["1988-07-07",0.519,0.519,0.481,0.4937,187945.0],["1988-07-08",0.5063,0.519,0.5063,0.519,336023.0],["1988-07-11",0.519,0.5253,0.5063,0.5253,1615191.0],["1988-07-12",0.5253,0.5316,0.5063,0.5253,70622.0],["1988-07-13",0.5253,0.5316,0.5063,0.5316,64927.0],["1988-07-14",0.5316,0.5316,0.519,0.519,85430.0],["1988-07-15",0.519,0.5316,0.519,0.519,47841.0],["1988-07-18",0.519,0.5253,0.5063,0.5253,1258664.0],["1988-07-19",0.5253,0.5316,0.519,0.519,54675.0],["1988-07-20",0.519,0.5316,0.519,0.519,20503.0],["1988-07-21",0.519,0.519,0.519,0.519,12530.0],["1988-07-22",0.519,0.519,0.5063,0.5063,68344.0],["1988-07-25",0.519,0.519,0.519,0.519,1139.0],["1988-07-26",0.4937,0.4937,0.4937,0.4937,1139.0],["1988-07-27",0.4937,0.4937,0.4683,0.481,164025.0],["1988-07-28",0.4683,0.4683,0.4557,0.4683,25059.0],["1988-07-29",0.4683,0.4683,0.443,0.4557,255150.0],["1988-08-01",0.4557,0.4683,0.443,0.4683,48980.0],["1988-08-02",0.4683,0.481,0.4557,0.4557,14808.0],["1988-08-03",0.4557,0.5316,0.4557,0.4937,325772.0],["1988-08-04",0.4937,0.519,0.481,0.481,51258.0],["1988-08-05",0.481,0.519,0.481,0.481,2278.0],["1988-08-08",0.481,0.481,0.481,0.481,0.0],["1988-08-09",0.481,0.481,0.481,0.481,34172.0],["1988-08-10",0.481,0.481,0.4683,0.4683,77456.0],["1988-08-11",0.4683,0.481,0.4683,0.481,74039.0],["1988-08-12",0.481,0.481,0.481,0.481,19364.0],["1988-08-15",0.481,0.4937,0.4683,0.481,69483.0],["1988-08-16",0.481,0.4937,0.4683,0.4937,7973.0],["1988-08-17",0.4937,0.5063,0.481,0.481,113906.0],["1988-08-18",0.481,0.4937,0.481,0.481,35311.0],["1988-08-19",0.481,0.5063,0.481,0.4937,13669.0],["1988-08-22",0.4937,0.5063,0.481,0.4873,213005.0],["1988-08-23",0.4873,0.4937,0.4683,0.4873,80873.0],["1988-08-24",0.4873,0.4937,0.481,0.481,67205.0],["1988-08-25",0.4937,0.5443,0.4937,0.5316,383864.0],["1988-08-26",0.5316,0.557,0.519,0.519,91125.0],["1988-08-29",0.519,0.5443,0.519,0.5316,228952.0],["1988-08-30",0.519,0.519,0.5063,0.5063,56953.0],["1988-08-31",0.5063,0.5063,0.4937,0.5063,47841.0],["1988-09-01",0.5063,0.5063,0.5,0.5,250594.0],["1988-09-02",0.4937,0.4937,0.4937,0.4937,7973.0],["1988-09-06",0.519,0.519,0.519,0.519,3417.0],["1988-09-07",0.519,0.519,0.481,0.4937,88847.0],["1988-09-08",0.4937,0.5063,0.4683,0.481,26198.0],["1988-09-09",0.481,0.481,0.481,0.481,25059.0],["1988-09-12",0.4937,0.5063,0.4937,0.4937,362222.0],["1988-09-13",0.4937,0.5063,0.4937,0.4937,15947.0],["1988-09-14",0.4937,0.5063,0.4937,0.4937,41006.0],["1988-09-15",0.5063,0.5063,0.5063,0.5063,62648.0],["1988-09-16",0.5063,0.5063,0.5063,0.5063,0.0],["1988-09-19",0.481,0.481,0.481,0.481,39867.0],["1988-09-20",0.481,0.481,0.4557,0.4557,113906.0],["1988-09-21",0.4557,0.4683,0.4557,0.4557,12530.0],["1988-09-22",0.4557,0.462,0.443,0.443,154913.0],["1988-09-23",0.443,0.4557,0.4304,0.4304,31894.0],["1988-09-26",0.4557,0.4557,0.4557,0.4557,120741.0],["1988-09-27",0.4557,0.4557,0.443,0.4557,36450.0],["1988-09-28",0.4557,0.4557,0.4557,0.4557,0.0],["1988-09-29",0.4557,0.4683,0.443,0.4683,51258.0],["1988-09-30",0.4683,0.4683,0.443,0.4557,14808.0],["1988-10-03",0.4557,0.5063,0.4557,0.481,213005.0],["1988-10-04",0.481,0.481,0.481,0.481,5695.0],["1988-10-05",0.5063,0.519,0.5063,0.5063,38728.0],["1988-10-06",0.5063,0.5316,0.5063,0.5063,164025.0],["1988-10-07",0.5063,0.5316,0.4937,0.4937,52397.0],["1988-10-10",0.4937,0.4937,0.4937,0.4937,0.0],["1988-10-11",0.481,0.481,0.481,0.481,2278.0],["1988-10-12",0.481,0.5063,0.481,0.5063,30755.0],["1988-10-13",0.5063,0.5063,0.481,0.5063,5695.0],["1988-10-14",0.5063,0.5063,0.481,0.481,37589.0],["1988-10-17",0.481,0.481,0.481,0.481,31894.0],["1988-10-18",0.481,0.481,0.481,0.481,4556.0],["1988-10-19",0.481,0.481,0.481,0.481,3417.0],["1988-10-20",0.481,0.481,0.4683,0.481,43284.0],["1988-10-21",0.4557,0.4557,0.4557,0.4557,1139.0],["1988-10-24",0.4557,0.4557,0.4557,0.4557,14808.0],["1988-10-25",0.4557,0.4683,0.443,0.4683,523969.0],["1988-10-26",0.4683,0.4683,0.4683,0.4683,0.0],["1988-10-27",0.481,0.481,0.481,0.481,2278.0],["1988-10-28",0.443,0.443,0.443,0.443,14808.0],["1988-10-31",0.443,0.4683,0.443,0.443,21642.0],["1988-11-01",0.443,0.4557,0.443,0.4557,22781.0],["1988-11-02",0.4683,0.4683,0.4683,0.4683,6834.0],["1988-11-03",0.4557,0.4557,0.443,0.443,10252.0],["1988-11-04",0.443,0.443,0.443,0.443,17086.0],["1988-11-07",0.443,0.4557,0.443,0.443,128714.0],["1988-11-08",0.443,0.4683,0.443,0.4683,18225.0],["1988-11-09",0.443,0.443,0.443,0.443,7973.0],["1988-11-10",0.443,0.443,0.443,0.443,7973.0],["1988-11-11",0.443,0.4683,0.443,0.4557,246038.0],["1988-11-14",0.443,0.443,0.443,0.443,4556.0],["1988-11-15",0.443,0.4683,0.443,0.443,22781.0],["1988-11-16",0.443,0.4557,0.443,0.443,72900.0],["1988-11-17",0.443,0.4557,0.443,0.4557,52397.0],["1988-11-18",0.4304,0.4304,0.4304,0.4304,2278.0],["1988-11-21",0.443,0.443,0.443,0.443,5695.0],["1988-11-22",0.443,0.4557,0.4304,0.4557,31894.0],["1988-11-23",0.4557,0.4557,0.4304,0.443,48980.0],["1988-11-25",0.4304,0.4304,0.4304,0.4304,11391.0],["1988-11-28",0.4304,0.4557,0.4304,0.4304,61509.0],["1988-11-29",0.4304,0.443,0.4051,0.4051,71761.0],["1988-11-30",0.4177,0.4304,0.4177,0.4304,111628.0],["1988-12-01",0.4304,0.4557,0.4304,0.4557,94542.0],["1988-12-02",0.4557,0.4557,0.4177,0.4304,91125.0],["1988-12-05",0.4304,0.443,0.4177,0.443,70622.0],["1988-12-06",0.443,0.4557,0.4304,0.4557,17086.0],["1988-12-07",0.4557,0.4557,0.4304,0.4304,9113.0],["1988-12-08",0.4304,0.4557,0.4304,0.443,14808.0],["1988-12-09",0.443,0.4683,0.443,0.443,47841.0],["1988-12-12",0.4557,0.4683,0.4557,0.4557,47841.0],["1988-12-13",0.4557,0.4683,0.4557,0.462,62648.0],["1988-12-14",0.4557,0.4557,0.4557,0.4557,22781.0],["1988-12-15",0.443,0.443,0.443,0.443,5695.0],["1988-12-16",0.443,0.443,0.443,0.443,72900.0],["1988-12-19",0.443,0.4683,0.443,0.443,25059.0],["1988-12-20",0.443,0.443,0.443,0.443,84291.0],["1988-12-21",0.443,0.462,0.443,0.443,91125.0],["1988-12-22",0.443,0.4937,0.443,0.481,184528.0],["1988-12-23",0.481,0.5,0.481,0.5,29616.0],["1988-12-27",0.5,0.5063,0.481,0.5063,4556.0],["1988-12-28",0.5,0.5,0.481,0.481,30755.0],["1988-12-29",0.481,0.4937,0.481,0.481,63788.0],["1988-12-30",0.481,0.5,0.481,0.5,31894.0],["1989-01-03",0.5,0.5,0.481,0.481,67205.0],["1989-01-04",0.481,0.4873,0.481,0.481,56953.0],["1989-01-05",0.481,0.481,0.4683,0.4683,25059.0],["1989-01-06",0.481,0.4937,0.481,0.481,223256.0],["1989-01-09",0.481,0.5063,0.481,0.5063,144661.0],["1989-01-10",0.4937,0.4937,0.481,0.481,144661.0],["1989-01-11",0.481,0.5063,0.481,0.5063,18225.0],["1989-01-12",0.5,0.5,0.481,0.5,27338.0],["1989-01-13",0.5,0.5,0.4937,0.4937,15947.0],["1989-01-16",0.4873,0.4873,0.4873,0.4873,17086.0],["1989-01-17",0.4873,0.4873,0.4873,0.4873,0.0],["1989-01-18",0.4873,0.4937,0.481,0.481,61509.0],["1989-01-19",0.481,0.481,0.481,0.481,60370.0],["1989-01-20",0.481,0.4937,0.481,0.4873,47841.0],["1989-01-23",0.4873,0.5,0.4873,0.4937,189084.0],["1989-01-24",0.5,0.5,0.5,0.5,27338.0],["1989-01-25",0.5,0.5127,0.5,0.5127,30755.0],["1989-01-26",0.5127,0.5127,0.5,0.5,55814.0],["1989-01-27",0.5,0.5,0.5,0.5,39867.0],["1989-01-30",0.5,0.5127,0.5,0.5127,26198.0],["1989-01-31",0.5063,0.5063,0.5,0.5063,46702.0],["1989-02-01",0.5127,0.5127,0.5127,0.5127,2278.0],["1989-02-02",0.5127,0.5127,0.5127,0.5127,0.0],["1989-02-03",0.5,0.5,0.5,0.5,60370.0],["1989-02-06",0.5,0.5127,0.5,0.5127,148078.0],["1989-02-07",0.5127,0.519,0.5,0.519,100238.0],["1989-02-08",0.519,0.5316,0.519,0.5316,56953.0],["1989-02-09",0.5316,0.5316,0.5316,0.5316,31894.0],["1989-02-10",0.5316,0.5316,0.519,0.5316,70622.0],["1989-02-13",0.5316,0.5316,0.5253,0.5253,54675.0],["1989-02-14",0.5253,0.538,0.5253,0.5316,34172.0],["1989-02-15",0.5316,0.538,0.5253,0.5253,23920.0],["1989-02-16",0.5253,0.5443,0.5253,0.5316,33033.0],["1989-02-17",0.5316,0.5443,0.5316,0.538,46702.0],["1989-02-21",0.538,0.5443,0.5316,0.5443,160608.0],["1989-02-22",0.5316,0.5316,0.5316,0.5316,27338.0],["1989-02-23",0.5316,0.5316,0.5316,0.5316,0.0],["1989-02-24",0.5316,0.5316,0.5316,0.5316,0.0],["1989-02-27",0.5316,0.5443,0.5316,0.5316,26198.0],["1989-02-28",0.5316,0.5696,0.5316,0.557,92264.0],["1989-03-01",0.557,0.5823,0.557,0.5696,35311.0],["1989-03-02",0.5696,0.5823,0.5443,0.5443,132131.0],["1989-03-03",0.5443,0.557,0.538,0.538,6834.0],["1989-03-06",0.538,0.5506,0.5316,0.5316,9113.0],["1989-03-07",0.5316,0.5443,0.5316,0.5443,134409.0],["1989-03-08",0.538,0.538,0.5316,0.5316,9113.0],["1989-03-09",0.5316,0.5506,0.5316,0.5443,92264.0],["1989-03-10",0.5443,0.5506,0.5443,0.5506,7973.0],["1989-03-13",0.5443,0.5443,0.5443,0.5443,56953.0],["1989-03-14",0.5443,0.5443,0.5443,0.5443,26198.0],["1989-03-15",0.5443,0.5506,0.5443,0.5443,512578.0],["1989-03-16",0.5443,0.5506,0.5443,0.5506,17086.0],["1989-03-17",0.5506,0.5506,0.5316,0.5316,28477.0],["1989-03-20",0.5316,0.5316,0.519,0.519,102516.0],["1989-03-21",0.519,0.5443,0.519,0.5443,134409.0],["1989-03-22",0.5443,0.5443,0.5443,0.5443,4556.0],["1989-03-23",0.5443,0.5506,0.519,0.5506,86569.0],["1989-03-27",0.5316,0.5316,0.5253,0.5316,77456.0],["1989-03-28",0.5342,0.5342,0.5342,0.5342,0.0],["1989-03-29",0.5342,0.5469,0.5278,0.5469,21642.0],["1989-03-30",0.5469,0.5533,0.5342,0.5533,88847.0],["1989-03-31",0.5533,0.5533,0.5469,0.5469,177694.0],["1989-04-03",0.5469,0.5596,0.5469,0.5596,17086.0],["1989-04-04",0.5596,0.5851,0.5596,0.5787,156052.0],["1989-04-05",0.5787,0.5978,0.5723,0.5851,33033.0],["1989-04-06",0.5723,0.5723,0.5596,0.5723,45563.0],["1989-04-07",0.5723,0.5787,0.5533,0.5533,19364.0],["1989-04-10",0.5723,0.5723,0.5723,0.5723,3417.0],["1989-04-11",0.5596,0.5596,0.5533,0.5596,39867.0],["1989-04-12",0.5596,0.566,0.5596,0.5596,26198.0],["1989-04-13",0.5596,0.5596,0.5469,0.5596,13669.0],["1989-04-14",0.5596,0.566,0.5469,0.566,199336.0],["1989-04-17",0.566,0.5723,0.5596,0.5723,7973.0],["1989-04-18",0.5723,0.5787,0.5596,0.5787,436261.0],["1989-04-19",0.5851,0.5851,0.5851,0.5851,9113.0],["1989-04-20",0.5851,0.5851,0.5787,0.5851,80873.0],["1989-04-21",0.5851,0.5851,0.566,0.566,20503.0],["1989-04-24",0.5851,0.5851,0.5851,0.5851,5695.0],["1989-04-25",0.5851,0.5978,0.5851,0.5914,128714.0],["1989-04-26",0.5914,0.5978,0.5787,0.5978,133270.0],["1989-04-27",0.5978,0.6105,0.5787,0.5914,112767.0],["1989-04-28",0.5978,0.6359,0.5978,0.6232,111628.0],["1989-05-01",0.6232,0.6487,0.6232,0.6487,156052.0],["1989-05-02",0.6487,0.6487,0.6232,0.6487,287044.0],["1989-05-03",0.6487,0.6487,0.6232,0.6232,55814.0],["1989-05-04",0.6232,0.6359,0.6105,0.6105,28477.0],["1989-05-05",0.6105,0.6487,0.6105,0.6105,116184.0],["1989-05-08",0.6105,0.6105,0.6105,0.6105,71761.0],["1989-05-09",0.6105,0.6359,0.5978,0.6232,31894.0],["1989-05-10",0.6232,0.6232,0.5851,0.6232,22781.0],["1989-05-11",0.6232,0.6232,0.5851,0.6232,11391.0],["1989-05-12",0.6232,0.6232,0.6232,0.6232,0.0],["1989-05-15",0.6232,0.6232,0.5978,0.6232,50119.0],["1989-05-16",0.6232,0.6232,0.6232,0.6232,2278.0],["1989-05-17",0.6232,0.6232,0.5978,0.6232,70622.0],["1989-05-18",0.6232,0.6232,0.6105,0.6105,228952.0],["1989-05-19",0.6105,0.6232,0.6105,0.6232,64927.0],["1989-05-22",0.6232,0.6359,0.6105,0.6359,35311.0],["1989-05-23",0.6359,0.6359,0.6232,0.6359,67205.0],["1989-05-24",0.6359,0.6359,0.6232,0.6296,84291.0],["1989-05-25",0.6232,0.6232,0.6232,0.6232,71761.0],["1989-05-26",0.6232,0.6359,0.6232,0.6232,79734.0],["1989-05-30",0.6232,0.6359,0.6105,0.6105,256289.0],["1989-05-31",0.6105,0.6105,0.6105,0.6105,5695.0],["1989-06-01",0.6105,0.6232,0.6105,0.6232,37589.0],["1989-06-02",0.6232,0.6741,0.6105,0.6614,266541.0],["1989-06-05",0.6614,0.6614,0.6614,0.6614,10252.0],["1989-06-06",0.6614,0.6614,0.6359,0.6487,241481.0],["1989-06-07",0.6487,0.6614,0.6359,0.6614,10252.0],["1989-06-08",0.6614,0.6614,0.6359,0.6614,9113.0],["1989-06-09",0.6614,0.6614,0.6487,0.6614,48980.0],["1989-06-12",0.6487,0.6487,0.6487,0.6487,3417.0],["1989-06-13",0.6487,0.6614,0.6487,0.6487,15947.0],["1989-06-14",0.6487,0.6487,0.6487,0.6487,13669.0],["1989-06-15",0.6487,0.6487,0.6487,0.6487,0.0],["1989-06-16",0.6359,0.6359,0.6359,0.6359,33033.0],["1989-06-19",0.6232,0.6232,0.6232,0.6232,1139.0],["1989-06-20",0.6232,0.6232,0.6232,0.6232,0.0],["1989-06-21",0.6232,0.6359,0.6232,0.6359,2278.0],["1989-06-22",0.6359,0.6487,0.6232,0.6487,7973.0],["1989-06-23",0.6232,0.6232,0.6232,0.6232,4556.0],["1989-06-26",0.6232,0.6232,0.6232,0.6232,28477.0],["1989-06-27",0.6232,0.6359,0.6232,0.6232,60370.0],["1989-06-28",0.6232,0.6232,0.5978,0.5978,11391.0],["1989-06-29",0.5978,0.6232,0.5978,0.6232,23920.0],["1989-06-30",0.6232,0.6232,0.5978,0.6232,46702.0],["1989-07-03",0.6232,0.6232,0.5978,0.6105,61509.0],["1989-07-05",0.6105,0.6105,0.6105,0.6105,2278.0],["1989-07-06",0.6105,0.6105,0.5978,0.6041,30755.0],["1989-07-07",0.6105,0.6232,0.6105,0.6232,35311.0],["1989-07-10",0.6232,0.6359,0.6105,0.6359,177694.0],["1989-07-11",0.6359,0.6359,0.6232,0.6359,33033.0],["1989-07-12",0.6359,0.6487,0.6232,0.6232,183389.0],["1989-07-13",0.6232,0.6487,0.6105,0.6232,97959.0],["1989-07-14",0.6232,0.6487,0.6232,0.6232,194780.0],["1989-07-17",0.6232,0.6487,0.6232,0.6232,100238.0],["1989-07-18",0.6232,0.6487,0.6232,0.6487,88847.0],["1989-07-19",0.6487,0.6741,0.6359,0.6741,141244.0],["1989-07-20",0.6741,0.6868,0.6614,0.6868,152634.0],["1989-07-21",0.6868,0.7377,0.6741,0.7377,309825.0],["1989-07-24",0.7377,0.7377,0.6995,0.7122,175416.0],["1989-07-25",0.7122,0.725,0.6868,0.7122,133270.0],["1989-07-26",0.7122,0.7122,0.6868,0.7122,68344.0],["1989-07-27",0.7122,0.7122,0.6868,0.6868,83152.0],["1989-07-28",0.6868,0.7122,0.6614,0.6614,154913.0],["1989-07-31",0.6614,0.6868,0.6487,0.6487,141244.0],["1989-08-01",0.6487,0.6614,0.6359,0.6614,63788.0],["1989-08-02",0.6614,0.6614,0.6232,0.6359,202753.0],["1989-08-03",0.6359,0.6359,0.6232,0.6232,55814.0],["1989-08-04",0.6232,0.6487,0.6232,0.6232,26198.0],["1989-08-07",0.6232,0.6487,0.6232,0.6487,70622.0],["1989-08-08",0.6487,0.6614,0.6359,0.6487,342858.0],["1989-08-09",0.6487,0.6487,0.6359,0.6487,85430.0],["1989-08-10",0.6487,0.6487,0.6359,0.6423,634458.0],["1989-08-11",0.6423,0.6487,0.6359,0.6487,86569.0],["1989-08-14",0.6487,0.6487,0.6359,0.6359,295017.0],["1989-08-15",0.6359,0.6487,0.6359,0.6359,159469.0],["1989-08-16",0.6359,0.6487,0.6359,0.6359,207309.0],["1989-08-17",0.6359,0.6487,0.6359,0.6359,94542.0],["1989-08-18",0.6359,0.6614,0.6232,0.6614,117323.0],["1989-08-21",0.6359,0.6359,0.6232,0.6359,193641.0],["1989-08-22",0.6359,0.6359,0.6232,0.6232,326911.0],["1989-08-23",0.6232,0.6359,0.6232,0.6359,63788.0],["1989-08-24",0.6359,0.6359,0.6232,0.6232,79734.0],["1989-08-25",0.6232,0.6359,0.6105,0.6296,134409.0],["1989-08-28",0.6296,0.6359,0.6105,0.6359,215283.0],["1989-08-29",0.6359,0.6487,0.6359,0.6423,233508.0],["1989-08-30",0.6423,0.6487,0.6359,0.6487,99098.0],["1989-08-31",0.6487,0.6487,0.6359,0.6423,150356.0],["1989-09-01",0.6423,0.6487,0.6423,0.6423,31894.0],["1989-09-05",0.6423,0.6487,0.6423,0.6423,116184.0],["1989-09-06",0.6423,0.6614,0.6359,0.6614,274514.0],["1989-09-07",0.6614,0.6614,0.6359,0.6423,92264.0],["1989-09-08",0.6423,0.6487,0.6296,0.6359,452208.0],["1989-09-11",0.6359,0.6487,0.6359,0.6359,85430.0],["1989-09-12",0.6359,0.6423,0.6359,0.6359,140105.0],["1989-09-13",0.6359,0.6359,0.6169,0.6359,632180.0],["1989-09-14",0.6232,0.6232,0.6105,0.6232,133270.0],["1989-09-15",0.6232,0.6359,0.6105,0.6359,279070.0],["1989-09-18",0.6359,0.6359,0.6105,0.6105,97959.0],["1989-09-19",0.6105,0.6232,0.6105,0.6232,695967.0],["1989-09-20",0.6232,0.6232,0.6169,0.6232,76317.0],["1989-09-21",0.6232,0.6487,0.6232,0.6359,158330.0],["1989-09-22",0.6359,0.6487,0.6359,0.6359,259706.0],["1989-09-25",0.6359,0.6487,0.6359,0.6487,52397.0],["1989-09-26",0.6614,0.7377,0.6614,0.7377,3311255.0],["1989-09-27",0.7377,0.7377,0.7122,0.7377,1181208.0],["1989-09-28",0.7504,0.814,0.7504,0.7758,865688.0],["1989-09-29",0.7886,0.8394,0.7886,0.8267,1552542.0],["1989-10-02",0.8267,0.8267,0.8013,0.814,1330425.0],["1989-10-03",0.814,0.8267,0.7886,0.8013,831516.0],["1989-10-04",0.8013,0.814,0.7886,0.7886,700523.0],["1989-10-05",0.8013,0.8267,0.8013,0.8267,864548.0],["1989-10-06",0.8267,0.8522,0.814,0.8394,2160802.0],["1989-10-09",0.8394,0.8522,0.8394,0.8522,356527.0],["1989-10-10",0.8522,0.8649,0.8394,0.8522,298434.0],["1989-10-11",0.8522,0.8649,0.8394,0.8522,134409.0],["1989-10-12",0.8522,0.8649,0.8394,0.8522,296156.0],["1989-10-13",0.8522,0.8649,0.8394,0.8394,423731.0],["1989-10-16",0.814,0.814,0.7758,0.8013,159469.0],["1989-10-17",0.8013,0.8013,0.7886,0.8013,259706.0],["1989-10-18",0.8013,0.8267,0.8013,0.8013,1748461.0],["1989-10-19",0.8013,0.8267,0.8013,0.814,38728.0],["1989-10-20",0.814,0.8649,0.8013,0.8585,190223.0],["1989-10-23",0.8585,0.8649,0.8394,0.8649,82013.0],["1989-10-24",0.8649,0.8649,0.8394,0.8394,259706.0],["1989-10-25",0.8394,0.8776,0.8394,0.8776,299573.0],["1989-10-26",0.8776,0.8903,0.8522,0.8649,217561.0],["1989-10-27",0.8649,0.8776,0.8522,0.8522,633319.0],["1989-10-30",0.8522,0.8776,0.8522,0.8522,7973.0],["1989-10-31",0.8522,0.8776,0.8522,0.8776,45563.0],["1989-11-01",0.8776,0.8776,0.8522,0.8522,1463695.0],["1989-11-02",0.8522,0.8776,0.8522,0.8522,182250.0],["1989-11-03",0.8522,0.8649,0.8522,0.8522,174277.0],["1989-11-06",0.8522,0.8649,0.8522,0.8522,42145.0],["1989-11-07",0.8522,0.8649,0.8458,0.8522,721027.0],["1989-11-08",0.8522,0.8649,0.8522,0.8649,95681.0],["1989-11-09",0.8649,0.8776,0.8522,0.8776,165164.0],["1989-11-10",0.8776,0.8776,0.8522,0.8522,6834.0],["1989-11-13",0.8522,0.8776,0.8522,0.8522,17086.0],["1989-11-14",0.8522,0.8649,0.8522,0.8522,421453.0],["1989-11-15",0.8522,0.8649,0.8522,0.8649,6834.0],["1989-11-16",0.8649,0.8649,0.8649,0.8649,99098.0],["1989-11-17",0.8649,0.8649,0.8522,0.8522,109350.0],["1989-11-20",0.8522,0.8649,0.8522,0.8522,111628.0],["1989-11-21",0.8522,0.8585,0.8522,0.8522,95681.0],["1989-11-22",0.8522,0.8649,0.8522,0.8522,193641.0],["1989-11-24",0.8522,0.8649,0.8522,0.8522,279070.0],["1989-11-27",0.8522,0.8649,0.8522,0.8522,29616.0],["1989-11-28",0.8522,0.8649,0.8522,0.8522,80873.0],["1989-11-29",0.8522,0.8649,0.8522,0.8522,181111.0],["1989-11-30",0.8522,0.8649,0.8522,0.8649,432844.0],["1989-12-01",0.8649,0.8649,0.8522,0.8522,115045.0],["1989-12-04",0.8522,0.8649,0.8522,0.8522,13669.0],["1989-12-05",0.8585,0.9285,0.8585,0.8903,920363.0],["1989-12-06",0.903,0.9412,0.903,0.9157,668630.0],["1989-12-07",0.9157,0.9285,0.9157,0.9285,394116.0],["1989-12-08",0.9285,0.9412,0.9157,0.9412,1028573.0],["1989-12-11",0.9412,0.9412,0.9157,0.9412,233508.0],["1989-12-12",0.9412,0.9412,0.9157,0.9285,39867.0],["1989-12-13",0.9285,0.9412,0.9157,0.9412,329189.0],["1989-12-14",0.9412,0.9412,0.9285,0.9348,44423.0],["1989-12-15",0.9285,0.9285,0.9285,0.9285,19364.0],["1989-12-18",0.9285,0.9412,0.9285,0.9412,406645.0],["1989-12-19",0.9412,0.9412,0.9157,0.9412,43284.0],["1989-12-20",0.9412,0.9412,0.9285,0.9285,87708.0],["1989-12-21",0.9285,0.9539,0.9285,0.9539,134409.0],["1989-12-22",0.9539,0.9539,0.9285,0.9285,429427.0],["1989-12-26",0.9285,0.9412,0.9285,0.9285,231230.0],["1989-12-27",0.9412,0.9666,0.9412,0.9539,87708.0],["1989-12-28",0.9539,0.9666,0.9539,0.9666,47841.0],["1989-12-29",0.9666,0.9793,0.9539,0.9793,19364.0],["1990-01-02",0.9793,0.9793,0.9539,0.9793,108211.0],["1990-01-03",0.9793,0.9793,0.9539,0.9793,727861.0],["1990-01-04",0.9793,1.0048,0.9539,0.9921,389559.0],["1990-01-05",0.9921,1.0557,0.9793,1.0175,2325966.0],["1990-01-08",1.0175,1.0557,1.0048,1.0302,538777.0],["1990-01-09",1.0302,1.0429,0.9666,0.9666,885052.0],["1990-01-10",0.9666,0.9921,0.9539,0.9921,462459.0],["1990-01-11",0.9921,0.9921,0.9539,0.9539,12530.0],["1990-01-12",0.9539,0.9666,0.9412,0.9666,224395.0],["1990-01-15",0.9666,0.9793,0.9412,0.9666,33033.0],["1990-01-16",0.9666,0.9666,0.9412,0.9412,230091.0],["1990-01-17",0.9412,0.9793,0.9412,0.9793,209588.0],["1990-01-18",0.9666,0.9666,0.9539,0.9539,33033.0],["1990-01-19",0.9539,0.9793,0.9539,0.9539,31894.0],["1990-01-22",0.9539,0.9793,0.9412,0.9412,232369.0],["1990-01-23",0.9412,0.9666,0.9157,0.9157,218700.0],["1990-01-24",0.9157,0.9285,0.8267,0.8394,481823.0],["1990-01-25",0.8394,0.8776,0.8267,0.8267,356527.0],["1990-01-26",0.8267,0.8522,0.8267,0.8394,503466.0],["1990-01-29",0.8267,0.8267,0.8267,0.8267,82013.0],["1990-01-30",0.8267,0.8331,0.814,0.814,667491.0],["1990-01-31",0.814,0.8394,0.814,0.8267,210727.0],["1990-02-01",0.8267,0.8394,0.8267,0.8394,30755.0],["1990-02-02",0.8394,0.8522,0.8267,0.8522,116184.0],["1990-02-05",0.8522,0.8776,0.8522,0.8649,293878.0],["1990-02-06",0.8649,0.8903,0.8649,0.8903,71761.0],["1990-02-07",0.8903,0.903,0.8649,0.903,102516.0],["1990-02-08",0.903,0.9157,0.8776,0.9157,39867.0],["1990-02-09",0.9157,0.9412,0.9157,0.9157,43284.0],["1990-02-12",0.9157,0.9412,0.9157,0.9285,533081.0],["1990-02-13",0.9285,0.9412,0.9157,0.9285,1151592.0],["1990-02-14",0.9285,0.9412,0.9285,0.9412,30755.0],["1990-02-15",0.9412,0.9412,0.9157,0.9285,252872.0],["1990-02-16",0.9285,0.9285,0.9157,0.9285,93403.0],["1990-02-20",0.9285,0.9285,0.9157,0.9285,200475.0],["1990-02-21",0.9157,0.9157,0.903,0.903,25059.0],["1990-02-22",0.903,0.903,0.903,0.903,42145.0],["1990-02-23",0.903,0.903,0.8776,0.8839,140105.0],["1990-02-26",0.8839,0.8903,0.8776,0.8903,410063.0],["1990-02-27",0.8903,0.903,0.8776,0.8776,743808.0],["1990-02-28",0.8776,0.8967,0.8776,0.8903,268819.0],["1990-03-01",0.8903,0.903,0.8776,0.8776,102516.0],["1990-03-02",0.8776,0.9157,0.8776,0.8903,770006.0],["1990-03-05",0.8903,0.9157,0.8903,0.9157,107072.0],["1990-03-06",0.9157,0.9285,0.903,0.9285,1289419.0],["1990-03-07",0.9285,0.9412,0.9157,0.9285,678881.0],["1990-03-08",0.9285,0.9285,0.9285,0.9285,51258.0],["1990-03-09",0.9285,0.9412,0.9157,0.9412,137827.0],["1990-03-12",0.9285,0.9285,0.903,0.9157,290461.0],["1990-03-13",0.9157,0.9157,0.903,0.903,199336.0],["1990-03-14",0.903,0.9157,0.903,0.9157,21642.0],["1990-03-15",0.9157,0.9157,0.9157,0.9157,0.0],["1990-03-16",0.9157,0.9157,0.903,0.9157,66066.0],["1990-03-19",0.903,0.903,0.8839,0.8903,3896733.0],["1990-03-20",0.8903,0.9157,0.8903,0.903,438539.0],["1990-03-21",0.903,0.9157,0.903,0.9157,257428.0],["1990-03-22",0.9157,0.9157,0.9157,0.9157,22781.0],["1990-03-23",0.9157,0.9157,0.8903,0.8903,38728.0],["1990-03-26",0.8903,0.9157,0.8903,0.8903,55814.0],["1990-03-27",0.8912,0.9039,0.8912,0.8912,36450.0],["1990-03-28",0.8912,0.9166,0.8912,0.9039,69483.0],["1990-03-29",0.8912,0.9166,0.8912,0.8912,117323.0],["1990-03-30",0.8912,0.8975,0.8912,0.8975,78595.0],["1990-04-02",0.8912,0.9039,0.8912,0.9039,102516.0],["1990-04-03",0.8912,0.9039,0.8912,0.9039,501188.0],["1990-04-04",0.9039,0.9039,0.8784,0.8784,72900.0],["1990-04-05",0.9039,0.9039,0.8784,0.8784,19364.0],["1990-04-06",0.8784,0.8784,0.8784,0.8784,38728.0],["1990-04-09",0.8912,0.9039,0.8784,0.8784,91125.0],["1990-04-10",0.8912,0.9039,0.8784,0.9039,27338.0],["1990-04-11",0.9039,0.9039,0.8912,0.9039,233508.0],["1990-04-12",0.8912,0.9421,0.8912,0.9294,357666.0],["1990-04-16",0.9294,0.9548,0.9294,0.9548,99098.0],["1990-04-17",0.9294,0.9421,0.9294,0.9294,197058.0],["1990-04-18",0.9294,0.9548,0.9294,0.9294,176555.0],["1990-04-19",0.9548,0.9548,0.9294,0.9421,158330.0],["1990-04-20",0.9421,0.9421,0.9166,0.9166,304130.0],["1990-04-23",0.9166,0.9294,0.9166,0.9166,64927.0],["1990-04-24",0.9294,0.9294,0.9166,0.9166,15947.0],["1990-04-25",0.9294,0.9294,0.9166,0.9166,72900.0],["1990-04-26",0.9166,0.9357,0.9166,0.9166,429427.0],["1990-04-27",0.9294,0.9294,0.9166,0.9166,33033.0],["1990-04-30",0.9166,0.9166,0.8912,0.8912,97959.0],["1990-05-01",0.9039,0.9166,0.8912,0.9039,74039.0],["1990-05-02",0.9166,0.9166,0.9166,0.9166,48980.0],["1990-05-03",0.8912,0.8912,0.8912,0.8912,31894.0],["1990-05-04",0.8912,0.9039,0.8912,0.8912,91125.0],["1990-05-07",0.8912,0.9039,0.8912,0.8912,25059.0],["1990-05-08",0.9039,0.9103,0.8912,0.9103,141244.0],["1990-05-09",0.9166,0.9166,0.8912,0.9166,31894.0],["1990-05-10",0.9166,0.9166,0.8912,0.8912,51258.0],["1990-05-11",0.9166,0.9166,0.8912,0.9166,50119.0],["1990-05-14",0.8912,0.9294,0.8912,0.9166,137827.0],["1990-05-15",0.9294,0.9548,0.9039,0.9548,385003.0],["1990-05-16",0.9548,0.9548,0.9294,0.9294,17086.0],["1990-05-17",0.9421,0.9548,0.9294,0.9294,96820.0],["1990-05-18",0.9421,0.9548,0.9421,0.9548,246038.0],["1990-05-21",0.9421,0.993,0.9421,0.9803,687994.0],["1990-05-22",0.993,1.0758,0.9676,1.0694,1370292.0],["1990-05-23",1.0694,1.0821,1.0439,1.0694,1404464.0],["1990-05-24",1.0567,1.0821,1.0567,1.0821,345136.0],["1990-05-25",1.0821,1.0949,1.0567,1.0821,71761.0],["1990-05-29",1.0567,1.0949,1.0567,1.0949,839489.0],["1990-05-30",1.0821,1.1331,1.0821,1.1331,534220.0],["1990-05-31",1.1076,1.1585,1.1076,1.1458,175416.0],["1990-06-01",1.1203,1.184,1.1203,1.1649,326911.0],["1990-06-04",1.1776,1.2222,1.1713,1.1967,502327.0],["1990-06-05",1.2222,1.2349,1.1967,1.2094,664073.0],["1990-06-06",1.2094,1.2349,1.2094,1.2094,969342.0],["1990-06-07",1.1967,1.2349,1.184,1.184,523969.0],["1990-06-08",1.184,1.184,1.184,1.184,222117.0],["1990-06-11",1.2094,1.2094,1.1713,1.1713,160608.0],["1990-06-12",1.1967,1.1967,1.1713,1.1967,132131.0],["1990-06-13",1.1713,1.1967,1.1713,1.184,146939.0],["1990-06-14",1.1713,1.1967,1.1713,1.184,423731.0],["1990-06-15",1.184,1.2094,1.184,1.2094,337163.0],["1990-06-18",1.1967,1.2158,1.1967,1.1967,377030.0],["1990-06-19",1.184,1.184,1.1585,1.1585,161747.0],["1990-06-20",1.1585,1.184,1.1585,1.184,31894.0],["1990-06-21",1.184,1.184,1.1585,1.184,17086.0],["1990-06-22",1.1585,1.184,1.1585,1.184,21642.0],["1990-06-25",1.184,1.184,1.1585,1.1585,43284.0],["1990-06-26",1.1585,1.184,1.1585,1.184,334884.0],["1990-06-27",1.1713,1.1967,1.1713,1.1967,333745.0],["1990-06-28",1.1713,1.1967,1.1713,1.1967,400950.0],["1990-06-29",1.1967,1.2094,1.1713,1.184,192502.0],["1990-07-02",1.2222,1.2731,1.2094,1.2476,356527.0],["1990-07-03",1.2731,1.2731,1.2349,1.2349,31894.0],["1990-07-05",1.2476,1.2731,1.2476,1.2604,218700.0],["1990-07-06",1.2858,1.3049,1.2731,1.2986,130992.0],["1990-07-09",1.2858,1.3113,1.2858,1.3113,19364.0],["1990-07-10",1.3113,1.3113,1.2731,1.2986,100238.0],["1990-07-11",1.3113,1.3113,1.2094,1.2604,772284.0],["1990-07-12",1.2604,1.2604,1.2476,1.2604,145800.0],["1990-07-13",1.2604,1.2604,1.2476,1.2476,28477.0],["1990-07-16",1.2476,1.324,1.2476,1.2858,198197.0],["1990-07-17",1.3368,1.3368,1.2986,1.2986,46702.0],["1990-07-18",1.324,1.324,1.2986,1.2986,25059.0],["1990-07-19",1.2986,1.3113,1.2986,1.2986,68344.0],["1990-07-20",1.2986,1.2986,1.2986,1.2986,0.0],["1990-07-23",1.2858,1.2986,1.2476,1.2604,1528622.0],["1990-07-24",1.2604,1.2731,1.2604,1.2731,56953.0],["1990-07-25",1.2604,1.2604,1.1967,1.2476,4617759.0],["1990-07-26",1.254,1.2604,1.2222,1.2476,1041103.0],["1990-07-27",1.2476,1.2604,1.2476,1.2476,124158.0],["1990-07-30",1.2476,1.254,1.2349,1.2349,251733.0],["1990-07-31",1.2349,1.2604,1.2349,1.2349,87708.0],["1990-08-01",1.2476,1.2476,1.184,1.184,329189.0],["1990-08-02",1.1713,1.184,1.1585,1.1713,179972.0],["1990-08-03",1.1713,1.1713,1.1458,1.1458,92264.0],["1990-08-06",1.1331,1.1331,1.0949,1.1203,320077.0],["1990-08-07",1.1203,1.1585,1.0949,1.1076,228952.0],["1990-08-08",1.1203,1.1713,1.1076,1.1585,242620.0],["1990-08-09",1.184,1.2222,1.184,1.2222,289322.0],["1990-08-10",1.1967,1.2094,1.1967,1.2094,149217.0],["1990-08-13",1.2094,1.2094,1.2094,1.2094,121880.0],["1990-08-14",1.2222,1.2222,1.2094,1.2094,109350.0],["1990-08-15",1.2349,1.2604,1.2222,1.2604,187945.0],["1990-08-16",1.2731,1.2731,1.2349,1.2349,103655.0],["1990-08-17",1.2349,1.2349,1.2094,1.2094,224395.0],["1990-08-20",1.1967,1.1967,1.1458,1.1458,297295.0],["1990-08-21",1.1713,1.1713,1.0821,1.0821,887330.0],["1990-08-22",1.0821,1.0949,1.0694,1.0694,649266.0],["1990-08-23",1.0694,1.0694,1.0439,1.0439,35311.0],["1990-08-24",1.0694,1.0758,1.0439,1.0758,105933.0],["1990-08-27",1.0567,1.1076,1.0567,1.1076,138966.0],["1990-08-28",1.1331,1.1331,1.0949,1.0949,20503.0],["1990-08-29",1.1331,1.1331,1.0694,1.0949,413480.0],["1990-08-30",1.063,1.063,0.993,0.993,4792036.0],["1990-08-31",1.0121,1.0439,1.0058,1.0185,1665309.0],["1990-09-04",1.0439,1.0439,1.0058,1.0439,1189181.0],["1990-09-05",1.0439,1.0439,1.0185,1.0185,1083248.0],["1990-09-06",1.0439,1.0439,0.9166,0.9612,4129102.0],["1990-09-07",0.9803,0.9803,0.9548,0.9676,2396588.0],["1990-09-10",0.9676,0.9803,0.9421,0.9548,2682492.0],["1990-09-11",0.9803,0.9803,0.9548,0.9676,2947894.0],["1990-09-12",0.9548,0.993,0.9548,0.993,2783869.0],["1990-09-13",0.9676,0.993,0.9676,0.9676,880495.0],["1990-09-14",0.9548,0.9676,0.9421,0.9548,1599244.0],["1990-09-17",0.8912,0.9166,0.8402,0.9039,2578838.0],["1990-09-18",0.8912,0.9294,0.8784,0.923,2651738.0],["1990-09-19",0.9166,0.9421,0.9166,0.9357,1470530.0],["1990-09-20",0.9166,0.9357,0.9039,0.9039,380447.0],["1990-09-21",0.9039,0.9166,0.8912,0.8912,3705370.0],["1990-09-24",0.9039,0.9039,0.8657,0.8657,2335078.0],["1990-09-25",0.9039,0.9039,0.9039,0.9039,5695.0],["1990-09-26",0.8657,0.8657,0.853,0.853,505744.0],["1990-09-27",0.8402,0.8657,0.8084,0.8148,1150453.0],["1990-09-28",0.8021,0.8148,0.7766,0.8148,346275.0],["1990-10-01",0.8148,0.8148,0.6493,0.7384,8996316.0],["1990-10-02",0.7511,0.7893,0.7511,0.7639,1055911.0],["1990-10-03",0.7511,0.7766,0.7384,0.7511,373613.0],["1990-10-04",0.7384,0.8275,0.7384,0.7766,1629998.0],["1990-10-05",0.7384,0.7384,0.6811,0.7002,1017183.0],["1990-10-08",0.7002,0.7511,0.7002,0.7257,549028.0],["1990-10-09",0.7002,0.7129,0.6747,0.6875,1746183.0],["1990-10-10",0.662,0.7702,0.6493,0.7129,2238258.0],["1990-10-11",0.7384,0.7384,0.7129,0.7257,296156.0],["1990-10-12",0.7384,0.8021,0.7257,0.7893,1994498.0],["1990-10-15",0.7766,0.8275,0.7766,0.8084,219839.0],["1990-10-16",0.8275,0.8275,0.7766,0.8021,162886.0],["1990-10-17",0.8021,0.8021,0.8021,0.8021,2278.0],["1990-10-18",0.8021,0.8148,0.7766,0.7766,456764.0],["1990-10-19",0.8148,0.8148,0.7766,0.783,1088944.0],["1990-10-22",0.7893,0.7893,0.7384,0.7766,388420.0],["1990-10-23",0.7766,0.7766,0.7511,0.7639,861131.0],["1990-10-24",0.7766,0.7766,0.7511,0.7575,268819.0],["1990-10-25",0.7639,0.7639,0.7002,0.7129,846323.0],["1990-10-26",0.7257,0.7257,0.7002,0.7257,534220.0],["1990-10-29",0.7129,0.7384,0.6747,0.6747,451069.0],["1990-10-30",0.7002,0.7002,0.662,0.7002,1157288.0],["1990-10-31",0.7129,0.7129,0.6938,0.7129,382725.0],["1990-11-01",0.7129,0.7257,0.7002,0.7002,125297.0],["1990-11-02",0.7129,0.7129,0.6875,0.6938,829238.0],["1990-11-05",0.7002,0.7511,0.7002,0.7511,555863.0],["1990-11-06",0.7257,0.7639,0.7257,0.7511,176555.0],["1990-11-07",0.7384,0.7511,0.7257,0.7384,310964.0],["1990-11-08",0.7193,0.7257,0.7129,0.7257,205031.0],["1990-11-09",0.7384,0.783,0.7257,0.783,464738.0],["1990-11-12",0.7639,0.8275,0.7639,0.8275,403228.0],["1990-11-13",0.8275,0.9294,0.8084,0.9039,1077553.0],["1990-11-14",0.9039,0.9166,0.8784,0.8912,489797.0],["1990-11-15",0.8912,0.9294,0.8912,0.923,1074136.0],["1990-11-16",0.9166,0.9421,0.9166,0.9421,642431.0],["1990-11-19",0.9166,0.9803,0.9166,0.9421,587756.0],["1990-11-20",0.9548,0.9803,0.9294,0.9421,533081.0],["1990-11-21",0.9294,0.9548,0.9294,0.9548,502327.0],["1990-11-23",0.9548,0.9548,0.9548,0.9548,29616.0],["1990-11-26",0.9294,0.9803,0.9294,0.9676,293878.0],["1990-11-27",0.9803,0.993,0.9676,0.9803,356527.0],["1990-11-28",0.993,1.0185,0.9803,0.9803,324633.0],["1990-11-29",1.0185,1.0503,1.0058,1.0503,520552.0],["1990-11-30",1.0567,1.0821,1.0185,1.0821,905555.0],["1990-12-03",1.0821,1.1203,1.0821,1.0821,320077.0],["1990-12-04",1.0949,1.1076,1.0694,1.1076,497770.0],["1990-12-05",1.1076,1.1076,1.0694,1.0694,225534.0],["1990-12-06",1.0821,1.0949,1.0694,1.0885,3564127.0],["1990-12-07",1.0567,1.0949,1.0567,1.0821,206170.0],["1990-12-10",1.0567,1.0949,1.0567,1.0694,38728.0],["1990-12-11",1.0694,1.1331,1.0694,1.1331,482963.0],["1990-12-12",1.1331,1.1331,1.1076,1.1267,1164122.0],["1990-12-13",1.1331,1.1331,1.1076,1.1076,37589.0],["1990-12-14",1.1076,1.1203,1.1012,1.1203,256289.0],["1990-12-17",1.1076,1.1076,1.0694,1.0949,586617.0],["1990-12-18",1.0821,1.0949,1.0439,1.0949,1820222.0],["1990-12-19",1.0885,1.0885,1.0694,1.0758,47841.0],["1990-12-20",1.0694,1.0694,1.0694,1.0694,15947.0],["1990-12-21",1.0694,1.1076,1.0694,1.1076,672047.0],["1990-12-24",1.1076,1.1203,1.1076,1.1203,30755.0],["1990-12-26",1.1203,1.1331,1.1203,1.1267,560419.0],["1990-12-27",1.114,1.1331,1.1076,1.1267,1055911.0],["1990-12-28",1.1076,1.1458,1.1076,1.1458,542194.0],["1990-12-31",1.1458,1.1458,1.1267,1.1331,137827.0],["1991-01-02",1.1203,1.1203,1.1203,1.1203,28477.0],["1991-01-03",1.1076,1.1076,1.1076,1.1076,38728.0],["1991-01-04",1.1076,1.1076,1.0949,1.1076,1584436.0],["1991-01-07",1.0949,1.1012,1.0694,1.0758,197058.0],["1991-01-08",1.0694,1.0694,1.0503,1.0694,141244.0],["1991-01-09",1.0439,1.0821,0.9803,0.993,551306.0],["1991-01-10",0.993,1.0312,0.993,1.0185,799622.0],["1991-01-11",1.0312,1.0439,1.0058,1.0248,502327.0],["1991-01-14",1.0058,1.0185,0.993,1.0121,174277.0],["1991-01-15",1.0185,1.0185,0.9994,1.0121,185667.0],["1991-01-16",1.0185,1.0312,1.0185,1.0312,97959.0],["1991-01-17",1.0694,1.0821,1.0439,1.0694,869105.0],["1991-01-18",1.0821,1.114,1.0694,1.1076,604842.0],["1991-01-21",1.0821,1.1076,1.0821,1.0949,436261.0],["1991-01-22",1.1203,1.1331,1.0949,1.1267,790509.0],["1991-01-23",1.1203,1.1331,1.1076,1.114,536498.0],["1991-01-24",1.1076,1.1331,1.1076,1.1267,369056.0],["1991-01-25",1.1203,1.1331,1.1076,1.1203,495492.0],["1991-01-28",1.1203,1.1331,1.1203,1.1331,242620.0],["1991-01-29",1.1203,1.1331,1.1203,1.1267,553584.0],["1991-01-30",1.1331,1.1585,1.1267,1.1522,2289516.0],["1991-01-31",1.1458,1.184,1.1331,1.1713,1080970.0],["1991-02-01",1.184,1.1967,1.1458,1.1967,171998.0],["1991-02-04",1.1967,1.2986,1.1967,1.2986,1401047.0],["1991-02-05",1.2986,1.4004,1.2667,1.3877,1715428.0],["1991-02-06",1.375,1.3877,1.2986,1.324,1306505.0],["1991-02-07",1.3113,1.3368,1.2858,1.324,1267777.0],["1991-02-08",1.324,1.324,1.2731,1.2922,256289.0],["1991-02-11",1.2731,1.3113,1.2604,1.3113,1918181.0],["1991-02-12",1.2986,1.375,1.2986,1.375,709636.0],["1991-02-13",1.3368,1.4131,1.3368,1.375,521691.0],["1991-02-14",1.375,1.4131,1.3622,1.375,394116.0],["1991-02-15",1.3622,1.3877,1.3622,1.3622,194780.0],["1991-02-19",1.3877,1.3877,1.3622,1.3686,572948.0],["1991-02-20",1.3622,1.3877,1.3622,1.375,283627.0],["1991-02-21",1.375,1.4004,1.375,1.4004,44423.0],["1991-02-22",1.375,1.4004,1.375,1.394,398672.0],["1991-02-25",1.3877,1.4131,1.3877,1.3877,176555.0],["1991-02-26",1.375,1.375,1.3113,1.3368,314381.0],["1991-02-27",1.3113,1.3622,1.3113,1.3368,347414.0],["1991-02-28",1.3495,1.3877,1.3495,1.375,797344.0],["1991-03-01",1.3622,1.4641,1.3622,1.4259,1575323.0],["1991-03-04",1.4641,1.515,1.4641,1.4768,1702898.0],["1991-03-05",1.4768,1.6487,1.4641,1.6296,2258761.0],["1991-03-06",1.6296,1.6423,1.4641,1.5023,1904513.0],["1991-03-07",1.5023,1.5277,1.4895,1.5277,527386.0],["1991-03-08",1.5277,1.5277,1.4768,1.4895,698245.0],["1991-03-11",1.4768,1.515,1.4768,1.4895,388420.0],["1991-03-12",1.4641,1.4641,1.375,1.3877,667491.0],["1991-03-13",1.4259,1.4386,1.3877,1.4131,705080.0],["1991-03-14",1.3877,1.4131,1.3877,1.4131,7973.0],["1991-03-15",1.3877,1.4004,1.324,1.324,534220.0],["1991-03-18",1.3368,1.3877,1.3368,1.3622,592313.0],["1991-03-19",1.3877,1.3877,1.3495,1.3495,37589.0],["1991-03-20",1.3622,1.4513,1.3622,1.4513,1192598.0],["1991-03-21",1.4513,1.515,1.4259,1.4959,1062745.0],["1991-03-22",1.4768,1.5023,1.4768,1.5023,138966.0],["1991-03-25",1.5034,1.5034,1.4652,1.4906,437400.0],["1991-03-26",1.4652,1.4906,1.4652,1.4843,652683.0],["1991-03-27",1.4906,1.4906,1.4652,1.4652,260845.0],["1991-03-28",1.4652,1.5225,1.4652,1.5161,539916.0],["1991-04-01",1.497,1.5416,1.497,1.5416,1058189.0],["1991-04-02",1.5289,1.5798,1.5289,1.5798,365639.0],["1991-04-03",1.5798,1.618,1.5798,1.6053,787092.0],["1991-04-04",1.6308,1.6563,1.5926,1.6435,451069.0],["1991-04-05",1.6563,1.6563,1.6053,1.618,841767.0],["1991-04-08",1.6435,1.6563,1.6053,1.618,1275750.0],["1991-04-09",1.5926,1.6435,1.5926,1.618,350831.0],["1991-04-10",1.5989,1.6308,1.5671,1.5926,479545.0],["1991-04-11",1.5926,1.6053,1.5543,1.6053,247177.0],["1991-04-12",1.618,1.618,1.6053,1.6053,1660753.0],["1991-04-15",1.618,1.618,1.5926,1.618,89986.0],["1991-04-16",1.618,1.618,1.5926,1.6053,2128908.0],["1991-04-17",1.5926,1.618,1.5926,1.618,558141.0],["1991-04-18",1.5926,1.618,1.5926,1.5926,1288280.0],["1991-04-19",1.618,1.618,1.5926,1.618,1588992.0],["1991-04-22",1.618,1.618,1.5926,1.6053,418036.0],["1991-04-23",1.618,1.6308,1.5926,1.5926,101377.0],["1991-04-24",1.6308,1.6308,1.5926,1.5926,739252.0],["1991-04-25",1.5926,1.6053,1.5926,1.5926,95681.0],["1991-04-26",1.5926,1.6435,1.5926,1.618,264263.0],["1991-04-29",1.6053,1.6308,1.6053,1.6308,268819.0],["1991-04-30",1.6435,1.6435,1.4906,1.5161,977316.0],["1991-05-01",1.5416,1.5416,1.5161,1.5416,120741.0],["1991-05-02",1.5798,1.6435,1.5671,1.6435,1413577.0],["1991-05-03",1.6435,1.6563,1.6053,1.6563,854297.0],["1991-05-06",1.6563,1.669,1.618,1.6435,252872.0],["1991-05-07",1.669,1.669,1.6435,1.669,725583.0],["1991-05-08",1.6563,1.6945,1.6563,1.669,502327.0],["1991-05-09",1.6945,1.72,1.6818,1.7072,2818041.0],["1991-05-10",1.7072,1.7327,1.6945,1.6945,1292836.0],["1991-05-13",1.7327,1.7327,1.6945,1.72,190223.0],["1991-05-14",1.6945,1.72,1.6563,1.6563,1166400.0],["1991-05-15",1.6435,1.6435,1.5926,1.6308,2071955.0],["1991-05-16",1.6117,1.6308,1.5926,1.6308,324633.0],["1991-05-17",1.6308,1.6308,1.5543,1.5543,813291.0],["1991-05-20",1.5926,1.5926,1.5034,1.5416,1189181.0],["1991-05-21",1.5543,1.5671,1.5289,1.5671,649266.0],["1991-05-22",1.5671,1.5798,1.5416,1.5543,850880.0],["1991-05-23",1.5607,1.5798,1.5607,1.5735,935170.0],["1991-05-24",1.5798,1.5798,1.5671,1.5735,309825.0],["1991-05-28",1.5926,1.6053,1.5671,1.5926,133270.0],["1991-05-29",1.6053,1.6372,1.5926,1.6308,461320.0],["1991-05-30",1.5926,1.6818,1.5926,1.6818,364500.0],["1991-05-31",1.6945,1.7072,1.6563,1.6818,1716567.0],["1991-06-03",1.7072,1.7072,1.669,1.6881,1111725.0],["1991-06-04",1.669,1.6945,1.669,1.6945,349692.0],["1991-06-05",1.669,1.7072,1.669,1.7072,324633.0],["1991-06-06",1.7072,1.7072,1.669,1.669,528525.0],["1991-06-07",1.669,1.6817,1.5798,1.5798,1224492.0],["1991-06-10",1.6053,1.6053,1.5798,1.5798,103655.0],["1991-06-11",1.5671,1.5926,1.5289,1.5671,508022.0],["1991-06-12",1.5671,1.5671,1.4652,1.5161,685716.0],["1991-06-13",1.5416,1.5416,1.4779,1.5289,446513.0],["1991-06-14",1.4906,1.5161,1.4779,1.497,961369.0],["1991-06-17",1.5161,1.5161,1.4524,1.4524,451069.0],["1991-06-18",1.4397,1.4779,1.4397,1.4588,2599341.0],["1991-06-19",1.4906,1.4906,1.4524,1.4524,238064.0],["1991-06-20",1.4524,1.4779,1.4015,1.4269,711914.0],["1991-06-21",1.4269,1.4269,1.4015,1.4015,295017.0],["1991-06-24",1.4269,1.4269,1.376,1.376,531942.0],["1991-06-25",1.3632,1.4015,1.2741,1.2741,1798580.0],["1991-06-26",1.3123,1.3505,1.1849,1.1849,1795163.0],["1991-06-27",1.1849,1.2486,1.1084,1.2231,6165745.0],["1991-06-28",1.2486,1.2868,1.2104,1.2358,3241772.0],["1991-07-01",1.2358,1.2741,1.2104,1.2741,785953.0],["1991-07-02",1.2741,1.2868,1.2358,1.2804,2094736.0],["1991-07-03",1.2486,1.2741,1.2231,1.2295,2787286.0],["1991-07-05",1.2231,1.2486,1.2231,1.2422,856575.0],["1991-07-08",1.2358,1.2741,1.2358,1.2741,1159566.0],["1991-07-09",1.2741,1.3632,1.2741,1.3378,2226867.0],["1991-07-10",1.3632,1.4269,1.3569,1.4015,1339538.0],["1991-07-11",1.4142,1.4142,1.3887,1.4015,463598.0],["1991-07-12",1.4142,1.5289,1.4015,1.4906,1348650.0],["1991-07-15",1.5289,1.5543,1.4906,1.5034,3485531.0],["1991-07-16",1.5034,1.5416,1.5034,1.5416,400950.0],["1991-07-17",1.5034,1.5161,1.3378,1.4524,1317895.0],["1991-07-18",1.4397,1.4779,1.4397,1.4397,566114.0],["1991-07-19",1.4779,1.4779,1.4397,1.4397,75178.0],["1991-07-22",1.4779,1.4779,1.4142,1.4142,264263.0],["1991-07-23",1.4397,1.4397,1.3505,1.376,1000097.0],["1991-07-24",1.376,1.4015,1.3505,1.3569,214144.0],["1991-07-25",1.3505,1.376,1.3378,1.3696,678881.0],["1991-07-26",1.376,1.376,1.3378,1.376,182250.0],["1991-07-29",1.3505,1.376,1.3505,1.3632,2069677.0],["1991-07-30",1.376,1.376,1.3378,1.376,1383961.0],["1991-07-31",1.376,1.376,1.3378,1.3505,271097.0],["1991-08-01",1.376,1.376,1.2358,1.2932,987567.0],["1991-08-02",1.3123,1.376,1.2868,1.376,480684.0],["1991-08-05",1.3887,1.4142,1.376,1.376,110489.0],["1991-08-06",1.4142,1.4142,1.376,1.4142,283627.0],["1991-08-07",1.4142,1.4142,1.3632,1.3632,1281445.0],["1991-08-08",1.4142,1.4142,1.3632,1.4142,504605.0],["1991-08-09",1.4142,1.4142,1.3951,1.3951,1108308.0],["1991-08-12",1.4142,1.4142,1.376,1.376,692550.0],["1991-08-13",1.376,1.4142,1.325,1.325,290461.0],["1991-08-14",1.3123,1.3123,1.2231,1.2358,7632858.0],["1991-08-15",1.2358,1.2613,1.2231,1.2231,3449081.0],["1991-08-16",1.2358,1.2358,1.0957,1.1212,3152925.0],["1991-08-19",1.0065,1.1084,0.9938,1.1084,976177.0],["1991-08-20",1.1339,1.1339,1.0447,1.0511,1307644.0],["1991-08-21",1.0957,1.1084,1.0065,1.0957,4183777.0],["1991-08-22",1.0957,1.0957,1.0575,1.0957,1884009.0],["1991-08-23",1.0957,1.0957,1.0192,1.0702,946561.0],["1991-08-26",1.0192,1.0447,0.981,1.0192,3717900.0],["1991-08-27",1.032,1.1339,1.0065,1.1339,5667975.0],["1991-08-28",1.1339,1.2231,1.1084,1.2104,2762227.0],["1991-08-29",1.2231,1.2613,1.1849,1.2104,1168678.0],["1991-08-30",1.2104,1.2486,1.1976,1.2358,1494450.0],["1991-09-03",1.2613,1.2613,1.2231,1.2358,1787189.0],["1991-09-04",1.2613,1.2741,1.2104,1.2104,1024017.0],["1991-09-05",1.2486,1.2486,1.1084,1.1084,1857811.0],["1991-09-06",1.1466,1.1466,1.0957,1.1339,1044520.0],["1991-09-09",1.0957,1.1339,1.0957,1.0957,489797.0],["1991-09-10",1.0957,1.1212,1.0702,1.0702,799622.0],["1991-09-11",1.0829,1.2104,1.0829,1.1721,1895400.0],["1991-09-12",1.1976,1.2741,1.1594,1.2231,1637972.0],["1991-09-13",1.2104,1.2104,1.1212,1.1212,1446609.0],["1991-09-16",1.1594,1.1594,1.0957,1.0957,1492172.0],["1991-09-17",1.1084,1.2104,1.0829,1.1658,1845281.0],["1991-09-18",1.1594,1.1594,1.1212,1.1212,1551403.0],["1991-09-19",1.1339,1.1466,1.0192,1.0702,1934128.0],["1991-09-20",1.0702,1.0702,0.9938,1.032,1347511.0],["1991-09-23",1.0065,1.1212,1.0065,1.0957,2934225.0],["1991-09-24",1.1212,1.1339,1.0829,1.1148,979594.0],["1991-09-25",1.1339,1.1339,1.0829,1.1339,1085527.0],["1991-09-26",1.1212,1.1212,1.0957,1.1084,707358.0],["1991-09-27",1.1084,1.1721,1.1084,1.1594,837211.0],["1991-09-30",1.1466,1.1721,1.1084,1.1658,1424967.0],["1991-10-01",1.1976,1.2868,1.1849,1.2868,1305366.0],["1991-10-02",1.2486,1.2741,1.1594,1.2358,3179123.0],["1991-10-03",1.2231,1.2358,1.2104,1.2104,736973.0],["1991-10-04",1.2358,1.2741,1.2104,1.2486,1139063.0],["1991-10-07",1.2613,1.2868,1.2231,1.2868,707358.0],["1991-10-08",1.2868,1.3123,1.2741,1.3123,601425.0],["1991-10-09",1.2741,1.3505,1.2741,1.3123,1323591.0],["1991-10-10",1.3123,1.325,1.2231,1.2613,1218797.0],["1991-10-11",1.2613,1.2741,1.2167,1.2486,813291.0],["1991-10-14",1.2486,1.2486,1.2104,1.2358,260845.0],["1991-10-15",1.2358,1.3378,1.2231,1.3378,924919.0],["1991-10-16",1.325,1.3632,1.325,1.3632,923780.0],["1991-10-17",1.325,1.3505,1.1976,1.1976,2675658.0],["1991-10-18",1.2231,1.2231,1.1976,1.2104,419175.0],["1991-10-21",1.2231,1.2231,1.1594,1.1594,454486.0],["1991-10-22",1.1849,1.2231,1.1594,1.1721,1024017.0],["1991-10-23",1.1976,1.1976,1.1594,1.1849,2302045.0],["1991-10-24",1.1976,1.2358,1.1658,1.1849,686855.0],["1991-10-25",1.1976,1.1976,1.1339,1.1721,300713.0],["1991-10-28",1.1721,1.1721,1.0957,1.1212,643570.0],["1991-10-29",1.1466,1.2486,1.1084,1.2231,1931850.0],["1991-10-30",1.2358,1.2741,1.2104,1.2167,883913.0],["1991-10-31",1.2231,1.2358,1.1212,1.1339,1617469.0],["1991-11-01",1.1594,1.1976,1.1339,1.1785,226673.0],["1991-11-04",1.1976,1.2104,1.1594,1.1594,398672.0],["1991-11-05",1.1976,1.2231,1.1849,1.1849,903277.0],["1991-11-06",1.2104,1.2231,1.1849,1.2167,886191.0],["1991-11-07",1.2231,1.2995,1.1976,1.2932,1525205.0],["1991-11-08",1.2868,1.4015,1.2868,1.3441,2684770.0],["1991-11-11",1.325,1.325,1.2613,1.2995,848602.0],["1991-11-12",1.3123,1.325,1.2868,1.325,193641.0],["1991-11-13",1.2741,1.3059,1.2741,1.3059,785953.0],["1991-11-14",1.3123,1.3505,1.3123,1.3505,465877.0],["1991-11-15",1.3123,1.3632,1.2995,1.2995,1229048.0],["1991-11-18",1.2995,1.376,1.2231,1.3569,460941.0],["1991-11-19",1.3569,1.3569,1.2804,1.2995,1588613.0],["1991-11-20",1.3569,1.3569,1.2613,1.3186,285525.0],["1991-11-21",1.3186,1.3186,1.2613,1.2613,190603.0],["1991-11-22",1.2613,1.2995,1.2613,1.2995,327291.0],["1991-11-25",1.2995,1.2995,1.2231,1.2518,252113.0],["1991-11-26",1.2231,1.2804,1.1849,1.2231,315900.0],["1991-11-27",1.2231,1.2422,1.1849,1.204,258947.0],["1991-11-29",1.2231,1.2422,1.204,1.2231,315900.0],["1991-12-02",1.204,1.2326,1.204,1.204,224775.0],["1991-12-03",1.2231,1.2422,1.204,1.2326,329569.0],["1991-12-04",1.2231,1.2422,1.2135,1.2422,615094.0],["1991-12-05",1.2422,1.2422,1.204,1.2326,30375.0],["1991-12-06",1.2422,1.2422,1.204,1.2422,153394.0],["1991-12-09",1.2422,1.2422,1.1849,1.1849,77456.0],["1991-12-10",1.2231,1.2422,1.1849,1.2422,200475.0],["1991-12-11",1.1849,1.2422,1.0893,1.1466,566494.0],["1991-12-12",1.1084,1.1084,0.9173,1.0702,2193075.0],["1991-12-13",1.1084,1.1658,1.0893,1.1275,620409.0],["1991-12-16",1.0702,1.1275,1.0702,1.1275,68344.0],["1991-12-17",1.1275,1.1275,1.0702,1.0798,779878.0],["1991-12-18",1.1084,1.1084,0.9938,1.032,602184.0],["1991-12-19",0.9938,1.032,0.9555,1.032,845944.0],["1991-12-20",1.032,1.0893,0.9938,1.0893,577125.0],["1991-12-23",1.0511,1.0893,1.032,1.032,468534.0],["1991-12-24",1.0893,1.0893,1.0129,1.0129,123019.0],["1991-12-26",1.0511,1.0511,1.0129,1.0129,183009.0],["1991-12-27",1.0511,1.0511,1.0129,1.0511,145041.0],["1991-12-30",1.0511,1.0511,0.9555,0.9938,1019081.0],["1991-12-31",0.9555,1.1084,0.9555,1.0702,3052688.0],["1992-01-02",1.0893,1.1084,1.0511,1.0893,1425347.0],["1992-01-03",1.1084,1.1658,1.0893,1.1466,1692647.0],["1992-01-06",1.204,1.3186,1.1658,1.2804,555103.0],["1992-01-07",1.3186,1.3569,1.2804,1.3186,957572.0],["1992-01-08",1.3186,1.4524,1.2804,1.4333,773044.0],["1992-01-09",1.4333,1.4715,1.3951,1.4524,1085906.0],["1992-01-10",1.4524,1.4524,1.1849,1.2613,1666828.0],["1992-01-13",1.2231,1.2422,1.204,1.2231,198197.0],["1992-01-14",1.204,1.2613,1.204,1.2613,366778.0],["1992-01-15",1.2613,1.2613,1.204,1.204,138966.0],["1992-01-16",1.2613,1.2613,1.1944,1.2231,553584.0],["1992-01-17",1.2231,1.2995,1.1849,1.2995,2232563.0],["1992-01-20",1.2995,1.2995,1.2422,1.2804,224775.0],["1992-01-21",1.2422,1.2804,1.2422,1.2804,413859.0],["1992-01-22",1.2804,1.2995,1.2422,1.2995,620409.0],["1992-01-23",1.2613,1.2995,1.2613,1.2804,290841.0],["1992-01-24",1.2613,1.2804,1.2422,1.2709,464738.0],["1992-01-27",1.2804,1.2804,1.204,1.2422,3361753.0],["1992-01-28",1.204,1.2804,1.204,1.2135,858853.0],["1992-01-29",1.2422,1.2422,1.204,1.2231,266541.0],["1992-01-30",1.204,1.2231,1.204,1.204,72900.0],["1992-01-31",1.204,1.2231,1.204,1.204,170100.0],["1992-02-03",1.204,1.2995,1.204,1.2995,2017659.0],["1992-02-04",1.2995,1.3186,1.2613,1.2995,1297013.0],["1992-02-05",1.2804,1.2995,1.2613,1.2995,337163.0],["1992-02-06",1.2613,1.376,1.2613,1.376,3603994.0],["1992-02-07",1.3951,1.4142,1.3569,1.376,1228669.0],["1992-02-10",1.4142,1.4142,1.376,1.3951,899859.0],["1992-02-11",1.3951,1.3951,1.3378,1.3951,378169.0],["1992-02-12",1.3378,1.3378,1.2613,1.2613,492075.0],["1992-02-13",1.2613,1.2995,1.2613,1.2613,110109.0],["1992-02-14",1.2995,1.2995,1.2422,1.2613,1392694.0],["1992-02-18",1.2804,1.2804,1.1849,1.1944,312863.0],["1992-02-19",1.2231,1.2422,1.1849,1.1849,370575.0],["1992-02-20",1.2613,1.2613,1.1658,1.204,664453.0],["1992-02-21",1.204,1.204,1.1658,1.1944,766209.0],["1992-02-24",1.204,1.204,1.1658,1.1658,277172.0],["1992-02-25",1.1658,1.204,1.1658,1.204,577884.0],["1992-02-26",1.204,1.2231,1.1658,1.1944,497391.0],["1992-02-27",1.2231,1.2422,1.1944,1.2231,124538.0],["1992-02-28",1.204,1.2231,1.1658,1.1753,708497.0],["1992-03-02",1.1658,1.204,1.0511,1.1084,1164881.0],["1992-03-03",1.0893,1.1275,1.0893,1.0989,845184.0],["1992-03-04",1.0893,1.1849,1.0893,1.1753,678881.0],["1992-03-05",1.1849,1.204,1.1466,1.1562,419175.0],["1992-03-06",1.204,1.204,1.1275,1.204,458663.0],["1992-03-09",0.86,1.0129,0.86,0.946,3547800.0],["1992-03-10",0.9938,1.032,0.9364,1.032,820884.0],["1992-03-11",1.0511,1.0511,0.8982,0.9364,1287900.0],["1992-03-12",0.9555,0.9555,0.8791,0.8791,591553.0],["1992-03-13",0.8791,0.9173,0.8218,0.86,1077553.0],["1992-03-16",0.86,0.8982,0.86,0.8791,268819.0],["1992-03-17",0.8982,0.9173,0.8791,0.9173,543713.0],["1992-03-18",0.9173,0.9173,0.8409,0.8504,631041.0],["1992-03-19",0.8791,0.9364,0.8409,0.9364,293119.0],["1992-03-20",0.9364,0.9364,0.8791,0.8887,945422.0],["1992-03-23",0.8982,0.8982,0.8218,0.8409,547509.0],["1992-03-24",0.8791,0.8791,0.8027,0.8027,276413.0],["1992-03-25",0.8027,0.86,0.8027,0.8122,914288.0],["1992-03-26",0.8409,0.8409,0.7071,0.7262,966684.0],["1992-03-27",0.7262,0.7453,0.6498,0.688,1707834.0],["1992-03-30",0.7071,0.7071,0.6307,0.6593,1112484.0],["1992-03-31",0.6689,0.688,0.6498,0.6689,2180166.0],["1992-04-01",0.6498,0.6689,0.5924,0.6689,3215953.0],["1992-04-02",0.6307,0.7835,0.6307,0.7835,1808831.0],["1992-04-03",0.7644,0.8027,0.7071,0.7358,394116.0],["1992-04-06",0.7453,0.7644,0.7262,0.7262,325013.0],["1992-04-07",0.7644,0.7644,0.688,0.6975,416138.0],["1992-04-08",0.7071,0.7262,0.688,0.7262,403228.0],["1992-04-09",0.7262,0.7453,0.6689,0.688,739631.0],["1992-04-10",0.7262,0.7453,0.688,0.7071,154153.0],["1992-04-13",0.7453,0.7453,0.688,0.7071,331088.0],["1992-04-14",0.7453,0.7453,0.688,0.7071,176175.0],["1992-04-15",0.7071,0.7262,0.688,0.7262,900619.0],["1992-04-16",0.7262,0.7453,0.7071,0.7453,387281.0],["1992-04-20",0.7071,0.7453,0.688,0.7071,348553.0],["1992-04-21",0.688,0.7262,0.6689,0.7071,262744.0],["1992-04-22",0.688,0.7835,0.688,0.7644,479166.0],["1992-04-23",0.7644,0.8791,0.7644,0.8218,628763.0],["1992-04-24",0.8218,0.8791,0.8218,0.86,165544.0],["1992-04-27",0.8791,0.8791,0.8409,0.8791,72141.0],["1992-04-28",0.8409,0.8982,0.8409,0.8504,674325.0],["1992-04-29",0.86,0.8982,0.7835,0.7931,424491.0],["1992-04-30",0.8218,0.8218,0.6689,0.7071,972000.0],["1992-05-01",0.6689,0.7071,0.6307,0.6689,1394972.0],["1992-05-04",0.6689,0.688,0.6498,0.688,95681.0],["1992-05-05",0.688,0.688,0.6307,0.6689,609778.0],["1992-05-06",0.6307,0.6689,0.6115,0.6498,372094.0],["1992-05-07",0.6498,0.6689,0.6307,0.6689,461700.0],["1992-05-08",0.6307,0.6689,0.6307,0.6689,31134.0],["1992-05-11",0.6689,0.7071,0.6307,0.6689,1160325.0],["1992-05-12",0.6498,0.6689,0.6498,0.6689,53916.0],["1992-05-13",0.6498,0.688,0.6498,0.688,91125.0],["1992-05-14",0.6498,0.688,0.6498,0.688,258947.0],["1992-05-15",0.688,0.7453,0.6784,0.7167,596109.0],["1992-05-18",0.7453,0.8409,0.7262,0.7453,1488375.0],["1992-05-19",0.7835,0.7835,0.7262,0.7644,909731.0],["1992-05-20",0.7644,0.8027,0.7262,0.8027,770006.0],["1992-05-21",0.8027,0.8027,0.7453,0.7835,385003.0],["1992-05-22",0.7644,0.7835,0.7453,0.7644,183009.0],["1992-05-26",0.7835,0.7835,0.7262,0.7835,38728.0],["1992-05-27",0.7453,0.7835,0.7262,0.7835,367538.0],["1992-05-28",0.7835,0.7835,0.7262,0.7549,258947.0],["1992-05-29",0.7453,0.7835,0.7453,0.7835,607500.0],["1992-06-01",0.774,0.8122,0.7453,0.8122,966684.0],["1992-06-02",0.8218,0.8218,0.7453,0.7644,757856.0],["1992-06-03",0.8027,0.8027,0.7453,0.7835,315900.0],["1992-06-04",0.774,0.7835,0.7071,0.7358,1681256.0],["1992-06-05",0.7262,0.7453,0.7071,0.7453,59991.0],["1992-06-08",0.7071,0.7453,0.6307,0.688,859613.0],["1992-06-09",0.6498,0.7262,0.6498,0.7262,322734.0],["1992-06-10",0.7262,0.7262,0.688,0.7167,94922.0],["1992-06-11",0.7262,0.7453,0.7071,0.7453,468534.0],["1992-06-12",0.7167,0.7262,0.688,0.7167,281728.0],["1992-06-15",0.688,0.7262,0.688,0.7262,1519.0],["1992-06-16",0.7262,0.7262,0.688,0.7262,10631.0],["1992-06-17",0.7262,0.7262,0.6975,0.6975,37969.0],["1992-06-18",0.6689,0.7071,0.6498,0.6689,1354725.0],["1992-06-19",0.7071,0.7071,0.7071,0.7071,759.0],["1992-06-22",0.6689,0.7071,0.6689,0.6689,142763.0],["1992-06-23",0.6689,0.7262,0.6689,0.7262,1218038.0],["1992-06-24",0.7262,0.7453,0.7262,0.7262,150356.0],["1992-06-25",0.7644,0.7644,0.7262,0.7644,168581.0],["1992-06-26",0.7644,0.8027,0.7262,0.7644,185288.0],["1992-06-29",0.7644,0.7835,0.7453,0.7644,266541.0],["1992-06-30",0.7453,0.7644,0.7453,0.7549,288563.0],["1992-07-01",0.7453,0.7644,0.7262,0.7549,269578.0],["1992-07-02",0.7835,0.7835,0.7262,0.7358,191363.0],["1992-07-06",0.7262,0.7453,0.688,0.688,313622.0],["1992-07-07",0.7167,0.7262,0.7071,0.7262,386522.0],["1992-07-08",0.688,0.7262,0.688,0.7262,85050.0],["1992-07-09",0.688,0.7262,0.688,0.7262,890747.0],["1992-07-10",0.7071,0.7644,0.7071,0.7262,827719.0],["1992-07-13",0.7071,0.7262,0.7071,0.7071,822403.0],["1992-07-14",0.7262,0.7262,0.7071,0.7262,27338.0],["1992-07-15",0.7071,0.8027,0.7071,0.8027,245278.0],["1992-07-16",0.7644,0.8027,0.7644,0.7835,350072.0],["1992-07-17",0.7644,0.7835,0.7644,0.7835,646228.0],["1992-07-20",0.7453,0.7644,0.7453,0.7644,6834.0],["1992-07-21",0.7835,0.7835,0.774,0.7835,215663.0],["1992-07-22",0.8027,0.8409,0.7835,0.8218,826959.0],["1992-07-23",0.8122,0.86,0.7835,0.8409,1045659.0],["1992-07-24",0.8027,0.86,0.8027,0.8409,754059.0],["1992-07-27",0.86,0.86,0.8218,0.8218,100997.0],["1992-07-28",0.8218,0.86,0.8218,0.86,79734.0],["1992-07-29",0.8791,0.8791,0.8409,0.8409,47841.0],["1992-07-30",0.8409,0.9173,0.8409,0.8791,557381.0],["1992-07-31",0.8982,0.9173,0.8791,0.8887,325772.0],["1992-08-03",0.8791,0.8887,0.8791,0.8887,20503.0],["1992-08-04",0.8982,0.9173,0.8695,0.8695,133650.0],["1992-08-05",0.8409,0.8791,0.8313,0.86,432844.0],["1992-08-06",0.8409,0.8791,0.8409,0.8409,42525.0],["1992-08-07",0.8409,0.8791,0.8409,0.8791,20503.0],["1992-08-10",0.8791,0.8791,0.8409,0.8791,22022.0],["1992-08-11",0.8409,0.8791,0.8409,0.8791,62269.0],["1992-08-12",0.8409,0.8982,0.8409,0.8791,213384.0],["1992-08-13",0.8791,0.8982,0.86,0.86,58472.0],["1992-08-14",0.86,0.8982,0.86,0.86,25059.0],["1992-08-17",0.8695,0.8982,0.8409,0.8409,1314478.0],["1992-08-18",0.8695,0.8791,0.8409,0.8409,359184.0],["1992-08-19",0.8791,0.8791,0.8409,0.86,159469.0],["1992-08-20",0.8409,0.8791,0.8409,0.8409,27338.0],["1992-08-21",0.8409,0.86,0.8409,0.8409,161747.0],["1992-08-24",0.8218,0.8409,0.8218,0.8409,82772.0],["1992-08-25",0.7931,0.8313,0.7835,0.8313,114666.0],["1992-08-26",0.7835,0.8218,0.7835,0.7835,69863.0],["1992-08-27",0.7835,0.8218,0.7835,0.7835,436641.0],["1992-08-28",0.7931,0.8027,0.7931,0.8027,75938.0],["1992-08-31",0.8122,0.8218,0.7835,0.7835,208069.0],["1992-09-01",0.7931,0.8218,0.7835,0.8027,379688.0],["1992-09-02",0.8027,0.8218,0.8027,0.8027,48600.0],["1992-09-03",0.8027,0.8409,0.8027,0.8218,43284.0],["1992-09-04",0.8409,0.8409,0.8027,0.8218,72141.0],["1992-09-08",0.8027,0.8218,0.7453,0.7549,306788.0],["1992-09-09",0.7453,0.7644,0.7453,0.7644,70622.0],["1992-09-10",0.7835,0.7835,0.7549,0.774,34931.0],["1992-09-11",0.774,0.7835,0.7453,0.7453,78216.0],["1992-09-14",0.7453,0.774,0.7453,0.774,1019081.0],["1992-09-15",0.774,0.774,0.7644,0.7644,49359.0],["1992-09-16",0.7644,0.7644,0.7071,0.7358,172378.0],["1992-09-17",0.7262,0.7644,0.7071,0.7262,82013.0],["1992-09-18",0.7071,0.7453,0.7071,0.7071,114666.0],["1992-09-21",0.7071,0.7644,0.7071,0.7167,91884.0],["1992-09-22",0.7071,0.7453,0.6689,0.7071,222497.0],["1992-09-23",0.6689,0.7071,0.6689,0.7071,8353.0],["1992-09-24",0.688,0.7262,0.688,0.7262,139725.0],["1992-09-25",0.688,0.7262,0.6689,0.6689,29616.0],["1992-09-28",0.6689,0.6689,0.6689,0.6689,26578.0],["1992-09-29",0.6689,0.7262,0.6689,0.7071,12150.0],["1992-09-30",0.7071,0.7262,0.688,0.688,16706.0],["1992-10-01",0.688,0.7071,0.6689,0.688,248316.0],["1992-10-02",0.688,0.688,0.6498,0.6593,370575.0],["1992-10-05",0.6498,0.688,0.6498,0.688,441956.0],["1992-10-06",0.6498,0.688,0.6498,0.688,39488.0],["1992-10-07",0.6498,0.688,0.6498,0.688,136688.0],["1992-10-08",0.688,0.688,0.6307,0.6498,1080591.0],["1992-10-09",0.6307,0.6689,0.6307,0.6498,97200.0],["1992-10-12",0.688,0.688,0.6498,0.6689,107831.0],["1992-10-13",0.6689,0.6689,0.6498,0.6593,180731.0],["1992-10-14",0.6498,0.688,0.6498,0.6593,285525.0],["1992-10-15",0.6593,0.688,0.6498,0.6498,55434.0],["1992-10-16",0.6498,0.688,0.6498,0.688,35691.0],["1992-10-19",0.6498,0.86,0.6498,0.8218,443475.0],["1992-10-20",0.9173,0.9173,0.8027,0.8027,1010728.0],["1992-10-21",0.8409,0.8409,0.7262,0.7262,173138.0],["1992-10-22",0.7262,0.7644,0.7262,0.7358,247556.0],["1992-10-23",0.7644,0.7644,0.7262,0.7644,124538.0],["1992-10-26",0.7453,0.7835,0.7453,0.7549,388800.0],["1992-10-27",0.7453,0.7835,0.7453,0.7835,45563.0],["1992-10-28",0.7835,0.7835,0.7262,0.7262,49359.0],["1992-10-29",0.7262,0.7835,0.7262,0.7453,28856.0],["1992-10-30",0.7453,0.7835,0.7453,0.7644,436641.0],["1992-11-02",0.7644,0.7835,0.7453,0.774,105553.0],["1992-11-03",0.8027,0.8027,0.7644,0.7835,384244.0],["1992-11-04",0.7644,0.8218,0.7644,0.8218,160228.0],["1992-11-05",0.8218,0.8218,0.8027,0.8027,372094.0],["1992-11-06",0.8027,0.86,0.8027,0.8218,1478503.0],["1992-11-09",0.8027,0.8218,0.8027,0.8027,307547.0],["1992-11-10",0.8027,0.8409,0.8027,0.8313,479166.0],["1992-11-11",0.8313,0.8409,0.8027,0.8027,179972.0],["1992-11-12",0.8027,0.8409,0.8027,0.8409,73659.0],["1992-11-13",0.8027,0.8027,0.8027,0.8027,759.0],["1992-11-16",0.8409,0.8409,0.8027,0.8027,21263.0],["1992-11-17",0.8409,0.8409,0.8027,0.8027,100997.0],["1992-11-18",0.7835,0.8218,0.7644,0.7644,160228.0],["1992-11-19",0.7453,0.7835,0.7453,0.7453,123778.0],["1992-11-20",0.7453,0.7453,0.7453,0.7453,7594.0],["1992-11-23",0.8027,0.8218,0.7453,0.8218,262744.0],["1992-11-24",0.7835,0.8409,0.7835,0.7835,309825.0],["1992-11-25",0.7835,0.8027,0.7644,0.7644,91884.0],["1992-11-27",0.8027,0.8027,0.7644,0.8027,18225.0],["1992-11-30",0.7835,0.8218,0.7644,0.7835,381206.0],["1992-12-01",0.7644,0.8027,0.7071,0.7358,178453.0],["1992-12-02",0.7453,0.7453,0.7071,0.7453,104794.0],["1992-12-03",0.7071,0.7835,0.7071,0.7071,261984.0],["1992-12-04",0.7071,0.7644,0.7071,0.7644,206550.0],["1992-12-07",0.7644,0.7644,0.7071,0.7071,188325.0],["1992-12-08",0.7071,0.7549,0.7071,0.7549,741909.0],["1992-12-09",0.7835,0.7835,0.7071,0.7644,53916.0],["1992-12-10",0.7549,0.7835,0.7262,0.7262,234647.0],["1992-12-11",0.7835,0.7835,0.7262,0.7835,116184.0],["1992-12-14",0.7262,0.7835,0.7262,0.7453,296156.0],["1992-12-15",0.7835,0.7835,0.7262,0.7262,54675.0],["1992-12-16",0.7262,0.7644,0.7262,0.7262,325013.0],["1992-12-17",0.7262,0.7549,0.7262,0.7549,73659.0],["1992-12-18",0.7262,0.7644,0.7262,0.7644,1996397.0],["1992-12-21",0.7262,0.7931,0.7262,0.7644,413100.0],["1992-12-22",0.7644,0.8027,0.7453,0.7644,209588.0],["1992-12-23",0.7453,0.7644,0.7262,0.7262,317419.0],["1992-12-24",0.7071,0.7453,0.6689,0.6689,687994.0],["1992-12-28",0.6689,0.7262,0.6689,0.7071,296156.0],["1992-12-29",0.6689,0.7453,0.6689,0.7453,356147.0],["1992-12-30",0.7453,0.8027,0.7071,0.7453,510300.0],["1992-12-31",0.8027,0.8218,0.7549,0.7644,249075.0],["1993-01-04",0.7453,0.8409,0.7453,0.7835,577884.0],["1993-01-05",0.7453,0.86,0.7453,0.8313,747984.0],["1993-01-06",0.8409,0.8791,0.8218,0.8409,305269.0],["1993-01-07",0.8027,0.8409,0.7262,0.7453,566494.0],["1993-01-08",0.7835,0.7835,0.7262,0.7358,66066.0],["1993-01-11",0.7071,0.7453,0.688,0.7453,175416.0],["1993-01-12",0.7262,0.7453,0.7262,0.7453,78216.0],["1993-01-13",0.7262,0.7644,0.7262,0.7549,277172.0],["1993-01-14",0.8027,0.8122,0.7453,0.7931,422213.0],["1993-01-15",0.7835,0.7835,0.7262,0.7262,496631.0],["1993-01-18",0.7453,0.7835,0.7262,0.7835,306788.0],["1993-01-19",0.7835,0.7835,0.7071,0.7453,372094.0],["1993-01-20",0.7549,0.774,0.7262,0.7262,321216.0],["1993-01-21",0.7835,0.8027,0.7453,0.7453,320456.0],["1993-01-22",0.7453,0.8027,0.7453,0.7644,278691.0],["1993-01-25",0.7835,0.8409,0.7835,0.7931,1409400.0],["1993-01-26",0.7835,0.8027,0.7644,0.8027,838350.0],["1993-01-27",0.7644,0.8027,0.7453,0.7453,819366.0],["1993-01-28",0.7453,0.7644,0.7071,0.7453,996300.0],["1993-01-29",0.7453,0.7835,0.7262,0.7453,720647.0],["1993-02-01",0.7262,0.7453,0.7071,0.7167,444994.0],["1993-02-02",0.6975,0.7358,0.6975,0.7358,291600.0],["1993-02-03",0.7453,0.7835,0.7071,0.7835,324253.0],["1993-02-04",0.7835,0.8027,0.7644,0.7835,449550.0],["1993-02-05",0.7835,0.8409,0.7835,0.7835,809494.0],["1993-02-08",0.8027,0.8218,0.7835,0.7835,117703.0],["1993-02-09",0.7835,0.8218,0.7835,0.8218,33413.0],["1993-02-10",0.8218,0.8218,0.7835,0.8218,1426866.0],["1993-02-11",0.8218,0.8218,0.7835,0.8027,97959.0],["1993-02-12",0.8027,0.8218,0.7835,0.8122,145800.0],["1993-02-16",0.7931,0.8218,0.7644,0.7835,330328.0],["1993-02-17",0.7453,0.8027,0.7453,0.7453,343997.0],["1993-02-18",0.7644,0.7835,0.7644,0.7835,64547.0],["1993-02-19",0.7453,0.8027,0.7453,0.7835,19744.0],["1993-02-22",0.7262,0.7644,0.6689,0.688,642431.0],["1993-02-23",0.6689,0.688,0.6307,0.6307,318178.0],["1993-02-24",0.6689,0.7071,0.6593,0.688,479925.0],["1993-02-25",0.6498,0.6689,0.6307,0.6593,143522.0],["1993-02-26",0.6498,0.688,0.6498,0.688,416138.0],["1993-03-01",0.7071,0.7262,0.7071,0.7071,384244.0],["1993-03-02",0.7071,0.7262,0.6689,0.6689,392597.0],["1993-03-03",0.6689,0.7071,0.6498,0.7071,231609.0],["1993-03-04",0.7071,0.7071,0.6689,0.6689,78975.0],["1993-03-05",0.6689,0.6689,0.5924,0.6115,881634.0],["1993-03-08",0.6115,0.6307,0.5924,0.6307,925678.0],["1993-03-09",0.6498,0.6498,0.6115,0.6498,208069.0],["1993-03-10",0.6498,0.6498,0.6115,0.6307,263503.0],["1993-03-11",0.6307,0.6498,0.6115,0.6498,325013.0],["1993-03-12",0.6307,0.6307,0.5542,0.6115,777600.0],["1993-03-15",0.6115,0.7262,0.5924,0.6784,989466.0],["1993-03-16",0.7071,0.7262,0.6689,0.6784,943144.0],["1993-03-17",0.6593,0.6689,0.5924,0.602,682678.0],["1993-03-18",0.6115,0.6689,0.6115,0.6307,641672.0],["1993-03-19",0.6115,0.6498,0.6115,0.6498,612056.0],["1993-03-22",0.602,0.6498,0.5924,0.6115,564975.0],["1993-03-23",0.6307,0.6307,0.5829,0.5924,329569.0],["1993-03-24",0.5733,0.6115,0.5733,0.6115,590034.0],["1993-03-25",0.6307,0.6498,0.6115,0.6115,1125394.0],["1993-03-26",0.6498,0.6498,0.6115,0.6498,782916.0],["1993-03-29",0.6689,0.7071,0.6689,0.7071,927197.0],["1993-03-30",0.688,0.7262,0.6689,0.7262,591553.0],["1993-03-31",0.7262,0.7262,0.688,0.7071,255909.0],["1993-04-01",0.688,0.7071,0.6689,0.7071,251353.0],["1993-04-02",0.7071,0.7071,0.6689,0.6689,129853.0],["1993-04-05",0.7262,0.7262,0.6689,0.688,97959.0],["1993-04-06",0.688,0.7071,0.6689,0.6689,96441.0],["1993-04-07",0.6689,0.6689,0.6689,0.6689,12150.0],["1993-04-08",0.6689,0.688,0.6689,0.688,6834.0],["1993-04-12",0.7071,0.7071,0.6498,0.6498,23541.0],["1993-04-13",0.7071,0.7071,0.6498,0.7071,71381.0],["1993-04-14",0.6784,0.6975,0.6498,0.6498,457144.0],["1993-04-15",0.6307,0.6498,0.6211,0.6307,91125.0],["1993-04-16",0.6498,0.6498,0.6307,0.6402,138966.0],["1993-04-19",0.6307,0.6498,0.6307,0.6498,8353.0],["1993-04-20",0.6498,0.6498,0.6115,0.6115,215663.0],["1993-04-21",0.6307,0.7071,0.6307,0.6975,318178.0],["1993-04-22",0.6689,0.688,0.6498,0.6689,239203.0],["1993-04-23",0.6498,0.688,0.6498,0.688,78216.0],["1993-04-26",0.6689,0.7262,0.6689,0.688,230091.0],["1993-04-27",0.688,0.7262,0.688,0.6975,45563.0],["1993-04-28",0.6975,0.7262,0.6689,0.7262,497391.0],["1993-04-29",0.7071,0.7453,0.688,0.688,157950.0],["1993-04-30",0.7644,0.8027,0.7453,0.7644,1086666.0],["1993-05-03",0.7644,0.7835,0.7262,0.7835,565734.0],["1993-05-04",0.8027,0.8504,0.7644,0.8027,634838.0],["1993-05-05",0.8218,0.86,0.8122,0.8409,1254488.0],["1993-05-06",0.8218,0.86,0.7835,0.8122,899100.0],["1993-05-07",0.8218,0.8218,0.7453,0.7549,685716.0],["1993-05-10",0.6689,0.7453,0.6689,0.7358,952256.0],["1993-05-11",0.7071,0.7453,0.688,0.688,421453.0],["1993-05-12",0.688,0.7262,0.688,0.688,75178.0],["1993-05-13",0.688,0.6975,0.6498,0.6689,722166.0],["1993-05-14",0.6307,0.6689,0.6307,0.6498,823922.0],["1993-05-17",0.6498,0.688,0.6498,0.6689,489797.0],["1993-05-18",0.6689,0.6689,0.6498,0.6593,176175.0],["1993-05-19",0.6498,0.7071,0.6498,0.6593,1319034.0],["1993-05-20",0.6498,0.6784,0.6498,0.6498,190603.0],["1993-05-21",0.6784,0.6784,0.6498,0.6689,134409.0],["1993-05-24",0.6498,0.6593,0.6402,0.6402,257428.0],["1993-05-25",0.6307,0.6498,0.6307,0.6307,191363.0],["1993-05-26",0.6115,0.6498,0.6115,0.6115,234647.0],["1993-05-27",0.6115,0.6307,0.6115,0.6211,367538.0],["1993-05-28",0.6307,0.6307,0.5542,0.6211,1239300.0],["1993-06-01",0.6307,0.6307,0.6115,0.6211,252872.0],["1993-06-02",0.6498,0.6498,0.6211,0.6211,85050.0],["1993-06-03",0.6211,0.6402,0.6211,0.6211,38728.0],["1993-06-04",0.6307,0.6307,0.602,0.6307,140484.0],["1993-06-07",0.5924,0.6307,0.5542,0.5733,602944.0],["1993-06-08",0.5638,0.6498,0.5638,0.6498,2611491.0],["1993-06-09",0.6498,0.6689,0.6115,0.6402,238444.0],["1993-06-10",0.6307,0.6498,0.6307,0.6402,63028.0],["1993-06-11",0.6593,0.6593,0.6498,0.6498,35691.0],["1993-06-14",0.6689,0.6689,0.6402,0.6402,53156.0],["1993-06-15",0.6402,0.6498,0.6402,0.6498,328050.0],["1993-06-16",0.6402,0.6402,0.6402,0.6402,11391.0],["1993-06-17",0.6402,0.6593,0.6402,0.6402,70622.0],["1993-06-18",0.6402,0.688,0.6402,0.6689,47081.0],["1993-06-21",0.6593,0.6593,0.6402,0.6498,108591.0],["1993-06-22",0.6402,0.6593,0.6402,0.6593,129853.0],["1993-06-23",0.6593,0.6593,0.6402,0.6498,227053.0],["1993-06-24",0.6402,0.6593,0.6402,0.6593,3797.0],["1993-06-25",0.6498,0.6593,0.6402,0.6402,92644.0],["1993-06-28",0.6689,0.6689,0.6402,0.6593,135169.0],["1993-06-29",0.6402,0.6689,0.6402,0.6402,483722.0],["1993-06-30",0.6689,0.6689,0.6402,0.6402,39488.0],["1993-07-01",0.6402,0.6593,0.6402,0.6402,6834.0],["1993-07-02",0.6593,0.6593,0.6115,0.6211,454866.0],["1993-07-06",0.6115,0.6307,0.6115,0.6115,140484.0],["1993-07-07",0.6307,0.6307,0.6115,0.6115,1519.0],["1993-07-08",0.6402,0.6402,0.6115,0.6115,240722.0],["1993-07-09",0.6115,0.6307,0.6115,0.6307,47081.0],["1993-07-12",0.6115,0.6402,0.6115,0.6115,12909.0],["1993-07-13",0.6211,0.6402,0.6115,0.6115,50119.0],["1993-07-14",0.6115,0.6498,0.6115,0.6402,18225.0],["1993-07-15",0.6593,0.6784,0.6307,0.6593,468534.0],["1993-07-16",0.6784,0.7262,0.6689,0.7071,281728.0],["1993-07-19",0.688,0.7358,0.688,0.7071,419175.0],["1993-07-20",0.7071,0.7167,0.6307,0.6402,469294.0],["1993-07-21",0.6307,0.6498,0.6115,0.6498,441197.0],["1993-07-22",0.5924,0.6211,0.5924,0.6211,15947.0],["1993-07-23",0.6498,0.6498,0.6498,0.6498,37969.0],["1993-07-26",0.5924,0.6307,0.5924,0.5924,167822.0],["1993-07-27",0.6115,0.6115,0.5924,0.6115,82772.0],["1993-07-28",0.5924,0.6307,0.5924,0.6307,113147.0],["1993-07-29",0.5924,0.6115,0.5924,0.5924,167063.0],["1993-07-30",0.5924,0.6115,0.5924,0.6115,16706.0],["1993-08-02",0.6115,0.6115,0.5924,0.6115,6834.0],["1993-08-03",0.6115,0.6307,0.5924,0.5924,1196775.0],["1993-08-04",0.6307,0.6307,0.5924,0.6115,385003.0],["1993-08-05",0.6115,0.6115,0.5542,0.5924,450309.0],["1993-08-06",0.5924,0.6307,0.5638,0.6307,497391.0],["1993-08-09",0.5829,0.6689,0.5829,0.6689,119222.0],["1993-08-10",0.6307,0.6689,0.6307,0.6307,11391.0],["1993-08-11",0.6689,0.6689,0.6115,0.6115,1183106.0],["1993-08-12",0.6115,0.6115,0.6115,0.6115,1519.0],["1993-08-13",0.6498,0.6498,0.6115,0.6115,479166.0],["1993-08-16",0.6115,0.6307,0.5924,0.6115,574847.0],["1993-08-17",0.6115,0.6307,0.6115,0.6307,1265119.0],["1993-08-18",0.6307,0.6689,0.6307,0.6307,99478.0],["1993-08-19",0.6689,0.6689,0.6307,0.6498,18225.0],["1993-08-20",0.6498,0.6498,0.6115,0.6211,386522.0],["1993-08-23",0.6115,0.6307,0.6115,0.6115,1040344.0],["1993-08-24",0.6307,0.6307,0.6307,0.6307,106313.0],["1993-08-25",0.6307,0.6402,0.6115,0.6402,129853.0],["1993-08-26",0.6307,0.6498,0.6211,0.6307,88847.0],["1993-08-27",0.6115,0.6115,0.6115,0.6115,759.0],["1993-08-30",0.6115,0.6498,0.6115,0.6307,747225.0],["1993-08-31",0.6115,0.6689,0.6115,0.6689,59991.0],["1993-09-01",0.6115,0.6498,0.6115,0.6498,110869.0],["1993-09-02",0.6307,0.6402,0.6307,0.6307,439678.0],["1993-09-03",0.6307,0.6498,0.6115,0.6115,34931.0],["1993-09-07",0.6307,0.6307,0.6115,0.6115,15188.0],["1993-09-08",0.6211,0.6307,0.5924,0.5924,126816.0],["1993-09-09",0.5924,0.6115,0.5924,0.6115,147319.0],["1993-09-10",0.5924,0.5924,0.5924,0.5924,6075.0],["1993-09-13",0.6307,0.6307,0.602,0.6115,45563.0],["1993-09-14",0.602,0.6307,0.602,0.6115,30375.0],["1993-09-15",0.602,0.602,0.602,0.602,1519.0],["1993-09-16",0.6307,0.6307,0.602,0.6307,37209.0],["1993-09-17",0.602,0.6307,0.602,0.602,22022.0],["1993-09-20",0.602,0.6115,0.602,0.6115,47841.0],["1993-09-21",0.6307,0.6307,0.602,0.602,188325.0],["1993-09-22",0.602,0.6211,0.602,0.6211,39488.0],["1993-09-23",0.602,0.6211,0.602,0.602,4556.0],["1993-09-24",0.602,0.6307,0.602,0.6115,59231.0],["1993-09-27",0.6115,0.6211,0.602,0.6115,321975.0],["1993-09-28",0.6211,0.6211,0.602,0.6211,11391.0],["1993-09-29",0.6211,0.6211,0.602,0.602,10631.0],["1993-09-30",0.602,0.6115,0.5829,0.6115,3133941.0],["1993-10-01",0.6115,0.6115,0.602,0.6115,167063.0],["1993-10-04",0.6115,0.6115,0.602,0.602,49359.0],["1993-10-05",0.602,0.602,0.5924,0.602,513338.0],["1993-10-06",0.5924,0.602,0.5924,0.602,82013.0],["1993-10-07",0.5924,0.602,0.5924,0.602,160988.0],["1993-10-08",0.5924,0.602,0.5829,0.5924,881634.0],["1993-10-11",0.6115,0.6307,0.6115,0.6211,285525.0],["1993-10-12",0.6115,0.6211,0.6115,0.6211,128334.0],["1993-10-13",0.6115,0.6115,0.5924,0.5924,110869.0],["1993-10-14",0.5924,0.6307,0.5924,0.5924,58472.0],["1993-10-15",0.602,0.6211,0.602,0.602,389559.0],["1993-10-18",0.6115,0.6307,0.6115,0.6307,395634.0],["1993-10-19",0.6307,0.6498,0.6115,0.6307,640153.0],["1993-10-20",0.6211,0.6689,0.6211,0.6689,691031.0],["1993-10-21",0.6593,0.688,0.6593,0.6784,557381.0],["1993-10-22",0.688,0.688,0.6593,0.6689,299194.0],["1993-10-25",0.6784,0.688,0.6689,0.6784,399431.0],["1993-10-26",0.6498,0.7071,0.6498,0.6784,549028.0],["1993-10-27",0.6689,0.688,0.6689,0.6689,282488.0],["1993-10-28",0.7071,0.7071,0.688,0.6975,431325.0],["1993-10-29",0.688,0.7358,0.688,0.7358,779878.0],["1993-11-01",0.7358,0.7358,0.6975,0.7262,296916.0],["1993-11-02",0.7358,0.7358,0.7071,0.7167,165544.0],["1993-11-03",0.7071,0.7071,0.6689,0.688,252113.0],["1993-11-04",0.6975,0.6975,0.6689,0.6784,116184.0],["1993-11-05",0.6689,0.6689,0.6307,0.6689,160988.0],["1993-11-08",0.6689,0.688,0.6689,0.688,97959.0],["1993-11-09",0.688,0.7167,0.6784,0.688,148078.0],["1993-11-10",0.7071,0.7262,0.688,0.7167,356906.0],["1993-11-11",0.7262,0.7262,0.6975,0.7071,60750.0],["1993-11-12",0.6975,0.7262,0.6975,0.7262,228572.0],["1993-11-15",0.7071,0.7262,0.7071,0.7167,71381.0],["1993-11-16",0.7262,0.7262,0.7071,0.7262,130613.0],["1993-11-17",0.7262,0.7262,0.6975,0.7262,918844.0],["1993-11-18",0.7262,0.7262,0.7071,0.7262,3138497.0],["1993-11-19",0.7262,0.774,0.7167,0.774,1925775.0],["1993-11-22",0.7262,0.7644,0.7262,0.7644,103275.0],["1993-11-23",0.7644,0.7835,0.7358,0.7835,1233984.0],["1993-11-24",0.7644,0.7835,0.7644,0.7835,500428.0],["1993-11-26",0.774,0.7835,0.774,0.774,145800.0],["1993-11-29",0.7644,0.8122,0.7644,0.7835,211866.0],["1993-11-30",0.7931,0.7931,0.774,0.774,150356.0],["1993-12-01",0.7835,0.7931,0.774,0.7931,343997.0],["1993-12-02",0.7835,0.8027,0.7835,0.8027,331088.0],["1993-12-03",0.7835,0.8027,0.7835,0.7835,574088.0],["1993-12-06",0.8027,0.8027,0.7358,0.7835,463978.0],["1993-12-07",0.7644,0.7835,0.7549,0.774,176175.0],["1993-12-08",0.774,0.7835,0.7644,0.774,859613.0],["1993-12-09",0.774,0.8313,0.774,0.8122,1332703.0],["1993-12-10",0.8218,0.8313,0.8122,0.8313,448791.0],["1993-12-13",0.8313,0.8409,0.8122,0.8313,131372.0],["1993-12-14",0.8504,0.8504,0.8313,0.8504,278691.0],["1993-12-15",0.8504,0.86,0.8313,0.8313,635597.0],["1993-12-16",0.8313,0.8695,0.8313,0.8695,829997.0],["1993-12-17",0.8695,0.8695,0.8409,0.86,197438.0],["1993-12-20",0.8409,0.8695,0.8409,0.8504,321216.0],["1993-12-21",0.8504,0.8695,0.8504,0.86,69863.0],["1993-12-22",0.8504,0.8695,0.8504,0.8695,141244.0],["1993-12-23",0.86,0.8695,0.8409,0.86,284006.0],["1993-12-27",0.86,0.8887,0.8504,0.86,289322.0],["1993-12-28",0.8791,0.8887,0.8695,0.8887,596869.0],["1993-12-29",0.8695,0.8887,0.86,0.8887,15188.0],["1993-12-30",0.86,0.8982,0.86,0.8887,469294.0],["1993-12-31",0.8887,0.8982,0.8695,0.8982,793547.0],["1994-01-03",0.8791,0.8887,0.8695,0.8887,154913.0],["1994-01-04",0.8887,0.8887,0.8695,0.8695,201234.0],["1994-01-05",0.8695,0.9078,0.8695,0.8791,820125.0],["1994-01-06",0.9078,0.9078,0.8791,0.8982,60750.0],["1994-01-07",0.9078,0.9078,0.8887,0.8887,56194.0],["1994-01-10",0.9078,0.9078,0.8887,0.8887,91884.0],["1994-01-11",0.9078,0.9078,0.8887,0.8887,72141.0],["1994-01-12",0.8887,0.9173,0.8887,0.8982,694828.0],["1994-01-13",0.8887,0.8887,0.8504,0.8504,174656.0],["1994-01-14",0.8695,0.8695,0.8218,0.8409,276413.0],["1994-01-17",0.8409,0.8409,0.8409,0.8409,37209.0],["1994-01-18",0.8409,0.8982,0.8218,0.8887,461700.0],["1994-01-19",0.8791,0.8791,0.8409,0.8695,111628.0],["1994-01-20",0.8695,0.8887,0.8695,0.8887,122259.0],["1994-01-21",0.8695,0.8887,0.8695,0.8887,753300.0],["1994-01-24",0.8887,0.8887,0.8504,0.8504,256669.0],["1994-01-25",0.8504,0.8791,0.8409,0.86,817847.0],["1994-01-26",0.8409,0.8695,0.8409,0.86,795825.0],["1994-01-27",0.8409,0.86,0.8409,0.86,441197.0],["1994-01-28",0.8409,0.8409,0.8218,0.8313,435122.0],["1994-01-31",0.8409,0.8504,0.8218,0.8504,552066.0],["1994-02-01",0.8504,0.8504,0.8313,0.8409,337922.0],["1994-02-02",0.8313,0.8504,0.8313,0.8313,320456.0],["1994-02-03",0.8504,0.8504,0.8313,0.8313,359944.0],["1994-02-04",0.8313,0.8409,0.7931,0.7931,1381303.0],["1994-02-07",0.774,0.8027,0.7644,0.7931,244519.0],["1994-02-08",0.7931,0.7931,0.7835,0.7835,258947.0],["1994-02-09",0.7835,0.8027,0.7835,0.7835,137447.0],["1994-02-10",0.7835,0.8027,0.7835,0.8027,484481.0],["1994-02-11",0.8027,0.8027,0.8027,0.8027,5316.0],["1994-02-14",0.7835,0.8027,0.7835,0.8027,14428.0],["1994-02-15",0.7835,0.8218,0.7835,0.8218,1046419.0],["1994-02-16",0.7931,0.8218,0.7931,0.8218,205791.0],["1994-02-17",0.8218,0.8218,0.7931,0.7931,119981.0],["1994-02-18",0.8218,0.8218,0.7931,0.8218,47081.0],["1994-02-22",0.7931,0.8218,0.7931,0.8218,26578.0],["1994-02-23",0.8218,0.8218,0.7931,0.8218,90366.0],["1994-02-24",0.8122,0.8122,0.774,0.7931,131372.0],["1994-02-25",0.8122,0.8122,0.7835,0.7835,90366.0],["1994-02-28",0.7835,0.86,0.7835,0.8504,498909.0],["1994-03-01",0.8409,0.8409,0.7644,0.7835,410822.0],["1994-03-02",0.774,0.7931,0.774,0.7931,165544.0],["1994-03-03",0.774,0.774,0.7453,0.7644,371334.0],["1994-03-04",0.7644,0.7835,0.7453,0.7453,341719.0],["1994-03-07",0.7453,0.7453,0.7071,0.7262,611297.0],["1994-03-08",0.7071,0.7358,0.7071,0.7358,341719.0],["1994-03-09",0.7167,0.7453,0.7071,0.7262,302991.0],["1994-03-10",0.7262,0.7262,0.6975,0.7262,858094.0],["1994-03-11",0.7262,0.7262,0.6689,0.6975,463219.0],["1994-03-14",0.6975,0.7453,0.6784,0.7453,456384.0],["1994-03-15",0.7549,0.774,0.7358,0.7358,518653.0],["1994-03-16",0.7549,0.7549,0.7071,0.7167,484481.0],["1994-03-17",0.7262,0.7262,0.6975,0.7167,100238.0],["1994-03-18",0.6975,0.7835,0.6975,0.7835,568013.0],["1994-03-21",0.7835,0.8122,0.774,0.7931,360703.0],["1994-03-22",0.7931,0.8027,0.774,0.7931,301472.0],["1994-03-23",0.8027,0.8218,0.7931,0.7931,1655438.0],["1994-03-24",0.8218,0.8218,0.7931,0.8122,112388.0],["1994-03-25",0.7931,0.8218,0.7931,0.7931,168581.0],["1994-03-28",0.8218,0.8218,0.7931,0.8218,142003.0],["1994-03-29",0.8218,0.8218,0.7931,0.7931,268819.0],["1994-03-30",0.7835,0.8027,0.7453,0.7931,509541.0],["1994-03-31",0.7835,0.7835,0.7644,0.7835,295397.0],["1994-04-04",0.7358,0.774,0.7167,0.774,380447.0],["1994-04-05",0.7835,0.8122,0.7835,0.8122,912009.0],["1994-04-06",0.8027,0.8122,0.7931,0.8122,531563.0],["1994-04-07",0.8122,0.8409,0.8122,0.8313,217941.0],["1994-04-08",0.8409,0.8504,0.8027,0.8313,624966.0],["1994-04-11",0.817,0.8313,0.8122,0.8218,140484.0],["1994-04-12",0.8122,0.8313,0.8122,0.8122,362222.0],["1994-04-13",0.8122,0.8409,0.8122,0.8122,63028.0],["1994-04-14",0.8122,0.8409,0.8122,0.8409,315900.0],["1994-04-15",0.8409,0.8409,0.8122,0.8218,844425.0],["1994-04-18",0.8027,0.8218,0.7931,0.7931,328809.0],["1994-04-19",0.8122,0.8122,0.774,0.7883,295397.0],["1994-04-20",0.774,0.774,0.7262,0.7262,646228.0],["1994-04-21",0.7262,0.7358,0.7071,0.7262,751781.0],["1994-04-22",0.7167,0.7453,0.7167,0.7262,129094.0],["1994-04-25",0.7358,0.7453,0.7167,0.7262,86569.0],["1994-04-26",0.7453,0.7453,0.7167,0.7214,407784.0],["1994-04-28",0.7358,0.7931,0.7262,0.7931,1066163.0],["1994-04-29",0.8122,0.8695,0.7931,0.8695,284766.0],["1994-05-02",0.8409,0.8695,0.8409,0.8695,33413.0],["1994-05-03",0.8409,0.8695,0.8313,0.8313,392597.0],["1994-05-04",0.8027,0.8504,0.8027,0.8218,144281.0],["1994-05-05",0.8504,0.8791,0.8218,0.8409,580922.0],["1994-05-06",0.8409,0.86,0.8218,0.8361,339441.0],["1994-05-09",0.8409,0.8409,0.8218,0.8409,138966.0],["1994-05-10",0.8409,0.8409,0.8218,0.8218,49359.0],["1994-05-11",0.8313,0.86,0.8218,0.8409,257428.0],["1994-05-12",0.86,0.86,0.8409,0.86,277931.0],["1994-05-13",0.8409,0.86,0.8409,0.86,222497.0],["1994-05-16",0.86,0.86,0.8409,0.8409,274134.0],["1994-05-17",0.8504,0.86,0.8313,0.8313,203513.0],["1994-05-18",0.86,0.86,0.8313,0.86,173897.0],["1994-05-19",0.86,0.86,0.8313,0.8409,21263.0],["1994-05-20",0.8313,0.9555,0.8313,0.9173,1294734.0],["1994-05-23",0.9364,0.9364,0.9173,0.9364,188325.0],["1994-05-24",0.9173,0.9842,0.9173,0.9269,427528.0],["1994-05-25",0.946,0.9938,0.946,0.9842,959850.0],["1994-05-26",0.9842,0.9842,0.9269,0.946,732038.0],["1994-05-27",0.946,0.9555,0.9173,0.9555,324253.0],["1994-05-31",0.9555,0.9651,0.9364,0.9555,385763.0],["1994-06-01",0.946,0.9555,0.946,0.9555,74419.0],["1994-06-02",0.9555,0.9555,0.9364,0.9364,299953.0],["1994-06-03",0.9269,0.9555,0.9269,0.9555,1003134.0],["1994-06-06",0.9555,0.9747,0.9269,0.9747,312863.0],["1994-06-07",0.9747,0.9938,0.9364,0.9747,548269.0],["1994-06-08",0.9938,0.9938,0.9555,0.9842,1199053.0],["1994-06-09",0.9651,0.9938,0.9651,0.9747,327291.0],["1994-06-10",0.9747,0.9747,0.946,0.9555,61509.0],["1994-06-13",0.946,0.9747,0.946,0.9747,135169.0],["1994-06-14",0.9842,1.0224,0.9555,1.0224,594591.0],["1994-06-15",1.0224,1.0224,0.9842,0.9938,450309.0],["1994-06-16",0.9842,1.0033,0.9842,0.9842,1302328.0],["1994-06-17",1.0033,1.0033,0.9651,0.9651,60750.0],["1994-06-20",0.9555,0.9842,0.9555,0.9842,60750.0],["1994-06-21",0.9555,0.9938,0.9555,0.9938,321216.0],["1994-06-22",0.9747,0.9938,0.9747,0.9938,587756.0],["1994-06-23",0.9747,0.9842,0.9651,0.9747,1029713.0],["1994-06-24",0.9651,0.9842,0.9651,0.9842,12909.0],["1994-06-27",0.9651,0.9842,0.9651,0.9842,41006.0],["1994-06-28",0.9651,0.9842,0.9651,0.9842,143522.0],["1994-06-29",0.9651,0.9842,0.9651,0.9651,138966.0],["1994-06-30",0.9651,0.9747,0.946,0.946,56953.0],["1994-07-01",0.9555,0.9651,0.9364,0.9555,560419.0],["1994-07-05",0.9555,0.9651,0.946,0.946,299953.0],["1994-07-06",0.946,0.9651,0.9364,0.946,59231.0],["1994-07-07",0.9364,0.9555,0.9364,0.9364,116944.0],["1994-07-08",0.9364,0.9364,0.9078,0.9078,107072.0],["1994-07-11",0.9078,0.9078,0.9078,0.9078,27338.0],["1994-07-12",0.9078,0.946,0.9078,0.946,446513.0],["1994-07-13",0.9555,0.9555,0.9364,0.9555,261225.0],["1994-07-14",0.9364,0.9555,0.9364,0.9555,342478.0],["1994-07-15",0.9364,0.9651,0.9364,0.9651,18225.0],["1994-07-18",0.9651,0.9651,0.9364,0.9651,438159.0],["1994-07-19",0.9651,0.9747,0.946,0.9555,372853.0],["1994-07-20",0.946,0.9747,0.946,0.9555,167822.0],["1994-07-21",0.946,0.9747,0.946,0.946,118463.0],["1994-07-22",0.9747,0.9747,0.946,0.946,173138.0],["1994-07-25",0.9555,0.9747,0.946,0.946,57713.0],["1994-07-26",0.9747,0.9747,0.946,0.9747,233888.0],["1994-07-27",0.9747,0.9747,0.9555,0.9651,226294.0],["1994-07-28",0.9364,0.9747,0.9364,0.9747,22022.0],["1994-07-29",0.9747,0.9747,0.9747,0.9747,0.0],["1994-08-01",0.9747,0.9747,0.9364,0.9364,632559.0],["1994-08-02",0.9364,0.9651,0.9364,0.9651,277931.0],["1994-08-03",0.9651,0.9651,0.9364,0.9364,24300.0],["1994-08-04",0.9364,0.9555,0.9364,0.9364,128334.0],["1994-08-05",0.9173,0.9269,0.8982,0.8982,88847.0],["1994-08-08",0.8982,0.9173,0.86,0.8887,490556.0],["1994-08-09",0.8504,0.8504,0.8504,0.8504,1519.0],["1994-08-10",0.8887,0.8887,0.8887,0.8887,759.0],["1994-08-11",0.86,0.8887,0.86,0.8695,84291.0],["1994-08-12",0.8887,0.8887,0.86,0.86,185288.0],["1994-08-15",0.86,0.86,0.86,0.86,0.0],["1994-08-16",0.8887,0.8887,0.86,0.8887,69863.0],["1994-08-17",0.8887,0.9173,0.8887,0.9173,124538.0],["1994-08-18",0.8887,0.8982,0.8887,0.8887,131372.0],["1994-08-19",0.9173,0.9173,0.8887,0.8898,147319.0],["1994-08-22",0.8887,0.9173,0.8887,0.8982,26578.0],["1994-08-23",0.9173,0.9173,0.8887,0.8887,38728.0],["1994-08-24",0.9173,0.9173,0.8695,0.8982,167822.0],["1994-08-25",0.8695,0.8982,0.8695,0.8982,16706.0],["1994-08-26",0.8695,0.8982,0.8695,0.8982,12150.0],["1994-08-29",0.8982,0.8982,0.8695,0.8982,7594.0],["1994-08-30",0.8982,0.8982,0.8982,0.8982,5316.0],["1994-08-31",0.8982,0.8982,0.8695,0.8695,30375.0],["1994-09-01",0.8695,0.9173,0.8695,0.9173,318938.0],["1994-09-02",0.9173,0.9173,0.8791,0.9173,49359.0],["1994-09-06",0.9173,0.9173,0.8887,0.8887,28097.0],["1994-09-07",0.9173,0.9651,0.9078,0.9555,333366.0],["1994-09-08",0.9651,0.9651,0.946,0.9651,109350.0],["1994-09-09",0.946,0.9651,0.946,0.9651,346275.0],["1994-09-12",0.9651,0.9651,0.9364,0.9651,39488.0],["1994-09-13",0.9555,0.9555,0.9364,0.9508,45563.0],["1994-09-14",0.9651,0.9651,0.9364,0.9364,9113.0],["1994-09-15",0.9364,0.9651,0.9364,0.9364,3797.0],["1994-09-16",0.9651,0.9651,0.9364,0.9364,404747.0],["1994-09-19",0.9364,0.9651,0.9364,0.9364,249834.0],["1994-09-20",0.9364,0.9651,0.9364,0.9364,53916.0],["1994-09-21",0.9364,0.9364,0.9364,0.9364,0.0],["1994-09-22",0.9651,0.9651,0.9364,0.9364,97959.0],["1994-09-23",0.9555,0.9555,0.86,0.8887,1364597.0],["1994-09-26",0.8791,0.8982,0.8695,0.8791,568013.0],["1994-09-27",0.8695,0.8791,0.86,0.8791,34172.0],["1994-09-28",0.8887,0.8887,0.86,0.8791,320456.0],["1994-09-29",0.8743,0.8887,0.86,0.8887,40247.0],["1994-09-30",0.8887,0.8887,0.86,0.8887,87328.0],["1994-10-03",0.86,0.8791,0.86,0.8695,668250.0],["1994-10-04",0.86,0.8887,0.86,0.86,15947.0],["1994-10-05",0.86,0.8887,0.86,0.8887,38728.0],["1994-10-06",0.8887,0.8887,0.8887,0.8887,1519.0],["1994-10-07",0.8695,0.8791,0.86,0.8695,207309.0],["1994-10-10",0.8695,0.8695,0.8695,0.8695,41006.0],["1994-10-11",0.8695,0.9364,0.8695,0.9364,216422.0],["1994-10-12",0.946,0.946,0.9173,0.9364,290081.0],["1994-10-13",0.9269,0.9555,0.9269,0.9269,164784.0],["1994-10-14",0.9269,0.9364,0.9269,0.9269,39488.0],["1994-10-17",0.946,0.946,0.9173,0.9173,18225.0],["1994-10-18",0.9078,0.9221,0.9078,0.9221,20503.0],["1994-10-19",0.9364,1.0129,0.9173,1.0033,1680497.0],["1994-10-20",1.0129,1.0129,0.9747,1.0033,129094.0],["1994-10-21",0.9747,0.9938,0.9651,0.9842,726722.0],["1994-10-24",0.9747,0.9938,0.946,0.946,196678.0],["1994-10-25",0.946,0.9747,0.9269,0.9269,110109.0],["1994-10-26",0.9173,0.9555,0.9173,0.9269,109350.0],["1994-10-27",0.9173,0.9364,0.9078,0.9364,90366.0],["1994-10-28",0.9364,0.946,0.9078,0.9364,293119.0],["1994-10-31",0.9078,0.9555,0.9078,0.946,293119.0],["1994-11-01",0.9364,0.9555,0.9269,0.9555,169341.0],["1994-11-02",0.9269,0.9555,0.9269,0.9555,66825.0],["1994-11-03",0.9555,0.9651,0.9269,0.9651,407025.0],["1994-11-04",0.9651,0.9651,0.9651,0.9651,0.0],["1994-11-07",0.9651,0.9651,0.9269,0.9651,129094.0],["1994-11-08",0.9364,0.9747,0.9364,0.9747,106313.0],["1994-11-09",0.9364,0.9555,0.9364,0.9555,46322.0],["1994-11-10",0.9364,0.9651,0.9364,0.9364,273375.0],["1994-11-11",0.9555,0.9555,0.9269,0.9269,420694.0],["1994-11-14",0.9555,0.9555,0.9173,0.9173,22022.0],["1994-11-15",0.9555,0.9938,0.9555,0.9842,336403.0],["1994-11-16",0.9555,1.032,0.9555,1.032,771525.0],["1994-11-17",1.0129,1.0129,0.9842,1.0129,192881.0],["1994-11-18",1.0129,1.0129,0.9842,0.9842,360703.0],["1994-11-21",1.0129,1.0129,0.9651,0.9651,106313.0],["1994-11-22",0.9938,0.9938,0.9364,0.9364,97959.0],["1994-11-23",0.9269,0.9364,0.9173,0.9364,23541.0],["1994-11-25",0.9364,0.9364,0.9364,0.9364,0.0],["1994-11-28",0.9078,0.9078,0.8695,0.8695,168581.0],["1994-11-29",0.8695,0.8887,0.8695,0.8887,34172.0],["1994-11-30",0.8695,0.8982,0.8695,0.8982,91884.0],["1994-12-01",0.8695,0.9078,0.8695,0.9078,514856.0],["1994-12-02",0.9078,0.9078,0.8695,0.8982,24300.0],["1994-12-05",0.8695,0.8791,0.8695,0.8695,255909.0],["1994-12-06",0.8695,0.8695,0.8695,0.8695,2278.0],["1994-12-07",0.8695,0.8982,0.8695,0.8887,44803.0],["1994-12-08",0.8695,0.8982,0.8695,0.8982,63028.0],["1994-12-09",0.8695,0.946,0.8695,0.946,287803.0],["1994-12-12",0.9364,0.9555,0.9173,0.9555,24300.0],["1994-12-13",0.9364,0.9938,0.9173,0.9651,249075.0],["1994-12-14",0.9938,1.0129,0.9651,1.0129,239203.0],["1994-12-15",0.9842,1.0129,0.9842,1.0129,105553.0],["1994-12-16",1.0129,1.0129,0.9842,0.9938,36450.0],["1994-12-19",0.9747,0.9938,0.9747,0.9938,110109.0],["1994-12-20",0.9938,1.032,0.9747,1.0129,335644.0],["1994-12-21",1.0033,1.0224,0.9938,0.9938,142003.0],["1994-12-22",0.9938,1.0129,0.9938,0.9938,88847.0],["1994-12-23",0.9938,1.0033,0.9938,1.0033,34172.0],["1994-12-27",0.9842,0.9842,0.9651,0.9651,75178.0],["1994-12-28",0.9555,0.9938,0.9555,0.9842,176934.0],["1994-12-29",1.0033,1.0033,0.9747,1.0033,47081.0],["1994-12-30",1.0033,1.032,0.9938,1.032,147319.0],["1995-01-03",0.9938,1.0511,0.9938,1.0415,273375.0],["1995-01-04",1.0033,1.1753,1.0033,1.1371,511059.0],["1995-01-05",1.1275,1.1466,1.0702,1.0702,294638.0],["1995-01-06",1.0606,1.0798,1.0415,1.0606,236166.0],["1995-01-09",1.0415,1.0511,1.0224,1.0224,30375.0],["1995-01-10",1.0224,1.0415,1.0033,1.0033,123019.0],["1995-01-11",1.0033,1.0415,1.0033,1.0177,637116.0],["1995-01-12",1.032,1.032,1.0033,1.0224,325772.0],["1995-01-13",1.0129,1.0511,1.0129,1.0511,7594.0],["1995-01-16",1.032,1.0893,1.032,1.0606,294638.0],["1995-01-17",1.0989,1.1084,1.0606,1.0989,164025.0],["1995-01-18",1.0606,1.0893,1.0511,1.0511,143522.0],["1995-01-19",1.0702,1.0893,1.0511,1.0511,42525.0],["1995-01-20",1.0511,1.0893,1.0511,1.0893,42525.0],["1995-01-23",1.0511,1.0702,1.0511,1.0702,72900.0],["1995-01-24",1.0702,1.0798,1.0511,1.0511,123019.0],["1995-01-25",1.0798,1.1371,1.0702,1.0989,1467113.0],["1995-01-26",1.0989,1.0989,1.0702,1.0798,106313.0],["1995-01-27",1.0606,1.0798,1.0606,1.0606,50119.0],["1995-01-30",1.0606,1.0798,1.0606,1.0798,234647.0],["1995-01-31",1.0606,1.0798,1.0606,1.0606,258188.0],["1995-02-01",1.0702,1.1371,1.0702,1.1371,2410256.0],["1995-02-02",1.0989,1.1371,1.0989,1.1371,78216.0],["1995-02-03",1.1371,1.1371,1.1084,1.1084,47081.0],["1995-02-06",1.1275,1.1466,1.1084,1.1371,2087522.0],["1995-02-07",1.1562,1.1562,1.1275,1.1275,316659.0],["1995-02-08",1.1562,1.1562,1.118,1.118,602184.0],["1995-02-09",1.118,1.1562,1.118,1.1562,240722.0],["1995-02-10",1.1562,1.1562,1.118,1.118,26578.0],["1995-02-13",1.1562,1.1562,1.118,1.1562,57713.0],["1995-02-14",1.118,1.2422,1.118,1.1944,354628.0],["1995-02-15",1.1944,1.2231,1.1562,1.1658,243000.0],["1995-02-16",1.1562,1.1849,1.1562,1.1849,62269.0],["1995-02-17",1.1562,1.1849,1.1562,1.1658,73659.0],["1995-02-21",1.1562,1.1849,1.1562,1.1658,67584.0],["1995-02-22",1.1562,1.1658,1.1466,1.1466,118463.0],["1995-02-23",1.1849,1.1849,1.1466,1.1562,203513.0],["1995-02-24",1.1753,1.1753,1.1753,1.1753,3797.0],["1995-02-27",1.1371,1.1466,1.1371,1.1371,29616.0],["1995-02-28",1.1371,1.1658,1.1371,1.1658,366019.0],["1995-03-01",1.1371,1.1658,1.1371,1.1371,261984.0],["1995-03-02",1.1371,1.1371,0.9364,0.9651,2306222.0],["1995-03-03",0.9651,0.9747,0.8982,0.9269,1123875.0],["1995-03-06",0.9078,0.9269,0.8982,0.9269,491316.0],["1995-03-07",0.9173,0.9269,0.8982,0.9269,62269.0],["1995-03-08",0.8982,0.9269,0.8982,0.8982,360703.0],["1995-03-09",0.9078,0.9269,0.9078,0.9269,93403.0],["1995-03-10",0.9269,0.9269,0.8982,0.8982,45563.0],["1995-03-13",0.8982,0.9269,0.7835,0.8218,619650.0],["1995-03-14",0.8409,0.8982,0.8313,0.8982,2110303.0],["1995-03-15",0.8982,0.9078,0.86,0.8887,110109.0],["1995-03-16",0.9173,0.9173,0.8887,0.9078,40247.0],["1995-03-17",0.8887,0.9269,0.8887,0.9269,886191.0],["1995-03-20",0.946,0.946,0.8982,0.8982,200475.0],["1995-03-21",0.9364,0.9747,0.9173,0.946,1445091.0],["1995-03-22",0.9269,0.9842,0.9269,0.9842,1089703.0],["1995-03-23",0.9842,0.9842,0.9747,0.9842,63788.0],["1995-03-24",0.9842,0.9842,0.9078,0.9078,187566.0],["1995-03-27",0.946,0.946,0.946,0.946,18984.0],["1995-03-28",0.9078,0.946,0.9078,0.9269,177694.0],["1995-03-29",0.9173,0.9555,0.9173,0.9269,458663.0],["1995-03-30",0.9173,0.946,0.9078,0.9173,1631138.0],["1995-03-31",0.8791,0.9173,0.8791,0.9173,539156.0],["1995-04-03",0.9173,0.9173,0.8982,0.9173,5316.0],["1995-04-04",0.8791,0.8887,0.8791,0.8887,205031.0],["1995-04-05",0.8887,0.8887,0.8791,0.8791,50878.0],["1995-04-06",0.8791,0.8791,0.8218,0.8313,1489134.0],["1995-04-07",0.8218,0.8218,0.7692,0.7835,1445091.0],["1995-04-10",0.8027,0.8122,0.7835,0.8122,471572.0],["1995-04-11",0.8122,0.86,0.7835,0.8313,1256766.0],["1995-04-12",0.8218,0.8695,0.8218,0.8695,488278.0],["1995-04-13",0.8504,0.8982,0.8504,0.8887,381206.0],["1995-04-17",0.8887,0.8982,0.86,0.8695,217181.0],["1995-04-18",0.8695,0.8982,0.8695,0.8982,195919.0],["1995-04-19",0.8791,0.9078,0.8791,0.9078,264263.0],["1995-04-20",0.8982,0.9173,0.8695,0.8887,288563.0],["1995-04-21",0.86,0.8982,0.86,0.8982,344756.0],["1995-04-24",0.8982,0.8982,0.86,0.8982,28097.0],["1995-04-25",0.86,0.8982,0.86,0.8982,32653.0],["1995-04-26",0.8791,0.9269,0.8791,0.9269,272616.0],["1995-04-27",0.9269,0.9555,0.8982,0.9269,356147.0],["1995-04-28",0.9364,0.9364,0.8791,0.9269,9872.0],["1995-05-01",0.9269,0.9269,0.9269,0.9269,41766.0],["1995-05-02",0.8791,0.9269,0.8791,0.9269,136688.0],["1995-05-03",0.9747,0.9747,0.9078,0.9364,186806.0],["1995-05-04",0.9173,0.9555,0.9173,0.9173,40247.0],["1995-05-05",0.9269,0.9555,0.8887,0.8887,91884.0],["1995-05-08",0.8887,0.9269,0.8887,0.9269,18225.0],["1995-05-09",0.8887,0.9269,0.8887,0.8887,41006.0],["1995-05-10",0.9269,0.9269,0.8695,0.8982,67584.0],["1995-05-11",0.8313,0.86,0.8313,0.86,96441.0],["1995-05-12",0.8887,0.8887,0.8409,0.8887,39488.0],["1995-05-15",0.86,0.8887,0.8504,0.86,347794.0],["1995-05-16",0.8887,0.8887,0.8504,0.8504,94922.0],["1995-05-17",0.8504,0.8887,0.8409,0.8648,1044900.0],["1995-05-18",0.8887,0.8887,0.8409,0.8409,260466.0],["1995-05-19",0.8313,0.8504,0.8218,0.8218,33413.0],["1995-05-22",0.8504,0.8695,0.8218,0.8313,75178.0],["1995-05-23",0.8218,0.8695,0.8218,0.8695,70622.0],["1995-05-24",0.8695,0.8695,0.8313,0.8409,441956.0],["1995-05-25",0.8695,0.8695,0.8504,0.8695,293878.0],["1995-05-26",0.8313,0.8791,0.8313,0.8313,91884.0],["1995-05-30",0.8313,0.8791,0.8313,0.8791,27338.0],["1995-05-31",0.8791,0.8791,0.8504,0.8791,13669.0],["1995-06-01",0.8313,0.8313,0.8313,0.8313,6075.0],["1995-06-02",0.8409,0.8791,0.8409,0.86,231609.0],["1995-06-05",0.8982,0.8982,0.8409,0.8887,46322.0],["1995-06-06",0.8887,0.8887,0.8409,0.86,91884.0],["1995-06-07",0.8409,0.8887,0.8409,0.8887,37209.0],["1995-06-08",0.8409,0.8887,0.8409,0.8887,18225.0],["1995-06-09",0.86,0.8695,0.8361,0.8695,132131.0],["1995-06-12",0.8313,0.8695,0.8313,0.86,56953.0],["1995-06-13",0.8695,0.8695,0.8313,0.8313,43284.0],["1995-06-14",0.8409,0.8695,0.8218,0.8361,75178.0],["1995-06-15",0.8695,0.8695,0.8122,0.86,48600.0],["1995-06-16",0.86,0.86,0.8027,0.8027,71381.0],["1995-06-19",0.8027,0.8122,0.7931,0.8038,197438.0],["1995-06-20",0.7931,0.8218,0.7931,0.8027,227053.0],["1995-06-21",0.8218,0.8218,0.7835,0.7835,173897.0],["1995-06-22",0.7835,0.8218,0.7835,0.8027,239203.0],["1995-06-23",0.7835,0.8027,0.7358,0.8027,1767825.0],["1995-06-26",0.774,0.8027,0.774,0.8027,727481.0],["1995-06-27",0.7931,0.8027,0.7644,0.8027,826200.0],["1995-06-28",0.7644,0.8027,0.7644,0.8027,1863506.0],["1995-06-29",0.7644,0.8027,0.7644,0.8027,91125.0],["1995-06-30",0.8027,0.8218,0.7644,0.8218,181491.0],["1995-07-03",0.8122,0.8504,0.8122,0.8457,99478.0],["1995-07-05",0.8504,0.9269,0.8218,0.9269,338681.0],["1995-07-06",0.8887,0.9269,0.8887,0.9173,28856.0],["1995-07-07",0.9269,0.9269,0.8887,0.8887,45563.0],["1995-07-10",0.8887,0.9173,0.8887,0.9173,116184.0],["1995-07-11",0.8982,0.9078,0.8791,0.9078,282488.0],["1995-07-12",0.8695,0.9173,0.8695,0.8982,106313.0],["1995-07-13",0.8982,0.8982,0.86,0.86,82013.0],["1995-07-14",0.8695,0.8695,0.8504,0.8695,33413.0],["1995-07-17",0.8695,0.8695,0.8313,0.8313,91884.0],["1995-07-18",0.8361,0.9078,0.8313,0.9078,185288.0],["1995-07-19",0.86,0.8982,0.86,0.8982,20503.0],["1995-07-20",0.9078,0.9078,0.86,0.8982,42525.0],["1995-07-21",0.8982,0.8982,0.86,0.86,144281.0],["1995-07-24",0.8982,0.8982,0.86,0.8982,2278.0],["1995-07-25",0.86,0.8982,0.86,0.8982,97959.0],["1995-07-26",0.8982,0.8982,0.86,0.8982,71381.0],["1995-07-27",0.86,0.8982,0.86,0.86,162506.0],["1995-07-28",0.86,0.8982,0.86,0.8982,13669.0],["1995-07-31",0.8791,0.8982,0.8695,0.8887,391838.0],["1995-08-01",0.8695,0.8887,0.8695,0.8695,394116.0],["1995-08-02",0.8695,0.8982,0.8695,0.8695,26578.0],["1995-08-03",0.86,0.8887,0.8409,0.8409,104034.0],["1995-08-04",0.8218,0.8409,0.7453,0.8218,498909.0],["1995-08-07",0.8218,0.8218,0.774,0.8218,63788.0],["1995-08-08",0.8218,0.8218,0.774,0.8218,145800.0],["1995-08-09",0.7835,0.8218,0.774,0.8218,190603.0],["1995-08-10",0.7835,0.8218,0.774,0.8218,126056.0],["1995-08-11",0.774,0.8218,0.774,0.8122,41766.0],["1995-08-14",0.774,0.8218,0.774,0.8027,361463.0],["1995-08-15",0.7835,0.8122,0.7835,0.7835,201234.0],["1995-08-16",0.7835,0.8218,0.7835,0.8218,848222.0],["1995-08-17",0.7835,0.8218,0.7835,0.8027,173897.0],["1995-08-18",0.774,0.8218,0.774,0.8122,271097.0],["1995-08-21",0.7835,0.8218,0.7644,0.8218,123778.0],["1995-08-22",0.8122,0.8218,0.774,0.7835,69863.0],["1995-08-23",0.774,0.8218,0.774,0.8218,20503.0],["1995-08-24",0.774,0.8122,0.774,0.8027,177694.0],["1995-08-25",0.8218,0.8409,0.8027,0.8409,22022.0],["1995-08-28",0.8027,0.8409,0.8027,0.8218,34931.0],["1995-08-29",0.8027,0.8504,0.8027,0.8504,10631.0],["1995-08-30",0.8504,0.8504,0.8122,0.8313,157950.0],["1995-08-31",0.8504,0.8504,0.8027,0.8504,15947.0],["1995-09-01",0.8504,0.8504,0.8027,0.8218,114666.0],["1995-09-05",0.8313,0.8504,0.8027,0.8218,134409.0],["1995-09-06",0.8027,0.8122,0.8027,0.8027,38728.0],["1995-09-07",0.8027,0.8409,0.8027,0.8027,53156.0],["1995-09-08",0.8027,0.8504,0.8027,0.8409,69103.0],["1995-09-11",0.8504,0.8504,0.8027,0.8457,379688.0],["1995-09-12",0.8122,0.8409,0.8122,0.8122,296916.0],["1995-09-13",0.8027,0.8504,0.8027,0.8027,30375.0],["1995-09-14",0.8122,0.8122,0.8027,0.8027,187566.0],["1995-09-15",0.8504,0.8504,0.8027,0.8027,18225.0],["1995-09-18",0.8027,0.8027,0.7453,0.7931,426009.0],["1995-09-19",0.7644,0.7931,0.7549,0.7931,24300.0],["1995-09-20",0.7549,0.8313,0.7549,0.8027,207309.0],["1995-09-21",0.8027,0.8504,0.7835,0.8122,233128.0],["1995-09-22",0.7835,0.8218,0.7835,0.7835,375891.0],["1995-09-25",0.7835,0.8218,0.7835,0.7835,53916.0],["1995-09-26",0.7835,0.8218,0.7835,0.7835,113147.0],["1995-09-27",0.7883,0.8218,0.7835,0.7931,492075.0],["1995-09-28",0.7835,0.8218,0.7835,0.8218,7594.0],["1995-09-29",0.8218,0.8218,0.7835,0.8218,127575.0],["1995-10-02",0.7835,0.7835,0.7835,0.7835,36450.0],["1995-10-03",0.8027,0.8027,0.7835,0.7883,57713.0],["1995-10-04",0.7835,0.7835,0.7549,0.7549,88088.0],["1995-10-05",0.774,0.7835,0.7549,0.7835,26578.0],["1995-10-06",0.7549,0.7835,0.7549,0.7549,100997.0],["1995-10-09",0.7453,0.7549,0.7071,0.7262,268819.0],["1995-10-10",0.7071,0.7167,0.7071,0.7167,173138.0],["1995-10-11",0.7358,0.7835,0.7358,0.7835,104794.0],["1995-10-12",0.7931,0.7931,0.7835,0.7931,138206.0],["1995-10-13",0.7549,0.7549,0.7549,0.7549,5316.0],["1995-10-16",0.7549,0.7931,0.7549,0.7835,59991.0],["1995-10-17",0.7549,0.7931,0.7549,0.7931,5316.0],["1995-10-18",0.7549,0.7835,0.7549,0.7835,34931.0],["1995-10-19",0.7931,0.7931,0.7549,0.7835,84291.0],["1995-10-20",0.7549,0.7931,0.7358,0.7358,87328.0],["1995-10-23",0.7358,0.7644,0.7167,0.7358,167063.0],["1995-10-24",0.7453,0.7453,0.6354,0.6402,1281066.0],["1995-10-25",0.6307,0.6784,0.6307,0.6593,110109.0],["1995-10-26",0.6784,0.6784,0.6498,0.6545,856575.0],["1995-10-27",0.6689,0.6689,0.6307,0.6498,124538.0],["1995-10-30",0.6307,0.6689,0.6307,0.6307,30375.0],["1995-10-31",0.6307,0.6689,0.6307,0.6689,353869.0],["1995-11-01",0.6402,0.6689,0.6307,0.6689,323494.0],["1995-11-02",0.6689,0.6689,0.6307,0.6402,12150.0],["1995-11-03",0.6689,0.6689,0.6498,0.6498,16706.0],["1995-11-06",0.6402,0.6593,0.6402,0.6498,126056.0],["1995-11-07",0.6689,0.6689,0.6402,0.6402,438159.0],["1995-11-08",0.6402,0.688,0.6402,0.6689,1198294.0],["1995-11-09",0.6593,0.6975,0.6593,0.688,55434.0],["1995-11-10",0.6975,0.6975,0.6689,0.6689,217941.0],["1995-11-13",0.6975,0.6975,0.6593,0.6975,132131.0],["1995-11-14",0.6593,0.6975,0.6593,0.6975,62269.0],["1995-11-15",0.6689,0.7071,0.6689,0.688,280209.0],["1995-11-16",0.7071,0.7071,0.6784,0.6784,52397.0],["1995-11-17",0.6689,0.688,0.6689,0.688,236925.0],["1995-11-20",0.688,0.688,0.6689,0.6689,36450.0],["1995-11-21",0.6832,0.6832,0.6307,0.6498,700903.0],["1995-11-22",0.6307,0.6498,0.6211,0.6498,192122.0],["1995-11-24",0.6115,0.6498,0.6115,0.6498,11391.0],["1995-11-27",0.6498,0.6593,0.6115,0.6593,334884.0],["1995-11-28",0.6689,0.6689,0.6498,0.6689,191363.0],["1995-11-29",0.6689,0.6689,0.6498,0.6689,190603.0],["1995-11-30",0.6689,0.6689,0.6498,0.6689,82772.0],["1995-12-01",0.6498,0.6689,0.6498,0.6498,192122.0],["1995-12-04",0.6498,0.7071,0.6498,0.6593,66066.0],["1995-12-05",0.7071,0.7071,0.6593,0.7071,59991.0],["1995-12-06",0.688,0.7071,0.6689,0.6689,31134.0],["1995-12-07",0.7071,0.7071,0.6689,0.6689,306788.0],["1995-12-08",0.6975,0.6975,0.6689,0.6975,84291.0],["1995-12-11",0.6689,0.7644,0.6689,0.7644,329569.0],["1995-12-12",0.7644,0.7835,0.7358,0.7358,94163.0],["1995-12-13",0.7358,0.7549,0.7358,0.7453,34931.0],["1995-12-14",0.7358,0.7644,0.7358,0.7358,162506.0],["1995-12-15",0.7549,0.7549,0.7358,0.7549,167063.0],["1995-12-18",0.7549,0.7549,0.7262,0.7262,27338.0],["1995-12-19",0.7071,0.7262,0.7071,0.7071,542953.0],["1995-12-20",0.7071,0.7358,0.6975,0.7167,627244.0],["1995-12-21",0.7262,0.7358,0.6975,0.7262,303750.0],["1995-12-22",0.6975,0.7119,0.6975,0.7119,475369.0],["1995-12-26",0.6975,0.7358,0.6593,0.688,398672.0],["1995-12-27",0.6784,0.7071,0.6784,0.7071,504225.0],["1995-12-28",0.7167,0.7167,0.6784,0.6784,35691.0],["1995-12-29",0.6784,0.7167,0.6784,0.7167,180731.0],["1996-01-02",0.6784,0.7167,0.6784,0.7071,130613.0],["1996-01-03",0.6784,0.7071,0.6784,0.688,142763.0],["1996-01-04",0.7167,0.7167,0.6593,0.6593,57713.0],["1996-01-05",0.6975,0.7071,0.688,0.6975,681159.0],["1996-01-08",0.7071,0.7071,0.7071,0.7071,6834.0],["1996-01-09",0.7071,0.7071,0.6689,0.688,102516.0],["1996-01-10",0.7071,0.7071,0.6498,0.6593,88847.0],["1996-01-11",0.6689,0.6689,0.6498,0.6498,119981.0],["1996-01-12",0.6689,0.6689,0.6498,0.6498,50119.0],["1996-01-15",0.6498,0.6498,0.6498,0.6498,145800.0],["1996-01-16",0.6784,0.6784,0.5733,0.5781,1221075.0],["1996-01-17",0.5733,0.6211,0.5733,0.5829,572569.0],["1996-01-18",0.5829,0.6307,0.5733,0.6307,795825.0],["1996-01-19",0.6402,0.6784,0.6115,0.6402,157950.0],["1996-01-22",0.6498,0.6689,0.6307,0.6689,74419.0],["1996-01-23",0.6402,0.7167,0.6402,0.7167,151875.0],["1996-01-24",0.6975,0.7167,0.6689,0.6689,25819.0],["1996-01-25",0.7167,0.7262,0.6784,0.6784,203513.0],["1996-01-26",0.688,0.7071,0.6784,0.6832,110109.0],["1996-01-29",0.6784,0.688,0.6784,0.688,26578.0],["1996-01-30",0.6784,0.7358,0.6784,0.7262,195159.0],["1996-01-31",0.7071,0.7167,0.7071,0.7167,22022.0],["1996-02-01",0.7071,0.7358,0.6975,0.7262,183769.0],["1996-02-02",0.7262,0.7262,0.6689,0.688,97200.0],["1996-02-05",0.7071,0.7071,0.6689,0.688,111628.0],["1996-02-06",0.6904,0.7071,0.6689,0.6689,34931.0],["1996-02-07",0.7071,0.7071,0.6689,0.6689,128334.0],["1996-02-08",0.6689,0.6689,0.6689,0.6689,2278.0],["1996-02-09",0.6689,0.7071,0.6689,0.688,58472.0],["1996-02-12",0.7071,0.7071,0.6689,0.7071,53156.0],["1996-02-13",0.6784,0.7071,0.6784,0.6784,71381.0],["1996-02-14",0.6784,0.6928,0.6784,0.6784,278691.0],["1996-02-15",0.6784,0.7262,0.6784,0.7262,168581.0],["1996-02-16",0.688,0.7453,0.688,0.7453,161747.0],["1996-02-20",0.7644,0.7931,0.7644,0.7644,124538.0],["1996-02-21",0.7549,0.774,0.7358,0.774,101756.0],["1996-02-22",0.7835,0.7835,0.7453,0.7644,208828.0],["1996-02-23",0.7835,0.7835,0.7453,0.7835,201234.0],["1996-02-26",0.7644,0.8027,0.7644,0.8027,44803.0],["1996-02-27",0.774,0.8027,0.774,0.7931,84291.0],["1996-02-28",0.7931,0.7931,0.7931,0.7931,41006.0],["1996-02-29",0.7835,0.7931,0.7835,0.7931,31894.0],["1996-03-01",0.7835,0.8027,0.7835,0.7931,154913.0],["1996-03-04",0.7835,0.8027,0.7835,0.7931,138206.0],["1996-03-05",0.8218,0.8218,0.7835,0.8218,174656.0],["1996-03-06",0.8409,0.8409,0.8218,0.8361,42525.0],["1996-03-07",0.8027,0.8409,0.8027,0.8027,274894.0],["1996-03-08",0.8027,0.8122,0.7358,0.7549,326531.0],["1996-03-11",0.7358,0.774,0.7358,0.774,22022.0],["1996-03-12",0.7358,0.774,0.7358,0.7644,103275.0],["1996-03-13",0.7644,0.7644,0.7453,0.7644,99478.0],["1996-03-14",0.7597,0.7644,0.7453,0.7453,280969.0],["1996-03-15",0.7453,0.7644,0.7453,0.7453,13669.0],["1996-03-18",0.7453,0.7644,0.7453,0.7644,83531.0],["1996-03-19",0.7453,0.7644,0.7453,0.7501,345516.0],["1996-03-20",0.7453,0.7549,0.7071,0.7071,113906.0],["1996-03-21",0.7262,0.7644,0.7071,0.7071,368297.0],["1996-03-22",0.7167,0.7358,0.7071,0.7167,340959.0],["1996-03-25",0.7167,0.7644,0.7071,0.7119,129853.0],["1996-03-26",0.7119,0.7119,0.7119,0.7119,17466.0],["1996-03-27",0.7262,0.731,0.7071,0.7262,172378.0],["1996-03-28",0.7071,0.7549,0.7071,0.7549,299194.0],["1996-03-29",0.7071,0.7262,0.7071,0.7262,113906.0],["1996-04-01",0.7262,0.7262,0.6689,0.6689,292359.0],["1996-04-02",0.6498,0.7071,0.6498,0.6975,914288.0],["1996-04-03",0.7071,0.7071,0.6689,0.688,824681.0],["1996-04-04",0.6689,0.6975,0.6689,0.6689,340959.0],["1996-04-08",0.6498,0.6689,0.6498,0.6593,461700.0],["1996-04-09",0.6498,0.688,0.6498,0.6498,110869.0],["1996-04-10",0.6498,0.688,0.6498,0.688,39488.0],["1996-04-11",0.688,0.688,0.6689,0.688,139725.0],["1996-04-12",0.6593,0.688,0.6498,0.688,2341913.0],["1996-04-15",0.6498,0.6784,0.6498,0.6784,45563.0],["1996-04-16",0.6498,0.688,0.6498,0.688,4552453.0],["1996-04-17",0.6498,0.688,0.6498,0.688,896822.0],["1996-04-18",0.688,0.7071,0.6498,0.7023,489038.0],["1996-04-19",0.7071,0.7262,0.688,0.6975,1396491.0],["1996-04-22",0.7167,0.7358,0.6975,0.7262,2688188.0],["1996-04-23",0.7453,0.7453,0.7071,0.7453,1836169.0],["1996-04-24",0.7453,0.7453,0.7071,0.7453,126816.0],["1996-04-25",0.7453,0.7549,0.7071,0.7549,63788.0],["1996-04-26",0.7549,0.7835,0.7453,0.7835,253631.0],["1996-04-29",0.7835,0.7835,0.7549,0.7644,1400288.0],["1996-04-30",0.7358,0.7644,0.7358,0.7549,154153.0],["1996-05-01",0.7358,0.7835,0.7358,0.7644,283247.0],["1996-05-02",0.7644,0.7931,0.7549,0.7644,532322.0],["1996-05-03",0.7644,0.7931,0.7549,0.7931,748744.0],["1996-05-06",0.7931,0.7931,0.7549,0.7835,846703.0],["1996-05-07",0.7644,0.7931,0.7549,0.7644,290081.0],["1996-05-08",0.7931,0.7931,0.7358,0.7405,411581.0],["1996-05-09",0.7358,0.774,0.7358,0.7358,135169.0],["1996-05-10",0.7358,0.774,0.7262,0.7262,183769.0],["1996-05-13",0.7549,0.7549,0.7262,0.7549,268819.0],["1996-05-14",0.7549,0.7549,0.7262,0.7358,307547.0],["1996-05-15",0.7262,0.7549,0.7262,0.7262,101756.0],["1996-05-16",0.7453,0.7549,0.7262,0.7549,179213.0],["1996-05-17",0.7549,0.7549,0.7262,0.7549,434363.0],["1996-05-20",0.7262,0.7549,0.7262,0.7549,258947.0],["1996-05-21",0.7262,0.7549,0.7262,0.7549,345516.0],["1996-05-22",0.7405,0.7549,0.7262,0.7262,271097.0],["1996-05-23",0.7262,0.7549,0.7071,0.7071,4882781.0],["1996-05-24",0.7549,0.7549,0.5924,0.5924,2248509.0],["1996-05-28",0.5924,0.6498,0.5924,0.6402,303750.0],["1996-05-29",0.6689,0.7167,0.6402,0.6975,233128.0],["1996-05-30",0.6689,0.6975,0.6689,0.6975,340959.0],["1996-05-31",0.7071,0.7071,0.6784,0.6784,108591.0],["1996-06-03",0.6784,0.7071,0.6689,0.688,75178.0],["1996-06-04",0.6784,0.7262,0.6784,0.688,296156.0],["1996-06-05",0.6975,0.6975,0.688,0.688,72900.0],["1996-06-06",0.688,0.6975,0.688,0.6975,53916.0],["1996-06-07",0.6784,0.6975,0.6784,0.6975,184528.0],["1996-06-10",0.7167,0.7167,0.6784,0.688,179972.0],["1996-06-11",0.6784,0.6975,0.6784,0.6975,179972.0],["1996-06-12",0.688,0.7167,0.688,0.6975,331088.0],["1996-06-13",0.688,0.7167,0.688,0.7167,489797.0],["1996-06-14",0.688,0.7071,0.688,0.7071,164784.0],["1996-06-17",0.6928,0.7167,0.6928,0.7023,284006.0],["1996-06-18",0.6975,0.7071,0.688,0.7071,1453444.0],["1996-06-19",0.688,0.6928,0.688,0.6928,267300.0],["1996-06-20",0.688,0.7071,0.688,0.7071,198197.0],["1996-06-21",0.688,0.7167,0.688,0.6975,199716.0],["1996-06-24",0.688,0.688,0.688,0.688,18984.0],["1996-06-25",0.688,0.6975,0.688,0.688,698625.0],["1996-06-26",0.688,0.7071,0.688,0.688,122259.0],["1996-06-27",0.6975,0.7071,0.688,0.6975,326531.0],["1996-06-28",0.688,0.6975,0.688,0.688,105553.0],["1996-07-01",0.7071,0.7071,0.688,0.6952,172378.0],["1996-07-02",0.688,0.6975,0.688,0.6952,89606.0],["1996-07-03",0.6975,0.7167,0.688,0.7167,53916.0],["1996-07-05",0.7071,0.7071,0.7071,0.7071,3038.0],["1996-07-08",0.7167,0.7167,0.688,0.6975,70622.0],["1996-07-09",0.688,0.7167,0.688,0.7167,25059.0],["1996-07-10",0.688,0.7071,0.6784,0.688,40247.0],["1996-07-11",0.6784,0.7071,0.6784,0.6832,224016.0],["1996-07-12",0.6784,0.7071,0.6784,0.7071,18984.0],["1996-07-15",0.6784,0.6784,0.6784,0.6784,21263.0],["1996-07-16",0.6784,0.6784,0.6784,0.6784,28097.0],["1996-07-17",0.6784,0.7071,0.6784,0.688,205791.0],["1996-07-18",0.6784,0.7262,0.6784,0.7262,100238.0],["1996-07-19",0.7262,0.7262,0.7071,0.7071,28097.0],["1996-07-22",0.7071,0.7071,0.7071,0.7071,0.0],["1996-07-23",0.6784,0.688,0.6784,0.688,29616.0],["1996-07-24",0.6784,0.688,0.6784,0.6784,53156.0],["1996-07-25",0.6784,0.7262,0.6784,0.6975,157191.0],["1996-07-26",0.7262,0.7262,0.688,0.7262,52397.0],["1996-07-29",0.7262,0.7262,0.6975,0.6975,30375.0],["1996-07-30",0.6975,0.6975,0.6975,0.6975,47841.0],["1996-07-31",0.6975,0.7167,0.6975,0.7167,152634.0],["1996-08-01",0.6975,0.7023,0.6975,0.6975,123778.0],["1996-08-02",0.6928,0.6975,0.688,0.688,151875.0],["1996-08-05",0.7262,0.7262,0.688,0.688,87328.0],["1996-08-06",0.688,0.7262,0.688,0.7071,23541.0],["1996-08-07",0.688,0.7071,0.688,0.688,1276509.0],["1996-08-08",0.6975,0.7071,0.688,0.688,197438.0],["1996-08-09",0.688,0.7071,0.688,0.688,192881.0],["1996-08-12",0.7071,0.7071,0.688,0.688,18225.0],["1996-08-13",0.688,0.6975,0.688,0.6928,107831.0],["1996-08-14",0.688,0.7071,0.688,0.6975,137447.0],["1996-08-15",0.688,0.7071,0.688,0.688,29616.0],["1996-08-16",0.688,0.6975,0.688,0.688,92644.0],["1996-08-19",0.6975,0.6975,0.688,0.6975,78216.0],["1996-08-20",0.6975,0.6975,0.688,0.688,80494.0],["1996-08-21",0.688,0.6975,0.688,0.6928,67584.0],["1996-08-22",0.688,0.7071,0.688,0.7071,6075.0],["1996-08-23",0.688,0.6975,0.688,0.6975,92644.0],["1996-08-26",0.688,0.6975,0.688,0.6975,271856.0],["1996-08-27",0.6975,0.6975,0.688,0.688,233128.0],["1996-08-28",0.688,0.688,0.688,0.688,10631.0],["1996-08-29",0.7071,0.7358,0.7071,0.7071,154913.0],["1996-08-30",0.7071,0.7167,0.7071,0.7071,51638.0],["1996-09-03",0.7167,0.7167,0.7167,0.7167,9872.0],["1996-09-04",0.6975,0.7549,0.6975,0.7453,111628.0],["1996-09-05",0.7644,0.774,0.7262,0.774,120741.0],["1996-09-06",0.7453,0.7644,0.7453,0.7453,29616.0],["1996-09-09",0.7453,0.7644,0.7453,0.7644,151875.0],["1996-09-10",0.7453,0.7644,0.7453,0.7453,147319.0],["1996-09-11",0.7453,0.7644,0.7453,0.7549,131372.0],["1996-09-12",0.774,0.774,0.7453,0.7549,104034.0],["1996-09-13",0.774,0.774,0.7453,0.7644,103275.0],["1996-09-16",0.7453,0.774,0.7453,0.7549,170100.0],["1996-09-17",0.7453,0.774,0.7453,0.7644,110869.0],["1996-09-18",0.7549,0.774,0.7549,0.774,105553.0],["1996-09-19",0.7549,0.7931,0.7549,0.7931,31134.0],["1996-09-20",0.7931,0.7931,0.7644,0.7644,51638.0],["1996-09-23",0.7931,0.86,0.7644,0.8409,559659.0],["1996-09-24",0.8027,0.8409,0.8027,0.8027,82013.0],["1996-09-25",0.8122,0.86,0.8027,0.8409,896822.0],["1996-09-26",0.86,0.86,0.8313,0.8313,66825.0],["1996-09-27",0.8027,0.8504,0.8027,0.8504,107831.0],["1996-09-30",0.8027,0.8504,0.8027,0.8253,36450.0],["1996-10-01",0.8027,0.8409,0.8027,0.8313,88847.0],["1996-10-02",0.8218,0.8313,0.8218,0.8218,31894.0],["1996-10-03",0.8027,0.817,0.8027,0.8027,67584.0],["1996-10-04",0.8027,0.817,0.8027,0.8027,224775.0],["1996-10-07",0.8122,0.8504,0.8027,0.8122,249834.0],["1996-10-08",0.8409,0.8504,0.8122,0.8122,170100.0],["1996-10-09",0.8122,0.8218,0.8122,0.8218,55434.0],["1996-10-10",0.8218,0.8504,0.8218,0.8409,66825.0],["1996-10-11",0.8122,0.8504,0.8122,0.8122,52397.0],["1996-10-14",0.8265,0.8265,0.8122,0.8122,26578.0],["1996-10-15",0.8122,0.8504,0.8122,0.8122,18225.0],["1996-10-16",0.8122,0.8218,0.8122,0.8122,334125.0],["1996-10-17",0.8313,0.8313,0.8122,0.8218,56953.0],["1996-10-18",0.8122,0.8218,0.8122,0.8218,24300.0],["1996-10-21",0.8122,0.8122,0.8122,0.8122,129853.0],["1996-10-22",0.7931,0.8313,0.7835,0.7835,131372.0],["1996-10-23",0.7835,0.7835,0.774,0.774,39488.0],["1996-10-24",0.7788,0.7835,0.7453,0.7835,424491.0],["1996-10-25",0.7549,0.7644,0.7549,0.7549,38728.0],["1996-10-28",0.7549,0.7597,0.7549,0.7549,26578.0],["1996-10-29",0.7453,0.7453,0.7453,0.7453,2278.0],["1996-10-30",0.7358,0.7835,0.7358,0.7358,210347.0],["1996-10-31",0.7262,0.7453,0.7262,0.7358,160988.0],["1996-11-01",0.7835,0.7835,0.7453,0.7453,141244.0],["1996-11-04",0.7835,0.7931,0.7644,0.774,183009.0],["1996-11-05",0.7644,0.7931,0.7453,0.7453,62269.0],["1996-11-06",0.7644,0.7835,0.7644,0.7788,82013.0],["1996-11-07",0.7644,0.7835,0.7644,0.7644,25819.0],["1996-11-08",0.7931,0.7931,0.774,0.774,14428.0],["1996-11-11",0.7549,0.7931,0.7549,0.7931,58472.0],["1996-11-12",0.7644,0.7835,0.7644,0.7835,92644.0],["1996-11-13",0.774,0.7835,0.7644,0.7644,31134.0],["1996-11-14",0.7453,0.7835,0.7453,0.7453,191363.0],["1996-11-15",0.7453,0.7644,0.7453,0.7597,97959.0],["1996-11-18",0.7549,0.7835,0.7453,0.7453,9113.0],["1996-11-19",0.7835,0.7835,0.7453,0.7453,447272.0],["1996-11-20",0.7453,0.7692,0.7453,0.7692,119222.0],["1996-11-21",0.7453,0.7597,0.7453,0.7597,22781.0],["1996-11-22",0.7453,0.7453,0.7262,0.7262,56194.0],["1996-11-25",0.7358,0.7453,0.7358,0.7453,153394.0],["1996-11-26",0.7262,0.7262,0.7262,0.7262,40247.0],["1996-11-27",0.7262,0.7453,0.7262,0.7453,85050.0],["1996-11-29",0.7262,0.7405,0.7262,0.7405,8353.0],["1996-12-02",0.7262,0.7358,0.7262,0.7262,70622.0],["1996-12-03",0.7358,0.7644,0.7262,0.7453,98719.0],["1996-12-04",0.7262,0.7453,0.7262,0.7453,239963.0],["1996-12-05",0.7262,0.7453,0.7262,0.7262,152634.0],["1996-12-06",0.7453,0.7453,0.7262,0.7262,33413.0],["1996-12-09",0.7358,0.7453,0.7358,0.7453,59231.0],["1996-12-10",0.7358,0.774,0.7358,0.7453,24300.0],["1996-12-11",0.7358,0.7644,0.7358,0.7549,235406.0],["1996-12-12",0.7453,0.7644,0.7453,0.7453,198197.0],["1996-12-13",0.7453,0.774,0.7453,0.7644,129853.0],["1996-12-16",0.774,0.774,0.7549,0.7597,143522.0],["1996-12-17",0.7453,0.7644,0.7453,0.7549,105553.0],["1996-12-18",0.7549,0.7835,0.7549,0.7644,113147.0],["1996-12-19",0.7644,0.7835,0.7644,0.7644,220219.0],["1996-12-20",0.7931,0.7931,0.7644,0.7644,108591.0],["1996-12-23",0.7644,0.7692,0.7453,0.7453,188325.0],["1996-12-24",0.7453,0.7453,0.7453,0.7453,3038.0],["1996-12-26",0.7549,0.7549,0.7453,0.7549,22781.0],["1996-12-27",0.7549,0.7549,0.7453,0.7549,39488.0],["1996-12-30",0.7453,0.774,0.7453,0.7549,23541.0],["1996-12-31",0.7549,0.7931,0.7549,0.7644,138966.0],["1997-01-02",0.8027,0.8027,0.774,0.7883,24300.0],["1997-01-03",0.774,0.8218,0.774,0.8218,276413.0],["1997-01-06",0.8218,0.8409,0.8218,0.8218,395634.0],["1997-01-07",0.8218,0.8218,0.8122,0.8122,80494.0],["1997-01-08",0.8218,0.8218,0.8027,0.8218,112388.0],["1997-01-09",0.8027,0.8027,0.8027,0.8027,86569.0],["1997-01-10",0.8122,0.8122,0.7835,0.8122,44044.0],["1997-01-13",0.7931,0.8218,0.7931,0.8218,23541.0],["1997-01-14",0.7931,0.8218,0.7931,0.8027,70622.0],["1997-01-15",0.8027,0.8027,0.8027,0.8027,25059.0],["1997-01-16",0.8027,0.8027,0.7835,0.7835,158709.0],["1997-01-17",0.7931,0.8122,0.7931,0.8122,167063.0],["1997-01-20",0.8122,0.8122,0.8122,0.8122,16706.0],["1997-01-21",0.8122,0.8122,0.7931,0.8027,38728.0],["1997-01-22",0.8122,0.8122,0.8027,0.8027,659897.0],["1997-01-23",0.8122,0.8122,0.8027,0.8027,107831.0],["1997-01-24",0.8027,0.8313,0.8027,0.8122,22022.0],["1997-01-27",0.8122,0.8122,0.8122,0.8122,14428.0],["1997-01-28",0.8122,0.8313,0.8122,0.8313,171619.0],["1997-01-29",0.8218,0.8218,0.8122,0.8122,71381.0],["1997-01-30",0.8027,0.8791,0.8027,0.8695,285525.0],["1997-01-31",0.9364,0.9555,0.8791,0.9078,927197.0],["1997-02-03",0.9078,0.9269,0.8982,0.9173,773803.0],["1997-02-04",0.9269,0.9269,0.8887,0.8982,292359.0],["1997-02-05",0.9269,0.9269,0.8887,0.903,195919.0],["1997-02-06",0.9269,0.9269,0.8887,0.9078,170100.0],["1997-02-07",0.9269,0.9269,0.8791,0.9221,113906.0],["1997-02-10",0.9269,0.9269,0.8791,0.8982,401709.0],["1997-02-11",0.8982,0.9269,0.8887,0.8982,119981.0],["1997-02-12",0.9078,0.9269,0.8887,0.9269,255909.0],["1997-02-13",0.9269,0.9269,0.8887,0.8887,311344.0],["1997-02-14",0.9269,0.9269,0.8695,0.8982,160228.0],["1997-02-18",0.8982,0.8982,0.8504,0.8504,123019.0],["1997-02-19",0.8982,0.8982,0.8409,0.86,178453.0],["1997-02-20",0.86,0.8791,0.8409,0.8409,47081.0],["1997-02-21",0.86,0.86,0.8409,0.8409,5316.0],["1997-02-24",0.86,0.86,0.8218,0.8409,48600.0],["1997-02-25",0.86,0.86,0.8122,0.8313,103275.0],["1997-02-26",0.8409,0.8409,0.8027,0.8409,24300.0],["1997-02-27",0.8409,0.8409,0.8027,0.8027,82013.0],["1997-02-28",0.7835,0.8313,0.7644,0.8313,105553.0],["1997-03-03",0.8313,0.8409,0.7835,0.8218,60750.0],["1997-03-04",0.8409,0.8409,0.7835,0.7931,89606.0],["1997-03-05",0.7835,0.8409,0.7835,0.8122,180731.0],["1997-03-06",0.8313,0.8409,0.7835,0.8027,167063.0],["1997-03-07",0.8409,0.8409,0.7931,0.7931,112388.0],["1997-03-10",0.7931,0.8409,0.7931,0.8409,28097.0],["1997-03-11",0.8409,0.8409,0.8027,0.8218,129853.0],["1997-03-12",0.8027,0.8409,0.8027,0.8027,37969.0],["1997-03-13",0.8409,0.8409,0.8027,0.8027,20503.0],["1997-03-14",0.8409,0.8409,0.8313,0.8313,78216.0],["1997-03-17",0.8313,0.8409,0.8074,0.8122,312103.0],["1997-03-18",0.8027,0.8504,0.8027,0.8218,61509.0],["1997-03-19",0.8027,0.8027,0.8027,0.8027,13669.0],["1997-03-20",0.86,0.86,0.8027,0.86,23541.0],["1997-03-21",0.8027,0.8027,0.8027,0.8027,5316.0],["1997-03-24",0.8027,0.8218,0.8027,0.8218,38728.0],["1997-03-25",0.86,0.86,0.8027,0.86,164784.0],["1997-03-26",0.8313,0.86,0.8313,0.86,28097.0],["1997-03-27",0.8027,0.86,0.8027,0.8027,5316.0],["1997-03-31",0.8027,0.86,0.8027,0.8218,28856.0],["1997-04-01",0.8409,0.8409,0.8027,0.8027,32653.0],["1997-04-02",0.8027,0.8504,0.8027,0.8409,97200.0],["1997-04-03",0.8504,0.8695,0.8122,0.8648,798863.0],["1997-04-04",0.8409,0.9078,0.8409,0.9078,3996591.0],["1997-04-07",0.9078,0.9078,0.8695,0.8695,642431.0],["1997-04-08",0.8695,0.9078,0.8695,0.9078,66825.0],["1997-04-09",0.9078,0.9078,0.8695,0.8695,20503.0],["1997-04-10",0.9078,0.9078,0.8695,0.9078,11391.0],["1997-04-11",0.86,0.8982,0.86,0.86,34931.0],["1997-04-14",0.8982,0.8982,0.8504,0.8887,6900441.0],["1997-04-15",0.8504,0.8887,0.8504,0.8504,122259.0],["1997-04-16",0.8791,0.8791,0.8504,0.8504,12150.0],["1997-04-17",0.8504,0.8887,0.8504,0.86,55434.0],["1997-04-18",0.8504,0.8887,0.8504,0.8695,23541.0],["1997-04-21",0.8504,0.8504,0.8504,0.8504,1519.0],["1997-04-22",0.8504,0.8648,0.8504,0.8504,838350.0],["1997-04-23",0.8504,0.8791,0.8504,0.8504,75938.0],["1997-04-24",0.8791,0.8791,0.8791,0.8791,1519.0],["1997-04-25",0.8504,0.86,0.8313,0.8313,236925.0],["1997-04-28",0.8218,0.8218,0.8218,0.8218,2278.0],["1997-04-29",0.8218,0.8218,0.8218,0.8218,1519.0],["1997-04-30",0.8218,0.8409,0.8218,0.8218,85050.0],["1997-05-01",0.8218,0.8218,0.774,0.774,68344.0],["1997-05-02",0.7835,0.8122,0.774,0.7835,61509.0],["1997-05-05",0.8218,0.8218,0.774,0.774,58472.0],["1997-05-06",0.774,0.8218,0.774,0.8027,216422.0],["1997-05-07",0.8027,0.8027,0.7644,0.7835,66825.0],["1997-05-08",0.7835,0.8027,0.7835,0.7835,96441.0],["1997-05-09",0.8218,0.8218,0.7835,0.8122,119222.0],["1997-05-12",0.8074,0.8218,0.7835,0.7931,55434.0],["1997-05-13",0.8027,0.8218,0.7835,0.805,424491.0],["1997-05-14",0.8218,0.8218,0.7835,0.8218,25059.0],["1997-05-15",0.7931,0.8887,0.7931,0.8313,262744.0],["1997-05-16",0.8313,0.8887,0.8313,0.86,171619.0],["1997-05-19",0.8409,0.8409,0.8409,0.8409,25059.0],["1997-05-20",0.8409,0.8887,0.8409,0.8409,32653.0],["1997-05-21",0.8409,0.8695,0.8409,0.86,234647.0],["1997-05-22",0.8409,0.8695,0.8409,0.8695,15188.0],["1997-05-23",0.8504,0.8504,0.8504,0.8504,3797.0],["1997-05-27",0.8313,0.8887,0.8313,0.8313,136688.0],["1997-05-28",0.8887,0.8887,0.8409,0.8409,22781.0],["1997-05-29",0.86,0.8887,0.8409,0.8887,44044.0],["1997-05-30",0.8313,0.8982,0.8313,0.8791,17466.0],["1997-06-02",0.8695,0.8982,0.8409,0.8409,22022.0],["1997-06-03",0.8791,0.8982,0.8409,0.8409,20503.0],["1997-06-04",0.8791,0.8982,0.8409,0.8887,228572.0],["1997-06-05",0.8982,0.9269,0.8791,0.9269,71381.0],["1997-06-06",0.8791,0.8791,0.8791,0.8791,8353.0],["1997-06-09",0.8791,0.8791,0.8791,0.8791,15188.0],["1997-06-10",0.8791,0.9173,0.8695,0.8791,207309.0],["1997-06-11",0.9269,0.9269,0.9173,0.9173,8353.0],["1997-06-12",0.9173,0.9173,0.8695,0.8743,317419.0],["1997-06-13",0.8743,0.9078,0.8695,0.9078,105553.0],["1997-06-16",0.9364,0.9364,0.8695,0.8695,22781.0],["1997-06-17",0.8695,0.9173,0.8695,0.8887,96441.0],["1997-06-18",0.8982,0.9364,0.8982,0.903,309066.0],["1997-06-19",0.8982,0.8982,0.8887,0.8887,162506.0],["1997-06-20",0.8887,0.9173,0.8887,0.8934,48600.0],["1997-06-23",0.8887,0.8934,0.8887,0.8934,85809.0],["1997-06-24",0.8695,0.9078,0.8695,0.9078,17466.0],["1997-06-25",0.9364,0.9364,0.8791,0.8791,40247.0],["1997-06-26",0.9173,0.9173,0.8791,0.9078,34172.0],["1997-06-27",0.9364,0.9364,0.8791,0.9364,31894.0],["1997-06-30",0.8887,0.9173,0.8791,0.9173,22022.0],["1997-07-01",0.8887,0.8887,0.8887,0.8887,3038.0],["1997-07-02",0.9269,0.9269,0.8887,0.8934,53916.0],["1997-07-03",0.8887,0.8982,0.8887,0.8982,25819.0],["1997-07-07",0.8887,0.8982,0.8887,0.8887,55434.0],["1997-07-08",0.8887,0.9269,0.8887,0.9173,15947.0],["1997-07-09",0.8887,0.9173,0.8887,0.8887,94163.0],["1997-07-10",0.8887,0.946,0.8887,0.946,50119.0],["1997-07-11",0.946,0.946,0.8887,0.9173,27338.0],["1997-07-14",0.8887,0.946,0.8887,0.946,17466.0],["1997-07-15",0.8887,0.9269,0.8887,0.9078,63788.0],["1997-07-16",0.9269,0.9269,0.9078,0.9269,166303.0],["1997-07-17",0.9078,0.9173,0.9078,0.9173,70622.0],["1997-07-18",0.9173,0.9221,0.9078,0.9078,53916.0],["1997-07-21",0.9078,0.9555,0.9078,0.9078,97959.0],["1997-07-22",0.9555,0.9555,0.9078,0.9078,4556.0],["1997-07-23",0.9078,0.9555,0.9078,0.9555,13669.0],["1997-07-24",0.9078,0.9078,0.9078,0.9078,14428.0],["1997-07-25",0.9078,0.9555,0.9078,0.9125,256669.0],["1997-07-28",0.9173,0.9364,0.9078,0.9364,241481.0],["1997-07-29",0.9078,0.946,0.9078,0.946,78975.0],["1997-07-30",0.946,0.946,0.9078,0.946,78216.0],["1997-07-31",0.9364,0.9364,0.9078,0.9173,28856.0],["1997-08-01",0.9078,0.9078,0.9078,0.9078,24300.0],["1997-08-04",0.9269,0.9364,0.8982,0.903,83531.0],["1997-08-05",0.8982,0.8982,0.8982,0.8982,5316.0],["1997-08-06",0.8982,0.946,0.8982,0.8982,22781.0],["1997-08-07",0.8982,0.9173,0.8982,0.9078,100997.0],["1997-08-08",0.9078,0.9364,0.8982,0.903,126056.0],["1997-08-11",0.8982,0.9173,0.8982,0.8982,16706.0],["1997-08-12",0.9364,0.9364,0.8982,0.8982,65306.0],["1997-08-13",0.8982,0.9173,0.8887,0.8887,80494.0],["1997-08-14",0.8887,0.9173,0.8791,0.9173,175416.0],["1997-08-15",0.9173,0.9173,0.8887,0.8887,41006.0],["1997-08-18",0.8791,0.9078,0.8791,0.8887,61509.0],["1997-08-19",0.8695,0.9173,0.8695,0.9173,129094.0],["1997-08-20",0.8791,0.8982,0.8791,0.8887,35691.0],["1997-08-21",0.8791,0.8982,0.8791,0.8791,44044.0],["1997-08-22",0.8887,0.8982,0.8791,0.8887,31134.0],["1997-08-25",0.8887,0.8982,0.8887,0.8982,15188.0],["1997-08-26",0.8887,0.9173,0.8887,0.8887,78216.0],["1997-08-27",0.9364,0.9747,0.8982,0.9555,268059.0],["1997-08-28",0.9555,1.0033,0.9555,1.0033,181491.0],["1997-08-29",0.9747,1.0415,0.9747,1.0368,165544.0],["1997-09-02",1.0033,1.032,0.9842,0.9938,129094.0],["1997-09-03",0.9747,1.0129,0.9747,0.9747,46322.0],["1997-09-04",0.9747,0.9938,0.9747,0.9747,123019.0],["1997-09-05",0.9651,0.9938,0.9651,0.9651,19744.0],["1997-09-08",0.9651,0.9938,0.9651,0.9699,31134.0],["1997-09-09",0.9842,1.0224,0.9603,1.0129,125297.0],["1997-09-10",0.9938,1.0129,0.9747,1.0129,43284.0],["1997-09-11",1.0081,1.0081,0.9747,0.9747,47841.0],["1997-09-12",0.9985,1.0129,0.9747,1.0129,736594.0],["1997-09-15",1.0129,1.0129,0.9747,0.9842,1748081.0],["1997-09-16",0.9842,1.0224,0.9842,0.9938,221738.0],["1997-09-17",1.0033,1.0129,0.9842,0.9938,248316.0],["1997-09-18",0.9938,1.0129,0.9938,1.0129,135169.0],["1997-09-19",0.9938,1.0129,0.9938,1.0129,66825.0],["1997-09-22",1.0129,1.0654,1.0033,1.0654,283247.0],["1997-09-23",1.0654,1.0654,1.0368,1.0654,138206.0],["1997-09-24",1.0606,1.0702,1.0415,1.0559,425250.0],["1997-09-25",1.0511,1.0511,1.0129,1.0129,141244.0],["1997-09-26",1.0033,1.0081,1.0033,1.0081,8353.0],["1997-09-29",1.0224,1.0224,0.9842,0.9842,135169.0],["1997-09-30",0.9842,0.9842,0.946,0.9555,192122.0],["1997-10-01",0.9651,1.0033,0.9651,1.0033,60750.0],["1997-10-02",0.9938,0.9938,0.9938,0.9938,19744.0],["1997-10-03",0.9938,1.032,0.9938,1.032,1644047.0],["1997-10-06",1.0033,1.0415,1.0033,1.032,58472.0],["1997-10-07",1.032,1.0798,1.032,1.0798,453347.0],["1997-10-08",1.0415,1.0702,1.0415,1.0702,116944.0],["1997-10-09",1.0606,1.0702,1.0559,1.0702,280209.0],["1997-10-10",1.0511,1.0941,1.0511,1.0941,118463.0],["1997-10-13",1.0893,1.0893,1.0606,1.0702,262744.0],["1997-10-14",1.0702,1.0702,1.0702,1.0702,4556.0],["1997-10-15",1.0702,1.0989,1.0702,1.0702,72141.0],["1997-10-16",1.0845,1.0989,1.0702,1.0702,79734.0],["1997-10-17",1.0702,1.0798,1.0702,1.0798,28097.0],["1997-10-20",1.0798,1.0798,1.0702,1.0702,77456.0],["1997-10-21",1.0606,1.0798,1.0606,1.0606,109350.0],["1997-10-22",1.0798,1.0989,1.0702,1.0702,669769.0],["1997-10-23",1.0511,1.0606,1.032,1.0415,929475.0],["1997-10-24",1.0415,1.0702,1.0415,1.0415,99478.0],["1997-10-27",1.0129,1.0415,0.9555,0.9555,276413.0],["1997-10-28",0.9364,1.0224,0.9364,0.9747,88088.0],["1997-10-29",1.0129,1.0415,0.9842,1.0033,675084.0],["1997-10-30",1.032,1.032,0.9747,0.9842,38728.0],["1997-10-31",0.9747,0.9842,0.9699,0.9747,87328.0],["1997-11-03",0.9938,1.0033,0.9747,0.9747,28097.0],["1997-11-04",1.0033,1.0033,0.9508,0.9651,303750.0],["1997-11-05",0.9555,0.9747,0.9508,0.9555,167822.0],["1997-11-06",0.9508,0.9985,0.9508,0.9603,12909.0],["1997-11-07",0.9985,0.9985,0.9555,0.9747,69863.0],["1997-11-10",0.9651,0.977,0.9651,0.9651,287803.0],["1997-11-11",1.0081,1.0081,0.9651,0.9651,320456.0],["1997-11-12",0.9651,0.9651,0.9651,0.9651,5316.0],["1997-11-13",0.9747,0.9747,0.9651,0.9651,4556.0],["1997-11-14",0.9651,0.9747,0.9651,0.9651,16706.0],["1997-11-17",0.9651,0.9842,0.9651,0.9842,44044.0],["1997-11-18",0.9699,0.9938,0.9699,0.9747,69863.0],["1997-11-19",0.9747,0.9747,0.9699,0.9699,196678.0],["1997-11-20",0.9938,1.0033,0.9699,0.9699,56194.0],["1997-11-21",0.9699,1.0129,0.9699,1.0129,97200.0],["1997-11-24",0.9699,0.9699,0.9699,0.9699,15947.0],["1997-11-25",0.9842,0.9842,0.9699,0.977,28856.0],["1997-11-26",0.9699,0.989,0.9699,0.9723,20503.0],["1997-11-28",0.9699,0.9842,0.9699,0.9699,28097.0],["1997-12-01",0.9699,0.9699,0.9508,0.9508,773803.0],["1997-12-02",0.9508,0.9603,0.946,0.946,167063.0],["1997-12-03",0.946,0.9555,0.946,0.9508,142763.0],["1997-12-04",0.9651,0.9747,0.946,0.9555,424491.0],["1997-12-05",0.9603,0.9651,0.9508,0.9651,82013.0],["1997-12-08",0.9603,0.9603,0.9555,0.9555,44803.0],["1997-12-09",0.9555,0.9555,0.9555,0.9555,5316.0],["1997-12-10",0.9651,0.9651,0.9508,0.9508,44044.0],["1997-12-11",0.946,0.9532,0.946,0.9532,15188.0],["1997-12-12",0.9555,0.9555,0.9508,0.9508,274134.0],["1997-12-15",0.9508,0.9555,0.9508,0.9555,203513.0],["1997-12-16",0.946,0.9555,0.946,0.9532,28856.0],["1997-12-17",0.946,0.9555,0.946,0.9555,12909.0],["1997-12-18",0.946,0.9555,0.946,0.9532,31134.0],["1997-12-19",0.946,0.9555,0.946,0.9555,140484.0],["1997-12-22",0.946,0.9555,0.946,0.9555,5316.0],["1997-12-23",0.9603,0.9603,0.9603,0.9603,3038.0],["1997-12-24",0.9603,0.9603,0.9603,0.9603,4556.0],["1997-12-26",0.9603,0.9603,0.9603,0.9603,0.0],["1997-12-29",0.9603,0.9747,0.9555,0.9555,89606.0],["1997-12-30",0.9555,0.9747,0.9555,0.9747,44803.0],["1997-12-31",0.9747,0.9747,0.9651,0.9651,280969.0],["1998-01-02",0.9938,0.9938,0.9747,0.9747,49359.0],["1998-01-05",0.9603,0.9651,0.9555,0.9603,89606.0],["1998-01-06",0.9603,0.9603,0.9603,0.9603,126056.0],["1998-01-07",0.9651,0.9747,0.9555,0.9747,107831.0],["1998-01-08",0.9938,0.9938,0.9747,0.9747,302991.0],["1998-01-09",0.9555,0.9555,0.9555,0.9555,56194.0],["1998-01-12",0.9555,0.9842,0.9555,0.9747,69863.0],["1998-01-13",0.9651,0.9938,0.9651,0.9651,151875.0],["1998-01-14",0.9651,0.989,0.9651,0.9651,68344.0],["1998-01-15",0.9938,0.9938,0.9651,0.9651,12909.0],["1998-01-16",0.9651,0.9794,0.9651,0.9651,15188.0],["1998-01-20",0.9699,0.9938,0.9651,0.9938,264263.0],["1998-01-21",0.9794,1.0224,0.9794,0.989,144281.0],["1998-01-22",1.0033,1.0033,0.9842,1.0033,234647.0],["1998-01-23",1.0033,1.0129,0.9985,1.0129,213384.0],["1998-01-26",1.0081,1.032,1.0081,1.0129,246038.0],["1998-01-27",1.0033,1.0033,0.9842,0.9842,25819.0],["1998-01-28",1.0511,1.0893,1.032,1.0702,353109.0],["1998-01-29",1.0606,1.0989,1.0606,1.0702,155672.0],["1998-01-30",1.0702,1.0702,1.0702,1.0702,59991.0],["1998-02-02",1.0989,1.0989,1.0702,1.0702,63788.0],["1998-02-03",1.0511,1.0798,1.0511,1.0702,263503.0],["1998-02-04",1.0702,1.0702,1.0702,1.0702,0.0],["1998-02-05",1.0702,1.0798,1.0511,1.0702,220219.0],["1998-02-06",1.0702,1.118,1.0702,1.1084,193641.0],["1998-02-09",1.1084,1.1084,1.075,1.075,4556.0],["1998-02-10",1.0702,1.0798,1.0702,1.0798,3797.0],["1998-02-11",1.0798,1.0893,1.0798,1.0893,314381.0],["1998-02-12",1.075,1.075,1.0702,1.0702,154153.0],["1998-02-13",1.075,1.075,1.0606,1.0606,1519.0],["1998-02-17",1.075,1.0798,1.0606,1.0798,123019.0],["1998-02-18",1.0798,1.0798,1.0702,1.075,31134.0],["1998-02-19",1.0798,1.0798,1.0702,1.0702,19744.0],["1998-02-20",1.0702,1.1275,1.0702,1.118,176934.0],["1998-02-23",1.1466,1.1466,1.0989,1.0989,50119.0],["1998-02-24",1.0989,1.1275,1.0989,1.1084,63028.0],["1998-02-25",1.1084,1.1084,1.0893,1.0893,195919.0],["1998-02-26",1.075,1.0989,1.0702,1.0989,10631.0],["1998-02-27",1.0702,1.0893,1.0702,1.0702,18225.0],["1998-03-02",1.0702,1.0798,1.0702,1.0798,45563.0],["1998-03-03",1.075,1.0893,1.0654,1.0654,80494.0],["1998-03-04",1.0702,1.075,1.0702,1.075,22022.0],["1998-03-05",1.0702,1.0702,1.0702,1.0702,39488.0],["1998-03-06",1.0798,1.0989,1.0606,1.0989,822403.0],["1998-03-09",1.0989,1.1084,1.0606,1.0798,69863.0],["1998-03-10",1.0702,1.1084,1.0702,1.0702,12150.0],["1998-03-11",1.0893,1.0893,1.0893,1.0893,13669.0],["1998-03-12",1.0702,1.1084,1.0702,1.0702,5316.0],["1998-03-13",1.0702,1.0893,1.0702,1.0893,53156.0],["1998-03-16",1.0606,1.0989,1.0606,1.0798,28097.0],["1998-03-17",1.0798,1.0798,1.0798,1.0798,12909.0],["1998-03-18",1.0798,1.0798,1.0798,1.0798,6075.0],["1998-03-19",1.0893,1.0989,1.0798,1.0893,69103.0],["1998-03-20",1.0798,1.1084,1.0798,1.0893,11391.0],["1998-03-23",1.1084,1.1275,1.1084,1.1084,223256.0],["1998-03-24",1.1275,1.1275,1.1275,1.1275,1519.0],["1998-03-25",1.1371,1.1371,1.0893,1.1084,10631.0],["1998-03-26",1.1084,1.1275,1.1084,1.1275,12909.0],["1998-03-27",1.1084,1.1275,1.1084,1.1084,30375.0],["1998-03-30",1.1371,1.1371,1.1084,1.1084,23541.0],["1998-03-31",1.1371,1.1371,1.1084,1.1084,498909.0],["1998-04-01",1.1371,1.1371,1.0989,1.1084,47081.0],["1998-04-02",1.1084,1.1371,1.0989,1.0989,41766.0],["1998-04-03",1.0989,1.0989,1.0893,1.0989,178453.0],["1998-04-06",1.0893,1.0893,1.0893,1.0893,20503.0],["1998-04-07",1.0893,1.0893,1.0798,1.0893,153394.0],["1998-04-08",1.0798,1.0798,1.0798,1.0798,13669.0],["1998-04-09",1.0798,1.0798,1.0798,1.0798,12909.0],["1998-04-13",1.0845,1.1084,1.0798,1.0798,26578.0],["1998-04-14",1.1084,1.1084,1.0798,1.0798,10631.0],["1998-04-15",1.0798,1.1084,1.0798,1.1084,51638.0],["1998-04-16",1.0893,1.0893,1.0845,1.0845,64547.0],["1998-04-17",1.1084,1.118,1.0845,1.0845,31134.0],["1998-04-20",1.0893,1.1275,1.0845,1.0845,40247.0],["1998-04-21",1.1371,1.1466,1.0798,1.1466,44044.0],["1998-04-22",1.1275,1.1466,1.1084,1.1084,19744.0],["1998-04-23",1.0893,1.1466,1.0893,1.1084,75938.0],["1998-04-24",1.1275,1.1466,1.1084,1.1466,68344.0],["1998-04-27",1.0893,1.1419,1.0893,1.0989,135928.0],["1998-04-28",1.1466,1.1466,1.0941,1.1084,108591.0],["1998-04-29",1.1466,1.1466,1.1084,1.1084,7594.0],["1998-04-30",1.1084,1.1466,1.0989,1.1036,42525.0],["1998-05-01",1.1084,1.118,1.1084,1.118,63028.0],["1998-05-04",1.1084,1.1371,1.1084,1.1275,588516.0],["1998-05-05",1.1371,1.1371,1.118,1.1371,557381.0],["1998-05-06",1.118,1.118,1.118,1.118,18984.0],["1998-05-07",1.1371,1.1371,1.1084,1.1084,30375.0],["1998-05-08",1.1084,1.1371,1.0702,1.0989,400950.0],["1998-05-11",1.0702,1.1275,1.0702,1.1275,3797.0],["1998-05-12",1.0798,1.1084,1.0702,1.0798,69103.0],["1998-05-13",1.0702,1.1084,1.0702,1.0702,34931.0],["1998-05-14",1.1084,1.1084,1.1084,1.1084,6075.0],["1998-05-15",1.1084,1.1084,1.0702,1.0702,81253.0],["1998-05-18",1.118,1.118,1.0702,1.0702,43284.0],["1998-05-19",1.0893,1.0893,1.0893,1.0893,25059.0],["1998-05-20",1.0893,1.0893,1.0702,1.0702,6834.0],["1998-05-21",1.0893,1.1466,1.0893,1.1371,816328.0],["1998-05-22",1.1275,1.1466,1.1275,1.1419,110109.0],["1998-05-26",1.1419,1.1419,1.1084,1.1084,205791.0],["1998-05-27",1.1084,1.1371,1.0989,1.0989,243000.0],["1998-05-28",1.0989,1.1036,1.0702,1.0989,65306.0],["1998-05-29",1.0702,1.1084,1.0702,1.0702,149597.0],["1998-06-01",1.0702,1.1275,1.0702,1.0798,41766.0],["1998-06-02",1.0798,1.1084,1.0702,1.1084,23541.0],["1998-06-03",1.0702,1.1275,1.0702,1.0989,55434.0],["1998-06-04",1.0798,1.0798,1.0798,1.0798,11391.0],["1998-06-05",1.0893,1.0893,1.0798,1.0798,25059.0],["1998-06-08",1.0893,1.1084,1.0893,1.1084,20503.0],["1998-06-09",1.118,1.118,1.118,1.118,3038.0],["1998-06-10",1.118,1.118,1.1084,1.1084,61509.0],["1998-06-11",1.0893,1.0893,1.0893,1.0893,24300.0],["1998-06-12",1.0989,1.1132,1.0989,1.1132,188325.0],["1998-06-15",1.0989,1.1132,1.0989,1.0989,667491.0],["1998-06-16",1.0989,1.1084,1.0989,1.1084,152634.0],["1998-06-17",1.1371,1.1371,1.1084,1.1084,53916.0],["1998-06-18",1.1228,1.1371,1.1084,1.1084,36450.0],["1998-06-19",1.1275,1.1466,1.1275,1.1371,839869.0],["1998-06-22",1.1371,1.1419,1.1275,1.1419,22022.0],["1998-06-23",1.1275,1.1466,1.1275,1.1419,618131.0],["1998-06-24",1.1371,1.1753,1.1371,1.1753,696347.0],["1998-06-25",1.1466,1.1753,1.1466,1.1753,250594.0],["1998-06-26",1.1753,1.1753,1.1753,1.1753,3797.0],["1998-06-29",1.1753,1.2613,1.1753,1.2135,559659.0],["1998-06-30",1.2231,1.2422,1.204,1.2135,257428.0],["1998-07-01",1.2231,1.2422,1.2135,1.2231,1047938.0],["1998-07-02",1.2135,1.2231,1.2135,1.2231,195919.0],["1998-07-06",1.2231,1.2326,1.2231,1.2326,770766.0],["1998-07-07",1.2326,1.2326,1.2135,1.2231,61509.0],["1998-07-08",1.2422,1.247,1.2374,1.247,114666.0],["1998-07-09",1.2231,1.2613,1.2231,1.2518,202753.0],["1998-07-10",1.2613,1.2613,1.2326,1.2326,25819.0],["1998-07-13",1.2613,1.2613,1.247,1.2518,177694.0],["1998-07-14",1.2518,1.2709,1.2422,1.2613,314381.0],["1998-07-15",1.2613,1.2613,1.2613,1.2613,10631.0],["1998-07-16",1.2661,1.2661,1.2422,1.2518,133650.0],["1998-07-17",1.2422,1.2613,1.2374,1.2613,132131.0],["1998-07-20",1.2613,1.2613,1.2422,1.2565,50878.0],["1998-07-21",1.2613,1.2613,1.2422,1.2518,193641.0],["1998-07-22",1.2613,1.2995,1.2518,1.2995,105553.0],["1998-07-23",1.2709,1.29,1.2709,1.2709,154913.0],["1998-07-24",1.2374,1.3282,1.2374,1.2948,457144.0],["1998-07-27",1.3091,1.3091,1.2804,1.3091,823163.0],["1998-07-28",1.3473,1.3664,1.3378,1.3425,53916.0],["1998-07-29",1.3378,1.3664,1.3186,1.3186,66066.0],["1998-07-30",1.3473,1.3473,1.2995,1.3091,161747.0],["1998-07-31",1.3043,1.3282,1.2995,1.3043,474609.0],["1998-08-03",1.2804,1.3378,1.2709,1.2804,25059.0],["1998-08-04",1.2422,1.2518,1.1944,1.2135,192881.0],["1998-08-05",1.2135,1.2804,1.2135,1.2613,30375.0],["1998-08-06",1.2135,1.2804,1.2135,1.2804,173138.0],["1998-08-07",1.2804,1.2804,1.2613,1.2709,133650.0],["1998-08-10",1.2709,1.2709,1.2326,1.2613,69103.0],["1998-08-11",1.2231,1.2422,1.2135,1.2231,175416.0],["1998-08-12",1.2518,1.2518,1.2135,1.2518,101756.0],["1998-08-13",1.2518,1.2613,1.2231,1.2231,13669.0],["1998-08-14",1.2613,1.2613,1.2135,1.2135,10631.0],["1998-08-17",1.2613,1.2613,1.2135,1.2422,12909.0],["1998-08-18",1.2326,1.2422,1.2231,1.2231,59991.0],["1998-08-19",1.2231,1.2326,1.2231,1.2231,44803.0],["1998-08-20",1.2135,1.2422,1.2135,1.2231,19744.0],["1998-08-21",1.2135,1.2422,1.2135,1.2231,203513.0],["1998-08-24",1.2135,1.2279,1.2135,1.2279,441956.0],["1998-08-25",1.2326,1.2422,1.2183,1.2231,142763.0],["1998-08-26",1.2231,1.2613,1.2135,1.2183,25819.0],["1998-08-27",1.1849,1.2135,1.1658,1.1658,265022.0],["1998-08-28",1.1466,1.1896,1.1323,1.1753,185288.0],["1998-08-31",1.204,1.204,1.1466,1.1466,158963.0],["1998-09-01",1.1896,1.204,1.1466,1.204,134663.0],["1998-09-02",1.1896,1.2111,1.1753,1.1896,217181.0],["1998-09-03",1.2183,1.2183,1.2183,1.2183,1013.0],["1998-09-04",1.2183,1.2183,1.161,1.161,393356.0],["1998-09-08",1.204,1.204,1.1502,1.1502,54169.0],["1998-09-09",1.1896,1.1896,1.1466,1.1466,31894.0],["1998-09-10",1.1466,1.1896,1.1466,1.161,157950.0],["1998-09-11",1.1323,1.1466,1.1323,1.1323,1537481.0],["1998-09-14",1.161,1.161,1.1323,1.1323,4556.0],["1998-09-15",1.1323,1.161,1.1323,1.161,27844.0],["1998-09-16",1.161,1.161,1.1323,1.1323,8606.0],["1998-09-17",1.118,1.161,1.075,1.0893,156431.0],["1998-09-18",1.075,1.075,1.075,1.075,2025.0],["1998-09-21",1.161,1.161,1.0535,1.0535,7088.0],["1998-09-22",1.0535,1.161,1.0535,1.0821,57713.0],["1998-09-23",1.0535,1.1036,1.0535,1.0535,24300.0],["1998-09-24",1.0678,1.0678,1.0606,1.0606,32906.0],["1998-09-25",1.0606,1.0606,1.0535,1.0606,4556.0],["1998-09-28",1.161,1.1681,1.0606,1.1466,310838.0],["1998-09-29",1.0678,1.1466,1.0606,1.0606,38475.0],["1998-09-30",1.0606,1.1036,1.0606,1.075,16706.0],["1998-10-01",1.0606,1.1036,1.0463,1.0463,27844.0],["1998-10-02",1.0463,1.1036,1.0463,1.0606,74419.0],["1998-10-05",1.1466,1.1466,1.0463,1.0463,5569.0],["1998-10-06",1.1466,1.1466,1.0606,1.0678,157950.0],["1998-10-07",1.0606,1.1323,1.0606,1.0893,86569.0],["1998-10-08",1.0965,1.0965,1.0606,1.0606,17719.0],["1998-10-09",1.0965,1.1036,1.0821,1.1036,22275.0],["1998-10-12",1.075,1.118,1.0606,1.0606,128081.0],["1998-10-13",1.0606,1.0893,1.0606,1.0606,99731.0],["1998-10-14",1.0606,1.075,1.0606,1.075,48600.0],["1998-10-15",1.0606,1.0893,1.0606,1.075,33413.0],["1998-10-16",1.0893,1.0893,1.0893,1.0893,1519.0],["1998-10-19",1.0893,1.0893,1.0606,1.0606,23794.0],["1998-10-20",1.075,1.0893,1.0606,1.075,255150.0],["1998-10-21",1.0893,1.0893,1.0821,1.0893,24300.0],["1998-10-22",1.0893,1.0893,1.0821,1.0821,7088.0],["1998-10-23",1.0893,1.118,1.0893,1.118,31894.0],["1998-10-26",1.1036,1.1466,1.1036,1.1323,102769.0],["1998-10-27",1.1323,1.1466,1.0893,1.1323,289575.0],["1998-10-28",1.1323,1.1466,1.118,1.1323,740138.0],["1998-10-29",1.1251,1.1323,1.118,1.1323,129600.0],["1998-10-30",1.1251,1.1323,1.0606,1.075,312863.0],["1998-11-02",1.1323,1.1323,1.0606,1.0893,17719.0],["1998-11-03",1.0893,1.1323,1.0606,1.0893,354375.0],["1998-11-04",1.0893,1.1323,1.0535,1.0535,406519.0],["1998-11-05",1.0893,1.0893,1.075,1.075,3038.0],["1998-11-06",1.0893,1.0893,1.0535,1.0535,45056.0],["1998-11-09",1.0606,1.0893,1.0535,1.0535,66825.0],["1998-11-10",1.075,1.1036,1.0606,1.0606,76950.0],["1998-11-11",1.0678,1.0678,1.0535,1.0535,214144.0],["1998-11-12",1.0535,1.075,1.0535,1.0535,132131.0],["1998-11-13",1.0535,1.0535,1.0535,1.0535,12656.0],["1998-11-16",1.0535,1.075,1.0535,1.0535,59738.0],["1998-11-17",1.0535,1.075,1.0535,1.0535,10631.0],["1998-11-18",1.075,1.075,1.0535,1.0535,79481.0],["1998-11-19",1.0535,1.075,1.0535,1.0535,355894.0],["1998-11-20",1.0535,1.075,1.0535,1.0535,29363.0],["1998-11-23",1.0606,1.0606,1.0463,1.0463,57713.0],["1998-11-24",1.0463,1.0606,1.0463,1.0463,11138.0],["1998-11-25",1.0606,1.0606,1.0463,1.0463,12150.0],["1998-11-27",1.0606,1.0606,1.0606,1.0606,3038.0],["1998-11-30",1.0463,1.075,1.0463,1.0463,429806.0],["1998-12-01",1.0463,1.0463,1.0177,1.0177,1265119.0],["1998-12-02",1.0463,1.0463,0.9532,1.0177,101756.0],["1998-12-03",0.9747,0.9962,0.9747,0.9962,7594.0],["1998-12-04",0.9747,0.9962,0.946,0.9603,104288.0],["1998-12-07",0.946,0.9962,0.946,0.9603,58219.0],["1998-12-08",0.9747,0.9962,0.9747,0.9854,15188.0],["1998-12-09",1.032,1.0606,0.9818,0.9818,8606.0],["1998-12-10",0.9818,1.0893,0.9818,0.9818,5569.0],["1998-12-11",1.0177,1.0463,0.9818,0.9818,16200.0],["1998-12-14",0.9818,1.0606,0.9818,0.9962,109856.0],["1998-12-15",0.9962,1.1036,0.9962,1.0177,42019.0],["1998-12-16",1.0606,1.0606,1.0177,1.0177,26325.0],["1998-12-17",1.0248,1.0606,1.0248,1.0463,28350.0],["1998-12-18",1.0463,1.075,1.0248,1.075,28856.0],["1998-12-21",1.0893,1.0893,1.032,1.032,10631.0],["1998-12-22",1.0893,1.0893,1.032,1.032,69863.0],["1998-12-23",1.0893,1.0893,1.032,1.0463,13669.0],["1998-12-24",1.0463,1.0463,1.0463,1.0463,11138.0],["1998-12-28",1.0606,1.1323,1.032,1.0463,22275.0],["1998-12-29",1.0463,1.1323,1.0463,1.1323,58725.0],["1998-12-30",1.0463,1.1323,1.0463,1.0463,136181.0],["1998-12-31",1.0606,1.1323,1.0463,1.0463,15694.0],["1999-01-04",1.1323,1.1466,1.0893,1.1466,32906.0],["1999-01-05",1.1323,1.1323,1.0606,1.118,40500.0],["1999-01-06",1.0893,1.1466,1.0893,1.118,17719.0],["1999-01-07",1.118,1.1466,1.118,1.118,15694.0],["1999-01-08",1.118,1.118,1.1036,1.1108,134663.0],["1999-01-11",1.1036,1.118,1.0893,1.1036,675338.0],["1999-01-12",1.1036,1.118,1.1036,1.1036,25313.0],["1999-01-13",1.0391,1.1466,1.032,1.118,128081.0],["1999-01-14",1.1466,1.1466,1.1036,1.1036,8606.0],["1999-01-15",1.1466,1.204,1.1466,1.1753,24300.0],["1999-01-19",1.1466,1.161,1.1466,1.161,3038.0],["1999-01-20",1.204,1.204,1.1825,1.1825,6581.0],["1999-01-21",1.161,1.204,1.161,1.1753,203513.0],["1999-01-22",1.1896,1.376,1.1753,1.29,298181.0],["1999-01-25",1.29,1.3043,1.2685,1.29,152888.0],["1999-01-26",1.29,1.29,1.247,1.29,206044.0],["1999-01-27",1.3043,1.3043,1.247,1.247,18731.0],["1999-01-28",1.247,1.3043,1.2326,1.29,267806.0],["1999-01-29",1.3043,1.3616,1.3043,1.3043,462713.0],["1999-02-01",1.3616,1.3616,1.29,1.3186,101756.0],["1999-02-02",1.3473,1.3473,1.29,1.29,5569.0],["1999-02-03",1.29,1.3043,1.2756,1.29,347288.0],["1999-02-04",1.3043,1.3043,1.2756,1.2756,20756.0],["1999-02-05",1.247,1.29,1.2326,1.2326,12656.0],["1999-02-08",1.3043,1.3043,1.2326,1.2613,39994.0],["1999-02-09",1.2326,1.3043,1.2326,1.2326,20756.0],["1999-02-10",1.2326,1.3043,1.2326,1.247,78469.0],["1999-02-11",1.29,1.29,1.2613,1.2613,53663.0],["1999-02-12",1.2613,1.2613,1.2613,1.2613,0.0],["1999-02-16",1.247,1.247,1.2326,1.2326,7594.0],["1999-02-17",1.2613,1.2613,1.2326,1.2326,22781.0],["1999-02-18",1.2326,1.2613,1.204,1.2613,17719.0],["1999-02-19",1.204,1.2613,1.204,1.247,14175.0],["1999-02-22",1.204,1.2183,1.204,1.204,164531.0],["1999-02-23",1.1466,1.1825,1.1036,1.1753,55181.0],["1999-02-24",1.1753,1.1753,1.0893,1.0893,48094.0],["1999-02-25",1.0893,1.0893,1.032,1.0463,100238.0],["1999-02-26",1.0463,1.075,1.0463,1.0463,122513.0],["1999-03-01",1.0821,1.0821,1.0463,1.0606,16200.0],["1999-03-02",1.0463,1.0606,1.0391,1.0463,49106.0],["1999-03-03",1.032,1.075,1.032,1.075,22781.0],["1999-03-04",1.1466,1.1466,1.0893,1.0893,29869.0],["1999-03-05",1.161,1.161,1.0606,1.0606,24806.0],["1999-03-08",1.0606,1.1323,1.0606,1.1036,45563.0],["1999-03-09",1.1036,1.1466,1.1036,1.118,47081.0],["1999-03-10",1.118,1.1466,1.118,1.118,106313.0],["1999-03-11",1.0893,1.1323,1.0606,1.0606,27338.0],["1999-03-12",1.0606,1.1323,1.0606,1.118,39994.0],["1999-03-15",1.0893,1.0893,1.0463,1.0606,16706.0],["1999-03-16",1.0821,1.1323,1.0606,1.0893,243000.0],["1999-03-17",1.0893,1.118,1.075,1.075,110363.0],["1999-03-18",1.118,1.118,1.118,1.118,2531.0],["1999-03-19",1.075,1.1036,1.075,1.075,19744.0],["1999-03-22",1.075,1.1036,1.075,1.0893,34931.0],["1999-03-23",1.0821,1.1036,1.0821,1.0821,16706.0],["1999-03-24",1.0821,1.0893,1.075,1.0893,53156.0],["1999-03-25",1.075,1.1036,1.075,1.075,108844.0],["1999-03-26",1.075,1.1036,1.075,1.075,20756.0],["1999-03-29",1.075,1.1036,1.075,1.075,26831.0],["1999-03-30",1.075,1.0821,1.075,1.0821,5063.0],["1999-03-31",1.1036,1.1466,1.0893,1.0893,135169.0],["1999-04-01",1.0893,1.1466,1.0893,1.1108,24300.0],["1999-04-05",1.0893,1.1466,1.0893,1.1466,23288.0],["1999-04-06",1.0893,1.1753,1.0893,1.0965,102263.0],["1999-04-07",1.1036,1.161,1.1036,1.1323,135169.0],["1999-04-08",1.1036,1.161,1.1036,1.1036,33919.0],["1999-04-09",1.1108,1.161,1.1108,1.1466,71381.0],["1999-04-12",1.0893,1.1323,1.0893,1.1036,31388.0],["1999-04-13",1.1323,1.1753,1.1036,1.118,74925.0],["1999-04-14",1.1036,1.1466,1.1036,1.118,67838.0],["1999-04-15",1.1466,1.1466,1.1108,1.1108,21263.0],["1999-04-16",1.1466,1.1466,1.118,1.118,57713.0],["1999-04-19",1.118,1.1395,1.1036,1.118,102263.0],["1999-04-20",1.1036,1.1395,1.0893,1.0893,344756.0],["1999-04-21",1.0606,1.118,1.0463,1.0463,15694.0],["1999-04-22",1.118,1.1538,1.0606,1.1538,378675.0],["1999-04-23",1.1753,1.2183,1.118,1.2183,224269.0],["1999-04-26",1.1896,1.1896,1.1753,1.1753,21263.0],["1999-04-27",1.1466,1.161,1.1395,1.1395,1276256.0],["1999-04-28",1.1753,1.1753,1.1466,1.1753,37463.0],["1999-04-29",1.1681,1.1681,1.1108,1.1108,14175.0],["1999-04-30",1.161,1.161,1.1323,1.1466,7594.0],["1999-05-03",1.118,1.1395,1.118,1.1395,11644.0],["1999-05-04",1.1466,1.1466,1.118,1.118,14175.0],["1999-05-05",1.1466,1.1466,1.1466,1.1466,7594.0],["1999-05-06",1.1251,1.1251,1.075,1.118,48094.0],["1999-05-07",1.075,1.1036,0.9747,1.0033,384244.0],["1999-05-10",1.0463,1.0463,1.0033,1.0033,44044.0],["1999-05-11",1.0391,1.0391,1.0177,1.0177,227813.0],["1999-05-12",1.0177,1.032,1.0033,1.0177,286031.0],["1999-05-13",1.032,1.032,1.0177,1.0177,5063.0],["1999-05-14",1.0176,1.0571,0.989,1.0033,47588.0],["1999-05-17",1.032,1.032,0.989,1.0033,434869.0],["1999-05-18",1.0105,1.032,1.0105,1.0105,15188.0],["1999-05-19",1.0212,1.032,1.0105,1.0105,25819.0],["1999-05-20",1.0033,1.032,0.989,1.032,41006.0],["1999-05-21",1.0463,1.0535,1.0463,1.0535,27338.0],["1999-05-24",1.0571,1.0571,1.0176,1.032,11138.0],["1999-05-25",1.0176,1.032,1.0176,1.0248,85556.0],["1999-05-26",1.032,1.032,1.0033,1.0177,184781.0],["1999-05-27",1.075,1.075,1.075,1.075,9619.0],["1999-05-28",1.0893,1.0893,1.0176,1.0893,34425.0],["1999-06-01",1.0893,1.1466,1.0893,1.1466,22275.0],["1999-06-02",1.1466,1.1466,1.0606,1.0606,20250.0],["1999-06-03",1.075,1.1466,1.075,1.075,9619.0],["1999-06-04",1.1466,1.1466,1.1036,1.1036,17213.0],["1999-06-07",1.1466,1.1466,1.1466,1.1466,2025.0],["1999-06-08",1.075,1.118,1.0606,1.118,11138.0],["1999-06-09",1.0571,1.0571,1.0463,1.0463,54675.0],["1999-06-10",1.0391,1.118,1.0391,1.0391,19744.0],["1999-06-11",1.118,1.1323,1.0606,1.0606,24300.0],["1999-06-14",1.118,1.118,1.0463,1.0463,16706.0],["1999-06-15",1.0821,1.118,1.0606,1.0606,58725.0],["1999-06-16",1.0606,1.118,1.0606,1.0965,25819.0],["1999-06-17",1.0965,1.1108,1.0965,1.1108,38981.0],["1999-06-18",1.0893,1.118,1.075,1.075,51131.0],["1999-06-21",1.0893,1.1681,1.0893,1.1574,213131.0],["1999-06-22",1.1466,1.1574,1.118,1.1413,132131.0],["1999-06-23",1.1574,1.1574,1.1574,1.1574,2025.0],["1999-06-24",1.1251,1.1466,1.1251,1.1466,24300.0],["1999-06-25",1.161,1.161,1.1323,1.1323,2025.0],["1999-06-28",1.161,1.161,1.1323,1.1323,16200.0],["1999-06-29",1.1466,1.1466,1.1251,1.1251,1519.0],["1999-06-30",1.1466,1.1466,1.118,1.118,75431.0],["1999-07-01",1.1323,1.1323,1.1323,1.1323,8100.0],["1999-07-02",1.1323,1.1323,1.1036,1.1036,7594.0],["1999-07-06",1.1323,1.1323,1.1036,1.1036,481444.0],["1999-07-07",1.0965,1.1323,1.0965,1.0965,106819.0],["1999-07-08",1.0965,1.1323,1.0965,1.1323,8100.0],["1999-07-09",1.1036,1.1323,1.0965,1.0965,486506.0],["1999-07-12",1.0821,1.0893,1.0606,1.075,22781.0],["1999-07-13",1.0893,1.0893,1.0893,1.0893,1013.0],["1999-07-14",1.0893,1.0893,1.0893,1.0893,11138.0],["1999-07-15",1.0893,1.1036,1.0714,1.1036,377156.0],["1999-07-16",1.0893,1.0893,1.0893,1.0893,22781.0],["1999-07-19",1.0893,1.0893,1.0678,1.0678,1519.0],["1999-07-20",1.0893,1.0893,1.0893,1.0893,6075.0],["1999-07-21",1.0893,1.0893,1.0678,1.0678,24300.0],["1999-07-22",1.0786,1.0893,1.0678,1.0893,74925.0],["1999-07-23",1.075,1.0893,1.0678,1.0678,47588.0],["1999-07-26",1.0678,1.0893,1.0535,1.0893,33919.0],["1999-07-27",1.0606,1.0893,1.0535,1.0893,45563.0],["1999-07-28",1.0893,1.0893,1.0893,1.0893,3038.0],["1999-07-29",1.0893,1.0893,1.0893,1.0893,5569.0],["1999-07-30",1.032,1.0893,1.0248,1.075,51638.0],["1999-08-02",1.0248,1.0893,1.0248,1.075,7088.0],["1999-08-03",1.0463,1.0893,1.0463,1.075,196425.0],["1999-08-04",1.032,1.075,1.0248,1.075,111375.0],["1999-08-05",1.075,1.0893,1.0463,1.0893,384750.0],["1999-08-06",1.0678,1.0893,1.0463,1.0714,311344.0],["1999-08-09",1.0642,1.118,1.0535,1.0535,33413.0],["1999-08-10",1.118,1.118,1.118,1.118,6581.0],["1999-08-11",1.1036,1.118,1.0642,1.0642,62775.0],["1999-08-12",1.0642,1.0965,1.0642,1.0642,3038.0],["1999-08-13",1.0642,1.1036,1.0642,1.075,117450.0],["1999-08-16",1.0893,1.0893,1.0678,1.075,114413.0],["1999-08-17",1.1036,1.1036,1.0606,1.075,84038.0],["1999-08-18",1.0642,1.075,1.0642,1.0678,60244.0],["1999-08-19",1.0678,1.1108,1.0535,1.0606,67331.0],["1999-08-20",1.1036,1.1036,1.1036,1.1036,14681.0],["1999-08-23",1.1036,1.1036,1.0606,1.0606,6075.0],["1999-08-24",1.0606,1.0606,1.032,1.032,14175.0],["1999-08-25",1.032,1.0821,1.032,1.0535,10631.0],["1999-08-26",1.032,1.0535,1.032,1.032,66319.0],["1999-08-27",1.0391,1.0391,0.9818,1.0105,32400.0],["1999-08-30",0.989,1.0176,0.989,1.0033,32906.0],["1999-08-31",0.989,1.0176,0.9747,0.9747,232369.0],["1999-09-01",0.9747,1.0033,0.9747,1.0033,23794.0],["1999-09-02",1.0033,1.0033,1.0033,1.0033,7088.0],["1999-09-03",0.9747,1.0033,0.9747,0.9747,18731.0],["1999-09-07",0.989,1.0033,0.9747,1.0033,40500.0],["1999-09-08",0.9747,1.0033,0.9747,1.0033,13163.0],["1999-09-09",0.9747,1.0033,0.9747,1.0033,524981.0],["1999-09-10",1.0033,1.0033,0.9675,0.9675,396394.0],["1999-09-13",0.9603,0.9782,0.9603,0.9603,128081.0],["1999-09-14",0.9603,0.9747,0.9532,0.9532,38981.0],["1999-09-15",0.9675,0.9675,0.9173,0.9173,49106.0],["1999-09-16",0.9173,0.9173,0.8958,0.9173,26325.0],["1999-09-17",0.9173,0.9173,0.9173,0.9173,8606.0],["1999-09-20",0.8958,1.0033,0.8958,0.9317,378169.0],["1999-09-21",0.946,0.9747,0.946,0.9747,274388.0],["1999-09-22",0.9747,0.9747,0.9603,0.9747,63788.0],["1999-09-23",0.9747,0.9747,0.946,0.946,2531.0],["1999-09-24",0.9317,0.9747,0.9317,0.9603,34425.0],["1999-09-27",0.9747,0.9747,0.9388,0.9388,28856.0],["1999-09-28",0.9388,0.9603,0.9173,0.9173,33919.0],["1999-09-29",0.9747,0.9747,0.903,0.903,4050.0],["1999-09-30",0.903,0.9352,0.903,0.9352,61256.0],["1999-10-01",0.946,0.946,0.9066,0.946,78469.0],["1999-10-04",0.946,0.946,0.9317,0.946,16706.0],["1999-10-05",0.9102,0.946,0.9102,0.9317,62269.0],["1999-10-06",0.9532,0.9747,0.9532,0.9532,1335488.0],["1999-10-07",0.946,0.9711,0.946,0.946,62269.0],["1999-10-08",0.9388,0.9747,0.9388,0.9388,10631.0],["1999-10-11",0.9747,0.9747,0.9747,0.9747,29363.0],["1999-10-12",0.9317,0.9747,0.9317,0.9317,45563.0],["1999-10-13",0.9317,0.9747,0.9173,0.9173,12656.0],["1999-10-14",0.9747,0.9747,0.903,0.9747,9113.0],["1999-10-15",0.8887,0.9747,0.8887,0.9747,4556.0],["1999-10-18",0.9747,0.9747,0.8887,0.8887,82013.0],["1999-10-19",0.8887,0.9747,0.8887,0.8958,30881.0],["1999-10-20",0.9317,0.9747,0.9317,0.9532,48600.0],["1999-10-21",0.9496,0.9603,0.946,0.9603,60244.0],["1999-10-22",0.9603,0.9747,0.9603,0.9603,155419.0],["1999-10-25",0.9747,1.0033,0.9711,0.9711,92138.0],["1999-10-26",0.9747,0.9747,0.9603,0.9603,53663.0],["1999-10-27",0.9603,0.9747,0.9603,0.9603,141244.0],["1999-10-28",0.9747,0.9747,0.9603,0.9603,11138.0],["1999-10-29",0.9191,0.9209,0.9173,0.9209,18731.0],["1999-11-01",0.9675,0.9675,0.9173,0.9173,10631.0],["1999-11-02",0.9675,0.9675,0.9173,0.9173,16200.0],["1999-11-03",0.9675,0.9675,0.9173,0.9173,8100.0],["1999-11-04",0.9675,0.9675,0.9173,0.9173,13163.0],["1999-11-05",0.9173,0.9675,0.9173,0.9173,26831.0],["1999-11-08",0.9173,0.9675,0.9173,0.9173,9113.0],["1999-11-09",0.9317,0.9675,0.9173,0.9173,27338.0],["1999-11-10",0.9173,0.9675,0.9173,0.9496,34931.0],["1999-11-11",0.9675,0.9675,0.9496,0.9675,44044.0],["1999-11-12",0.9317,0.9675,0.9317,0.9675,170606.0],["1999-11-15",0.9675,0.9675,0.9496,0.9496,48600.0],["1999-11-16",0.946,0.9675,0.946,0.9675,28350.0],["1999-11-17",0.9675,0.9675,0.9496,0.9496,129094.0],["1999-11-18",0.9173,0.9317,0.9173,0.9317,84038.0],["1999-11-19",0.903,0.9388,0.8743,0.9066,13669.0],["1999-11-22",0.8958,0.9102,0.8958,0.9102,2025.0],["1999-11-23",0.8743,0.9173,0.86,0.9173,10631.0],["1999-11-24",0.8815,0.9173,0.8815,0.9102,27338.0],["1999-11-26",0.9173,0.9317,0.8743,0.9173,35944.0],["1999-11-29",0.903,0.9317,0.8958,0.8958,73406.0],["1999-11-30",0.9173,0.946,0.9173,0.9173,168075.0],["1999-12-01",0.9173,0.9173,0.8958,0.8958,31894.0],["1999-12-02",0.9173,0.9173,0.8958,0.8958,7088.0],["1999-12-03",0.946,0.946,0.8958,0.8958,51638.0],["1999-12-06",0.9173,0.9173,0.8958,0.9173,27338.0],["1999-12-07",0.9173,0.9173,0.8887,0.8887,81000.0],["1999-12-08",0.86,0.9173,0.86,0.9173,18731.0],["1999-12-09",0.86,0.9173,0.8457,0.8457,30881.0],["1999-12-10",0.8457,0.8457,0.8313,0.8457,15694.0],["1999-12-13",0.8743,0.903,0.8313,0.8313,7088.0],["1999-12-14",0.8313,0.86,0.7883,0.7883,38475.0],["1999-12-15",0.8027,0.8027,0.7883,0.7883,23288.0],["1999-12-16",0.7955,0.7955,0.7167,0.774,315900.0],["1999-12-17",0.7991,0.8027,0.774,0.8027,139219.0],["1999-12-20",0.8027,0.817,0.8027,0.817,95681.0],["1999-12-21",0.7883,0.817,0.7883,0.7883,28856.0],["1999-12-22",0.8027,0.817,0.7883,0.7883,41513.0],["1999-12-23",0.8027,0.8457,0.7597,0.8457,94669.0],["1999-12-27",0.774,0.8457,0.774,0.8457,499669.0],["1999-12-28",0.8313,0.8313,0.7597,0.7955,415125.0],["1999-12-29",0.7955,0.8098,0.7668,0.7883,177188.0],["1999-12-30",0.7883,0.7883,0.7597,0.7597,16706.0],["1999-12-31",0.7597,0.817,0.7597,0.8027,46069.0],["2000-01-03",0.817,0.8313,0.8027,0.8027,145800.0],["2000-01-04",0.817,0.8457,0.7883,0.8457,113400.0],["2000-01-05",0.817,0.9173,0.817,0.8743,123525.0],["2000-01-06",0.8743,0.9603,0.8743,0.8904,113400.0],["2000-01-07",0.9603,1.032,0.903,1.032,81506.0],["2000-01-10",0.946,1.1108,0.946,1.1108,202500.0],["2000-01-11",1.032,1.0893,0.9245,1.0069,53663.0],["2000-01-12",0.946,0.989,0.946,0.946,26325.0],["2000-01-13",1.0033,1.032,0.9962,0.9997,35944.0],["2000-01-14",0.9997,1.0427,0.9997,1.0427,136181.0],["2000-01-18",0.9245,0.9639,0.8887,0.8958,85556.0],["2000-01-19",0.9317,0.946,0.8743,0.946,26831.0],["2000-01-20",0.946,0.946,0.9102,0.9388,7088.0],["2000-01-21",0.8887,1.075,0.8672,1.0033,79988.0],["2000-01-24",0.9173,0.9747,0.9173,0.9317,26831.0],["2000-01-25",0.9317,0.9747,0.9317,0.9317,8100.0],["2000-01-26",0.9317,0.9317,0.8528,0.8528,52144.0],["2000-01-27",0.8528,1.032,0.8528,1.032,36956.0],["2000-01-28",0.9747,0.9747,0.9603,0.9603,12150.0],["2000-01-31",0.9675,0.9675,0.9352,0.9352,13669.0],["2000-02-01",0.9352,0.9747,0.8313,0.9603,86569.0],["2000-02-02",0.903,0.9962,0.903,0.9962,32906.0],["2000-02-03",0.9747,1.032,0.9747,0.9962,22781.0],["2000-02-04",0.9962,1.0248,0.9173,0.9173,52144.0],["2000-02-07",0.9173,0.9317,0.8887,0.903,10125.0],["2000-02-08",0.8743,0.946,0.8743,0.9352,53156.0],["2000-02-09",0.9245,0.9317,0.8492,0.8492,45056.0],["2000-02-10",0.8492,0.8743,0.774,0.774,72900.0],["2000-02-11",0.7955,0.8098,0.7453,0.7453,111881.0],["2000-02-14",0.774,0.8027,0.774,0.774,134663.0],["2000-02-15",0.7883,0.7883,0.7597,0.7597,53663.0],["2000-02-16",0.774,0.7883,0.7453,0.7883,840375.0],["2000-02-17",0.774,0.8027,0.774,0.7955,60750.0],["2000-02-18",0.7883,0.817,0.7883,0.8027,100744.0],["2000-02-22",0.8313,0.8457,0.8027,0.8027,15188.0],["2000-02-23",0.8027,0.817,0.7668,0.7668,54169.0],["2000-02-24",0.7632,0.8242,0.7597,0.774,88088.0],["2000-02-25",0.774,0.86,0.774,0.8242,157950.0],["2000-02-28",0.817,0.8672,0.817,0.817,602438.0],["2000-02-29",0.817,0.8672,0.817,0.817,2531.0],["2000-03-01",0.86,0.86,0.774,0.8277,341213.0],["2000-03-02",0.8206,0.8672,0.774,0.7883,97706.0],["2000-03-03",0.8027,0.8027,0.7776,0.7776,23288.0],["2000-03-06",0.7776,0.8098,0.7776,0.7776,17719.0],["2000-03-07",0.8027,0.8457,0.7812,0.7812,187819.0],["2000-03-08",0.8027,0.8027,0.7453,0.7453,95175.0],["2000-03-09",0.7471,0.7489,0.7453,0.7453,88594.0],["2000-03-10",0.7471,0.7597,0.7023,0.7023,192375.0],["2000-03-13",0.7238,0.731,0.7167,0.731,39488.0],["2000-03-14",0.7453,0.7525,0.7453,0.7453,86063.0],["2000-03-15",0.7525,0.7597,0.731,0.731,344250.0],["2000-03-16",0.7238,0.7453,0.6916,0.6952,49106.0],["2000-03-17",0.7023,0.7167,0.6737,0.688,444488.0],["2000-03-20",0.688,0.688,0.6593,0.6737,163013.0],["2000-03-21",0.6593,0.6737,0.602,0.6235,173644.0],["2000-03-22",0.6163,0.6737,0.6092,0.6092,477900.0],["2000-03-23",0.645,0.645,0.6092,0.6092,390319.0],["2000-03-24",0.645,0.6557,0.6307,0.6522,73913.0],["2000-03-27",0.6163,0.6163,0.5733,0.5733,40500.0],["2000-03-28",0.6307,0.6629,0.6056,0.6092,22275.0],["2000-03-29",0.6092,0.6092,0.6092,0.6092,506.0],["2000-03-30",0.6092,0.6092,0.6092,0.6092,12656.0],["2000-03-31",0.6092,0.645,0.6092,0.6235,20250.0],["2000-04-03",0.645,0.645,0.6092,0.6092,48094.0],["2000-04-04",0.6092,0.6271,0.6092,0.6235,2303944.0],["2000-04-05",0.645,0.645,0.6163,0.6163,60244.0],["2000-04-06",0.6163,0.6163,0.6092,0.6092,218700.0],["2000-04-07",0.602,0.6163,0.5733,0.6163,317925.0],["2000-04-10",0.6163,0.6163,0.5303,0.5303,379181.0],["2000-04-11",0.5303,0.559,0.5232,0.5303,298181.0],["2000-04-12",0.559,0.5733,0.5303,0.5447,137700.0],["2000-04-13",0.5733,0.602,0.5303,0.5733,74925.0],["2000-04-14",0.5303,0.5303,0.5303,0.5303,2531.0],["2000-04-17",0.5303,0.5447,0.5303,0.5447,11138.0],["2000-04-18",0.5303,0.5303,0.5303,0.5303,11138.0],["2000-04-19",0.5303,0.5303,0.5303,0.5303,7594.0],["2000-04-20",0.5948,0.602,0.5303,0.602,64294.0],["2000-04-24",0.5447,0.5447,0.5447,0.5447,6581.0],["2000-04-25",0.5733,0.5733,0.5447,0.5447,1519.0],["2000-04-26",0.5518,0.5662,0.5518,0.559,54169.0],["2000-04-27",0.5805,0.5805,0.5662,0.5662,15694.0],["2000-04-28",0.5662,0.5662,0.559,0.5608,20756.0],["2000-05-01",0.5447,0.5447,0.5447,0.5447,1519.0],["2000-05-02",0.5303,0.5303,0.4013,0.4264,166050.0],["2000-05-03",0.4443,0.516,0.4443,0.5088,151875.0],["2000-05-04",0.5447,0.5447,0.4802,0.5447,156938.0],["2000-05-05",0.4873,0.5267,0.4873,0.516,134663.0],["2000-05-08",0.5303,0.5375,0.5232,0.5232,85050.0],["2000-05-09",0.5196,0.5303,0.5196,0.5232,33413.0],["2000-05-10",0.5088,0.5447,0.4945,0.4945,122513.0],["2000-05-11",0.4945,0.4945,0.4945,0.4945,0.0],["2000-05-12",0.4945,0.4945,0.4945,0.4945,0.0],["2000-05-15",0.4945,0.5017,0.4873,0.4873,26325.0],["2000-05-16",0.5447,0.5733,0.5017,0.5017,27844.0],["2000-05-17",0.516,0.516,0.516,0.516,11138.0],["2000-05-18",0.516,0.516,0.516,0.516,3038.0],["2000-05-19",0.5303,0.5303,0.5303,0.5303,94669.0],["2000-05-22",0.5303,0.5375,0.5303,0.5321,9113.0],["2000-05-23",0.5375,0.5447,0.5375,0.5447,13669.0],["2000-05-24",0.559,0.5733,0.5232,0.5733,65306.0],["2000-05-25",0.5303,0.5733,0.5303,0.5303,51638.0],["2000-05-26",0.516,0.5196,0.4945,0.4981,251100.0],["2000-05-30",0.4945,0.4945,0.4945,0.4945,76950.0],["2000-05-31",0.4945,0.4945,0.4945,0.4945,56700.0],["2000-06-01",0.5017,0.5017,0.5017,0.5017,31388.0],["2000-06-02",0.5017,0.5017,0.5017,0.5017,15694.0],["2000-06-05",0.5088,0.5088,0.5088,0.5088,5569.0],["2000-06-06",0.5088,0.5267,0.5088,0.5267,37969.0],["2000-06-07",0.5267,0.5267,0.5088,0.5088,2025.0],["2000-06-08",0.5088,0.5733,0.5088,0.5447,106313.0],["2000-06-09",0.5877,0.5877,0.559,0.559,95681.0],["2000-06-12",0.559,0.559,0.559,0.559,19238.0],["2000-06-13",0.559,0.559,0.5447,0.5447,23288.0],["2000-06-14",0.5447,0.5447,0.5447,0.5447,38981.0],["2000-06-15",0.5447,0.5447,0.5303,0.5303,7088.0],["2000-06-16",0.5375,0.5447,0.5303,0.5447,139219.0],["2000-06-19",0.5303,0.5303,0.5303,0.5303,12656.0],["2000-06-20",0.5375,0.5447,0.5303,0.5303,42019.0],["2000-06-21",0.5339,0.5375,0.5303,0.5303,23288.0],["2000-06-22",0.5303,0.5339,0.5303,0.5303,19744.0],["2000-06-23",0.5339,0.5339,0.5232,0.5232,37969.0],["2000-06-26",0.5232,0.5232,0.5232,0.5232,7594.0],["2000-06-27",0.5232,0.5375,0.5232,0.5232,102263.0],["2000-06-28",0.5232,0.5232,0.5232,0.5232,53156.0],["2000-06-29",0.5232,0.5232,0.516,0.516,93150.0],["2000-06-30",0.5303,0.5303,0.516,0.516,568013.0],["2000-07-03",0.5232,0.5232,0.516,0.5232,197944.0],["2000-07-05",0.5196,0.5232,0.5196,0.5196,16200.0],["2000-07-06",0.5232,0.5232,0.5232,0.5232,2025.0],["2000-07-07",0.5232,0.5232,0.5232,0.5232,8606.0],["2000-07-10",0.5232,0.5232,0.5232,0.5232,10125.0],["2000-07-11",0.5232,0.5232,0.5232,0.5232,4556.0],["2000-07-12",0.5232,0.5303,0.5232,0.5232,27338.0],["2000-07-13",0.5303,0.5303,0.5232,0.5232,9619.0],["2000-07-14",0.5303,0.5303,0.5232,0.5232,256669.0],["2000-07-17",0.5232,0.5267,0.5232,0.5232,116944.0],["2000-07-18",0.5339,0.5447,0.5303,0.5303,29363.0],["2000-07-19",0.5303,0.5303,0.5303,0.5303,0.0],["2000-07-20",0.5303,0.5303,0.5303,0.5303,11644.0],["2000-07-21",0.5303,0.5303,0.5303,0.5303,506.0],["2000-07-24",0.5303,0.5303,0.5303,0.5303,26325.0],["2000-07-25",0.5303,0.5303,0.5303,0.5303,0.0],["2000-07-26",0.5447,0.5447,0.5303,0.5375,124538.0],["2000-07-27",0.5232,0.5375,0.5232,0.5375,10631.0],["2000-07-28",0.5303,0.5303,0.5303,0.5303,2025.0],["2000-07-31",0.5447,0.5447,0.5303,0.5447,49613.0],["2000-08-01",0.5303,0.5303,0.5303,0.5303,9113.0],["2000-08-02",0.5447,0.5447,0.5303,0.5303,27338.0],["2000-08-03",0.5303,0.5303,0.5232,0.5303,117956.0],["2000-08-04",0.5375,0.5447,0.5375,0.5447,11138.0],["2000-08-07",0.5375,0.559,0.5375,0.5518,23794.0],["2000-08-08",0.5518,0.559,0.5447,0.559,253125.0],["2000-08-09",0.559,0.559,0.5447,0.5482,123525.0],["2000-08-10",0.5482,0.5662,0.5447,0.5662,56700.0],["2000-08-11",0.5733,0.5733,0.5518,0.5518,60244.0],["2000-08-14",0.5733,0.5733,0.559,0.5697,372094.0],["2000-08-15",0.5877,0.6307,0.5662,0.602,123019.0],["2000-08-16",0.5877,0.6092,0.5877,0.6092,82519.0],["2000-08-17",0.5877,0.6092,0.5877,0.602,42525.0],["2000-08-18",0.5948,0.6235,0.5877,0.5948,34425.0],["2000-08-21",0.5948,0.5948,0.5805,0.5805,131625.0],["2000-08-22",0.5733,0.5733,0.5733,0.5733,55181.0],["2000-08-23",0.5662,0.5733,0.5662,0.5733,21263.0],["2000-08-24",0.5733,0.5733,0.5518,0.5733,44044.0],["2000-08-25",0.6307,0.6307,0.5447,0.5447,43031.0],["2000-08-28",0.5518,0.559,0.5518,0.559,30881.0],["2000-08-29",0.559,0.6163,0.559,0.5877,86569.0],["2000-08-30",0.5877,0.6163,0.5877,0.5877,37463.0],["2000-08-31",0.5877,0.5877,0.5662,0.5805,258694.0],["2000-09-01",0.5805,0.5805,0.5805,0.5805,32906.0],["2000-09-05",0.5805,0.5805,0.5805,0.5805,46069.0],["2000-09-06",0.5805,0.5877,0.5805,0.5877,78469.0],["2000-09-07",0.5912,0.5912,0.5877,0.5877,60244.0],["2000-09-08",0.5877,0.5948,0.5733,0.5948,27844.0],["2000-09-11",0.5733,0.5877,0.5733,0.5769,49613.0],["2000-09-12",0.5769,0.602,0.5769,0.5769,77963.0],["2000-09-13",0.5769,0.5769,0.5769,0.5769,15694.0],["2000-09-14",0.5769,0.5877,0.5733,0.5877,102769.0],["2000-09-15",0.5733,0.5733,0.5733,0.5733,30375.0],["2000-09-18",0.5733,0.5877,0.5662,0.5662,167569.0],["2000-09-19",0.5662,0.5751,0.5662,0.5751,51638.0],["2000-09-20",0.5841,0.5877,0.5662,0.5877,28350.0],["2000-09-21",0.5733,0.602,0.5733,0.602,9619.0],["2000-09-22",0.5662,0.6163,0.5662,0.6092,87581.0],["2000-09-25",0.6307,0.645,0.5733,0.6163,680400.0],["2000-09-26",0.5805,0.6092,0.5805,0.6092,2531.0],["2000-09-27",0.6307,0.6307,0.6307,0.6307,7088.0],["2000-09-28",0.5805,0.6127,0.5733,0.5805,924919.0],["2000-09-29",0.602,0.602,0.5518,0.5662,602438.0],["2000-10-02",0.5662,0.5733,0.5662,0.5733,76444.0],["2000-10-03",0.602,0.602,0.5447,0.5518,262744.0],["2000-10-04",0.5697,0.6163,0.5447,0.5733,57206.0],["2000-10-05",0.5733,0.5733,0.559,0.559,8100.0],["2000-10-06",0.602,0.6163,0.559,0.6163,20756.0],["2000-10-09",0.6163,0.6163,0.559,0.559,1519.0],["2000-10-10",0.559,0.5877,0.559,0.5662,61256.0],["2000-10-11",0.5662,0.6092,0.559,0.559,129094.0],["2000-10-12",0.559,0.5877,0.5518,0.559,45563.0],["2000-10-13",0.559,0.559,0.559,0.559,2025.0],["2000-10-16",0.5733,0.5733,0.5518,0.5518,13163.0],["2000-10-17",0.559,0.559,0.559,0.559,506.0],["2000-10-18",0.5447,0.559,0.5447,0.559,34931.0],["2000-10-19",0.602,0.602,0.559,0.559,8606.0],["2000-10-20",0.559,0.559,0.559,0.559,14681.0],["2000-10-23",0.559,0.5733,0.5447,0.5733,631800.0],["2000-10-24",0.5733,0.5733,0.5733,0.5733,506.0],["2000-10-25",0.5733,0.5733,0.5733,0.5733,3544.0],["2000-10-26",0.5662,0.5662,0.5662,0.5662,2025.0],["2000-10-27",0.5662,0.5662,0.5662,0.5662,506.0],["2000-10-30",0.602,0.602,0.5518,0.5518,16706.0],["2000-10-31",0.559,0.5948,0.5518,0.559,228825.0],["2000-11-01",0.5733,0.5733,0.5518,0.5518,46069.0],["2000-11-02",0.5518,0.559,0.5447,0.5447,272869.0],["2000-11-03",0.5482,0.5733,0.5482,0.559,84544.0],["2000-11-06",0.5733,0.5805,0.5733,0.5805,148331.0],["2000-11-07",0.5518,0.5805,0.5518,0.5805,416138.0],["2000-11-08",0.559,0.5733,0.559,0.559,15188.0],["2000-11-09",0.559,0.559,0.559,0.559,9619.0],["2000-11-10",0.5733,0.5733,0.5662,0.5733,55181.0],["2000-11-13",0.5805,0.5805,0.5662,0.5662,12150.0],["2000-11-14",0.5877,0.602,0.5662,0.5733,236925.0],["2000-11-15",0.602,0.602,0.5662,0.5662,14681.0],["2000-11-16",0.5679,0.5948,0.5679,0.5948,22781.0],["2000-11-17",0.5662,0.5733,0.5662,0.5733,3544.0],["2000-11-20",0.5733,0.5733,0.5662,0.5662,12656.0],["2000-11-21",0.5877,0.5877,0.5662,0.5662,40500.0],["2000-11-22",0.5662,0.5733,0.5662,0.5733,7594.0],["2000-11-24",0.5733,0.5733,0.5733,0.5733,1013.0],["2000-11-27",0.5733,0.5877,0.5733,0.5733,5569.0],["2000-11-28",0.5877,0.5877,0.5733,0.5805,56700.0],["2000-11-29",0.5805,0.602,0.5805,0.5805,49106.0],["2000-11-30",0.5805,0.5805,0.5805,0.5805,62269.0],["2000-12-01",0.5733,0.602,0.5733,0.602,19744.0],["2000-12-04",0.5948,0.5948,0.5805,0.5805,24300.0],["2000-12-05",0.5805,0.6163,0.5733,0.5877,62775.0],["2000-12-06",0.5805,0.5805,0.5805,0.5805,51131.0],["2000-12-07",0.602,0.602,0.602,0.602,7088.0],["2000-12-08",0.5877,0.602,0.5877,0.5877,35944.0],["2000-12-11",0.5877,0.5877,0.5877,0.5877,14175.0],["2000-12-12",0.5877,0.6163,0.5877,0.6163,61256.0],["2000-12-13",0.6163,0.6593,0.6092,0.6593,46575.0],["2000-12-14",0.645,0.6952,0.6307,0.6307,18731.0],["2000-12-15",0.6307,0.6737,0.6307,0.6522,14175.0],["2000-12-18",0.645,0.645,0.6235,0.6307,65306.0],["2000-12-19",0.6253,0.688,0.6235,0.6844,1281319.0],["2000-12-20",0.6593,0.7167,0.645,0.7167,799875.0],["2000-12-21",0.7095,0.7167,0.7095,0.7167,25819.0],["2000-12-22",0.7095,0.7095,0.6808,0.7023,387281.0],["2000-12-26",0.6952,0.7167,0.6952,0.7167,54675.0],["2000-12-27",0.7041,0.7382,0.7023,0.7023,184781.0],["2000-12-28",0.7023,0.7095,0.7023,0.7095,104288.0],["2000-12-29",0.7113,0.731,0.7095,0.731,16200.0],["2001-01-02",0.731,0.731,0.731,0.731,0.0],["2001-01-03",0.7113,0.731,0.7095,0.731,3038.0],["2001-01-04",0.7095,0.731,0.7095,0.731,42525.0],["2001-01-05",0.7095,0.7095,0.7095,0.7095,1519.0],["2001-01-08",0.7095,0.7632,0.7095,0.7632,116438.0],["2001-01-09",0.7184,0.731,0.7167,0.7167,42525.0],["2001-01-10",0.7095,0.7095,0.7095,0.7095,16200.0],["2001-01-11",0.7113,0.7113,0.7095,0.7095,18731.0],["2001-01-12",0.7095,0.7453,0.7095,0.7453,8100.0],["2001-01-16",0.7453,0.7453,0.7095,0.7453,17213.0],["2001-01-17",0.7453,0.7453,0.7167,0.7167,22275.0],["2001-01-18",0.7202,0.7632,0.7202,0.7453,42525.0],["2001-01-19",0.7453,0.7632,0.7453,0.7632,34931.0],["2001-01-22",0.7632,0.8098,0.7453,0.8098,28856.0],["2001-01-23",0.7812,0.7812,0.7812,0.7812,75938.0],["2001-01-24",0.7453,0.7453,0.6593,0.688,394369.0],["2001-01-25",0.6593,0.688,0.6593,0.6808,318431.0],["2001-01-26",0.6808,0.688,0.6808,0.688,341213.0],["2001-01-29",0.688,0.688,0.6522,0.6665,320963.0],["2001-01-30",0.6522,0.6665,0.6378,0.6378,851513.0],["2001-01-31",0.6342,0.6342,0.6163,0.6163,230850.0],["2001-02-01",0.6378,0.6378,0.6307,0.6378,49106.0],["2001-02-02",0.6307,0.6378,0.6163,0.6307,637875.0],["2001-02-05",0.6235,0.6307,0.6235,0.6235,526500.0],["2001-02-06",0.6307,0.6307,0.6235,0.6271,307294.0],["2001-02-07",0.6307,0.6593,0.6307,0.6307,920869.0],["2001-02-08",0.645,0.645,0.6307,0.6307,57206.0],["2001-02-09",0.6307,0.6378,0.6235,0.6378,474356.0],["2001-02-12",0.6307,0.6378,0.6307,0.6378,20756.0],["2001-02-13",0.645,0.6737,0.645,0.6593,230850.0],["2001-02-14",0.6522,0.6737,0.6522,0.6522,59231.0],["2001-02-15",0.6522,0.6522,0.6522,0.6522,506.0],["2001-02-16",0.6522,0.6593,0.6522,0.6593,47081.0],["2001-02-20",0.6701,0.6737,0.6522,0.6522,63788.0],["2001-02-21",0.6522,0.6593,0.645,0.6593,95175.0],["2001-02-22",0.6378,0.645,0.6378,0.6378,51131.0],["2001-02-23",0.645,0.6593,0.645,0.6593,16706.0],["2001-02-26",0.6593,0.6665,0.6468,0.6665,39488.0],["2001-02-27",0.6522,0.6593,0.6522,0.6593,27844.0],["2001-02-28",0.6522,0.6522,0.6378,0.6378,37969.0],["2001-03-01",0.6378,0.6378,0.6378,0.6378,127575.0],["2001-03-02",0.6378,0.6629,0.6342,0.645,433350.0],["2001-03-05",0.6378,0.6593,0.6307,0.6307,282994.0],["2001-03-06",0.6307,0.6307,0.6235,0.6235,73406.0],["2001-03-07",0.6378,0.6378,0.6307,0.6307,2025.0],["2001-03-08",0.6307,0.6378,0.6307,0.6378,4050.0],["2001-03-09",0.6307,0.6307,0.6307,0.6307,32400.0],["2001-03-12",0.6307,0.6378,0.6307,0.6378,8100.0],["2001-03-13",0.6307,0.645,0.6307,0.6342,77963.0],["2001-03-14",0.6235,0.645,0.6235,0.6414,34931.0],["2001-03-15",0.645,0.6593,0.645,0.645,55181.0],["2001-03-16",0.645,0.645,0.6378,0.6378,9619.0],["2001-03-19",0.6378,0.6378,0.6378,0.6378,25313.0],["2001-03-20",0.6808,0.6808,0.6378,0.645,110869.0],["2001-03-21",0.6522,0.6522,0.6235,0.6271,650025.0],["2001-03-22",0.6307,0.6307,0.6235,0.6235,54675.0],["2001-03-23",0.6235,0.6235,0.6163,0.6163,150863.0],["2001-03-26",0.6235,0.6378,0.6235,0.6378,352856.0],["2001-03-27",0.645,0.6593,0.6235,0.6593,183769.0],["2001-03-28",0.6522,0.6557,0.6378,0.6378,19238.0],["2001-03-29",0.6557,0.6557,0.6235,0.6557,145800.0],["2001-03-30",0.6557,0.8887,0.645,0.8457,471319.0],["2001-04-02",0.8027,0.8098,0.7453,0.7453,35438.0],["2001-04-03",0.7453,0.7597,0.731,0.731,23794.0],["2001-04-04",0.731,0.731,0.731,0.731,1013.0],["2001-04-05",0.7202,0.7453,0.7167,0.7202,262238.0],["2001-04-06",0.7023,0.7417,0.6952,0.7023,9619.0],["2001-04-09",0.7339,0.7453,0.6949,0.6983,183263.0],["2001-04-10",0.7167,0.7453,0.7167,0.7453,53663.0],["2001-04-11",0.7167,0.7453,0.7167,0.7453,21769.0],["2001-04-12",0.7453,0.7465,0.7327,0.7465,56194.0],["2001-04-16",0.7625,0.7625,0.7167,0.7453,61256.0],["2001-04-17",0.7121,0.7121,0.6972,0.7052,170100.0],["2001-04-18",0.7132,0.8027,0.7109,0.7728,159975.0],["2001-04-19",0.7339,0.7453,0.7109,0.7247,143775.0],["2001-04-20",0.7453,0.7453,0.7167,0.7167,16200.0],["2001-04-23",0.7121,0.7121,0.688,0.6995,31894.0],["2001-04-24",0.6903,0.6949,0.6903,0.6949,71888.0],["2001-04-25",0.7155,0.7155,0.6983,0.7109,248569.0],["2001-04-26",0.7155,0.7224,0.7155,0.7224,45563.0],["2001-04-27",0.7361,0.7361,0.735,0.735,3544.0],["2001-04-30",0.7361,0.7453,0.7361,0.7453,10631.0],["2001-05-01",0.7465,0.8107,0.7465,0.774,45563.0],["2001-05-02",0.774,0.8038,0.7683,0.8038,1022119.0],["2001-05-03",0.8107,0.8141,0.7683,0.7763,516375.0],["2001-05-04",0.8027,0.8027,0.8027,0.8027,506.0],["2001-05-07",0.8027,0.8164,0.7923,0.7923,149850.0],["2001-05-08",0.7889,0.8164,0.7889,0.7889,8606.0],["2001-05-09",0.8027,0.8027,0.7809,0.7969,20250.0],["2001-05-10",0.8027,0.8027,0.7683,0.7683,140231.0],["2001-05-11",0.8027,0.8543,0.8015,0.8531,256163.0],["2001-05-14",0.8371,0.8371,0.8038,0.8038,22275.0],["2001-05-15",0.7797,0.7797,0.7797,0.7797,7088.0],["2001-05-16",0.7797,0.7797,0.7797,0.7797,0.0],["2001-05-17",0.8038,0.8038,0.8038,0.8038,506.0],["2001-05-18",0.8428,0.8428,0.7855,0.7855,22275.0],["2001-05-21",0.7935,0.8072,0.7602,0.7683,139219.0],["2001-05-22",0.8371,0.8371,0.7683,0.7717,176175.0],["2001-05-23",0.7751,0.7866,0.7751,0.7866,35438.0],["2001-05-24",0.782,0.782,0.774,0.774,10125.0],["2001-05-25",0.774,0.7751,0.774,0.7751,2531.0],["2001-05-29",0.7797,0.8027,0.7797,0.8027,24300.0],["2001-05-30",0.7809,0.8153,0.7809,0.8141,123525.0],["2001-05-31",0.813,0.8313,0.813,0.8141,32400.0],["2001-06-01",0.8153,0.8164,0.8153,0.8153,16200.0],["2001-06-04",0.8141,0.8485,0.8141,0.8382,95681.0],["2001-06-05",0.8393,0.8944,0.8359,0.8944,70369.0],["2001-06-06",0.907,0.9116,0.8634,0.8818,7088.0],["2001-06-07",0.86,0.915,0.8508,0.915,52650.0],["2001-06-08",0.8887,0.9116,0.8588,0.86,41513.0],["2001-06-11",0.8887,0.8967,0.8829,0.8829,74925.0],["2001-06-12",0.8829,0.8829,0.8497,0.8554,25313.0],["2001-06-13",0.86,0.8646,0.86,0.86,27338.0],["2001-06-14",0.8531,0.8646,0.8462,0.8646,22275.0],["2001-06-15",0.8531,0.8543,0.8462,0.8531,10125.0],["2001-06-18",0.8657,0.8657,0.8577,0.8577,86569.0],["2001-06-19",0.8497,0.8497,0.8199,0.8256,129600.0],["2001-06-20",0.821,0.8256,0.8199,0.8256,11138.0],["2001-06-21",0.86,0.8715,0.8371,0.8485,173644.0],["2001-06-22",0.8302,0.8313,0.8199,0.8244,35944.0],["2001-06-25",0.8233,0.8233,0.8141,0.821,263756.0],["2001-06-26",0.8221,0.8233,0.8141,0.8141,309825.0],["2001-06-27",0.8199,0.8199,0.8038,0.8038,241481.0],["2001-06-28",0.8141,0.8141,0.8038,0.8038,94163.0],["2001-06-29",0.8141,0.8141,0.8049,0.8141,57206.0],["2001-07-02",0.8084,0.8176,0.8084,0.8141,136181.0],["2001-07-03",0.8118,0.8176,0.8118,0.8153,1519.0],["2001-07-05",0.8176,0.8176,0.8153,0.8153,6581.0],["2001-07-06",0.8164,0.8164,0.813,0.813,3038.0],["2001-07-09",0.8164,0.8221,0.8084,0.813,651038.0],["2001-07-10",0.8141,0.8233,0.8141,0.8233,356906.0],["2001-07-11",0.8199,0.8543,0.8199,0.8371,207056.0],["2001-07-12",0.8371,0.8474,0.8371,0.8474,2531.0],["2001-07-13",0.8428,0.8588,0.8428,0.8588,69863.0],["2001-07-16",0.8462,0.8588,0.8439,0.8439,53663.0],["2001-07-17",0.8428,0.8543,0.8428,0.8543,42525.0],["2001-07-18",0.8428,0.8588,0.8428,0.8485,20250.0],["2001-07-19",0.8577,0.8577,0.8577,0.8577,20250.0],["2001-07-20",0.8588,0.8737,0.8485,0.8737,59231.0],["2001-07-23",0.8634,0.8829,0.8634,0.8829,9113.0],["2001-07-24",0.8439,0.8887,0.8428,0.8715,99225.0],["2001-07-25",0.86,0.86,0.8313,0.8543,149344.0],["2001-07-26",0.8474,0.8565,0.8474,0.8497,563963.0],["2001-07-27",0.8497,0.9689,0.8497,0.9345,269831.0],["2001-07-30",0.9517,0.9804,0.946,0.9483,66319.0],["2001-07-31",0.9345,0.9701,0.9173,0.946,149850.0],["2001-08-01",0.9666,1.0045,0.9666,0.9735,91125.0],["2001-08-02",0.9655,0.9747,0.9655,0.9747,5569.0],["2001-08-03",0.9678,1.0136,0.9678,1.0033,55688.0],["2001-08-06",0.9861,0.9861,0.9804,0.9804,1519.0],["2001-08-07",0.9804,0.9804,0.9231,0.9231,52144.0],["2001-08-08",0.9127,0.9517,0.9127,0.9253,35944.0],["2001-08-09",0.9253,0.9253,0.9173,0.9231,178706.0],["2001-08-10",0.9299,0.9299,0.9173,0.9231,546750.0],["2001-08-13",1.0091,1.0664,0.9964,1.0549,1338019.0],["2001-08-14",1.0526,1.0561,1.0091,1.032,551813.0],["2001-08-15",1.0526,1.0526,1.0148,1.0434,124538.0],["2001-08-16",1.0549,1.0549,1.0297,1.032,120488.0],["2001-08-17",1.0434,1.0434,1.0205,1.032,165038.0],["2001-08-20",1.0606,1.0824,1.0182,1.0377,362475.0],["2001-08-21",1.032,1.04,1.0148,1.0194,78469.0],["2001-08-22",1.0194,1.0194,1.0033,1.0148,43538.0],["2001-08-23",1.0045,1.0091,0.9804,1.0091,99225.0],["2001-08-24",0.9873,1.0492,0.9861,1.032,57713.0],["2001-08-27",1.0434,1.0549,1.0274,1.032,47081.0],["2001-08-28",1.0366,1.0366,1.0159,1.0159,16200.0],["2001-08-29",1.0263,1.0331,0.9953,1.0159,28856.0],["2001-08-30",0.9919,1.032,0.9919,0.9919,28350.0],["2001-08-31",0.9976,1.032,0.9976,1.0148,25819.0],["2001-09-04",1.032,1.0377,1.0045,1.0148,158963.0],["2001-09-05",1.0274,1.032,1.0148,1.0297,79988.0],["2001-09-06",1.0366,1.0434,0.993,0.993,42019.0],["2001-09-07",0.9919,1.0033,0.9769,0.9884,72394.0],["2001-09-10",1.0056,1.0205,0.9919,0.9964,130613.0],["2001-09-17",1.0091,1.0091,0.9288,0.9747,143269.0],["2001-09-18",0.9632,0.9838,0.9529,0.9552,62269.0],["2001-09-19",0.9907,0.9907,0.8715,0.9173,255150.0],["2001-09-20",0.9081,0.9081,0.8829,0.8829,70875.0],["2001-09-21",0.8141,0.8692,0.8027,0.8474,263250.0],["2001-09-24",0.8313,0.8657,0.8267,0.86,633319.0],["2001-09-25",0.8715,0.8715,0.8485,0.8485,262744.0],["2001-09-26",0.8772,0.9345,0.86,0.9001,2523150.0],["2001-09-27",0.9575,0.9586,0.9001,0.9173,1156781.0],["2001-09-28",0.938,0.9609,0.9059,0.9288,236419.0],["2001-10-01",0.9288,0.9288,0.8176,0.8623,892519.0],["2001-10-02",0.8439,0.8715,0.8141,0.8623,151369.0],["2001-10-03",0.8428,0.9747,0.8244,0.9173,229838.0],["2001-10-04",0.938,0.9483,0.907,0.9173,42525.0],["2001-10-05",0.9334,0.9448,0.9231,0.9345,24300.0],["2001-10-08",0.9231,0.9345,0.9231,0.9345,87581.0],["2001-10-09",0.9345,0.9747,0.9345,0.9414,190350.0],["2001-10-10",0.938,0.9632,0.9276,0.938,126563.0],["2001-10-11",0.9253,0.9747,0.9231,0.9747,302231.0],["2001-10-12",0.9288,0.9747,0.915,0.9173,68850.0],["2001-10-15",0.9231,0.9575,0.9173,0.9208,26325.0],["2001-10-16",0.9208,1.0033,0.9208,0.9804,131119.0],["2001-10-17",0.9804,0.9804,0.9517,0.9781,23288.0],["2001-10-18",0.9781,0.9781,0.9345,0.9586,47081.0],["2001-10-19",0.9403,0.9769,0.9288,0.9769,91125.0],["2001-10-22",0.9919,1.095,0.8921,1.0939,513338.0],["2001-10-23",1.0343,1.0606,1.0091,1.032,76950.0],["2001-10-24",1.0171,1.0435,0.9884,1.0205,119981.0],["2001-10-25",0.9815,1.0205,0.9815,1.0205,29363.0],["2001-10-26",1.0194,1.0205,0.9976,1.0113,76950.0],["2001-10-29",1.0205,1.0205,0.9689,1.0091,158456.0],["2001-10-30",0.9747,1.0159,0.9747,1.0045,169594.0],["2001-10-31",1.0079,1.0205,1.0079,1.0182,144281.0],["2001-11-01",1.0045,1.0434,1.0045,1.032,35944.0],["2001-11-02",1.0205,1.032,1.0205,1.0308,9113.0],["2001-11-05",1.0217,1.0331,1.0205,1.0297,329569.0],["2001-11-06",1.0262,1.0492,1.0262,1.032,122006.0],["2001-11-07",1.0343,1.0423,1.032,1.0423,218194.0],["2001-11-08",1.0377,1.0435,1.032,1.0377,69863.0],["2001-11-09",1.0377,1.0561,1.032,1.0503,70369.0],["2001-11-12",1.0377,1.0549,1.0377,1.0526,63281.0],["2001-11-13",1.0434,1.0561,1.032,1.0446,47588.0],["2001-11-14",1.0435,1.0549,1.0435,1.0503,41513.0],["2001-11-15",1.0503,1.0606,1.0446,1.0526,66825.0],["2001-11-16",1.0446,1.0549,1.0446,1.0526,38981.0],["2001-11-19",1.032,1.0538,1.032,1.0434,51638.0],["2001-11-20",1.032,1.0492,1.0148,1.0446,91631.0],["2001-11-21",1.032,1.0549,1.032,1.0377,25313.0],["2001-11-23",1.0538,1.0538,1.0377,1.0377,19238.0],["2001-11-26",1.0205,1.0526,1.0205,1.0492,93656.0],["2001-11-27",1.0515,1.0629,1.0423,1.0618,529538.0],["2001-11-28",1.0572,1.1363,1.0434,1.1294,263250.0],["2001-11-29",1.1088,1.1294,1.1065,1.1122,232369.0],["2001-11-30",1.1031,1.1031,1.0435,1.0584,460181.0],["2001-12-03",1.0584,1.1031,1.0584,1.0824,90619.0],["2001-12-04",1.0928,1.1134,1.0606,1.0606,324506.0],["2001-12-05",1.0595,1.0778,1.0595,1.0778,88088.0],["2001-12-06",1.0882,1.095,1.0606,1.095,35944.0],["2001-12-07",1.1122,1.1122,1.0836,1.0847,64294.0],["2001-12-10",1.118,1.118,1.079,1.0905,26325.0],["2001-12-11",1.0893,1.11,1.087,1.095,89606.0],["2001-12-12",1.079,1.118,1.079,1.095,13163.0],["2001-12-13",1.0962,1.1122,1.0962,1.1065,65813.0],["2001-12-14",1.1122,1.1466,1.1019,1.126,41006.0],["2001-12-17",1.1226,1.134,1.0973,1.1294,1105650.0],["2001-12-18",1.1157,1.1294,1.1122,1.118,271856.0],["2001-12-19",1.118,1.1638,1.118,1.1501,237938.0],["2001-12-20",1.1466,1.1581,1.1375,1.1466,51131.0],["2001-12-21",1.1375,1.1524,1.1375,1.1375,41513.0],["2001-12-24",1.1375,1.1489,1.1375,1.1444,37463.0],["2001-12-26",1.1489,1.1489,1.1352,1.1466,68850.0],["2001-12-27",1.1363,1.1363,1.1294,1.1294,289069.0],["2001-12-28",1.1352,1.1925,1.1294,1.1581,1076794.0],["2001-12-31",1.1684,1.1902,1.1581,1.181,44044.0],["2002-01-02",1.1982,1.1982,1.118,1.1466,294638.0],["2002-01-03",1.1661,1.1661,1.1352,1.1352,24806.0],["2002-01-04",1.1409,1.1466,1.0836,1.0939,584213.0],["2002-01-07",1.095,1.1237,1.095,1.1237,297169.0],["2002-01-08",1.118,1.1466,1.118,1.1375,84038.0],["2002-01-09",1.1444,1.1673,1.1409,1.1409,236419.0],["2002-01-10",1.1409,1.1581,1.1409,1.1466,20250.0],["2002-01-11",1.1489,1.165,1.1489,1.1535,384244.0],["2002-01-14",1.1558,1.204,1.1558,1.1661,118969.0],["2002-01-15",1.1661,1.2028,1.1661,1.1753,59231.0],["2002-01-16",1.1638,1.1868,1.1638,1.1868,66825.0],["2002-01-17",1.1707,1.2005,1.1375,1.1799,423225.0],["2002-01-18",1.1524,1.1799,1.1524,1.1524,28856.0],["2002-01-22",1.1466,1.1616,1.1432,1.1558,107325.0],["2002-01-23",1.1466,1.1753,1.1466,1.157,21263.0],["2002-01-24",1.1524,1.1799,1.1524,1.1799,75938.0],["2002-01-25",1.1524,1.2154,1.1524,1.204,117450.0],["2002-01-28",1.1753,1.2212,1.1753,1.2189,79988.0],["2002-01-29",1.2212,1.2258,1.1753,1.2258,25313.0],["2002-01-30",1.1661,1.2097,1.1661,1.1925,12150.0],["2002-01-31",1.2212,1.2269,1.181,1.204,36956.0],["2002-02-01",1.1937,1.2613,1.1696,1.2579,306281.0],["2002-02-04",1.2613,1.2842,1.1707,1.2269,22781.0],["2002-02-05",1.2326,1.2774,1.2212,1.2292,27844.0],["2002-02-06",1.2544,1.2613,1.2269,1.2326,54169.0],["2002-02-07",1.2269,1.2613,1.2269,1.2326,10631.0],["2002-02-08",1.2498,1.2613,1.2223,1.2613,542194.0],["2002-02-11",1.2613,1.2613,1.2498,1.2613,85556.0],["2002-02-12",1.2567,1.2613,1.2464,1.2602,204525.0],["2002-02-13",1.2464,1.2613,1.2464,1.2613,63788.0],["2002-02-14",1.2498,1.2613,1.2498,1.2556,10631.0],["2002-02-15",1.2613,1.2613,1.2544,1.2544,94669.0],["2002-02-19",1.2613,1.2613,1.2556,1.2613,42525.0],["2002-02-20",1.2613,1.2613,1.2395,1.2395,646481.0],["2002-02-21",1.2613,1.2613,1.2498,1.2613,117956.0],["2002-02-22",1.2613,1.2613,1.2361,1.2613,15694.0],["2002-02-25",1.2602,1.2602,1.2441,1.2533,37463.0],["2002-02-26",1.259,1.2613,1.2498,1.2556,44044.0],["2002-02-27",1.2613,1.2613,1.2384,1.2613,65306.0],["2002-02-28",1.2613,1.2613,1.2487,1.2544,31894.0],["2002-03-01",1.2498,1.2613,1.2498,1.2602,66825.0],["2002-03-04",1.2498,1.2602,1.2487,1.2602,48094.0],["2002-03-05",1.2498,1.2613,1.2487,1.2487,34931.0],["2002-03-06",1.243,1.2556,1.243,1.2544,95175.0],["2002-03-07",1.2613,1.3186,1.2521,1.2521,184275.0],["2002-03-08",1.2441,1.3003,1.2441,1.2842,51131.0],["2002-03-11",1.2751,1.3003,1.2751,1.2785,76444.0],["2002-03-12",1.2785,1.3072,1.2785,1.3072,128081.0],["2002-03-13",1.3129,1.3301,1.2934,1.2934,38981.0],["2002-03-14",1.2957,1.298,1.2957,1.2957,15694.0],["2002-03-15",1.3186,1.3186,1.3072,1.3175,6075.0],["2002-03-18",1.3175,1.3175,1.243,1.2957,59231.0],["2002-03-19",1.3175,1.3175,1.3072,1.3072,18225.0],["2002-03-20",1.2613,1.2888,1.2212,1.2842,52650.0],["2002-03-21",1.2132,1.2785,1.2005,1.2785,59738.0],["2002-03-22",1.2888,1.2888,1.2441,1.2728,57713.0],["2002-03-25",1.2728,1.2957,1.2556,1.2728,195919.0],["2002-03-26",1.2946,1.3072,1.2785,1.3014,62775.0],["2002-03-27",1.3072,1.3358,1.306,1.3313,140231.0],["2002-03-28",1.3358,1.3473,1.3129,1.3129,111881.0],["2002-04-01",1.3416,1.3473,1.3129,1.3358,101756.0],["2002-04-02",1.3358,1.3508,1.3313,1.3508,39994.0],["2002-04-03",1.3427,1.353,1.3427,1.3427,14681.0],["2002-04-04",1.3473,1.3473,1.3313,1.3427,39488.0],["2002-04-05",1.353,1.3634,1.3313,1.3588,55688.0],["2002-04-08",1.3634,1.4104,1.3519,1.4081,267806.0],["2002-04-09",1.4081,1.423,1.4046,1.4218,287044.0],["2002-04-10",1.3874,1.423,1.376,1.4092,332606.0],["2002-04-11",1.4104,1.4861,1.376,1.4826,937069.0],["2002-04-12",1.4987,1.5537,1.4872,1.4952,219206.0],["2002-04-15",1.5021,1.5285,1.4906,1.5285,214144.0],["2002-04-16",1.5273,1.548,1.5078,1.548,167569.0],["2002-04-17",1.5147,1.525,1.4562,1.525,95175.0],["2002-04-18",1.4929,1.5216,1.4723,1.5021,164531.0],["2002-04-19",1.4941,1.5308,1.4906,1.5308,685969.0],["2002-04-22",1.4861,1.5583,1.462,1.5308,174150.0],["2002-04-23",1.5594,1.6225,1.5422,1.6168,857588.0],["2002-04-24",1.6225,1.6454,1.6099,1.6168,924413.0],["2002-04-25",1.6512,1.6512,1.611,1.6397,384750.0],["2002-04-26",1.642,1.65,1.6282,1.6443,349819.0],["2002-04-29",1.6569,1.6569,1.6328,1.6512,149344.0],["2002-04-30",1.6569,1.6569,1.634,1.6569,94163.0],["2002-05-01",1.6707,1.6913,1.6569,1.6798,681919.0],["2002-05-02",1.6741,1.6741,1.6569,1.6684,212625.0],["2002-05-03",1.6741,1.6741,1.6558,1.6718,257175.0],["2002-05-06",1.6856,1.6913,1.6626,1.673,166050.0],["2002-05-07",1.6718,1.6902,1.6626,1.6741,539156.0],["2002-05-08",1.6833,1.6833,1.6523,1.6523,179213.0],["2002-05-09",1.6753,1.6753,1.6431,1.6512,38981.0],["2002-05-10",1.6787,1.6787,1.6409,1.6409,25819.0],["2002-05-13",1.6684,1.6718,1.6409,1.6558,44550.0],["2002-05-14",1.6753,1.6753,1.5938,1.5938,219206.0],["2002-05-15",1.634,1.634,1.5766,1.6133,100744.0],["2002-05-16",1.5778,1.6168,1.4345,1.4734,555356.0],["2002-05-17",1.4792,1.5709,1.4711,1.5709,230344.0],["2002-05-20",1.5537,1.5721,1.5182,1.5182,64294.0],["2002-05-21",1.5652,1.5824,1.5078,1.5193,132638.0],["2002-05-22",1.5205,1.548,1.4964,1.5457,331088.0],["2002-05-23",1.5571,1.6454,1.4975,1.6133,128081.0],["2002-05-24",1.6053,1.6225,1.6053,1.6099,38981.0],["2002-05-28",1.6145,1.6271,1.5537,1.5537,71381.0],["2002-05-29",1.5457,1.587,1.525,1.564,50119.0],["2002-05-30",1.5331,1.5399,1.5147,1.5308,96694.0],["2002-05-31",1.5308,1.5881,1.5285,1.5881,43538.0],["2002-06-03",1.5961,1.5961,1.525,1.525,48094.0],["2002-06-04",1.5216,1.5445,1.5193,1.5365,44044.0],["2002-06-05",1.5227,1.525,1.5147,1.5205,109856.0],["2002-06-06",1.5296,1.5583,1.5159,1.5583,60750.0],["2002-06-07",1.5319,1.5778,1.5319,1.5594,35438.0],["2002-06-10",1.5388,1.5881,1.5388,1.5835,76950.0],["2002-06-11",1.5915,1.5915,1.5434,1.5491,41513.0],["2002-06-12",1.5709,1.6053,1.5422,1.5893,50625.0],["2002-06-13",1.5938,1.6053,1.5835,1.5835,13163.0],["2002-06-14",1.5365,1.5927,1.5365,1.5824,31894.0],["2002-06-17",1.5663,1.5938,1.5434,1.5835,85050.0],["2002-06-18",1.5824,1.6053,1.5824,1.6042,130106.0],["2002-06-19",1.611,1.6248,1.5881,1.5881,153900.0],["2002-06-20",1.5927,1.6237,1.5927,1.6225,62775.0],["2002-06-21",1.6156,1.6191,1.6053,1.6053,39994.0],["2002-06-24",1.5778,1.6179,1.5652,1.6053,89100.0],["2002-06-25",1.5743,1.6179,1.5422,1.6042,158456.0],["2002-06-26",1.6042,1.6248,1.5205,1.6248,96188.0],["2002-06-27",1.5182,1.72,1.517,1.7177,811013.0],["2002-06-28",1.6913,1.8312,1.6913,1.7716,2563650.0],["2002-07-01",1.7658,1.8266,1.7498,1.806,618638.0],["2002-07-02",1.8025,1.8106,1.6925,1.6925,243506.0],["2002-07-03",1.6936,1.7188,1.6913,1.7108,139219.0],["2002-07-05",1.72,1.7326,1.7131,1.7246,142763.0],["2002-07-08",1.6684,1.7337,1.6684,1.7165,143775.0],["2002-07-09",1.7177,1.72,1.7097,1.7119,293625.0],["2002-07-10",1.7119,1.72,1.6684,1.6959,195919.0],["2002-07-11",1.6695,1.6902,1.6569,1.6569,77456.0],["2002-07-12",1.6523,1.6695,1.65,1.65,83025.0],["2002-07-15",1.6466,1.6764,1.5824,1.6042,255150.0],["2002-07-16",1.5743,1.6615,1.5571,1.6282,73913.0],["2002-07-17",1.6179,1.6214,1.587,1.6133,107831.0],["2002-07-18",1.6294,1.6294,1.5858,1.5881,353363.0],["2002-07-19",1.5709,1.6099,1.5044,1.5136,188325.0],["2002-07-22",1.5078,1.5078,1.4127,1.4333,535106.0],["2002-07-23",1.4218,1.4906,1.4218,1.4276,455119.0],["2002-07-24",1.4001,1.4425,1.376,1.3932,196931.0],["2002-07-25",1.3817,1.4734,1.3817,1.4677,53663.0],["2002-07-26",1.4906,1.4906,1.4196,1.4792,25313.0],["2002-07-29",1.3874,1.6053,1.3874,1.5938,51131.0],["2002-07-30",1.6042,1.6053,1.4092,1.564,141244.0],["2002-07-31",1.4505,1.7211,1.4436,1.6672,289575.0],["2002-08-01",1.6053,1.6351,1.548,1.548,452081.0],["2002-08-02",1.5193,1.603,1.5193,1.5193,195919.0],["2002-08-05",1.4792,1.5549,1.4677,1.4849,163013.0],["2002-08-06",1.4689,1.6042,1.4689,1.603,56700.0],["2002-08-07",1.548,1.6443,1.5193,1.6156,55688.0],["2002-08-08",1.5893,1.6603,1.5893,1.6053,76950.0],["2002-08-09",1.6053,1.6214,1.5239,1.603,74419.0],["2002-08-12",1.603,1.603,1.5033,1.5205,43538.0],["2002-08-13",1.5205,1.5331,1.4173,1.4195,105300.0],["2002-08-14",1.4895,1.4895,1.3771,1.4195,220219.0],["2002-08-15",1.4276,1.4276,1.3874,1.3874,41006.0],["2002-08-16",1.3874,1.4333,1.3599,1.4333,98213.0],["2002-08-19",1.4551,1.5021,1.4104,1.5021,257175.0],["2002-08-20",1.5136,1.5411,1.4161,1.4597,114919.0],["2002-08-21",1.4184,1.4906,1.4161,1.4906,45563.0],["2002-08-22",1.4161,1.4906,1.4161,1.4436,32906.0],["2002-08-23",1.4471,1.4505,1.4046,1.4046,230344.0],["2002-08-26",1.5652,1.6042,1.4104,1.4677,81506.0],["2002-08-27",1.4597,1.4597,1.345,1.3771,376144.0],["2002-08-28",1.376,1.4104,1.3553,1.3668,209588.0],["2002-08-29",1.3645,1.3897,1.3645,1.3668,465750.0],["2002-08-30",1.376,1.3886,1.3485,1.3645,229331.0],["2002-09-03",1.3588,1.3897,1.3588,1.3897,781650.0],["2002-09-04",1.3886,1.4608,1.3874,1.4597,42525.0],["2002-09-05",1.4597,1.462,1.3978,1.4413,64294.0],["2002-09-06",1.4356,1.4906,1.4069,1.4906,239456.0],["2002-09-09",1.4895,1.4895,1.3932,1.439,832275.0],["2002-09-10",1.439,1.4517,1.3943,1.4276,186806.0],["2002-09-11",1.4104,1.4505,1.3874,1.4092,667238.0],["2002-09-12",1.3932,1.4104,1.3645,1.3645,1152225.0],["2002-09-13",1.3645,1.3989,1.3645,1.376,266288.0],["2002-09-16",1.3863,1.3874,1.3473,1.3473,162506.0],["2002-09-17",1.376,1.3932,1.3416,1.376,283500.0],["2002-09-18",1.3416,1.4046,1.3416,1.4046,642938.0],["2002-09-19",1.368,1.4964,1.368,1.4689,1031231.0],["2002-09-20",1.4952,1.6202,1.4218,1.5858,371588.0],["2002-09-23",1.4666,1.6626,1.4666,1.5893,348300.0],["2002-09-24",1.5709,1.6168,1.5377,1.6053,436894.0],["2002-09-25",1.5984,1.6053,1.5835,1.6053,131625.0],["2002-09-26",1.5663,1.6099,1.5571,1.5571,237938.0],["2002-09-27",1.5996,1.5996,1.548,1.548,270338.0],["2002-09-30",1.5491,1.5824,1.5491,1.564,219713.0],["2002-10-01",1.5354,1.611,1.5354,1.595,470813.0],["2002-10-02",1.5824,1.6053,1.5594,1.5594,158456.0],["2002-10-03",1.5354,1.5938,1.5342,1.5824,66319.0],["2002-10-04",1.5617,1.5938,1.5422,1.5422,96188.0],["2002-10-07",1.5365,1.5721,1.5273,1.5377,80494.0],["2002-10-08",1.5365,1.5365,1.5067,1.5101,69863.0],["2002-10-09",1.5078,1.5331,1.4987,1.5193,181744.0],["2002-10-10",1.5044,1.5055,1.4677,1.4964,68850.0],["2002-10-11",1.4964,1.5365,1.4666,1.5365,66319.0],["2002-10-14",1.5262,1.5365,1.4964,1.5216,127575.0],["2002-10-15",1.5262,1.5365,1.5021,1.5354,470306.0],["2002-10-16",1.4895,1.5239,1.4895,1.501,87075.0],["2002-10-17",1.4987,1.5766,1.4987,1.5732,99731.0],["2002-10-18",1.5732,1.6053,1.4872,1.4872,190350.0],["2002-10-21",1.4906,1.4906,1.3358,1.3508,117450.0],["2002-10-22",1.3358,1.3358,1.1512,1.3232,374119.0],["2002-10-23",1.3186,1.3576,1.3186,1.3347,257175.0],["2002-10-24",1.3336,1.3565,1.3313,1.3313,34425.0],["2002-10-25",1.337,1.3702,1.3358,1.3496,261731.0],["2002-10-28",1.3852,1.3852,1.3358,1.3462,330581.0],["2002-10-29",1.3358,1.3519,1.3301,1.3473,284513.0],["2002-10-30",1.3439,1.3897,1.3358,1.3404,135169.0],["2002-10-31",1.3588,1.3943,1.3358,1.3599,104288.0],["2002-11-01",1.3874,1.3874,1.3186,1.3313,261731.0],["2002-11-04",1.3393,1.3519,1.3198,1.3358,602944.0],["2002-11-05",1.3186,1.3278,1.2739,1.2785,303750.0],["2002-11-06",1.2854,1.3014,1.2453,1.2705,515363.0],["2002-11-07",1.2969,1.3072,1.1788,1.2326,193894.0],["2002-11-08",1.251,1.337,1.251,1.3324,152381.0],["2002-11-11",1.3175,1.3186,1.3129,1.3129,88594.0],["2002-11-12",1.3049,1.3313,1.3049,1.3186,64294.0],["2002-11-13",1.3186,1.3416,1.3175,1.3324,279450.0],["2002-11-14",1.3473,1.376,1.3473,1.3737,140231.0],["2002-11-15",1.3737,1.3737,1.337,1.3725,19744.0],["2002-11-18",1.3737,1.3806,1.3599,1.3599,287044.0],["2002-11-19",1.3439,1.3634,1.2865,1.3175,243506.0],["2002-11-20",1.3691,1.3691,1.3244,1.3565,79481.0],["2002-11-21",1.3485,1.3485,1.337,1.3416,385763.0],["2002-11-22",1.3358,1.3473,1.3358,1.3473,88088.0],["2002-11-25",1.3691,1.4024,1.3645,1.3806,83531.0],["2002-11-26",1.3817,1.4012,1.3358,1.384,87581.0],["2002-11-27",1.353,1.4425,1.353,1.4425,46069.0],["2002-11-29",1.4425,1.4906,1.3874,1.3909,43031.0],["2002-12-02",1.3645,1.4333,1.3645,1.4058,73913.0],["2002-12-03",1.4322,1.462,1.3932,1.4448,118463.0],["2002-12-04",1.4333,1.5136,1.3989,1.4299,368044.0],["2002-12-05",1.4677,1.4964,1.4001,1.4001,354375.0],["2002-12-06",1.4562,1.4906,1.3989,1.4562,357919.0],["2002-12-09",1.4104,1.4895,1.4081,1.4276,125044.0],["2002-12-10",1.4906,1.548,1.4058,1.4941,243000.0],["2002-12-11",1.4906,1.5136,1.4494,1.4998,24806.0],["2002-12-12",1.478,1.4872,1.4368,1.478,49106.0],["2002-12-13",1.4448,1.4757,1.4413,1.4505,46069.0],["2002-12-16",1.4505,1.4975,1.4448,1.4964,74925.0],["2002-12-17",1.4723,1.4964,1.4723,1.4849,14681.0],["2002-12-18",1.4723,1.4849,1.4574,1.4574,5569.0],["2002-12-19",1.4631,1.4746,1.462,1.4723,41006.0],["2002-12-20",1.5365,1.5365,1.4276,1.4906,249581.0],["2002-12-23",1.4368,1.5365,1.4368,1.462,124031.0],["2002-12-24",1.4505,1.5205,1.4505,1.5205,61256.0],["2002-12-26",1.5021,1.5445,1.4906,1.5422,43538.0],["2002-12-27",1.4906,1.5136,1.4849,1.4895,79481.0],["2002-12-30",1.4746,1.4975,1.4734,1.4975,11644.0],["2002-12-31",1.4906,1.5193,1.4906,1.4952,81506.0],["2003-01-02",1.4929,1.5365,1.4677,1.5365,170606.0],["2003-01-03",1.5354,1.5617,1.5033,1.5308,42525.0],["2003-01-06",1.5652,1.5652,1.5101,1.5537,114919.0],["2003-01-07",1.5101,1.5365,1.5101,1.5331,622688.0],["2003-01-08",1.5193,1.5308,1.4906,1.5021,112388.0],["2003-01-09",1.5308,1.5858,1.5147,1.5594,27844.0],["2003-01-10",1.5629,1.603,1.5365,1.5468,26325.0],["2003-01-13",1.509,1.5663,1.5055,1.5663,77456.0],["2003-01-14",1.5549,1.6053,1.5549,1.5789,39488.0],["2003-01-15",1.5526,1.6019,1.5514,1.6007,37463.0],["2003-01-16",1.5938,1.6053,1.5514,1.5847,66825.0],["2003-01-17",1.5858,1.6087,1.5514,1.5766,61256.0],["2003-01-21",1.5698,1.5938,1.5526,1.5835,432844.0],["2003-01-22",1.5732,1.6042,1.5732,1.5824,36450.0],["2003-01-23",1.5835,1.6145,1.5652,1.5824,158963.0],["2003-01-24",1.5709,1.5824,1.5606,1.5606,51131.0],["2003-01-27",1.5422,1.5801,1.4803,1.4895,90619.0],["2003-01-28",1.4746,1.4838,1.4574,1.47,102263.0],["2003-01-29",1.4792,1.4792,1.4574,1.4734,114919.0],["2003-01-30",1.47,1.4826,1.4368,1.4689,61763.0],["2003-01-31",1.4597,1.5182,1.4585,1.4987,106313.0],["2003-02-03",1.4677,1.4677,1.4517,1.4597,8606.0],["2003-02-04",1.4562,1.5067,1.4517,1.4872,116438.0],["2003-02-05",1.4895,1.5262,1.4895,1.5033,433856.0],["2003-02-06",1.4941,1.5124,1.4608,1.4792,380700.0],["2003-02-07",1.4597,1.4654,1.4574,1.4597,49613.0],["2003-02-10",1.4574,1.4723,1.4562,1.4711,32400.0],["2003-02-11",1.4677,1.5078,1.4677,1.4929,126563.0],["2003-02-12",1.5193,1.5503,1.4952,1.5078,146813.0],["2003-02-13",1.5239,1.5239,1.5055,1.5055,63788.0],["2003-02-14",1.4918,1.4964,1.4849,1.4861,23288.0],["2003-02-18",1.4792,1.4906,1.4792,1.4895,67838.0],["2003-02-19",1.4734,1.4826,1.4608,1.4654,11644.0],["2003-02-20",1.4792,1.4895,1.4677,1.4895,29869.0],["2003-02-21",1.4895,1.4906,1.4597,1.4654,20756.0],["2003-02-24",1.4643,1.4689,1.4562,1.462,171619.0],["2003-02-25",1.462,1.4689,1.4505,1.4539,172631.0],["2003-02-26",1.4528,1.4631,1.4494,1.4562,59738.0],["2003-02-27",1.4734,1.4861,1.4574,1.4574,123525.0],["2003-02-28",1.4872,1.4906,1.4585,1.4585,34931.0],["2003-03-03",1.4746,1.4906,1.3542,1.3622,141750.0],["2003-03-04",1.3622,1.3966,1.3381,1.368,90619.0],["2003-03-05",1.3978,1.4436,1.3634,1.4402,51131.0],["2003-03-06",1.4035,1.4494,1.3014,1.3668,42525.0],["2003-03-07",1.3783,1.3783,1.3576,1.3588,51638.0],["2003-03-10",1.3588,1.376,1.3588,1.3588,18225.0],["2003-03-11",1.3691,1.3691,1.3129,1.353,35438.0],["2003-03-12",1.3588,1.3714,1.3588,1.3622,17213.0],["2003-03-13",1.3622,1.4459,1.3588,1.4448,38475.0],["2003-03-14",1.4379,1.478,1.3576,1.4723,82013.0],["2003-03-17",1.478,1.478,1.415,1.462,71888.0],["2003-03-18",1.415,1.4505,1.4046,1.4505,14681.0],["2003-03-19",1.4299,1.4654,1.4299,1.4654,23794.0],["2003-03-20",1.462,1.462,1.4494,1.4608,20250.0],["2003-03-21",1.4941,1.4998,1.4494,1.4574,170100.0],["2003-03-24",1.478,1.478,1.4276,1.4425,73406.0],["2003-03-25",1.4528,1.4528,1.3576,1.3874,384244.0],["2003-03-26",1.3932,1.4035,1.3645,1.3645,287044.0],["2003-03-27",1.3645,1.3702,1.3588,1.3634,21769.0],["2003-03-28",1.3725,1.3748,1.3576,1.3657,683438.0],["2003-03-31",1.3576,1.3771,1.3576,1.3588,42019.0],["2003-04-01",1.3576,1.3599,1.353,1.353,502200.0],["2003-04-02",1.3416,1.3668,1.29,1.3129,689513.0],["2003-04-03",1.3164,1.3164,1.2739,1.3003,512831.0],["2003-04-04",1.3014,1.3049,1.2888,1.2888,181238.0],["2003-04-07",1.2946,1.3037,1.2785,1.3037,207563.0],["2003-04-08",1.3014,1.3874,1.29,1.3737,385763.0],["2003-04-09",1.376,1.376,1.3473,1.3634,90619.0],["2003-04-10",1.3634,1.4276,1.353,1.3565,99225.0],["2003-04-11",1.3542,1.4299,1.3473,1.392,85556.0],["2003-04-14",1.368,1.462,1.368,1.431,109350.0],["2003-04-15",1.4287,1.4299,1.3978,1.4253,79481.0],["2003-04-16",1.4161,1.4585,1.3886,1.4104,76950.0],["2003-04-17",1.4448,1.4448,1.384,1.4138,114413.0],["2003-04-21",1.4218,1.4574,1.415,1.4413,141750.0],["2003-04-22",1.4196,1.462,1.4173,1.4608,163013.0],["2003-04-23",1.4597,1.5078,1.4597,1.5078,210094.0],["2003-04-24",1.4906,1.5273,1.4906,1.525,170100.0],["2003-04-25",1.525,1.525,1.5033,1.5159,252113.0],["2003-04-28",1.5193,1.5193,1.4906,1.5078,97200.0],["2003-04-29",1.5033,1.5377,1.5021,1.5365,220725.0],["2003-04-30",1.5124,1.5285,1.5055,1.5136,561938.0],["2003-05-01",1.4952,1.4964,1.4826,1.4883,66825.0],["2003-05-02",1.4826,1.4872,1.3542,1.4677,334125.0],["2003-05-05",1.4322,1.4906,1.4322,1.4861,113906.0],["2003-05-06",1.4826,1.4906,1.4746,1.4895,33919.0],["2003-05-07",1.4906,1.5078,1.4757,1.4918,88594.0],["2003-05-08",1.5033,1.5033,1.4757,1.4906,16200.0],["2003-05-09",1.4906,1.5743,1.4757,1.5571,196425.0],["2003-05-12",1.5594,1.5801,1.5193,1.5193,158963.0],["2003-05-13",1.5342,1.5342,1.4803,1.5078,280969.0],["2003-05-14",1.4929,1.5308,1.4929,1.4998,416138.0],["2003-05-15",1.5227,1.5342,1.4952,1.5182,34931.0],["2003-05-16",1.4849,1.6087,1.4734,1.548,213131.0],["2003-05-19",1.5308,1.5812,1.5193,1.5193,99225.0],["2003-05-20",1.4941,1.5044,1.4723,1.4964,10125.0],["2003-05-21",1.4964,1.5182,1.4815,1.5124,35944.0],["2003-05-22",1.5113,1.5205,1.4906,1.5205,53663.0],["2003-05-23",1.5193,1.5881,1.5147,1.5468,57206.0],["2003-05-27",1.5457,1.5973,1.5273,1.5766,48600.0],["2003-05-28",1.5824,1.6386,1.5652,1.603,293625.0],["2003-05-29",1.6133,1.6191,1.5812,1.6053,45056.0],["2003-05-30",1.6179,1.6282,1.587,1.5996,58219.0],["2003-06-02",1.6053,1.6145,1.5526,1.5984,125550.0],["2003-06-03",1.6053,1.6053,1.5904,1.6007,8606.0],["2003-06-04",1.6042,1.6145,1.5766,1.5904,67838.0],["2003-06-05",1.603,1.6053,1.5537,1.603,64294.0],["2003-06-06",1.556,1.6145,1.5503,1.5537,24806.0],["2003-06-09",1.5354,1.5629,1.525,1.5537,21263.0],["2003-06-10",1.5698,1.5835,1.5193,1.5835,30881.0],["2003-06-11",1.5778,1.6042,1.5457,1.5571,85050.0],["2003-06-12",1.5319,1.5766,1.5205,1.525,113906.0],["2003-06-13",1.5239,1.5331,1.4906,1.5331,36956.0],["2003-06-16",1.4849,1.5296,1.4849,1.5296,1846800.0],["2003-06-17",1.5766,1.5766,1.5067,1.5583,104288.0],["2003-06-18",1.5147,1.5652,1.5136,1.548,175163.0],["2003-06-19",1.5434,1.5721,1.5399,1.5629,55181.0],["2003-06-20",1.5778,1.5778,1.5078,1.5766,292106.0],["2003-06-23",1.525,1.6099,1.525,1.5881,154913.0],["2003-06-24",1.6053,1.6237,1.5594,1.6099,202500.0],["2003-06-25",1.5938,1.6053,1.5594,1.5709,180225.0],["2003-06-26",1.5789,1.5824,1.556,1.5732,47588.0],["2003-06-27",1.5491,1.5801,1.5434,1.5434,131625.0],["2003-06-30",1.5399,1.65,1.5147,1.5743,337669.0],["2003-07-01",1.603,1.6225,1.5549,1.5996,275400.0],["2003-07-02",1.6156,1.7074,1.6053,1.673,122006.0],["2003-07-03",1.6856,1.72,1.6489,1.7016,75938.0],["2003-07-07",1.72,1.72,1.6466,1.6775,113906.0],["2003-07-08",1.6454,1.72,1.6454,1.7131,120994.0],["2003-07-09",1.7108,1.7154,1.681,1.7028,82519.0],["2003-07-10",1.7119,1.7475,1.6294,1.6638,126056.0],["2003-07-11",1.673,1.7429,1.673,1.6879,66825.0],["2003-07-14",1.6856,1.7429,1.6856,1.6856,107831.0],["2003-07-15",1.6947,1.7326,1.6718,1.7097,324506.0],["2003-07-16",1.7211,1.7211,1.6798,1.6913,65813.0],["2003-07-17",1.6947,1.6947,1.6363,1.6454,53156.0],["2003-07-18",1.6317,1.6741,1.6317,1.642,335644.0],["2003-07-21",1.6202,1.7406,1.525,1.6431,99731.0],["2003-07-22",1.6902,1.7372,1.6626,1.736,880369.0],["2003-07-23",1.7269,1.7979,1.7246,1.7911,299700.0],["2003-07-24",1.8002,1.9092,1.7945,1.8071,110869.0],["2003-07-25",1.7796,1.8209,1.7796,1.8106,91125.0],["2003-07-28",1.8117,1.8289,1.806,1.806,104288.0],["2003-07-29",1.8174,1.8427,1.8048,1.8323,89606.0],["2003-07-30",1.72,1.8576,1.72,1.8576,173138.0],["2003-07-31",1.8576,1.9092,1.8484,1.8816,129600.0],["2003-08-01",1.8794,1.8794,1.7853,1.8507,66319.0],["2003-08-04",1.8518,1.8633,1.8094,1.8633,98213.0],["2003-08-05",1.8564,1.8679,1.8232,1.8232,57713.0],["2003-08-06",1.7991,1.8404,1.7991,1.8186,49106.0],["2003-08-07",1.7934,1.8266,1.7888,1.8255,44044.0],["2003-08-08",1.8174,1.8301,1.8037,1.806,52650.0],["2003-08-11",1.822,1.8301,1.8209,1.8301,116944.0],["2003-08-12",1.8243,1.8759,1.8243,1.8759,191363.0],["2003-08-13",1.8771,1.8771,1.8301,1.8312,136181.0],["2003-08-14",1.8289,1.8633,1.8278,1.8323,117956.0],["2003-08-15",1.8323,1.8599,1.8266,1.8312,57713.0],["2003-08-18",1.8381,1.8736,1.8266,1.8736,121500.0],["2003-08-19",1.8782,1.9023,1.8622,1.8977,83025.0],["2003-08-20",1.9195,1.9516,1.9092,1.9344,153900.0],["2003-08-21",1.955,1.9848,1.9493,1.9619,120994.0],["2003-08-22",1.9562,1.9722,1.9218,1.9378,264769.0],["2003-08-25",1.9321,1.9344,1.9264,1.9264,93656.0],["2003-08-26",1.9264,1.9264,1.9034,1.9149,107831.0],["2003-08-27",1.9252,1.9252,1.892,1.9195,98213.0],["2003-08-28",1.9092,1.9103,1.8931,1.8977,74925.0],["2003-08-29",1.908,1.9275,1.8966,1.8966,165038.0],["2003-09-02",1.8988,1.9321,1.8988,1.9206,116944.0],["2003-09-03",1.9264,1.9264,1.9034,1.9034,402469.0],["2003-09-04",1.9034,1.9046,1.8954,1.9034,127069.0],["2003-09-05",1.9023,1.9092,1.8748,1.8748,166556.0],["2003-09-08",1.8943,1.8954,1.8633,1.8713,55181.0],["2003-09-09",1.8633,1.8748,1.8117,1.8266,135675.0],["2003-09-10",1.8117,1.8163,1.8002,1.8002,185288.0],["2003-09-11",1.8428,1.9084,1.8129,1.8877,398925.0],["2003-09-12",1.8681,1.9338,1.8624,1.9073,106313.0],["2003-09-15",1.9038,1.928,1.8693,1.8854,87075.0],["2003-09-16",1.8877,1.8992,1.8612,1.8981,31894.0],["2003-09-17",1.8774,1.9211,1.8774,1.9073,31388.0],["2003-09-18",1.9234,1.9234,1.9004,1.9119,51638.0],["2003-09-19",1.928,1.928,1.8417,1.8647,106313.0],["2003-09-22",1.8705,1.8923,1.8601,1.8774,77456.0],["2003-09-23",1.8716,1.8762,1.8302,1.8474,202500.0],["2003-09-24",1.8187,1.8612,1.8187,1.8543,189338.0],["2003-09-25",1.8612,1.8705,1.8313,1.8486,145800.0],["2003-09-26",1.8589,1.882,1.844,1.8705,120994.0],["2003-09-29",1.8877,1.8992,1.844,1.8992,64294.0],["2003-09-30",1.8751,1.8992,1.8751,1.8992,133144.0],["2003-10-01",1.8762,1.9211,1.8728,1.9211,62269.0],["2003-10-02",1.9199,1.9211,1.8831,1.9119,46575.0],["2003-10-03",1.8981,1.928,1.8969,1.9246,34931.0],["2003-10-06",1.928,1.9395,1.9027,1.9395,43538.0],["2003-10-07",1.9292,1.9568,1.9292,1.9568,43538.0],["2003-10-08",1.9568,1.9568,1.9234,1.9395,53156.0],["2003-10-09",1.9269,2.0143,1.9269,1.9867,154913.0],["2003-10-10",1.9856,1.9948,1.9464,1.9683,82013.0],["2003-10-13",1.9683,1.9683,1.943,1.9476,50119.0],["2003-10-14",1.9407,1.9683,1.9292,1.9545,99225.0],["2003-10-15",1.9648,1.9648,1.9061,1.928,231863.0],["2003-10-16",1.9522,1.9522,1.9084,1.9084,25313.0],["2003-10-17",1.9407,1.9418,1.8705,1.8705,64800.0],["2003-10-20",1.8601,1.8866,1.8428,1.8428,472331.0],["2003-10-21",1.844,1.8589,1.8302,1.8474,390825.0],["2003-10-22",1.8302,1.8497,1.8187,1.8267,823163.0],["2003-10-23",1.8543,1.8543,1.8164,1.8164,439425.0],["2003-10-24",1.821,1.8532,1.7381,1.8532,427275.0],["2003-10-27",1.8555,1.9902,1.8555,1.9902,219713.0],["2003-10-28",1.9798,1.9856,1.951,1.9568,619650.0],["2003-10-29",1.9441,1.9649,1.9441,1.9649,63788.0],["2003-10-30",1.9764,1.9764,1.8897,1.9163,85050.0],["2003-10-31",1.9152,1.9649,1.884,1.884,57713.0],["2003-11-03",1.9649,2.0227,1.936,2.0215,215156.0],["2003-11-04",2.0227,2.0805,2.0146,2.0458,199969.0],["2003-11-05",2.0862,2.1151,2.025,2.0805,109856.0],["2003-11-06",2.0805,2.1764,2.055,2.1764,113400.0],["2003-11-07",2.1764,2.2596,2.1764,2.2215,131119.0],["2003-11-10",2.2134,2.2134,2.151,2.1903,180731.0],["2003-11-11",2.196,2.2111,2.1879,2.1903,56700.0],["2003-11-12",2.1891,2.2087,2.1799,2.2076,138206.0],["2003-11-13",2.2064,2.2122,2.1683,2.1787,84544.0],["2003-11-14",2.1903,2.1903,2.1486,2.1579,290588.0],["2003-11-17",2.1498,2.1856,2.1093,2.1406,100238.0],["2003-11-18",2.1521,2.1845,2.0666,2.0955,139219.0],["2003-11-19",2.0758,2.1683,2.0758,2.1475,70875.0],["2003-11-20",2.2134,2.2249,2.1359,2.1463,434363.0],["2003-11-21",2.2191,2.2215,2.1625,2.2215,323494.0],["2003-11-24",2.3105,2.3463,2.292,2.3278,582188.0],["2003-11-25",2.3578,2.3578,2.322,2.3243,392850.0],["2003-11-26",2.3232,2.3532,2.2723,2.2873,256163.0],["2003-11-28",2.3058,2.3128,2.255,2.2873,94669.0],["2003-12-01",2.3093,2.3105,2.27,2.2977,165038.0],["2003-12-02",2.3001,2.3347,2.2515,2.3301,131119.0],["2003-12-03",2.2781,2.3347,2.2122,2.2168,123019.0],["2003-12-04",2.2145,2.2446,2.196,2.2134,127069.0],["2003-12-05",2.2319,2.2319,2.1995,2.2145,189338.0],["2003-12-08",2.2411,2.255,2.196,2.248,94669.0],["2003-12-09",2.2642,2.2642,2.092,2.092,203006.0],["2003-12-10",2.1278,2.1463,2.0805,2.1371,222244.0],["2003-12-11",2.1429,2.2376,2.1267,2.2353,323494.0],["2003-12-12",2.2446,2.2446,2.1764,2.1822,71888.0],["2003-12-15",2.196,2.2446,2.0331,2.0862,139725.0],["2003-12-16",2.0874,2.151,2.0666,2.1382,139219.0],["2003-12-17",2.1625,2.1637,2.1093,2.151,86569.0],["2003-12-18",2.159,2.203,2.1163,2.1972,255150.0],["2003-12-19",2.2296,2.2411,2.1382,2.1614,144788.0],["2003-12-22",2.1382,2.1891,2.1382,2.1891,33413.0],["2003-12-23",2.2007,2.2007,2.1498,2.1602,102769.0],["2003-12-24",2.2134,2.2631,2.1567,2.255,84544.0],["2003-12-26",2.2168,2.2538,2.1498,2.1556,50625.0],["2003-12-29",2.218,2.2642,2.1949,2.2076,97706.0],["2003-12-30",2.1983,2.2538,2.1983,2.2319,109856.0],["2003-12-31",2.2041,2.2619,2.1972,2.2226,85556.0],["2004-01-02",2.2145,2.27,2.1729,2.1949,153394.0],["2004-01-05",2.2215,2.2238,2.1671,2.1937,106819.0],["2004-01-06",2.2076,2.2769,2.1845,2.2561,104794.0],["2004-01-07",2.2561,2.2793,2.1903,2.2584,118463.0],["2004-01-08",2.2538,2.3116,2.2538,2.3105,75431.0],["2004-01-09",2.3116,2.3116,2.2654,2.2885,58725.0],["2004-01-12",2.2619,2.3001,2.2319,2.2827,59738.0],["2004-01-13",2.2816,2.3116,2.2538,2.3105,186300.0],["2004-01-14",2.3116,2.3232,2.2654,2.3128,390825.0],["2004-01-15",2.3266,2.3266,2.2885,2.3116,87075.0],["2004-01-16",2.3162,2.3232,2.2792,2.3024,454613.0],["2004-01-20",2.3243,2.3613,2.3128,2.3289,110363.0],["2004-01-21",2.3162,2.337,2.3139,2.322,47081.0],["2004-01-22",2.3116,2.3359,2.3001,2.3151,235406.0],["2004-01-23",2.3116,2.3197,2.2943,2.3174,163519.0],["2004-01-26",2.307,2.3336,2.2781,2.3128,290588.0],["2004-01-27",2.3451,2.3474,2.3058,2.3116,188325.0],["2004-01-28",2.2861,2.3313,2.2861,2.3046,156938.0],["2004-01-29",2.3279,2.3325,2.3093,2.3221,296663.0],["2004-01-30",2.3221,2.3604,2.2629,2.3151,145800.0],["2004-02-02",2.3151,2.365,2.3151,2.365,37463.0],["2004-02-03",2.329,2.3534,2.3128,2.3522,162506.0],["2004-02-04",2.3244,2.3754,2.3209,2.3279,98719.0],["2004-02-05",2.3418,2.3418,2.3035,2.3116,65306.0],["2004-02-06",2.3197,2.3789,2.3105,2.3778,86569.0],["2004-02-09",2.3418,2.3789,2.3279,2.3511,20756.0],["2004-02-10",2.3592,2.3859,2.3174,2.3673,109856.0],["2004-02-11",2.3743,2.3952,2.3743,2.3801,122513.0],["2004-02-12",2.3917,2.5623,2.3325,2.4625,261225.0],["2004-02-13",2.5588,2.5588,2.3789,2.4822,281475.0],["2004-02-17",2.5205,2.5472,2.466,2.5263,168075.0],["2004-02-18",2.5205,2.553,2.5205,2.5414,187819.0],["2004-02-19",2.5356,2.5518,2.5054,2.5054,166556.0],["2004-02-20",2.5066,2.553,2.4961,2.5414,517894.0],["2004-02-23",2.553,2.5588,2.5414,2.5437,233381.0],["2004-02-24",2.4845,2.6946,2.4845,2.6435,384750.0],["2004-02-25",2.6458,2.6644,2.6342,2.6423,341213.0],["2004-02-26",2.6574,2.6632,2.6122,2.6574,119475.0],["2004-02-27",2.6412,2.669,2.6412,2.669,120488.0],["2004-03-01",2.6679,2.7619,2.6481,2.7619,561938.0],["2004-03-02",2.9539,3.1349,2.8286,2.9348,615263.0],["2004-03-03",2.9487,2.9487,2.705,2.9417,244013.0],["2004-03-04",2.9487,3.041,2.8721,2.9591,313538.0],["2004-03-05",2.9417,2.9591,2.8721,2.947,241988.0],["2004-03-08",2.9696,2.9696,2.7085,2.7903,214650.0],["2004-03-09",2.7868,2.8025,2.7067,2.7851,161663.0],["2004-03-10",2.8042,2.8042,2.7172,2.745,183600.0],["2004-03-11",2.6632,2.886,2.6215,2.7746,188325.0],["2004-03-12",2.7851,2.8025,2.6162,2.7851,176175.0],["2004-03-15",2.792,2.8721,2.7398,2.8303,122850.0],["2004-03-16",2.8425,2.8686,2.7294,2.7955,107325.0],["2004-03-17",2.8164,2.8721,2.7416,2.806,119813.0],["2004-03-18",2.846,2.846,2.7607,2.7938,85388.0],["2004-03-19",2.8477,2.8634,2.7677,2.8094,91125.0],["2004-03-22",2.8234,2.8721,2.7694,2.8321,204188.0],["2004-03-23",2.8321,2.8721,2.7851,2.8042,78975.0],["2004-03-24",2.8234,2.8234,2.7677,2.8129,226125.0],["2004-03-25",2.8129,2.8181,2.759,2.8112,271350.0],["2004-03-26",2.8164,2.8164,2.7711,2.7851,111375.0],["2004-03-29",2.7851,2.8721,2.7711,2.8686,154575.0],["2004-03-30",2.8547,2.8721,2.8321,2.8321,100238.0],["2004-03-31",2.8808,2.8808,2.7746,2.8634,63113.0],["2004-04-01",2.8286,2.9087,2.8286,2.9034,241313.0],["2004-04-02",2.9139,2.9504,2.8721,2.9208,212288.0],["2004-04-05",2.9208,2.9504,2.893,2.933,133650.0],["2004-04-06",2.933,2.9504,2.9087,2.9156,100913.0],["2004-04-07",2.9104,2.9417,2.893,2.9191,60750.0],["2004-04-08",2.9,2.933,2.9,2.9104,111375.0],["2004-04-12",2.9435,2.9504,2.8808,2.8808,187313.0],["2004-04-13",2.9052,2.9069,2.7677,2.8338,133313.0],["2004-04-14",2.8042,2.8495,2.8025,2.8338,102600.0],["2004-04-15",2.8321,2.846,2.7572,2.8007,59400.0],["2004-04-16",2.8303,2.853,2.7955,2.8373,120825.0],["2004-04-19",2.8547,2.8547,2.8042,2.8164,130950.0],["2004-04-20",2.8547,2.9713,2.7851,2.8547,302063.0],["2004-04-21",2.8286,2.9644,2.8286,2.8808,159975.0],["2004-04-22",2.9191,2.9504,2.8686,2.8721,80663.0],["2004-04-23",2.8843,2.9313,2.8721,2.8982,98888.0],["2004-04-26",2.9,2.9208,2.8147,2.8321,71550.0],["2004-04-27",2.8286,2.8878,2.7886,2.8721,158963.0],["2004-04-28",2.9245,2.9245,2.7236,2.7638,125213.0],["2004-04-29",2.7586,2.7743,2.5052,2.7603,253800.0],["2004-04-30",2.7096,2.8127,2.7096,2.7428,106313.0],["2004-05-03",2.7446,2.8302,2.7446,2.7935,167063.0],["2004-05-04",2.8127,2.9245,2.8075,2.8843,305775.0],["2004-05-05",2.9036,2.9263,2.7952,2.8145,71550.0],["2004-05-06",2.8581,2.8581,2.6939,2.6939,149175.0],["2004-05-07",2.7166,2.7446,2.666,2.6747,187650.0],["2004-05-10",2.5611,2.6467,2.514,2.5838,234225.0],["2004-05-11",2.6223,2.7952,2.5856,2.7358,268650.0],["2004-05-12",2.6135,2.7603,2.6135,2.7516,153563.0],["2004-05-13",2.7079,2.7883,2.6555,2.7044,106988.0],["2004-05-14",2.7428,2.7428,2.6223,2.7306,196088.0],["2004-05-17",2.6817,2.7952,2.645,2.7725,147488.0],["2004-05-18",2.7393,2.7952,2.7323,2.7708,283500.0],["2004-05-19",2.7935,2.8005,2.6834,2.7149,185625.0],["2004-05-20",2.645,2.7498,2.645,2.7341,125888.0],["2004-05-21",2.6992,2.7917,2.6992,2.7917,168413.0],["2004-05-24",2.7411,2.7952,2.7411,2.7865,125213.0],["2004-05-25",2.762,2.7952,2.762,2.7952,156263.0],["2004-05-26",2.7778,2.7987,2.7778,2.7952,105300.0],["2004-05-27",2.7952,2.8302,2.7743,2.8302,79988.0],["2004-05-28",2.7778,2.7952,2.6677,2.7149,72225.0],["2004-06-01",2.783,2.7952,2.7498,2.7952,175500.0],["2004-06-02",2.7935,2.7952,2.7463,2.762,75263.0],["2004-06-03",2.7603,2.7952,2.7411,2.7795,79313.0],["2004-06-04",2.7952,2.7952,2.652,2.7533,280125.0],["2004-06-07",2.7096,2.7865,2.7096,2.7533,139388.0],["2004-06-08",2.7446,2.783,2.7428,2.7498,156938.0],["2004-06-09",2.7481,2.7952,2.6992,2.7708,272700.0],["2004-06-10",2.7533,2.8127,2.7533,2.7795,166725.0],["2004-06-14",2.804,2.804,2.6642,2.7411,212625.0],["2004-06-15",2.6799,2.762,2.6432,2.7481,193725.0],["2004-06-16",2.7026,2.769,2.6328,2.7533,167738.0],["2004-06-17",2.769,2.7708,2.6817,2.7184,167738.0],["2004-06-18",2.6922,2.7131,2.5681,2.6205,398925.0],["2004-06-21",2.7917,2.7917,2.5699,2.7044,280125.0],["2004-06-22",2.6572,2.769,2.5978,2.7166,190350.0],["2004-06-23",2.7586,2.7603,2.6205,2.7079,220388.0],["2004-06-24",2.6642,2.7708,2.6642,2.6992,141075.0],["2004-06-25",2.7481,2.783,2.638,2.7236,853200.0],["2004-06-28",2.7306,2.7498,2.6642,2.7079,223763.0],["2004-06-29",2.7061,2.7463,2.6642,2.6764,234563.0],["2004-06-30",2.7289,2.7516,2.6712,2.6729,255488.0],["2004-07-01",2.7236,2.7236,2.6223,2.6607,312525.0],["2004-07-02",2.659,2.6992,2.624,2.6555,187988.0],["2004-07-06",2.6572,2.7952,2.6415,2.7952,162338.0],["2004-07-07",2.797,2.8477,2.7778,2.8197,95850.0],["2004-07-08",2.7743,2.8424,2.769,2.7952,126225.0],["2004-07-09",2.7952,2.8529,2.79,2.8477,144788.0],["2004-07-12",2.7865,2.9455,2.7865,2.942,172463.0],["2004-07-13",2.9472,2.9472,2.8704,2.9228,93150.0],["2004-07-14",2.9472,2.9699,2.8511,2.8896,265613.0],["2004-07-15",2.9123,2.9455,2.8913,2.9088,169425.0],["2004-07-16",2.9333,2.9595,2.9175,2.921,75263.0],["2004-07-19",2.8791,2.8826,2.8162,2.8808,123188.0],["2004-07-20",2.9053,3.101,2.8337,3.0101,248738.0],["2004-07-21",3.0451,3.1167,2.9979,3.0293,230850.0],["2004-07-22",2.9734,3.0695,2.9612,2.9979,81675.0],["2004-07-23",2.9839,3.0625,2.9228,2.9245,140400.0],["2004-07-26",2.9158,3.0433,2.9001,2.9699,202163.0],["2004-07-27",2.9158,2.9839,2.8983,2.9839,470475.0],["2004-07-28",2.8103,2.9927,2.8067,2.9839,203513.0],["2004-07-29",3.0699,3.0699,2.9173,2.9804,245700.0],["2004-07-30",3.026,3.026,2.8524,2.9523,215663.0],["2004-08-02",2.9225,2.9944,2.905,2.9874,127913.0],["2004-08-03",3.0243,3.0243,2.8418,2.912,121838.0],["2004-08-04",2.9015,2.9804,2.8155,2.9453,76613.0],["2004-08-05",3.0085,3.0085,2.7962,2.8769,274050.0],["2004-08-06",2.9822,2.9822,2.7892,2.8594,131625.0],["2004-08-09",2.9576,2.9909,2.9348,2.9909,286875.0],["2004-08-10",2.9927,3.0436,2.9751,2.9909,363150.0],["2004-08-11",2.9102,3.0453,2.9102,2.9822,151200.0],["2004-08-12",2.9804,2.9804,2.9015,2.9418,99563.0],["2004-08-13",2.9944,3.0137,2.8436,2.9769,184275.0],["2004-08-16",2.9822,3.0155,2.898,2.9822,123863.0],["2004-08-17",2.9822,3.0401,2.8962,2.9225,160988.0],["2004-08-18",2.9892,2.9892,2.8945,2.9822,183600.0],["2004-08-19",3.019,3.019,2.926,2.9629,104625.0],["2004-08-20",2.9611,2.9822,2.9366,2.9751,89775.0],["2004-08-23",2.9787,3.2506,2.9611,3.0716,904838.0],["2004-08-24",3.1576,3.3505,3.0786,3.1751,1089113.0],["2004-08-25",3.3313,3.333,3.1418,3.1699,1078313.0],["2004-08-26",3.1909,3.2085,3.1137,3.1506,288900.0],["2004-08-27",3.0874,3.205,3.0874,3.1593,174488.0],["2004-08-30",3.2085,3.2085,3.0558,3.0909,174488.0],["2004-08-31",3.0436,3.1751,3.0436,3.1225,183938.0],["2004-09-01",3.0927,3.3137,3.0927,3.2453,454613.0],["2004-09-02",3.1927,3.2628,3.1927,3.2628,117450.0],["2004-09-03",3.2628,3.2628,3.1944,3.2628,165713.0],["2004-09-07",3.2278,3.2716,3.1611,3.2663,218363.0],["2004-09-08",3.2751,3.2804,3.1769,3.1874,120488.0],["2004-09-09",3.0804,3.1225,2.9137,3.0962,310838.0],["2004-09-10",3.0734,3.112,2.9822,3.0102,156600.0],["2004-09-13",3.0541,3.0541,2.9646,3.0295,198788.0],["2004-09-14",2.9857,3.0593,2.9822,2.9839,115763.0],["2004-09-15",2.9839,3.1541,2.9839,3.0453,209925.0],["2004-09-16",3.1821,3.1821,3.0593,3.1102,74250.0],["2004-09-17",3.2628,3.2628,3.0699,3.0892,199125.0],["2004-09-20",3.0944,3.1734,3.0506,3.1172,105300.0],["2004-09-21",3.0751,3.1734,3.0751,3.1243,59738.0],["2004-09-22",3.1734,3.1734,3.0786,3.133,156600.0],["2004-09-23",3.1734,3.1734,3.0716,3.0716,63113.0],["2004-09-24",3.0786,3.1751,3.0786,3.1243,92475.0],["2004-09-27",3.0874,3.1576,3.0629,3.1207,128925.0],["2004-09-28",3.1155,3.1734,3.1155,3.1558,60413.0],["2004-09-29",3.1664,3.1751,3.1243,3.1365,55013.0],["2004-09-30",3.0892,3.1839,3.0892,3.1506,92475.0],["2004-10-01",3.1295,3.2242,3.1295,3.1979,125888.0],["2004-10-04",3.2032,3.2418,3.1295,3.1436,115088.0],["2004-10-05",3.1523,3.1523,3.105,3.105,51300.0],["2004-10-06",3.1383,3.2049,3.1172,3.2049,107663.0],["2004-10-07",3.1471,3.226,3.1471,3.1576,46913.0],["2004-10-08",3.1278,3.2155,3.105,3.105,77625.0],["2004-10-11",3.1506,3.1786,3.14,3.1576,42863.0],["2004-10-12",3.0944,3.1769,3.0944,3.1664,23288.0],["2004-10-13",3.14,3.1874,3.0699,3.0909,115088.0],["2004-10-14",3.0997,3.1243,3.0699,3.0751,90113.0],["2004-10-15",3.0751,3.1593,3.0751,3.1541,49275.0],["2004-10-18",3.2032,3.2032,3.0278,3.1032,100913.0],["2004-10-19",3.0839,3.1523,3.0769,3.1348,78300.0],["2004-10-20",3.1295,3.1927,3.0611,3.1927,58388.0],["2004-10-21",3.1172,3.1786,3.1137,3.1681,98888.0],["2004-10-22",3.1857,3.2014,3.1488,3.1927,104288.0],["2004-10-25",3.2348,3.2348,3.1593,3.2014,77963.0],["2004-10-26",3.1453,3.2295,3.1453,3.1857,130275.0],["2004-10-27",3.1716,3.235,3.1346,3.2191,117450.0],["2004-10-28",3.2156,3.3037,3.2156,3.2579,254138.0],["2004-10-29",3.3284,3.3284,3.2174,3.2649,197775.0],["2004-11-01",3.3037,3.3037,3.2174,3.2385,96863.0],["2004-11-02",3.2843,3.3019,3.2086,3.2632,74925.0],["2004-11-03",3.2826,3.3037,3.2508,3.2526,91125.0],["2004-11-04",3.2914,3.2931,3.2632,3.2931,83025.0],["2004-11-05",3.2967,3.3231,3.2473,3.2702,89100.0],["2004-11-08",3.2843,3.4359,3.2667,3.3671,259538.0],["2004-11-09",3.3671,3.4341,3.3619,3.4041,186975.0],["2004-11-10",3.4024,3.4235,3.3478,3.3478,99563.0],["2004-11-11",3.4129,3.4129,3.3178,3.3654,121838.0],["2004-11-12",3.3953,3.3971,3.3178,3.3971,94500.0],["2004-11-15",3.3795,3.5592,3.3795,3.5592,196425.0],["2004-11-16",3.575,3.575,3.4359,3.4447,104288.0],["2004-11-17",3.4288,3.5433,3.427,3.4887,118800.0],["2004-11-18",3.4552,3.524,3.4517,3.4958,99225.0],["2004-11-19",3.4552,3.524,3.3865,3.4306,102600.0],["2004-11-22",3.4094,3.5416,3.3478,3.5257,127575.0],["2004-11-23",3.5557,3.5733,3.524,3.5733,225113.0],["2004-11-24",3.5856,3.7266,3.5715,3.6314,277088.0],["2004-11-26",3.6473,3.7266,3.6121,3.6121,45900.0],["2004-11-29",3.5698,3.7882,3.5698,3.7724,262575.0],["2004-11-30",3.8006,3.9486,3.5786,3.6543,281138.0],["2004-12-01",3.783,3.7953,3.6579,3.7001,220388.0],["2004-12-02",3.7847,3.7882,3.6015,3.7178,164700.0],["2004-12-03",3.642,3.7072,3.642,3.6579,84713.0],["2004-12-06",3.6808,3.7002,3.5856,3.5856,90788.0],["2004-12-07",3.5715,3.5715,3.4852,3.4852,120150.0],["2004-12-08",3.4852,3.6878,3.4588,3.6861,212625.0],["2004-12-09",3.6491,3.6931,3.5451,3.6931,69863.0],["2004-12-10",3.7142,3.7142,3.4711,3.635,206213.0],["2004-12-13",3.5557,3.6878,3.5557,3.6526,117450.0],["2004-12-14",3.642,3.642,3.5874,3.5944,89100.0],["2004-12-15",3.6297,3.6297,3.5592,3.5997,139725.0],["2004-12-16",3.6526,3.6526,3.5275,3.5856,383400.0],["2004-12-17",3.561,3.6526,3.5592,3.6332,448538.0],["2004-12-20",3.5856,3.6261,3.5151,3.5592,99900.0],["2004-12-21",3.5116,3.6966,3.5116,3.5557,245363.0],["2004-12-22",3.6473,3.6473,3.5275,3.5521,118800.0],["2004-12-23",3.6015,3.6015,3.5292,3.5451,155925.0],["2004-12-27",3.5081,3.6244,3.5081,3.6085,239963.0],["2004-12-28",3.635,3.6737,3.5592,3.6526,99225.0],["2004-12-29",3.6579,3.679,3.6561,3.6702,107325.0],["2004-12-30",3.6984,3.7389,3.5292,3.6825,247388.0],["2004-12-31",3.6984,3.716,3.5874,3.672,120825.0],["2005-01-03",3.7002,3.7442,3.3495,3.5204,586913.0],["2005-01-04",3.5469,3.5469,3.4041,3.4112,205875.0],["2005-01-05",3.3777,3.4887,3.3777,3.3883,144788.0],["2005-01-06",3.4429,3.5063,3.4182,3.4781,156263.0],["2005-01-07",3.4834,3.5063,3.3724,3.4887,136013.0],["2005-01-10",3.4235,3.5222,3.3777,3.4359,185963.0],["2005-01-11",3.4112,3.4359,3.3671,3.4359,116100.0],["2005-01-12",3.4623,3.4623,3.198,3.4218,366188.0],["2005-01-13",3.4094,3.4129,3.2597,3.3178,133988.0],["2005-01-14",3.3178,3.3865,3.3002,3.383,118463.0],["2005-01-18",3.3389,3.4288,3.3389,3.3953,105975.0],["2005-01-19",3.3478,3.524,3.2403,3.3143,433688.0],["2005-01-20",3.3777,3.4341,3.3513,3.3918,219375.0],["2005-01-21",3.4429,3.4535,3.3618,3.427,302738.0],["2005-01-24",3.4922,3.4922,3.4112,3.4376,155925.0],["2005-01-25",3.4359,3.4693,3.3936,3.4359,103950.0],["2005-01-26",3.4518,3.4819,3.4341,3.4783,244013.0],["2005-01-27",3.4783,3.5757,3.4783,3.5421,302738.0],["2005-01-28",3.4996,3.5314,3.4624,3.496,163013.0],["2005-01-31",3.5651,3.581,3.4447,3.4518,159300.0],["2005-02-01",3.5403,3.5403,3.5084,3.5403,327713.0],["2005-02-02",3.5403,3.5403,3.4748,3.5403,168750.0],["2005-02-03",3.5403,3.5403,3.5084,3.5403,46238.0],["2005-02-04",3.5828,3.5828,3.5014,3.5403,120488.0],["2005-02-07",3.5385,3.5403,3.5102,3.5279,170775.0],["2005-02-08",3.496,3.5845,3.496,3.5845,183600.0],["2005-02-09",3.5421,3.5845,3.473,3.473,111713.0],["2005-02-10",3.5297,3.5403,3.4836,3.5084,82688.0],["2005-02-11",3.4872,3.627,3.4872,3.6146,183263.0],["2005-02-14",3.5615,3.5845,3.473,3.5651,124875.0],["2005-02-15",3.6288,3.6784,3.5084,3.5845,277088.0],["2005-02-16",3.6377,3.8058,3.5845,3.804,439088.0],["2005-02-17",3.7386,3.8855,3.7386,3.8572,258525.0],["2005-02-18",3.8554,3.8554,3.7085,3.758,192713.0],["2005-02-22",3.8182,3.8766,3.6819,3.8501,680400.0],["2005-02-23",3.804,4.0412,3.804,3.9846,656438.0],["2005-02-24",3.9315,4.2041,3.9315,4.105,597375.0],["2005-02-25",4.1581,4.1669,4.0536,4.1581,218025.0],["2005-02-28",4.2041,4.2271,3.9988,4.0589,370238.0],["2005-03-01",4.0837,4.1758,4.0271,4.128,512325.0],["2005-03-02",4.1563,4.1811,4.128,4.1298,299363.0],["2005-03-03",4.1935,4.1935,4.1014,4.151,348638.0],["2005-03-04",4.1935,4.1935,4.0979,4.1475,257850.0],["2005-03-07",4.1598,4.1598,3.951,3.9722,298013.0],["2005-03-08",4.0253,4.1598,3.9917,4.151,604463.0],["2005-03-09",4.1598,4.1687,4.0218,4.1368,447188.0],["2005-03-10",4.1439,4.1528,4.0784,4.1209,400275.0],["2005-03-11",4.1528,4.1528,4.0713,4.1085,247050.0],["2005-03-14",4.1545,4.1563,4.066,4.0926,335813.0],["2005-03-15",4.1404,4.151,4.0625,4.0784,269325.0],["2005-03-16",4.1227,4.1421,4.0625,4.0837,247388.0],["2005-03-17",4.1244,4.1421,4.0536,4.1085,285525.0],["2005-03-18",3.9864,4.1315,3.9864,4.0519,366188.0],["2005-03-21",4.0112,4.128,4.0112,4.128,148163.0],["2005-03-22",4.1227,4.1244,4.0625,4.066,204863.0],["2005-03-23",4.0289,4.1262,4.0271,4.1156,162000.0],["2005-03-24",4.0607,4.151,4.0607,4.128,174488.0],["2005-03-28",4.2537,4.2537,4.0572,4.1528,494775.0],["2005-03-29",4.1846,4.305,4.1439,4.2377,403650.0],["2005-03-30",4.2855,4.3882,4.2696,4.3882,1027350.0],["2005-03-31",4.4165,4.4254,4.1722,4.2926,821475.0],["2005-04-01",4.3847,4.3847,4.1067,4.1952,337163.0],["2005-04-04",4.1528,4.2944,4.1528,4.2926,287213.0],["2005-04-05",4.3138,4.3404,4.2501,4.3032,439425.0],["2005-04-06",4.3032,4.3811,4.3032,4.3546,305100.0],["2005-04-07",4.3563,4.3563,4.2253,4.2944,304425.0],["2005-04-08",4.3103,4.3262,4.2661,4.3103,204525.0],["2005-04-11",4.2749,4.3103,4.1846,4.1988,411075.0],["2005-04-12",4.1669,4.3015,4.1598,4.259,512663.0],["2005-04-13",4.2519,4.3351,4.1988,4.2271,239288.0],["2005-04-14",4.1917,4.2554,4.1563,4.1935,412425.0],["2005-04-15",4.1846,4.2271,3.9173,3.9757,470138.0],["2005-04-18",3.9049,3.9474,3.5722,3.7633,1335488.0],["2005-04-19",3.7421,4.2448,3.735,4.236,693225.0],["2005-04-20",4.2466,4.6449,4.1457,4.2236,926775.0],["2005-04-21",4.2448,4.3369,4.1846,4.2271,422550.0],["2005-04-22",4.2484,4.2625,4.1899,4.2554,339188.0],["2005-04-25",4.2891,4.2891,4.2342,4.2802,379350.0],["2005-04-26",4.3015,4.3121,4.2395,4.2519,300038.0],["2005-04-27",4.4501,4.5847,4.4501,4.4873,2539013.0],["2005-04-28",4.4962,4.4979,4.4236,4.4873,1056713.0],["2005-04-29",4.4714,4.5351,4.4643,4.4696,5310225.0],["2005-05-02",4.4714,4.514,4.3134,4.5016,854888.0],["2005-05-03",4.4678,4.5238,4.4093,4.5078,434700.0],["2005-05-04",4.5211,4.6143,4.5051,4.5797,436275.0],["2005-05-05",4.6143,4.6649,4.5131,4.577,563625.0],["2005-05-06",4.5504,4.6063,4.5317,4.601,499500.0],["2005-05-09",4.6063,4.6755,4.5877,4.6383,1162125.0],["2005-05-10",4.6542,4.8832,4.6303,4.798,913050.0],["2005-05-11",4.822,4.9258,4.7927,4.8912,846225.0],["2005-05-12",4.9125,4.9125,4.7128,4.7368,331650.0],["2005-05-13",4.7927,4.7927,4.5956,4.6995,586800.0],["2005-05-16",4.6888,4.8885,4.6649,4.8033,676575.0],["2005-05-17",4.7927,4.8992,4.7501,4.8646,669150.0],["2005-05-18",4.8992,4.9578,4.83,4.8326,526500.0],["2005-05-19",4.8033,4.8326,4.7314,4.806,469800.0],["2005-05-20",4.8033,4.8326,4.7394,4.7634,446850.0],["2005-05-23",4.798,4.9604,4.798,4.9604,756900.0],["2005-05-24",4.9631,4.9658,4.8619,4.8965,448650.0],["2005-05-25",4.9205,4.9258,4.7927,4.7927,328950.0],["2005-05-26",4.814,4.9152,4.7607,4.8752,761625.0],["2005-05-27",4.8273,5.0536,4.8273,5.0217,432000.0],["2005-05-31",5.0323,5.0723,4.8459,4.9791,661275.0],["2005-06-01",5.003,5.051,4.9498,4.9844,281700.0],["2005-06-02",4.9924,5.0589,4.9258,5.0057,341775.0],["2005-06-03",5.0483,5.0909,5.0137,5.0909,310725.0],["2005-06-06",5.0856,5.1521,5.0749,5.1175,325350.0],["2005-06-07",5.1654,5.264,5.1255,5.2107,561825.0],["2005-06-08",5.2773,5.2799,5.1282,5.224,439650.0],["2005-06-09",5.2613,5.2613,5.1362,5.2453,363825.0],["2005-06-10",5.272,5.272,5.1921,5.2453,226800.0],["2005-06-13",5.2453,5.2959,5.1921,5.2906,366975.0],["2005-06-14",5.3119,5.5116,5.2986,5.4823,1410975.0],["2005-06-15",5.5196,5.5382,5.4051,5.4823,1034550.0],["2005-06-16",5.5116,5.5116,5.3252,5.4743,645975.0],["2005-06-17",5.4876,5.4876,5.3172,5.3758,935775.0],["2005-06-20",5.4211,5.4317,5.1149,5.1974,1006200.0],["2005-06-21",5.1415,5.4157,5.1388,5.3252,1020825.0],["2005-06-22",5.3811,5.5063,5.3545,5.4983,800100.0],["2005-06-23",5.4583,5.5063,5.4104,5.4264,221625.0],["2005-06-24",5.469,5.4903,5.2693,5.3066,475875.0],["2005-06-27",5.3811,5.3811,5.1202,5.1495,596925.0],["2005-06-28",5.1095,5.1468,4.8779,5.1122,1078200.0],["2005-06-29",5.1894,5.2826,5.1122,5.2666,661050.0],["2005-06-30",5.224,5.4104,5.224,5.3465,722475.0],["2005-07-01",5.3731,5.4131,5.3572,5.3678,282375.0],["2005-07-05",5.3199,5.4557,5.3199,5.4557,257175.0],["2005-07-06",5.4583,5.5116,5.4051,5.4983,466875.0],["2005-07-07",5.5116,5.5382,5.4024,5.5089,450675.0],["2005-07-08",5.4929,5.6314,5.4929,5.6154,427275.0],["2005-07-11",5.5888,5.7539,5.485,5.7512,806175.0],["2005-07-12",5.7246,5.7725,5.5169,5.5861,629775.0],["2005-07-13",5.6421,5.6767,5.445,5.4503,286200.0],["2005-07-14",5.5063,5.5835,5.3678,5.3971,451125.0],["2005-07-15",5.3438,5.429,5.3252,5.429,279900.0],["2005-07-18",5.3678,5.437,5.3385,5.3864,181575.0],["2005-07-19",5.3998,5.5382,5.3731,5.3998,345375.0],["2005-07-20",5.3385,5.3838,5.027,5.0856,1168200.0],["2005-07-21",5.0616,5.1335,5.0536,5.0856,744075.0],["2005-07-22",5.0856,5.2453,5.0856,5.232,639225.0],["2005-07-25",5.3225,5.3225,5.1388,5.2214,440775.0],["2005-07-26",5.2214,5.2746,5.0776,5.1575,367425.0],["2005-07-27",5.1468,5.1468,4.8527,4.9837,717750.0],["2005-07-28",4.973,5.1067,4.9462,4.9944,656100.0],["2005-07-29",5.0291,5.0291,4.842,4.8981,425700.0],["2005-08-01",4.8767,4.9436,4.8126,4.842,598050.0],["2005-08-02",4.8126,4.8794,4.7163,4.8313,1509300.0],["2005-08-03",4.7644,4.8339,4.7618,4.8126,393750.0],["2005-08-04",4.7912,4.8179,4.7671,4.8152,386100.0],["2005-08-05",4.8179,4.8634,4.6815,4.7618,756225.0],["2005-08-08",4.7243,4.7778,4.7029,4.7457,507150.0],["2005-08-09",4.719,4.7324,4.5987,4.6495,830475.0],["2005-08-10",4.6254,4.7163,4.5719,4.58,310275.0],["2005-08-11",4.5639,4.6842,4.5639,4.6682,391725.0],["2005-08-12",4.6495,4.727,4.5987,4.6816,353025.0],["2005-08-15",4.6949,4.7404,4.5693,4.5853,406575.0],["2005-08-16",4.5586,4.5987,4.4115,4.5078,583875.0],["2005-08-17",4.473,4.7511,4.465,4.7136,794025.0],["2005-08-18",4.711,4.7217,4.6094,4.7217,447750.0],["2005-08-19",4.6896,4.8687,4.6388,4.7938,888075.0],["2005-08-22",4.7858,4.9917,4.7858,4.9222,948375.0],["2005-08-23",4.9623,4.9623,4.8126,4.8821,287550.0],["2005-08-24",4.8393,4.9623,4.8259,4.8821,301500.0],["2005-08-25",4.9249,4.9543,4.8045,4.8339,384525.0],["2005-08-26",4.8045,4.8393,4.7751,4.8045,450000.0],["2005-08-29",4.8233,4.8607,4.7564,4.842,207900.0],["2005-08-30",4.8714,4.8981,4.7644,4.8313,413100.0],["2005-08-31",4.8126,4.9355,4.7885,4.9329,238725.0],["2005-09-01",4.973,4.997,4.8286,4.9489,366525.0],["2005-09-02",4.9222,4.965,4.8553,4.8687,202275.0],["2005-09-06",4.8687,4.9543,4.842,4.9008,288450.0],["2005-09-07",4.8928,4.9757,4.8259,4.965,144675.0],["2005-09-08",4.9462,4.9462,4.85,4.9088,174150.0],["2005-09-09",4.866,4.9329,4.7938,4.9088,165375.0],["2005-09-12",4.9302,5.0799,4.8901,5.0719,328500.0],["2005-09-13",5.0719,5.0719,4.9462,4.9837,361575.0],["2005-09-14",4.997,4.997,4.8206,4.8286,236025.0],["2005-09-15",4.8126,4.8313,4.6655,4.6922,513900.0],["2005-09-16",4.7163,4.7537,4.6227,4.7243,1658700.0],["2005-09-19",4.6896,4.7992,4.6414,4.6414,322650.0],["2005-09-20",4.6227,4.6869,4.465,4.5158,494550.0],["2005-09-21",4.4677,4.5104,4.1923,4.2163,1149075.0],["2005-09-22",4.1976,4.4356,4.1949,4.3714,850950.0],["2005-09-23",4.3607,4.4757,4.3607,4.4463,201825.0],["2005-09-26",4.4757,4.612,4.4356,4.5318,331650.0],["2005-09-27",4.5318,4.6548,4.4757,4.604,346050.0],["2005-09-28",4.6147,4.7136,4.5933,4.6842,415800.0],["2005-09-29",4.6521,4.9863,4.6521,4.9489,758025.0],["2005-09-30",4.9409,5.1735,4.9061,5.1468,687825.0],["2005-10-03",5.1414,5.1842,4.973,5.0291,504675.0],["2005-10-04",5.0318,5.0345,4.8794,4.9168,519975.0],["2005-10-05",4.8981,4.9195,4.7511,4.8794,551475.0],["2005-10-06",4.8767,5.0077,4.8527,4.8874,366525.0],["2005-10-07",4.8714,4.9249,4.8206,4.8981,167175.0],["2005-10-10",4.9409,4.9409,4.7591,4.8152,178200.0],["2005-10-11",4.8313,4.8446,4.7377,4.7457,483975.0],["2005-10-12",4.7297,4.7297,4.4944,4.5479,384975.0],["2005-10-13",4.5719,4.6602,4.5051,4.5559,353925.0],["2005-10-14",4.6227,4.7404,4.5452,4.719,188100.0],["2005-10-17",4.5853,4.719,4.5452,4.6548,222525.0],["2005-10-18",4.6521,4.7751,4.5586,4.6789,425475.0],["2005-10-19",4.719,5.0425,4.6896,4.9115,476325.0],["2005-10-20",4.9008,4.9436,4.6789,4.7484,396900.0],["2005-10-21",4.7136,4.8152,4.7003,4.8072,406800.0],["2005-10-24",4.8179,4.8714,4.8045,4.8714,304425.0],["2005-10-25",4.8954,4.8954,4.7484,4.85,259425.0],["2005-10-26",4.8126,4.8954,4.7671,4.8072,300825.0],["2005-10-27",4.783,4.8932,4.7212,4.7239,443475.0],["2005-10-28",4.7481,4.8368,4.7132,4.8126,278775.0],["2005-10-31",4.8206,5.0383,4.8072,5.0087,268200.0],["2005-11-01",4.9711,5.0786,4.9416,5.0034,314775.0],["2005-11-02",4.9684,5.2264,4.9684,5.2156,208800.0],["2005-11-03",5.2479,5.2667,5.0141,5.0732,282825.0],["2005-11-04",5.0464,5.1297,4.9496,5.1109,211050.0],["2005-11-07",5.1942,5.2694,5.1727,5.2398,384750.0],["2005-11-08",5.2533,5.2909,5.1727,5.2586,340650.0],["2005-11-09",5.307,5.3178,5.2237,5.2371,236475.0],["2005-11-10",5.2748,5.2909,5.0867,5.2613,319950.0],["2005-11-11",5.2398,5.3258,5.1807,5.3043,139275.0],["2005-11-14",5.2989,5.393,5.2425,5.3849,190575.0],["2005-11-15",5.3849,5.3876,5.2479,5.2533,307800.0],["2005-11-16",5.2291,5.2506,5.0974,5.2049,238275.0],["2005-11-17",5.2291,5.3204,5.1942,5.3204,111600.0],["2005-11-18",5.3473,5.4575,5.2936,5.436,319050.0],["2005-11-21",5.4494,5.5247,5.3823,5.4951,206100.0],["2005-11-22",5.4494,5.7369,5.436,5.6751,588600.0],["2005-11-23",5.6429,5.7396,5.6187,5.6321,437625.0],["2005-11-25",5.6321,5.6671,5.5596,5.6483,44325.0],["2005-11-28",5.616,5.6671,5.522,5.6402,278550.0],["2005-11-29",5.6617,5.7101,5.5918,5.608,251775.0],["2005-11-30",5.608,5.8095,5.6026,5.7101,408375.0],["2005-12-01",5.6563,5.7531,5.6563,5.7208,431325.0],["2005-12-02",5.7504,5.8122,5.6026,5.7154,273150.0],["2005-12-05",5.6751,5.7343,5.5945,5.7343,121275.0],["2005-12-06",5.7692,5.7961,5.6832,5.7074,267975.0],["2005-12-07",5.7101,5.7665,5.6778,5.7638,148950.0],["2005-12-08",5.7746,5.7773,5.6483,5.7289,242100.0],["2005-12-09",5.7504,5.7504,5.6402,5.6698,161775.0],["2005-12-12",5.659,5.6778,5.393,5.5865,312975.0],["2005-12-13",5.6268,5.6322,5.53,5.5623,265950.0],["2005-12-14",5.5918,5.6429,5.4817,5.5139,304425.0],["2005-12-15",5.4709,5.5085,5.3742,5.4279,289800.0],["2005-12-16",5.4252,5.5005,5.3285,5.3473,720450.0],["2005-12-19",5.3178,5.3742,5.2398,5.3366,209925.0],["2005-12-20",5.3473,5.5059,5.3016,5.4521,159525.0],["2005-12-21",5.4199,5.5462,5.4091,5.5408,379800.0],["2005-12-22",5.5811,5.6133,5.4817,5.608,106875.0],["2005-12-23",5.6402,5.7611,5.6053,5.7343,245250.0],["2005-12-27",5.7773,5.7773,5.4709,5.4709,195075.0],["2005-12-28",5.5596,5.659,5.4172,5.6536,84600.0],["2005-12-29",5.6107,5.7074,5.5677,5.6375,120375.0],["2005-12-30",5.6429,5.6429,5.4306,5.565,151875.0],["2006-01-03",5.5247,5.7504,5.4414,5.6644,452475.0],["2006-01-04",5.6214,5.8552,5.5972,5.8041,340425.0],["2006-01-05",5.7611,5.8552,5.6859,5.7987,248400.0],["2006-01-06",5.7853,5.7987,5.702,5.7692,157050.0],["2006-01-09",5.7477,5.7477,5.4226,5.4548,548325.0],["2006-01-10",5.3419,5.3715,4.9631,5.2183,1214100.0],["2006-01-11",5.2183,5.393,5.1915,5.3742,412875.0],["2006-01-12",5.4064,5.4064,5.2506,5.3258,251100.0],["2006-01-13",5.3661,5.3661,5.3043,5.3339,82350.0],["2006-01-17",5.3473,5.3473,5.1109,5.2022,146700.0],["2006-01-18",5.1189,5.2264,5.1001,5.2183,265050.0],["2006-01-19",5.1055,5.2613,5.1055,5.1968,137925.0],["2006-01-20",5.2318,5.2506,5.0652,5.1135,270450.0],["2006-01-23",5.1592,5.1592,4.9953,5.0061,205650.0],["2006-01-24",5.0007,5.0652,4.9631,5.0034,294300.0],["2006-01-25",5.0168,5.1538,4.818,5.041,661950.0],["2006-01-26",5.0974,5.127,5.0356,5.0947,324675.0],["2006-01-27",5.1377,5.1538,5.0276,5.041,519300.0],["2006-01-30",5.0195,5.1915,4.9254,5.1888,821925.0],["2006-01-31",5.1727,5.4655,5.135,5.2586,492750.0],["2006-02-01",5.2613,5.3856,5.2613,5.3451,233100.0],["2006-02-02",5.3181,5.3613,5.1668,5.183,297450.0],["2006-02-03",5.1641,5.3262,5.1344,5.2884,195300.0],["2006-02-06",5.2802,5.337,5.237,5.3208,111375.0],["2006-02-07",5.3316,5.4018,5.2667,5.3289,204975.0],["2006-02-08",5.3316,5.4153,5.2397,5.3316,150075.0],["2006-02-09",5.3019,5.3964,5.2694,5.2911,110925.0],["2006-02-10",5.3046,5.3613,5.2667,5.3397,109800.0],["2006-02-13",5.2965,5.3829,5.2802,5.2911,166725.0],["2006-02-14",5.2721,5.3883,5.0507,5.1236,512100.0],["2006-02-15",5.1317,5.237,5.0588,5.102,450675.0],["2006-02-16",5.075,5.3343,5.0588,5.3262,351000.0],["2006-02-17",5.3586,5.364,5.0615,5.1047,277875.0],["2006-02-21",5.1182,5.1479,5.0021,5.0399,269100.0],["2006-02-22",5.0588,5.2127,5.0048,5.1101,327600.0],["2006-02-23",5.0858,5.156,5.0615,5.0777,241650.0],["2006-02-24",5.0966,5.1047,5.0183,5.0966,390825.0],["2006-02-27",5.0669,5.2451,5.0669,5.1668,514800.0],["2006-02-28",5.1182,5.1533,4.9615,4.9859,388800.0],["2006-03-01",5.0264,5.2046,5.0129,5.1911,258300.0],["2006-03-02",5.2073,5.21,5.0615,5.129,170325.0],["2006-03-03",5.0723,5.1047,4.8724,4.9453,312075.0],["2006-03-06",4.9426,5.0345,4.8346,4.9534,285525.0],["2006-03-07",4.9426,5.0075,4.9129,4.9183,138825.0],["2006-03-08",4.894,5.075,4.8211,4.9859,205650.0],["2006-03-09",4.9832,5.0777,4.9615,5.0048,267750.0],["2006-03-10",5.021,5.1452,4.948,5.1317,574875.0],["2006-03-13",5.1371,5.3235,5.1317,5.1965,603225.0],["2006-03-14",5.1803,5.2559,5.156,5.2397,448425.0],["2006-03-15",5.2154,5.3748,5.21,5.3235,484875.0],["2006-03-16",5.3343,5.4612,5.3343,5.4234,445950.0],["2006-03-17",5.4504,5.5584,5.4018,5.5422,625950.0],["2006-03-20",5.5422,5.6584,5.4747,5.6341,251325.0],["2006-03-21",5.4477,5.6638,5.4099,5.4477,304200.0],["2006-03-22",5.4153,5.4909,5.3505,5.3748,278775.0],["2006-03-23",5.3451,5.4288,5.2965,5.4288,222750.0],["2006-03-24",5.4342,5.4828,5.3748,5.4585,179550.0],["2006-03-27",5.4666,5.5557,5.4342,5.5476,319050.0],["2006-03-28",5.5179,5.5719,5.4828,5.5557,137475.0],["2006-03-29",5.599,5.6719,5.5314,5.6692,371250.0],["2006-03-30",5.6746,5.6773,5.6206,5.6719,251325.0],["2006-03-31",5.6584,5.7691,5.6449,5.7691,469575.0],["2006-04-03",5.7664,5.7826,5.5503,5.6233,264600.0],["2006-04-04",5.599,5.6557,5.5368,5.6422,210150.0],["2006-04-05",5.6449,5.6584,5.5909,5.6584,128025.0],["2006-04-06",5.6152,5.7259,5.6044,5.7043,159075.0],["2006-04-07",5.707,5.7259,5.4963,5.5827,193500.0],["2006-04-10",5.599,5.6665,5.5665,5.6503,757575.0],["2006-04-11",5.6395,5.6665,5.6233,5.6503,344700.0],["2006-04-12",5.6665,5.6719,5.6179,5.6692,258750.0],["2006-04-13",5.6449,5.7475,5.6341,5.7394,201375.0],["2006-04-17",5.7205,5.7529,5.6719,5.7097,705150.0],["2006-04-18",5.7529,5.8069,5.7016,5.761,1046925.0],["2006-04-19",5.7232,5.8528,5.7232,5.8015,609075.0],["2006-04-20",5.7772,6.0878,5.7772,6.0824,670500.0],["2006-04-21",6.1364,6.1364,5.9447,6.05,345150.0],["2006-04-24",6.0149,6.0149,5.8501,5.8609,298125.0],["2006-04-25",5.8501,5.9339,5.7988,5.8555,257850.0],["2006-04-26",5.8637,5.9641,5.7307,5.8338,163350.0],["2006-04-27",5.8067,5.9994,5.6764,5.9533,391500.0],["2006-04-28",5.9261,6.1189,5.7795,5.7958,513225.0],["2006-05-01",5.8012,5.8745,5.6791,5.6981,174375.0],["2006-05-02",5.6927,5.9044,5.4321,5.8257,299925.0],["2006-05-03",5.8284,5.8935,5.7361,5.8501,171000.0],["2006-05-04",5.8664,5.9044,5.8148,5.8881,110700.0],["2006-05-05",5.9044,5.9424,5.8474,5.8637,300600.0],["2006-05-08",5.842,5.842,5.7714,5.7768,118800.0],["2006-05-09",5.7822,5.8175,5.7795,5.7795,178650.0],["2006-05-10",5.7795,5.8338,5.7415,5.7632,139050.0],["2006-05-11",5.7578,5.8311,5.6194,5.6655,190800.0],["2006-05-12",5.6384,5.6519,5.3669,5.4809,249975.0],["2006-05-15",5.4239,5.6302,5.3886,5.5461,202950.0],["2006-05-16",5.5596,5.6248,5.4402,5.5325,169650.0],["2006-05-17",5.4836,5.6384,5.3968,5.5868,271125.0],["2006-05-18",5.5868,5.8067,5.4972,5.5949,397575.0],["2006-05-19",5.5596,5.785,5.3968,5.5922,196650.0],["2006-05-22",5.5624,5.7117,5.4022,5.6329,425925.0],["2006-05-23",5.6709,5.7524,5.4103,5.413,317250.0],["2006-05-24",5.394,5.5053,5.2746,5.4592,372600.0],["2006-05-25",5.5216,5.728,5.5216,5.6574,417150.0],["2006-05-26",5.6737,5.6872,5.5596,5.6574,277200.0],["2006-05-30",5.6737,5.7198,5.5026,5.5026,299250.0],["2006-05-31",5.5081,5.6166,5.4782,5.5135,347175.0],["2006-06-01",5.5189,5.6139,5.4701,5.5434,299700.0],["2006-06-02",5.5814,5.5841,5.4701,5.4755,352575.0],["2006-06-05",5.4701,5.5108,5.3289,5.375,508275.0],["2006-06-06",5.3995,5.4945,5.3343,5.4402,309375.0],["2006-06-07",5.4321,5.5515,5.3805,5.3968,344025.0],["2006-06-08",5.3832,5.4429,5.3289,5.4266,455625.0],["2006-06-09",5.4293,5.4565,5.3207,5.337,400725.0],["2006-06-12",5.3506,5.3968,5.1606,5.1633,264600.0],["2006-06-13",5.1579,5.4266,5.1579,5.2502,279675.0],["2006-06-14",5.2366,5.2773,5.185,5.2366,208800.0],["2006-06-15",5.2746,5.5108,5.261,5.4293,671625.0],["2006-06-16",5.4293,5.4538,5.3072,5.337,982350.0],["2006-06-19",5.337,5.3452,5.242,5.2882,184050.0],["2006-06-20",5.3126,5.3615,5.2583,5.2936,209925.0],["2006-06-21",5.2719,5.375,5.2719,5.3588,320850.0],["2006-06-22",5.3235,5.3859,5.2827,5.3479,333225.0],["2006-06-23",5.3208,5.3642,5.2285,5.3289,382950.0],["2006-06-26",5.3452,5.4456,5.3208,5.3615,276525.0],["2006-06-27",5.3479,5.3832,5.2583,5.3153,339525.0],["2006-06-28",5.3316,5.3398,5.1633,5.3289,295200.0],["2006-06-29",5.3153,5.5352,5.2773,5.5298,498375.0],["2006-06-30",5.5488,5.7578,5.3669,5.6872,920700.0],["2006-07-03",5.6628,5.6791,5.5651,5.6275,132975.0],["2006-07-05",5.5542,5.5814,5.4022,5.4266,368775.0],["2006-07-06",5.4293,5.4673,5.4022,5.4293,273375.0],["2006-07-07",5.4293,5.5216,5.3669,5.4076,242775.0],["2006-07-10",5.4293,5.4565,5.3479,5.4022,233325.0],["2006-07-11",5.3805,5.5244,5.2936,5.5026,357975.0],["2006-07-12",5.4809,5.4809,5.3723,5.3805,270900.0],["2006-07-13",5.3533,5.3533,5.1714,5.2366,337725.0],["2006-07-14",5.2094,5.4266,5.2013,5.3723,331650.0],["2006-07-17",5.3506,5.5081,5.3506,5.413,446850.0],["2006-07-18",5.4456,5.4836,5.2339,5.4782,339525.0],["2006-07-19",5.4619,6.0184,5.4511,5.8365,968175.0],["2006-07-20",5.7524,5.8854,5.5569,5.5678,441675.0],["2006-07-21",5.5325,5.6031,5.394,5.5596,600075.0],["2006-07-24",5.6004,5.6927,5.5379,5.5895,486450.0],["2006-07-25",5.5759,5.6818,5.5461,5.6547,348525.0],["2006-07-26",5.6547,5.7147,5.57,5.6874,306900.0],["2006-07-27",5.7202,5.8185,5.6765,5.7256,403875.0],["2006-07-28",5.7529,5.9086,5.7529,5.8403,451575.0],["2006-07-31",5.7857,5.9277,5.7611,5.9004,224550.0],["2006-08-01",5.8512,5.9413,5.7803,5.9413,357975.0],["2006-08-02",5.925,5.9386,5.8567,5.914,259200.0],["2006-08-03",5.8567,5.9277,5.8048,5.8922,215100.0],["2006-08-04",5.9577,6.0069,5.7529,5.8785,225450.0],["2006-08-07",5.8403,5.8704,5.7611,5.7748,249525.0],["2006-08-08",5.8185,5.8403,5.5973,5.6137,342450.0],["2006-08-09",5.6792,5.6792,5.439,5.5154,465750.0],["2006-08-10",5.4526,5.671,5.4417,5.6519,446175.0],["2006-08-11",5.6601,5.6601,5.4663,5.5181,264825.0],["2006-08-14",5.5427,5.57,5.4717,5.5482,411975.0],["2006-08-15",5.6028,5.6246,5.4826,5.5919,245250.0],["2006-08-16",5.6437,5.8785,5.5727,5.8731,313650.0],["2006-08-17",5.8403,5.8785,5.7912,5.8321,295425.0],["2006-08-18",5.8622,5.8622,5.7093,5.7966,198675.0],["2006-08-21",5.7393,5.7884,5.6437,5.7147,105300.0],["2006-08-22",5.6874,5.7884,5.6683,5.783,101250.0],["2006-08-23",5.7721,5.7884,5.6383,5.7338,257625.0],["2006-08-24",5.7338,5.8212,5.6246,5.8103,421425.0],["2006-08-25",5.8103,5.8704,5.7338,5.8458,170775.0],["2006-08-28",5.8949,6.0014,5.8021,5.9659,199800.0],["2006-08-29",6.0014,6.2226,5.9222,6.2198,428850.0],["2006-08-30",6.1816,6.2417,6.1762,6.2144,254025.0],["2006-08-31",6.2499,6.2608,6.1816,6.1953,262575.0],["2006-09-01",6.2144,6.3072,6.1816,6.2635,391950.0],["2006-09-05",6.2908,6.3482,6.2089,6.3072,275625.0],["2006-09-06",6.2908,6.2908,6.0833,6.0833,233550.0],["2006-09-07",6.0396,6.1434,6.0069,6.0697,452025.0],["2006-09-08",6.0669,6.0943,6.0069,6.0833,134100.0],["2006-09-11",6.1625,6.1625,6.0342,6.1161,219600.0],["2006-09-12",6.1379,6.4656,6.1243,6.3891,659025.0],["2006-09-13",6.4246,6.4956,6.3509,6.4465,253800.0],["2006-09-14",6.411,6.4355,6.2444,6.2608,234675.0],["2006-09-15",6.3072,6.3782,6.1871,6.2663,742950.0],["2006-09-18",6.228,6.2936,6.1243,6.1844,218700.0],["2006-09-19",6.1461,6.4082,6.1052,6.3618,965025.0],["2006-09-20",6.4574,6.7168,6.3618,6.6649,1150200.0],["2006-09-21",6.7141,6.8533,6.5775,6.7441,495675.0],["2006-09-22",6.7468,6.7577,6.5557,6.725,407700.0],["2006-09-25",6.654,6.8478,6.5093,6.8287,995625.0],["2006-09-26",6.8287,7.0226,6.8287,6.9707,974250.0],["2006-09-27",6.9816,7.0362,6.9052,6.9516,672075.0],["2006-09-28",7.0117,7.0526,6.8451,6.9298,700650.0],["2006-09-29",6.8997,6.9898,6.8315,6.8697,667575.0],["2006-10-02",6.8451,6.9516,6.7222,6.7632,317025.0],["2006-10-03",6.7304,6.8369,6.6895,6.7768,351675.0],["2006-10-04",6.7823,6.9571,6.7086,6.9379,308250.0],["2006-10-05",6.9625,7.2437,6.9216,7.211,461475.0],["2006-10-06",7.2137,7.2137,7.0062,7.0608,470025.0],["2006-10-09",7.099,7.1864,6.9407,7.1536,477000.0],["2006-10-10",7.1536,7.1809,7.039,7.1045,191475.0],["2006-10-11",7.1045,7.2328,7.0444,7.0854,382050.0],["2006-10-12",7.0854,7.2492,7.0854,7.2083,326025.0],["2006-10-13",7.2356,7.2356,7.0062,7.0772,539100.0],["2006-10-16",7.099,7.3311,7.099,7.2765,287550.0],["2006-10-17",7.2028,7.413,7.1646,7.2301,301500.0],["2006-10-18",7.312,7.4949,7.2765,7.3366,528075.0],["2006-10-19",7.3393,7.5796,7.3038,7.5741,375525.0],["2006-10-20",7.6123,7.6724,7.5769,7.5878,373950.0],["2006-10-23",7.5878,7.6806,7.5359,7.656,359775.0],["2006-10-24",7.6779,7.6779,7.3666,7.4786,801225.0],["2006-10-25",7.6157,7.6157,7.4264,7.602,290025.0],["2006-10-26",7.5225,7.72,7.5225,7.7035,396675.0],["2006-10-27",7.72,7.7639,7.5033,7.5471,295200.0],["2006-10-30",7.5389,7.6733,7.4868,7.6706,228600.0],["2006-10-31",7.7008,7.7008,7.3112,7.4566,403875.0],["2006-11-01",7.3496,7.5718,7.3496,7.4402,659925.0],["2006-11-02",7.4072,7.484,7.2618,7.2618,510525.0],["2006-11-03",7.3112,7.3633,7.292,7.3386,348300.0],["2006-11-06",7.388,7.5087,7.3386,7.484,308925.0],["2006-11-07",7.41,7.5746,7.4017,7.4511,289800.0],["2006-11-08",7.4017,7.4347,7.3167,7.4072,390600.0],["2006-11-09",7.4045,7.4045,6.9326,7.0863,1035225.0],["2006-11-10",7.1137,7.1329,6.9491,7.1329,726525.0],["2006-11-13",7.1329,7.1439,6.9985,7.1247,425025.0],["2006-11-14",7.0341,7.1521,7.0067,7.1137,336375.0],["2006-11-15",7.1219,7.1356,7.0533,7.1329,243675.0],["2006-11-16",7.1055,7.2015,7.0643,7.1027,380475.0],["2006-11-17",7.1548,7.2015,7.0643,7.1329,274050.0],["2006-11-20",7.1082,7.1329,6.9134,7.0286,600300.0],["2006-11-21",7.0424,7.1329,6.8942,6.971,582975.0],["2006-11-22",6.982,6.982,6.7708,6.9216,758475.0],["2006-11-24",6.8558,6.971,6.8558,6.9573,193500.0],["2006-11-27",6.9134,6.9134,6.7762,6.8147,449775.0],["2006-11-28",6.7927,6.9024,6.7653,6.8915,350325.0],["2006-11-29",6.9024,6.9738,6.9024,6.9299,287550.0],["2006-11-30",6.8997,6.9655,6.8531,6.8613,386325.0],["2006-12-01",6.8476,6.9518,6.7598,6.9162,507150.0],["2006-12-04",6.9107,6.9985,6.8695,6.9765,353925.0],["2006-12-05",7.0177,7.1192,6.9847,6.9875,273825.0],["2006-12-06",6.9902,7.1109,6.982,7.0588,190575.0],["2006-12-07",7.0863,7.1548,7.0533,7.1219,402750.0],["2006-12-08",7.1192,7.174,7.0396,7.1603,243000.0],["2006-12-11",7.1411,7.3002,7.1356,7.2454,386550.0],["2006-12-12",7.2646,7.314,7.0561,7.1905,537525.0],["2006-12-13",7.2426,7.3469,7.2207,7.3469,436725.0],["2006-12-14",7.3688,7.4895,7.3551,7.399,287775.0],["2006-12-15",7.41,7.4786,7.3935,7.41,540675.0],["2006-12-18",7.3963,7.4456,7.3633,7.3633,575775.0],["2006-12-19",7.3579,7.388,7.3194,7.3551,226125.0],["2006-12-20",7.3825,7.5225,7.3825,7.4758,324225.0],["2006-12-21",7.4758,7.5389,7.4319,7.4648,219150.0],["2006-12-22",7.4594,7.5444,7.4264,7.5252,238950.0],["2006-12-26",7.5334,7.7776,7.484,7.7502,324900.0],["2006-12-27",7.7419,8.0108,7.7419,7.9943,833400.0],["2006-12-28",7.9971,8.0327,7.9038,7.9559,895950.0],["2006-12-29",7.9367,7.9971,7.9367,7.9449,266400.0],["2007-01-03",7.9834,8.148,7.9806,8.1452,743625.0],["2007-01-04",8.1013,8.126,7.8078,7.8572,920025.0],["2007-01-05",7.8599,7.8599,7.2893,7.3359,1388025.0],["2007-01-08",7.3798,7.4511,7.2207,7.4155,632700.0],["2007-01-09",7.4292,7.4429,7.2509,7.4182,270000.0],["2007-01-10",7.3414,7.4347,7.3304,7.4319,149850.0],["2007-01-11",7.4264,7.5362,7.3633,7.4209,315675.0],["2007-01-12",7.3908,7.5609,7.3908,7.5526,151650.0],["2007-01-16",7.5938,7.6871,7.4182,7.4292,277650.0],["2007-01-17",7.4155,7.4731,7.3661,7.4155,334125.0],["2007-01-18",7.3469,7.4347,7.2673,7.3304,244800.0],["2007-01-19",7.3002,7.6349,7.2893,7.5828,300825.0],["2007-01-22",7.6075,7.6295,7.495,7.5499,381600.0],["2007-01-23",7.5389,7.7364,7.5334,7.7227,686475.0],["2007-01-24",7.7392,7.7886,7.7063,7.7255,182025.0],["2007-01-25",7.7474,7.7474,7.5636,7.5993,190575.0],["2007-01-26",7.6651,7.805,7.5581,7.7803,232650.0],["2007-01-29",7.7749,7.7968,7.6816,7.7035,176850.0],["2007-01-30",7.7035,7.9203,7.624,7.9093,546975.0],["2007-01-31",7.8709,7.9971,7.7941,7.934,611100.0],["2007-02-01",7.9919,7.9919,7.6803,7.7851,485775.0],["2007-02-02",7.7796,7.9919,7.7741,7.945,240300.0],["2007-02-05",7.9891,7.9891,7.8182,7.8375,188100.0],["2007-02-06",7.8402,7.9202,7.7686,7.9147,193950.0],["2007-02-07",7.9395,7.9395,7.7879,7.8458,171900.0],["2007-02-08",7.8154,8.0608,7.7906,8.047,187650.0],["2007-02-09",8.047,8.047,7.7768,7.9119,244575.0],["2007-02-12",7.8733,8.0001,7.7796,7.9229,219825.0],["2007-02-13",7.9229,8.1132,7.8733,8.0249,385200.0],["2007-02-14",8.0801,8.251,8.036,8.1545,324900.0],["2007-02-15",8.1297,8.1876,8.0635,8.0663,372375.0],["2007-02-16",8.0663,8.1325,7.945,8.1049,230400.0],["2007-02-20",8.0663,8.1545,8.0663,8.1297,508725.0],["2007-02-21",8.1325,8.2345,8.0828,8.2096,1467675.0],["2007-02-22",8.2262,8.2841,8.2096,8.2703,283950.0],["2007-02-23",8.2703,8.3034,8.16,8.2455,238275.0],["2007-02-26",8.2703,8.3006,8.0139,8.0332,544500.0],["2007-02-27",8.0112,8.0718,7.7107,7.7107,418725.0],["2007-02-28",7.6831,7.8209,7.4322,7.73,671175.0],["2007-03-01",7.5646,7.9395,7.5177,7.8237,435375.0],["2007-03-02",7.7713,7.832,7.6418,7.7217,492750.0],["2007-03-05",7.6831,7.7686,7.5976,7.6721,545175.0],["2007-03-06",7.6362,7.9257,7.6169,7.8513,577575.0],["2007-03-07",7.8623,7.967,7.7437,7.8237,504900.0],["2007-03-08",7.8706,7.9533,7.8127,7.8981,345600.0],["2007-03-09",7.9808,7.9808,7.8292,7.8788,207000.0],["2007-03-12",7.8954,7.9946,7.8458,7.9863,221175.0],["2007-03-13",7.9312,7.9919,7.7327,7.7961,434025.0],["2007-03-14",7.7851,7.8899,7.6335,7.7934,394875.0],["2007-03-15",7.8072,7.945,7.7823,7.8899,251100.0],["2007-03-16",7.8871,7.8871,7.6473,7.7906,700875.0],["2007-03-19",7.8265,7.9119,7.7052,7.741,282150.0],["2007-03-20",7.7575,7.8706,7.6528,7.8706,231525.0],["2007-03-21",7.8816,7.9946,7.7052,7.9202,307800.0],["2007-03-22",7.9615,8.0635,7.8678,8.0608,345600.0],["2007-03-23",8.0415,8.455,8.0139,8.2207,735750.0],["2007-03-26",8.2675,8.3392,8.0773,8.2786,447975.0],["2007-03-27",8.2372,8.2868,8.0001,8.0305,356625.0],["2007-03-28",7.9946,8.1986,7.8568,8.1876,607950.0],["2007-03-29",8.2675,8.3365,7.8375,7.9312,438975.0],["2007-03-30",7.9505,8.0635,7.7713,7.8981,466200.0],["2007-04-02",7.8568,8.0305,7.8485,8.0194,251325.0],["2007-04-03",8.036,8.1876,8.0167,8.1683,294525.0],["2007-04-04",8.138,8.2069,8.0249,8.0939,562275.0],["2007-04-05",8.0966,8.1876,7.9919,8.149,588600.0],["2007-04-09",8.1766,8.2427,8.1214,8.1297,412200.0],["2007-04-10",8.1435,8.149,8.0249,8.0663,382500.0],["2007-04-11",8.0856,8.1104,7.9671,8.0608,433350.0],["2007-04-12",8.036,8.2152,7.9808,8.2069,315675.0],["2007-04-13",8.2345,8.2372,8.1104,8.2345,886275.0],["2007-04-16",8.2593,8.4054,8.2427,8.2841,317475.0],["2007-04-17",8.2593,8.262,8.171,8.2179,434925.0],["2007-04-18",8.2923,8.5212,8.2703,8.3447,558450.0],["2007-04-19",8.3254,8.3502,7.8843,7.8981,572400.0],["2007-04-20",8.0277,8.1821,7.9174,8.1352,345600.0],["2007-04-23",8.0939,8.1683,7.9698,7.9836,217800.0],["2007-04-24",8.0084,8.1104,7.9505,8.0387,511425.0],["2007-04-25",8.1274,8.2244,7.9667,8.1523,602325.0],["2007-04-26",8.108,8.108,7.8863,7.9667,466425.0],["2007-04-27",7.9279,8.0082,7.7866,7.8254,364500.0],["2007-04-30",7.8614,7.8919,7.7173,7.7589,393525.0],["2007-05-01",7.745,7.842,7.5233,7.7976,460800.0],["2007-05-02",7.8503,7.9999,7.8087,7.9667,815850.0],["2007-05-03",7.9556,7.9667,7.8143,7.9057,367875.0],["2007-05-04",7.914,7.9417,7.7589,7.9029,276750.0],["2007-05-07",7.8669,7.9279,7.8586,7.8919,405675.0],["2007-05-08",7.8835,7.8835,7.6619,7.8143,236025.0],["2007-05-09",7.7727,7.8725,7.7589,7.817,244575.0],["2007-05-10",7.7866,7.817,7.6342,7.6397,320400.0],["2007-05-11",7.6203,7.8281,7.5372,7.8115,553275.0],["2007-05-14",7.7921,7.7921,7.4818,7.5178,394650.0],["2007-05-15",7.4956,7.5316,7.2628,7.3432,672750.0],["2007-05-16",7.3515,7.4457,7.2628,7.4097,310050.0],["2007-05-17",7.3764,7.4956,7.3764,7.4707,823950.0],["2007-05-18",7.4984,7.6785,7.4901,7.6231,385875.0],["2007-05-21",7.6286,7.7589,7.5649,7.7145,519075.0],["2007-05-22",7.6896,7.7866,7.6757,7.7034,302625.0],["2007-05-23",7.7311,7.7616,7.6203,7.6425,438750.0],["2007-05-24",7.6342,7.7007,7.5178,7.6369,700425.0],["2007-05-25",7.648,7.7256,7.5815,7.7034,492525.0],["2007-05-29",7.7173,7.7284,7.6037,7.6342,496800.0],["2007-05-30",7.5843,7.709,7.5843,7.6536,617400.0],["2007-05-31",7.648,7.8198,7.6258,7.7256,445050.0],["2007-06-01",7.7699,7.9833,7.7699,7.9833,581175.0],["2007-06-04",7.9694,8.0747,7.8641,8.0221,652725.0],["2007-06-05",7.9667,7.9999,7.817,7.9168,531000.0],["2007-06-06",7.8669,7.9002,7.7228,7.7782,344025.0],["2007-06-07",7.7367,7.7367,7.515,7.5704,363150.0],["2007-06-08",7.5427,7.6924,7.5012,7.6896,265050.0],["2007-06-11",7.6452,7.7117,7.5843,7.5871,265725.0],["2007-06-12",7.5316,7.6064,7.4291,7.4818,529650.0],["2007-06-13",7.4845,7.6009,7.4817,7.5538,254475.0],["2007-06-14",7.551,7.673,7.551,7.6148,570375.0],["2007-06-15",7.7034,8.0193,7.6536,7.9196,1001250.0],["2007-06-18",7.9251,7.9639,7.7589,7.8115,261675.0],["2007-06-19",7.7949,7.9057,7.7589,7.8642,207675.0],["2007-06-20",7.878,7.878,7.7117,7.7395,360000.0],["2007-06-21",7.7173,7.7921,7.6508,7.7616,592425.0],["2007-06-22",7.7561,7.8309,7.7201,7.7727,607950.0],["2007-06-25",7.7589,8.011,7.7589,7.878,591075.0],["2007-06-26",7.9057,8.1828,7.9057,8.0969,664875.0],["2007-06-27",8.0803,8.2355,8.0276,8.2216,480375.0],["2007-06-28",8.205,8.3103,8.1523,8.277,320175.0],["2007-06-29",8.3103,8.3103,8.1717,8.1745,461700.0],["2007-07-02",8.2355,8.2798,8.0581,8.2327,346275.0],["2007-07-03",8.2964,8.5735,8.2216,8.4599,304650.0],["2007-07-05",8.5098,8.6955,8.4405,8.6927,420975.0],["2007-07-06",8.6927,8.6927,8.5569,8.5985,371925.0],["2007-07-09",8.5957,8.6705,8.5763,8.6483,189000.0],["2007-07-10",8.6511,8.6816,8.5375,8.5846,336150.0],["2007-07-11",8.6012,8.7038,8.4904,8.5985,401850.0],["2007-07-12",8.6594,8.9642,8.5985,8.9615,499275.0],["2007-07-13",8.9504,8.9726,8.7758,8.8673,237150.0],["2007-07-16",8.8673,8.9753,8.7509,8.8783,455175.0],["2007-07-17",8.9726,9.2524,8.2272,8.3352,1910250.0],["2007-07-18",8.4045,8.4516,8.0969,8.3934,1032975.0],["2007-07-19",8.5569,8.6927,8.3131,8.3435,815400.0],["2007-07-20",8.3186,8.3241,7.9888,8.1357,879300.0],["2007-07-23",8.1606,8.1606,7.9473,7.9944,655425.0],["2007-07-24",7.9833,8.047,7.7589,7.8448,922050.0],["2007-07-25",7.9562,8.2126,7.7082,8.1987,1374975.0],["2007-07-26",8.1123,8.1123,7.7166,7.8782,759825.0],["2007-07-27",7.8671,7.9479,7.7082,7.7556,614025.0],["2007-07-30",7.7667,7.8838,7.6748,7.8197,407700.0],["2007-07-31",7.8866,7.8866,7.7082,7.7249,518625.0],["2007-08-01",7.6915,7.8615,7.5856,7.8169,714600.0],["2007-08-02",7.8475,7.8838,7.7054,7.8754,528300.0],["2007-08-03",7.881,7.9228,7.6998,7.7221,561375.0],["2007-08-06",7.7444,8.7644,7.6525,8.7421,1156275.0],["2007-08-07",8.7226,9.5224,8.5526,9.4193,1490175.0],["2007-08-08",9.4694,10.2191,9.3357,9.6144,2500200.0],["2007-08-09",9.3914,9.8094,9.3914,9.7481,3423600.0],["2007-08-10",9.6422,9.7593,8.2962,8.6696,3392550.0],["2007-08-13",8.9873,9.3176,8.1053,8.4857,1418550.0],["2007-08-14",8.4983,8.5526,8.214,8.2767,588750.0],["2007-08-15",8.2642,8.4188,8.0301,8.051,718800.0],["2007-08-16",8.0259,8.6864,7.9883,8.6864,1075650.0],["2007-08-17",8.9539,9.2423,8.6822,9.0082,896250.0],["2007-08-20",9.05,9.188,8.9163,9.0918,455700.0],["2007-08-21",8.5819,8.8745,8.54,8.5484,595350.0],["2007-08-22",8.6404,8.7574,8.3394,8.5066,574650.0],["2007-08-23",8.5568,8.5986,8.2642,8.3436,523200.0],["2007-08-24",8.3645,8.4941,8.2558,8.331,417300.0],["2007-08-27",8.3645,8.4481,8.2683,8.4021,401250.0],["2007-08-28",8.3561,8.6905,8.3101,8.561,616200.0],["2007-08-29",8.5944,8.8285,8.4899,8.7992,356550.0],["2007-08-30",8.6947,8.8745,8.5066,8.7282,378450.0],["2007-08-31",8.8745,9.0082,8.7992,8.9539,353400.0],["2007-09-04",8.9497,9.1963,8.8619,9.0668,451350.0],["2007-09-05",8.9706,9.1211,8.8577,8.9748,382350.0],["2007-09-06",9.0417,9.1127,8.8243,9.0584,253350.0],["2007-09-07",8.9288,9.0208,8.6989,8.8452,262650.0],["2007-09-10",8.8828,9.0918,8.7156,8.8828,234000.0],["2007-09-11",8.9413,9.2925,8.9204,9.2799,481050.0],["2007-09-12",9.2549,9.5726,9.096,9.1754,619350.0],["2007-09-13",9.2298,9.3259,9.0333,9.0626,529800.0],["2007-09-14",9.0041,9.0668,8.7992,9.0333,352200.0],["2007-09-17",8.9957,9.0459,8.8368,8.9037,627750.0],["2007-09-18",8.9873,9.5558,8.9539,9.3385,601500.0],["2007-09-19",9.3886,9.4053,9.1671,9.2047,630600.0],["2007-09-20",9.1963,9.2632,9.025,9.1295,323400.0],["2007-09-21",9.2172,9.3635,8.9957,9.0041,598650.0],["2007-09-24",9.0208,9.2131,8.9413,8.9748,286800.0],["2007-09-25",8.9413,8.9413,8.7114,8.8034,266100.0],["2007-09-26",8.8619,9.0542,8.6822,8.7992,292800.0],["2007-09-27",8.8577,8.8577,8.7031,8.7825,468600.0],["2007-09-28",8.7616,8.9079,8.4272,8.4732,380700.0],["2007-10-01",8.4732,8.7616,8.4732,8.6613,462600.0],["2007-10-02",8.6529,8.9873,8.6529,8.8661,272700.0],["2007-10-03",8.7783,8.979,8.586,8.6404,358800.0],["2007-10-04",8.6696,8.8243,8.5233,8.8076,336600.0],["2007-10-05",8.9204,9.1922,8.8828,9.1211,339600.0],["2007-10-08",9.0835,9.3468,9.0584,9.1044,330300.0],["2007-10-09",9.1127,9.2799,8.9539,9.1671,801150.0],["2007-10-10",9.1295,9.2632,9.0082,9.2089,534300.0],["2007-10-11",9.2758,9.4973,9.1127,9.1127,392250.0],["2007-10-12",9.1086,9.4137,9.0918,9.3468,248550.0],["2007-10-15",9.4012,9.5057,9.1127,9.1754,632700.0],["2007-10-16",9.1922,9.3426,8.6278,8.6864,983550.0],["2007-10-17",8.8243,9.1963,8.5693,8.6571,1335900.0],["2007-10-18",8.6237,8.8243,8.586,8.7407,955050.0],["2007-10-19",8.7407,8.7658,8.3896,8.4146,438900.0],["2007-10-22",8.3603,8.377,8.1095,8.3394,676800.0],["2007-10-23",8.4314,8.6864,8.4272,8.4564,978900.0],["2007-10-24",8.4063,8.9831,8.4063,8.841,1070250.0],["2007-10-25",8.8957,9.1395,8.778,9.0176,374400.0],["2007-10-26",9.1227,9.2909,9.0092,9.2026,264000.0],["2007-10-29",9.2698,9.2698,8.9251,8.9545,350850.0],["2007-10-30",8.8999,9.1942,8.8368,9.1353,315300.0],["2007-10-31",9.19,9.2614,8.8831,9.232,323400.0],["2007-11-01",9.0933,9.2026,8.5972,8.6476,543300.0],["2007-11-02",8.7359,8.9377,8.4879,8.8158,359700.0],["2007-11-05",8.6603,8.7065,8.3996,8.5594,427050.0],["2007-11-06",8.5551,8.6771,8.3702,8.6518,345750.0],["2007-11-07",8.5467,8.6939,8.3996,8.4416,340200.0],["2007-11-08",8.4963,8.82,8.408,8.6434,391050.0],["2007-11-09",8.5425,8.8789,8.4627,8.799,354000.0],["2007-11-12",8.8074,9.1017,8.7023,8.7065,655200.0],["2007-11-13",8.8074,9.2614,8.6813,8.984,872700.0],["2007-11-14",9.0386,9.1984,8.8957,9.0764,398100.0],["2007-11-15",9.0134,9.1815,8.7822,8.9251,402000.0],["2007-11-16",8.9461,9.0386,8.6855,8.9924,607950.0],["2007-11-19",8.9125,8.9251,8.6813,8.8158,235350.0],["2007-11-20",8.7906,8.9503,8.7191,8.9503,314400.0],["2007-11-21",8.841,9.0344,8.7738,8.8158,221400.0],["2007-11-23",8.8242,9.0849,8.7948,8.9629,114000.0],["2007-11-26",8.9545,9.2194,8.9419,9.1479,384900.0],["2007-11-27",9.1647,9.2572,9.0849,9.1984,364800.0],["2007-11-28",9.2488,9.5095,9.211,9.3497,681150.0],["2007-11-29",9.3245,9.5263,9.274,9.2951,556950.0],["2007-11-30",9.438,9.5347,9.0764,9.2068,561150.0],["2007-12-03",9.0596,9.3539,9.047,9.19,257100.0],["2007-12-04",9.0891,9.19,8.9251,9.0302,168000.0],["2007-12-05",9.1689,9.3035,9.0092,9.1605,184350.0],["2007-12-06",9.1605,9.5347,9.1605,9.4842,269550.0],["2007-12-07",9.4926,9.4926,9.3161,9.4002,119250.0],["2007-12-10",9.4254,9.4548,9.2362,9.3245,153600.0],["2007-12-11",9.3539,9.5263,9.0344,9.0344,213000.0],["2007-12-12",9.3035,9.3497,8.8747,8.9966,295350.0],["2007-12-13",8.9251,9.1143,8.8873,9.0428,236400.0],["2007-12-14",8.9251,9.1143,8.7864,8.8158,192900.0],["2007-12-17",8.7443,8.8242,8.5005,8.5509,278550.0],["2007-12-18",8.6392,8.7443,8.4711,8.7107,405600.0],["2007-12-19",8.7149,8.8536,8.5888,8.7822,233400.0],["2007-12-20",8.8705,9.1731,8.6813,9.1605,329100.0],["2007-12-21",9.2909,9.6062,9.2404,9.4758,1231200.0],["2007-12-24",9.5221,9.8878,9.48,9.8836,139200.0],["2007-12-26",9.7575,9.7995,9.6482,9.6986,240000.0],["2007-12-27",9.6986,9.7911,9.2194,9.2194,268500.0],["2007-12-28",9.3119,9.5179,9.0891,9.1395,254550.0],["2007-12-31",9.1101,9.1143,8.9041,8.9041,310650.0],["2008-01-02",8.8915,9.0176,8.6645,8.7738,311550.0],["2008-01-03",8.7738,8.9335,8.6645,8.7822,326400.0],["2008-01-04",8.6645,8.9713,8.656,8.7906,576300.0],["2008-01-07",8.8452,9.4086,8.7948,9.3413,912000.0],["2008-01-08",9.3497,9.5221,9.1816,9.1816,614700.0],["2008-01-09",9.1437,9.6692,9.1437,9.6062,657000.0],["2008-01-10",9.4758,9.6692,9.3287,9.4002,482100.0],["2008-01-11",9.3287,9.5053,9.2194,9.2909,679350.0],["2008-01-14",9.3329,9.6692,9.1647,9.6062,582150.0],["2008-01-15",9.4548,9.85,9.4296,9.7617,603150.0],["2008-01-16",9.7533,10.0896,9.5515,10.0392,685950.0],["2008-01-17",10.056,10.1989,9.9173,9.9845,846000.0],["2008-01-18",9.9761,10.1359,9.5347,9.7407,863400.0],["2008-01-22",9.459,9.8416,9.2782,9.6188,522900.0],["2008-01-23",9.417,9.8458,9.396,9.665,890250.0],["2008-01-24",9.7407,10.0434,9.4632,9.892,462900.0],["2008-01-25",10.0139,10.0139,9.5347,9.7533,491100.0],["2008-01-28",9.7113,10.3208,9.459,10.3166,546150.0],["2008-01-29",10.3461,10.3713,10.0896,10.1905,787800.0],["2008-01-30",10.098,10.2662,9.9635,9.9887,581400.0],["2008-01-31",9.8788,10.3565,9.8788,10.255,619500.0],["2008-02-01",10.3142,10.6101,10.124,10.5425,445650.0],["2008-02-04",10.5087,10.6735,10.0944,10.1705,509700.0],["2008-02-05",9.9338,10.1324,9.6801,9.752,696000.0],["2008-02-06",9.8492,9.8492,9.5491,9.5787,421050.0],["2008-02-07",9.5195,9.9676,9.5195,9.9591,379500.0],["2008-02-08",9.8999,10.1113,9.7478,9.9929,301050.0],["2008-02-11",10.031,10.0944,9.8281,9.9634,241050.0],["2008-02-12",9.9507,10.1113,9.752,9.8915,349800.0],["2008-02-13",9.6717,9.7224,8.374,8.915,3884700.0],["2008-02-14",8.9235,8.9277,8.5642,8.8643,1163400.0],["2008-02-15",8.8178,8.9193,8.6741,8.7798,1254600.0],["2008-02-19",8.8305,8.8305,8.6529,8.7037,956550.0],["2008-02-20",8.6656,9.0461,8.6149,9.0207,657150.0],["2008-02-21",9.0038,9.0038,8.7206,8.7713,723600.0],["2008-02-22",8.7967,8.8136,8.4754,8.6318,665850.0],["2008-02-25",8.6191,8.7671,8.5388,8.7417,587550.0],["2008-02-26",8.6656,8.8136,8.4458,8.5895,947250.0],["2008-02-27",8.5177,8.6403,8.4754,8.4965,648750.0],["2008-02-28",8.4458,8.6529,8.4247,8.5304,626250.0],["2008-02-29",8.4458,8.6149,8.3275,8.3613,400950.0],["2008-03-03",8.4712,8.6825,8.4331,8.5134,1057650.0],["2008-03-04",8.4035,8.6656,8.3993,8.5599,712500.0],["2008-03-05",8.5853,8.7629,8.5092,8.7206,945000.0],["2008-03-06",8.6529,8.9531,8.5769,8.7586,883350.0],["2008-03-07",8.6487,8.9742,8.5599,8.8897,589650.0],["2008-03-10",8.915,8.9488,8.4585,8.4881,273150.0],["2008-03-11",8.7502,9.0418,8.6403,8.9615,468450.0],["2008-03-12",8.9742,9.2659,8.8558,8.97,855600.0],["2008-03-13",8.8474,9.1137,8.7375,9.0757,295350.0],["2008-03-14",9.1644,9.1982,8.8347,8.8728,551100.0],["2008-03-17",8.6445,8.9869,8.6445,8.7798,408000.0],["2008-03-18",8.9742,9.3969,8.5008,9.3039,577950.0],["2008-03-19",9.3377,9.3842,8.915,8.915,378450.0],["2008-03-20",9.0122,9.342,8.6741,9.1602,1327200.0],["2008-03-24",9.2152,9.4011,9.2025,9.2955,827550.0],["2008-03-25",9.2828,9.4054,8.9362,9.0545,563400.0],["2008-03-26",8.9911,9.0672,8.8939,8.9827,519450.0],["2008-03-27",8.9827,9.0841,8.8009,8.8263,420900.0],["2008-03-28",8.8347,8.9235,8.6825,8.7544,439650.0],["2008-03-31",8.7755,8.8389,8.5684,8.7248,372300.0],["2008-04-01",8.6825,8.8939,8.4543,8.4923,919200.0],["2008-04-02",8.4881,8.7121,8.4374,8.598,657750.0],["2008-04-03",8.5219,8.6107,8.4204,8.5895,235950.0],["2008-04-04",8.6149,8.7079,8.5346,8.6868,382200.0],["2008-04-07",8.7671,8.9784,8.6487,8.8347,373050.0],["2008-04-08",8.5092,8.8009,8.5092,8.7459,183750.0],["2008-04-09",8.7459,8.8093,8.6825,8.7164,605700.0],["2008-04-10",8.6952,8.8643,8.6572,8.7502,302850.0],["2008-04-11",8.6656,8.6994,8.3782,8.4289,376950.0],["2008-04-14",8.412,8.45,8.2767,8.3655,470250.0],["2008-04-15",8.374,8.7629,8.374,8.6234,888900.0],["2008-04-16",7.0001,7.6088,6.1463,6.5816,7186800.0],["2008-04-17",6.4506,6.7423,6.1124,6.1293,2487450.0],["2008-04-18",6.2393,6.2477,5.9434,6.2181,1464900.0],["2008-04-21",6.5182,6.7,6.421,6.4971,1585050.0],["2008-04-22",6.4802,6.569,6.1293,6.3027,931200.0],["2008-04-23",6.3709,6.3709,6.149,6.1917,511350.0],["2008-04-24",6.1746,6.3411,6.1106,6.324,607350.0],["2008-04-25",6.4136,6.4861,6.149,6.4477,515550.0],["2008-04-28",6.4264,6.5246,6.4051,6.4733,409500.0],["2008-04-29",6.4819,6.5459,6.3752,6.4307,293250.0],["2008-04-30",6.4392,6.5715,6.4264,6.5117,487500.0],["2008-05-01",6.4819,6.8105,6.4819,6.7208,486600.0],["2008-05-02",6.7592,6.8147,6.6568,6.7294,376200.0],["2008-05-05",6.7379,6.755,6.6142,6.708,269400.0],["2008-05-06",6.6526,6.6952,6.5373,6.644,231000.0],["2008-05-07",6.7977,7.4335,6.7977,7.0836,1264500.0],["2008-05-08",7.122,7.3609,6.6696,6.7763,741150.0],["2008-05-09",6.6782,6.8617,6.6782,6.7849,401850.0],["2008-05-12",6.8147,6.9598,6.6696,6.9086,324900.0],["2008-05-13",6.9086,7.0964,6.8958,7.075,369600.0],["2008-05-14",7.075,7.1902,6.9299,6.9385,375450.0],["2008-05-15",6.9257,7.0452,6.7891,7.0366,212700.0],["2008-05-16",7.0793,7.1945,6.7507,6.8275,303900.0],["2008-05-19",6.8105,6.9555,6.7721,6.8105,301050.0],["2008-05-20",6.7763,6.8403,6.6824,6.7977,296250.0],["2008-05-21",6.8275,7.0964,6.8275,6.9897,461250.0],["2008-05-22",6.9897,7.2116,6.7849,7.1689,379500.0],["2008-05-23",7.1902,7.1902,6.9555,7.0878,278850.0],["2008-05-27",7.0793,7.3311,7.0793,7.3054,198300.0],["2008-05-28",7.3353,7.5615,7.3012,7.4932,392250.0],["2008-05-29",7.4548,7.8986,7.2542,7.5871,371400.0],["2008-05-30",7.6042,7.6042,7.4249,7.5273,450000.0],["2008-06-02",7.4932,7.57,7.3524,7.3951,455850.0],["2008-06-03",7.4377,7.553,7.1774,7.3225,310650.0],["2008-06-04",7.2798,7.4548,7.25,7.3652,268050.0],["2008-06-05",7.3567,7.5401,7.203,7.4804,404250.0],["2008-06-06",7.4591,7.4761,7.2969,7.2969,300900.0],["2008-06-09",7.2884,7.3311,7.0878,7.1817,340500.0],["2008-06-10",7.139,7.3012,7.0238,7.139,508950.0],["2008-06-11",6.9854,7.1177,6.7806,6.9086,566250.0],["2008-06-12",6.755,7.0238,6.7166,6.8489,435750.0],["2008-06-13",6.9086,7.0366,6.8446,6.9897,248250.0],["2008-06-16",6.9769,7.0195,6.8361,6.9513,271800.0],["2008-06-17",6.9854,7.1476,6.8915,6.9129,241500.0],["2008-06-18",6.9043,6.9427,6.7977,6.8574,175200.0],["2008-06-19",6.8531,7.1433,6.8531,6.9171,238800.0],["2008-06-20",6.8915,6.9342,6.691,6.7294,800250.0],["2008-06-23",6.755,6.9129,6.6782,6.819,264300.0],["2008-06-24",6.755,7.0195,6.691,6.708,308250.0],["2008-06-25",6.7166,6.9043,6.691,6.8105,336150.0],["2008-06-26",6.6995,6.819,6.6483,6.6782,328500.0],["2008-06-27",6.6526,6.7763,6.5544,6.5587,1073100.0],["2008-06-30",6.5374,6.6483,6.4691,6.4947,455100.0],["2008-07-01",6.4349,6.5117,6.3496,6.4819,440700.0],["2008-07-02",6.4563,6.4648,6.2301,6.2941,323700.0],["2008-07-03",6.2984,6.452,6.2045,6.3923,215700.0],["2008-07-07",6.4179,6.4435,6.1533,6.2643,237300.0],["2008-07-08",6.2856,6.5416,6.0722,6.5374,354600.0],["2008-07-09",6.5502,6.5672,6.3368,6.3624,192300.0],["2008-07-10",6.3453,6.5416,6.3453,6.4605,228450.0],["2008-07-11",6.3923,6.6142,6.2301,6.6014,384750.0],["2008-07-14",6.6184,6.7208,6.4307,6.6312,262650.0],["2008-07-15",6.5075,6.947,6.3837,6.7849,690600.0],["2008-07-16",6.9427,7.1988,6.5971,7.0153,774450.0],["2008-07-17",6.947,7.1945,6.644,6.7166,558300.0],["2008-07-18",6.691,6.9001,6.6142,6.7806,331950.0],["2008-07-21",6.7934,7.0025,6.6056,6.8233,211800.0],["2008-07-22",6.7891,6.9214,6.6867,6.8787,420150.0],["2008-07-23",6.9218,7.1802,6.8917,7.1242,409050.0],["2008-07-24",7.1587,7.2664,7.0682,7.107,293100.0],["2008-07-25",7.163,7.2104,7.0209,7.0855,301800.0],["2008-07-28",7.0553,7.0898,6.784,6.896,324600.0],["2008-07-29",6.9046,7.1759,6.8787,7.1156,257850.0],["2008-07-30",7.1673,7.2965,7.1199,7.2319,492750.0],["2008-07-31",7.1501,7.3741,7.0381,7.1544,298050.0],["2008-08-01",7.1544,7.1932,7.0036,7.1587,202800.0],["2008-08-04",7.1716,7.2793,6.9993,7.2276,224550.0],["2008-08-05",7.3008,7.5679,7.2104,7.4904,452100.0],["2008-08-06",7.4602,7.4602,7.1845,7.1889,377250.0],["2008-08-07",7.1802,7.3741,7.1802,7.3396,356400.0],["2008-08-08",7.3611,7.6196,7.3611,7.5636,432750.0],["2008-08-11",7.5765,8.1795,7.5765,8.1408,463650.0],["2008-08-12",8.1321,8.5327,8.0632,8.4509,619800.0],["2008-08-13",8.4337,8.649,8.158,8.3777,813300.0],["2008-08-14",8.3217,8.3734,8.2441,8.2872,500400.0],["2008-08-15",8.4121,8.4897,7.9771,8.1149,541650.0],["2008-08-18",8.1451,8.4121,8.1278,8.2054,469950.0],["2008-08-19",8.1321,8.1968,8.0762,8.1838,306000.0],["2008-08-20",8.2011,8.4853,8.1623,8.2097,306450.0],["2008-08-21",8.1537,8.3949,8.0288,8.0718,214950.0],["2008-08-22",8.1192,8.3777,8.1192,8.2571,198000.0],["2008-08-25",8.2355,8.2528,8.0589,8.1063,222300.0],["2008-08-26",8.1063,8.1494,7.9771,8.1106,216150.0],["2008-08-27",8.0934,8.3561,8.0503,8.2743,210900.0],["2008-08-28",8.2786,8.3604,8.1968,8.3604,297450.0],["2008-08-29",8.3604,8.5586,8.2786,8.3906,305250.0],["2008-09-02",8.4724,8.593,8.2958,8.4078,268350.0],["2008-09-03",8.3777,8.6016,8.0977,8.3691,273450.0],["2008-09-04",8.3432,8.3432,7.9771,8.0159,443550.0],["2008-09-05",8.0159,8.2097,7.8306,8.0331,309750.0],["2008-09-08",8.1838,8.2614,8.0374,8.1752,372750.0],["2008-09-09",8.1924,8.4035,8.0589,8.1924,288750.0],["2008-09-10",8.3087,8.5327,8.1278,8.382,255150.0],["2008-09-11",8.326,8.3949,8.1106,8.3087,512250.0],["2008-09-12",8.2571,8.5543,8.2571,8.3604,395400.0],["2008-09-15",8.2829,8.6146,8.1623,8.1666,337800.0],["2008-09-16",8.0805,8.438,8.0245,8.4337,587550.0],["2008-09-17",8.3604,8.5069,8.0805,8.1968,621450.0],["2008-09-18",8.3647,9.0927,8.3647,8.6232,1602900.0],["2008-09-19",8.8859,9.0453,8.3518,8.5672,1515450.0],["2008-09-22",8.4767,8.6878,8.4164,8.5241,301050.0],["2008-09-23",8.5456,8.7782,8.4294,8.4509,441900.0],["2008-09-24",8.4466,8.4983,7.9642,7.9814,360000.0],["2008-09-25",8.0029,8.1838,7.99,8.0632,288300.0],["2008-09-26",7.8952,8.2355,7.8091,8.1881,384300.0],["2008-09-29",8.0977,8.2011,7.779,7.8909,441750.0],["2008-09-30",7.9383,7.9383,7.611,7.878,456900.0],["2008-10-01",7.8608,7.9254,7.6497,7.7919,254250.0],["2008-10-02",7.7445,7.8996,7.598,7.6153,259050.0],["2008-10-03",7.6971,8.0546,7.5119,7.5334,306300.0],["2008-10-06",7.4042,7.8005,6.9089,7.3051,471750.0],["2008-10-07",7.1027,7.4774,6.7667,6.7926,552450.0],["2008-10-08",6.7624,6.9907,6.3748,6.4135,845550.0],["2008-10-09",6.4825,6.8012,5.9656,5.9656,749100.0],["2008-10-10",5.8536,6.7667,5.5909,6.1465,1150950.0],["2008-10-13",6.2929,7.3181,6.2929,6.6246,351000.0],["2008-10-14",6.8141,6.8787,6.3532,6.5169,408000.0],["2008-10-15",5.6727,6.3274,5.4444,6.0302,1106100.0],["2008-10-16",6.0603,6.5772,5.8622,6.4049,895050.0],["2008-10-17",6.2068,6.6547,6.1034,6.2585,635700.0],["2008-10-20",6.3791,6.5901,6.2369,6.5428,336750.0],["2008-10-21",6.4911,6.7538,6.4825,6.5083,349650.0],["2008-10-22",6.4648,6.5692,6.3559,6.4648,397650.0],["2008-10-23",6.4822,6.7826,5.9641,6.2471,568500.0],["2008-10-24",5.8596,6.2253,5.6202,6.0556,413400.0],["2008-10-27",5.9685,6.3646,5.7856,5.9946,403650.0],["2008-10-28",6.0599,6.5257,5.9859,6.4952,451350.0],["2008-10-29",6.5257,6.8435,6.16,6.5431,538350.0],["2008-10-30",6.6911,7.0133,6.6171,6.9567,317550.0],["2008-10-31",6.9045,7.3224,6.8566,7.2092,544650.0],["2008-11-03",7.1831,7.2092,7.0046,7.0525,414450.0],["2008-11-04",7.2179,7.3659,6.6346,6.7913,367650.0],["2008-11-05",6.7739,6.7739,6.308,6.3168,513300.0],["2008-11-06",6.2036,6.5518,5.9206,6.2297,651300.0],["2008-11-07",6.2776,6.5693,6.2776,6.4691,375600.0],["2008-11-10",6.5867,6.6999,6.2123,6.2689,290550.0],["2008-11-11",6.2515,6.4256,6.1252,6.1992,271200.0],["2008-11-12",6.1252,6.4778,5.8945,5.9032,347700.0],["2008-11-13",5.9162,6.3559,5.7465,6.3516,444750.0],["2008-11-14",6.295,6.3603,5.9815,6.0773,311100.0],["2008-11-17",6.0294,6.3211,6.0207,6.1426,213300.0],["2008-11-18",6.1426,6.4038,6.0207,6.2602,436650.0],["2008-11-19",6.2471,6.4387,5.8335,5.8466,270000.0],["2008-11-20",5.8074,5.9946,5.5854,5.6202,765300.0],["2008-11-21",5.8597,6.4604,5.7334,6.1818,1052400.0],["2008-11-24",6.1078,6.6084,6.1078,6.3995,526950.0],["2008-11-25",6.4648,6.4865,6.0512,6.308,492000.0],["2008-11-26",6.2036,6.6563,6.2036,6.6433,372450.0],["2008-11-28",6.5257,6.9219,6.5257,6.9219,73350.0],["2008-12-01",6.7782,6.9001,6.0164,6.0904,397200.0],["2008-12-02",6.1905,6.4604,5.9641,6.0991,547950.0],["2008-12-03",5.9815,6.2384,5.7116,6.0904,645150.0],["2008-12-04",6.0512,6.3603,5.8988,6.0207,377400.0],["2008-12-05",5.9467,6.4125,5.8335,6.3472,424800.0],["2008-12-08",6.4604,6.5605,6.2558,6.4038,636750.0],["2008-12-09",6.3777,6.6302,6.1165,6.1774,344850.0],["2008-12-10",6.2384,6.3777,6.1078,6.1644,228300.0],["2008-12-11",6.0947,6.1862,5.8814,5.9641,364500.0],["2008-12-12",5.8814,6.2253,5.8814,6.1992,712950.0],["2008-12-15",6.2427,6.308,5.8945,5.9815,354150.0],["2008-12-16",6.0468,6.3908,5.9598,6.3429,480150.0],["2008-12-17",6.2689,6.5518,6.2602,6.369,273600.0],["2008-12-18",6.3777,6.6215,6.3037,6.4517,210600.0],["2008-12-19",6.6476,6.874,6.5954,6.6911,720000.0],["2008-12-22",6.6955,6.7434,6.3603,6.6346,394200.0],["2008-12-23",6.6955,6.8305,6.4082,6.4909,275550.0],["2008-12-24",6.5127,6.7739,6.4778,6.665,101250.0],["2008-12-26",6.7129,6.7477,6.5823,6.7303,94350.0],["2008-12-29",6.739,6.739,6.5214,6.5867,135150.0],["2008-12-30",6.652,6.8783,6.5954,6.8392,280200.0],["2008-12-31",6.874,7.0742,6.813,6.9349,356100.0],["2009-01-02",6.9611,7.022,6.8348,6.9175,198600.0],["2009-01-05",6.9349,6.948,6.6607,6.7826,274050.0],["2009-01-06",6.8522,6.9654,6.5823,6.7913,243600.0],["2009-01-07",6.6868,6.7608,6.443,6.5431,254850.0],["2009-01-08",6.5431,6.8696,6.517,6.8174,281400.0],["2009-01-09",6.7956,6.9654,6.6955,6.7173,338850.0],["2009-01-12",6.6955,6.9567,6.6389,6.8566,287100.0],["2009-01-13",6.8305,6.9654,6.7477,6.8392,277650.0],["2009-01-14",6.7347,6.9088,6.6781,6.7086,270000.0],["2009-01-15",6.7042,6.7652,6.4648,6.7608,622950.0],["2009-01-16",6.6911,6.7913,6.3168,6.7695,740550.0],["2009-01-20",6.6694,6.7695,6.4212,6.5301,438000.0],["2009-01-21",6.5867,6.8914,6.443,6.8522,362700.0],["2009-01-22",6.7086,6.813,6.5039,6.6737,267450.0],["2009-01-23",6.504,6.7303,6.4865,6.6346,262050.0],["2009-01-26",6.665,6.9132,6.6563,6.8,160950.0],["2009-01-27",6.8,7.0525,6.7695,6.9654,295650.0],["2009-01-28",7.0438,7.0438,6.7303,6.7695,506400.0],["2009-01-29",6.7216,6.7434,6.5823,6.6346,283200.0],["2009-01-30",6.6911,6.7303,6.5605,6.6694,346050.0],["2009-02-02",6.591,6.7042,6.4865,6.4865,557850.0],["2009-02-03",6.5518,6.7347,6.443,6.6607,335400.0],["2009-02-04",6.7179,6.8236,6.6431,6.7575,308100.0],["2009-02-05",6.7179,6.8103,6.6475,6.7575,296400.0],["2009-02-06",6.7311,6.9688,6.7311,6.8852,366900.0],["2009-02-09",6.8412,7.0173,6.6959,6.8412,141000.0],["2009-02-10",6.8236,6.8764,6.3085,6.4141,521700.0],["2009-02-11",6.5066,7.2374,6.5066,6.9292,733350.0],["2009-02-12",6.8236,7.2198,6.7487,6.8808,610200.0],["2009-02-13",6.9072,7.0349,6.7795,6.8148,442950.0],["2009-02-17",6.7267,6.894,6.6475,6.7663,288600.0],["2009-02-18",6.8676,7.0041,6.828,6.9116,462300.0],["2009-02-19",6.9644,7.1141,6.8236,6.8368,192150.0],["2009-02-20",6.7619,7.1361,6.7619,7.0217,319800.0],["2009-02-23",7.0393,7.1097,6.7707,6.8059,361800.0],["2009-02-24",6.9116,6.9908,6.7267,6.9204,351300.0],["2009-02-25",6.9336,7.1053,6.7663,6.9336,738600.0],["2009-02-26",6.9644,7.0921,6.7443,6.7751,707100.0],["2009-02-27",6.7135,6.8632,6.6034,6.7663,517800.0],["2009-03-02",6.7047,6.7487,6.5286,6.5418,557850.0],["2009-03-03",6.621,6.8015,6.577,6.6255,816000.0],["2009-03-04",6.7091,6.7795,6.6166,6.6827,285150.0],["2009-03-05",6.5814,6.6783,6.445,6.4934,629250.0],["2009-03-06",6.5242,6.6166,6.4009,6.5594,378600.0],["2009-03-09",6.4802,6.511,6.216,6.2513,338400.0],["2009-03-10",6.3657,6.3833,6.2248,6.3261,584400.0],["2009-03-11",6.3437,6.4494,6.1632,6.2116,387300.0],["2009-03-12",6.1676,6.4141,6.0796,6.3701,451350.0],["2009-03-13",6.3701,6.5198,6.2425,6.3745,269250.0],["2009-03-16",6.3965,6.511,6.2425,6.2865,292050.0],["2009-03-17",6.2645,6.4318,6.2645,6.4274,351600.0],["2009-03-18",6.4229,6.7223,6.4141,6.6695,365550.0],["2009-03-19",6.7267,6.7267,6.6211,6.6431,234600.0],["2009-03-20",6.7047,6.9248,6.6299,6.7663,529500.0],["2009-03-23",6.9072,7.0481,6.8103,7.0305,456600.0],["2009-03-24",6.9204,6.9512,6.6166,6.6387,458850.0],["2009-03-25",6.7047,6.7883,6.4494,6.6739,339300.0],["2009-03-26",6.7399,6.8676,6.6695,6.8324,389550.0],["2009-03-27",6.8103,6.8676,6.5374,6.5506,524850.0],["2009-03-30",6.3877,6.6078,6.2953,6.5946,381750.0],["2009-03-31",6.6871,6.7707,6.4053,6.5902,969900.0],["2009-04-01",6.5066,6.577,6.3041,6.4714,465750.0],["2009-04-02",6.6211,6.916,6.5594,6.8544,496050.0],["2009-04-03",6.8588,6.8588,6.7047,6.8588,410100.0],["2009-04-06",6.7619,6.8412,6.6166,6.7531,164550.0],["2009-04-07",6.6519,6.7839,6.6519,6.6915,271200.0],["2009-04-08",6.7135,6.828,6.6959,6.8236,167700.0],["2009-04-09",6.8588,7.0921,6.7971,7.0657,299850.0],["2009-04-13",6.9248,7.1009,6.9116,7.0129,273600.0],["2009-04-14",6.9336,7.0569,6.8808,7.004,219900.0],["2009-04-15",7.0437,8.36,7.0437,7.6512,1738200.0],["2009-04-16",7.7656,7.9241,7.4795,7.9021,1010100.0],["2009-04-17",7.9241,8.0078,7.6952,7.7348,637650.0],["2009-04-20",7.6248,7.748,7.594,7.6556,346650.0],["2009-04-21",7.6072,7.8053,7.5719,7.7921,448500.0],["2009-04-22",7.7876,8.1479,7.7253,7.9344,577950.0],["2009-04-23",7.8766,8.0055,7.6631,7.8677,271800.0],["2009-04-24",7.9121,8.05,7.8454,7.881,439800.0],["2009-04-27",7.7565,8.05,7.6898,7.9255,364500.0],["2009-04-28",7.881,8.1701,7.8677,8.0278,498900.0],["2009-04-29",8.0634,8.2146,7.9833,8.0189,507900.0],["2009-04-30",8.0545,8.0856,7.8632,7.9522,914100.0],["2009-05-01",7.7832,8.0767,7.7832,7.9789,492150.0],["2009-05-04",8.0589,8.0856,7.9166,8.0411,463500.0],["2009-05-05",7.7832,8.0856,7.7832,8.0589,525600.0],["2009-05-06",8.1345,8.2057,7.8988,7.9655,305250.0],["2009-05-07",8.0634,8.0812,7.7387,7.8143,324300.0],["2009-05-08",7.9344,8.0233,7.7609,7.921,300300.0],["2009-05-11",7.8054,7.9255,7.712,7.8721,295800.0],["2009-05-12",8.1078,8.1078,7.7476,7.8454,257100.0],["2009-05-13",7.7609,7.8143,7.6142,7.6942,269100.0],["2009-05-14",7.752,7.8632,7.5608,7.8099,722550.0],["2009-05-15",7.7965,7.9032,7.6097,7.6364,278700.0],["2009-05-18",7.7298,7.8143,7.6364,7.8099,244500.0],["2009-05-19",7.841,7.841,7.6898,7.7698,267150.0],["2009-05-20",7.8054,7.8365,7.6275,7.6408,357000.0],["2009-05-21",7.5608,7.7387,7.5474,7.632,229650.0],["2009-05-22",7.6586,7.7565,7.5163,7.5297,163500.0],["2009-05-26",7.5474,8.1078,7.4096,7.9833,421800.0],["2009-05-27",7.9522,8.139,7.9032,7.9477,363450.0],["2009-05-28",7.9878,7.9878,7.6631,7.8543,250800.0],["2009-05-29",7.8543,7.9966,7.6675,7.7743,492150.0],["2009-06-01",7.9255,8.3213,7.9255,8.2368,447000.0],["2009-06-02",8.1745,8.5081,8.1256,8.4992,536850.0],["2009-06-03",8.4014,8.5526,8.3391,8.5526,184950.0],["2009-06-04",8.5748,8.686,8.4592,8.6816,298200.0],["2009-06-05",8.686,8.775,8.4814,8.517,283800.0],["2009-06-08",8.4547,8.6282,8.3169,8.3702,248100.0],["2009-06-09",8.4414,8.5615,8.2413,8.2902,280500.0],["2009-06-10",8.3836,8.4281,8.0456,8.1745,349800.0],["2009-06-11",8.2235,8.3347,8.1568,8.1701,184650.0],["2009-06-12",8.1301,8.2101,7.9477,8.0144,378450.0],["2009-06-15",7.8944,7.9611,7.7832,7.9522,196350.0],["2009-06-16",7.9655,8.0634,7.8499,7.8855,178800.0],["2009-06-17",7.8677,8.3836,7.8276,8.2946,349950.0],["2009-06-18",8.259,8.6149,8.2057,8.5481,258000.0],["2009-06-19",8.6504,8.6682,8.2946,8.2991,445950.0],["2009-06-22",8.3258,8.388,8.1301,8.1301,227250.0],["2009-06-23",8.2146,8.2991,8.1479,8.1479,198450.0],["2009-06-24",8.2146,8.3169,8.1701,8.2902,274500.0],["2009-06-25",8.308,8.5481,8.2946,8.517,232350.0],["2009-06-26",8.4414,8.4681,8.0945,8.2146,1243350.0],["2009-06-29",8.2235,8.3258,8.1479,8.2057,260700.0],["2009-06-30",8.2368,8.2724,7.9166,7.9522,654600.0],["2009-07-01",8.0322,8.2946,7.9833,8.2635,440850.0],["2009-07-02",8.1479,8.3124,7.97,7.9878,441750.0],["2009-07-06",8.0055,8.1568,7.8721,7.97,339300.0],["2009-07-07",7.9966,8.0545,7.8276,7.8276,213000.0],["2009-07-08",7.8855,8.0278,7.7476,7.8543,224100.0],["2009-07-09",7.9121,7.9121,7.7476,7.752,186750.0],["2009-07-10",7.7342,7.9033,7.6764,7.7565,182100.0],["2009-07-13",7.7654,8.0322,7.5964,7.9878,379200.0],["2009-07-14",7.9655,8.1568,7.9655,8.1212,210450.0],["2009-07-15",8.2012,8.3258,7.9611,8.2902,453900.0],["2009-07-16",8.2235,8.4281,7.8855,8.4058,285300.0],["2009-07-17",8.4192,8.4503,8.2546,8.4236,257250.0],["2009-07-20",8.4503,8.4503,8.2235,8.4147,318300.0],["2009-07-21",8.4592,8.5126,8.3302,8.4592,174300.0],["2009-07-22",8.4906,8.7242,8.293,8.5086,182850.0],["2009-07-23",8.4772,8.7063,8.3424,8.5715,282300.0],["2009-07-24",8.5311,8.6029,8.4277,8.5356,144600.0],["2009-07-27",8.4996,8.5985,8.4098,8.5356,212700.0],["2009-07-28",8.5041,8.5715,8.3828,8.4817,229350.0],["2009-07-29",8.3918,8.4682,8.3379,8.4188,577200.0],["2009-07-30",8.4277,8.6569,8.3469,8.5985,424800.0],["2009-07-31",8.5401,8.6119,8.3828,8.3873,235800.0],["2009-08-03",8.4233,8.4233,8.1088,8.2391,312900.0],["2009-08-04",8.2076,8.3783,8.1717,8.2031,166500.0],["2009-08-05",8.2346,8.2391,7.8797,7.8976,669150.0],["2009-08-06",7.956,8.0953,7.8797,7.8931,504750.0],["2009-08-07",8.0324,8.0953,7.9471,7.965,419250.0],["2009-08-10",7.8931,7.965,7.8392,7.8617,226950.0],["2009-08-11",7.8527,7.9381,7.7314,7.8392,748200.0],["2009-08-12",7.8662,8.1852,7.8662,8.0953,288750.0],["2009-08-13",8.1492,8.1896,8.0279,8.0998,155400.0],["2009-08-14",8.1043,8.1268,7.8482,7.9605,193050.0],["2009-08-17",7.8572,7.9515,7.8168,7.8527,108750.0],["2009-08-18",7.8707,7.9336,7.7539,7.8662,205500.0],["2009-08-19",7.8303,8.01,7.8168,8.0055,116850.0],["2009-08-20",7.965,8.0144,7.8842,8.001,153000.0],["2009-08-21",8.1043,8.3154,7.9111,8.293,321000.0],["2009-08-24",8.2885,8.3109,8.1357,8.1941,145500.0],["2009-08-25",8.2525,8.2615,8.1088,8.1447,210900.0],["2009-08-26",8.1133,8.1717,8.0055,8.0594,255150.0],["2009-08-27",8.0908,8.1088,7.8887,8.0639,262500.0],["2009-08-28",8.1043,8.1268,7.9201,7.9381,144000.0],["2009-08-31",7.8527,8.0055,7.8168,7.9426,504600.0],["2009-09-01",7.8572,8.0818,7.8168,7.9246,490350.0],["2009-09-02",7.9291,7.9785,7.8707,7.8842,414450.0],["2009-09-03",7.8976,7.9156,7.7719,7.8617,164700.0],["2009-09-04",7.8707,7.956,7.7494,7.9426,213750.0],["2009-09-08",7.9605,7.9605,7.7719,7.9201,205800.0],["2009-09-09",7.9336,8.1223,7.8572,8.0549,196950.0],["2009-09-10",8.0234,8.0639,7.9426,8.0279,101250.0],["2009-09-11",8.0144,8.0504,7.9426,7.9515,77850.0],["2009-09-14",7.9201,7.9965,7.8752,7.9201,134100.0],["2009-09-15",7.9471,8.0279,7.8617,8.0099,205650.0],["2009-09-16",8.0099,8.0189,7.8662,7.8931,217050.0],["2009-09-17",7.9066,8.0414,7.8617,7.974,174000.0],["2009-09-18",7.9785,8.0504,7.9516,7.983,345150.0],["2009-09-21",7.9246,8.0414,7.9156,7.992,123900.0],["2009-09-22",8.0369,8.0773,7.9066,7.9111,100200.0],["2009-09-23",7.9336,8.1043,7.8392,7.9875,184050.0],["2009-09-24",8.0189,8.0234,7.8887,8.0055,170250.0],["2009-09-25",7.9605,8.0639,7.9066,7.983,117600.0],["2009-09-28",8.0369,8.266,7.9201,8.2166,234300.0],["2009-09-29",8.2121,8.3469,8.1312,8.2121,199800.0],["2009-09-30",8.1941,8.3199,7.9695,8.248,393000.0],["2009-10-01",8.2301,8.2301,8.0324,8.1312,236400.0],["2009-10-02",8.0818,8.2256,8.0818,8.1312,234000.0],["2009-10-05",8.1447,8.2525,8.0684,8.1133,256800.0],["2009-10-06",8.1852,8.2795,8.1133,8.2795,151650.0],["2009-10-07",8.2256,8.2525,8.1627,8.1717,137400.0],["2009-10-08",8.2076,8.3424,8.1717,8.1762,385950.0],["2009-10-09",8.2391,8.4637,8.2031,8.4232,425700.0],["2009-10-12",8.4322,8.576,8.4277,8.4951,258450.0],["2009-10-13",8.5086,8.5086,8.3154,8.4322,142350.0],["2009-10-14",8.5535,9.434,8.5535,9.1959,1004850.0],["2009-10-15",9.151,9.3172,9.151,9.3083,365400.0],["2009-10-16",9.2723,9.2993,9.151,9.2499,406650.0],["2009-10-19",9.3083,9.5014,9.2588,9.4879,429900.0],["2009-10-20",9.47,9.47,9.2094,9.3217,316500.0],["2009-10-21",9.3353,9.3353,9.045,9.0722,577050.0],["2009-10-22",9.0858,9.1947,8.8772,9.1902,313650.0],["2009-10-23",9.1902,9.2083,8.8182,8.9044,432000.0],["2009-10-26",8.9407,9.0178,8.8091,8.8228,479850.0],["2009-10-27",8.8772,9.0722,8.8046,9.0541,499350.0],["2009-10-28",9.0586,9.0768,8.8999,8.9089,341250.0],["2009-10-29",9.0042,9.0768,8.9089,8.9724,303450.0],["2009-10-30",8.9362,9.0087,8.8046,8.9588,408450.0],["2009-11-02",9.0269,9.0722,8.6549,8.8318,311700.0],["2009-11-03",8.7456,8.8137,8.6776,8.8137,165300.0],["2009-11-04",8.8817,8.9044,8.723,8.7411,215250.0],["2009-11-05",8.7955,8.9997,8.723,8.9861,226050.0],["2009-11-06",8.9226,9.0586,8.8636,8.9407,145950.0],["2009-11-09",9.036,9.0859,8.9498,9.0768,160650.0],["2009-11-10",9.0087,9.1221,9.0087,9.0768,175500.0],["2009-11-11",9.163,9.2038,9.0178,9.1539,160500.0],["2009-11-12",9.1085,9.2809,8.8817,8.8999,235800.0],["2009-11-13",8.9543,9.1357,8.85,9.0133,117300.0],["2009-11-16",9.104,9.3671,8.8681,9.2991,148950.0],["2009-11-17",9.231,9.3671,9.1993,9.3036,58800.0],["2009-11-18",9.3172,9.3172,9.1856,9.2764,60150.0],["2009-11-19",9.1902,9.1902,8.9089,8.9679,153150.0],["2009-11-20",8.9407,9.0178,8.9407,8.9588,127500.0],["2009-11-23",9.0949,9.3081,9.0178,9.1448,157050.0],["2009-11-24",9.1766,9.2038,9.0269,9.163,99750.0],["2009-11-25",9.172,9.2265,9.0632,9.0632,94350.0],["2009-11-27",8.8046,9.0178,8.791,8.791,94950.0],["2009-11-30",8.7865,8.9679,8.5551,8.9316,421950.0],["2009-12-01",8.9226,9.0178,8.8953,8.9271,154950.0],["2009-12-02",8.9316,9.1539,8.918,8.9498,165750.0],["2009-12-03",9.0042,9.0541,8.8273,8.85,155850.0],["2009-12-04",9.0223,9.1993,8.977,9.0949,279450.0],["2009-12-07",9.0722,9.2764,9.0722,9.2673,153750.0],["2009-12-08",9.1811,9.3444,9.1312,9.172,275550.0],["2009-12-09",9.1494,9.1675,8.9362,9.0722,340200.0],["2009-12-10",9.1312,9.1766,9.0405,9.1267,141300.0],["2009-12-11",9.1403,9.2628,9.1176,9.2355,95250.0],["2009-12-14",9.2764,9.4624,9.2083,9.4624,180450.0],["2009-12-15",9.4125,9.544,9.29,9.476,279150.0],["2009-12-16",9.5667,9.6393,9.4624,9.5667,220200.0],["2009-12-17",9.5213,9.5485,9.3263,9.358,135300.0],["2009-12-18",9.4397,9.5485,9.3217,9.4714,645300.0],["2009-12-21",9.5304,9.8162,9.4986,9.6755,177900.0],["2009-12-22",9.7164,9.8207,9.6257,9.6892,120150.0],["2009-12-23",9.7345,9.8434,9.5984,9.8162,134100.0],["2009-12-24",9.8162,9.9114,9.8026,9.8887,76950.0],["2009-12-28",9.9341,9.9659,9.8389,9.8797,138150.0],["2009-12-29",9.9296,9.9795,9.8706,9.9024,107400.0],["2009-12-30",9.8842,9.9613,9.7753,9.8706,134400.0],["2009-12-31",9.8978,9.9568,9.73,9.7345,213000.0],["2010-01-04",9.7481,9.8615,9.5758,9.6619,407250.0],["2010-01-05",9.6256,9.9795,9.544,9.7118,351900.0],["2010-01-06",9.6756,10.1836,9.6756,9.9069,445650.0],["2010-01-07",9.8706,10.0475,9.7073,9.9613,119550.0],["2010-01-08",9.9114,10.1156,9.8661,10.052,243450.0],["2010-01-11",10.0657,10.0838,9.8298,9.8479,228000.0],["2010-01-12",9.8207,9.9885,9.7844,9.8298,246450.0],["2010-01-13",9.8797,9.9613,9.8434,9.8933,194550.0],["2010-01-14",9.8978,10.111,9.8525,9.9976,197400.0],["2010-01-15",10.043,10.0657,9.798,9.9749,278400.0],["2010-01-19",10.0203,10.1246,9.9613,10.0248,339900.0],["2010-01-20",9.9296,10.0112,9.6393,9.8071,233400.0],["2010-01-21",9.7935,9.9341,9.7254,9.7527,291600.0],["2010-01-22",9.7209,9.9432,9.6211,9.6619,188850.0],["2010-01-25",9.6982,9.6982,9.5259,9.6211,197550.0],["2010-01-26",9.6166,9.7391,9.5168,9.5259,260850.0],["2010-01-27",9.4397,9.6211,9.3671,9.612,284100.0],["2010-01-28",9.5984,9.6483,9.3444,9.4125,275400.0],["2010-01-29",9.4669,9.5758,9.2991,9.2991,323400.0],["2010-02-01",9.3263,9.5848,9.3263,9.4986,156450.0],["2010-02-02",9.476,9.6619,9.4533,9.6347,268200.0],["2010-02-03",9.5758,9.6574,9.4533,9.603,175950.0],["2010-02-04",9.5621,9.6393,9.3671,9.3898,241950.0],["2010-02-05",9.3762,9.544,9.3217,9.5349,255450.0],["2010-02-08",9.5576,9.603,9.4533,9.5349,171450.0],["2010-02-09",9.6574,9.6801,9.4624,9.6574,200250.0],["2010-02-10",9.6941,10.0147,9.6757,9.8544,332250.0],["2010-02-11",9.7994,9.9873,9.7948,9.9506,224400.0],["2010-02-12",9.8911,9.9873,9.8452,9.9735,339000.0],["2010-02-16",9.9918,10.0285,9.859,9.9552,209100.0],["2010-02-17",10.0102,10.0422,9.8819,10.0193,121350.0],["2010-02-18",10.001,10.1247,9.9552,10.1064,136800.0],["2010-02-19",10.1155,10.1797,9.7994,10.1155,368250.0],["2010-02-22",10.1247,10.1247,10.0239,10.0468,148200.0],["2010-02-23",10.0651,10.0926,9.946,9.9918,309300.0],["2010-02-24",9.9964,10.1797,9.9964,10.0926,162750.0],["2010-02-25",9.9598,10.0651,9.9414,10.0422,243900.0],["2010-02-26",10.0331,10.0697,9.9414,10.0606,766500.0],["2010-03-01",10.0789,10.3217,10.0606,10.2484,216450.0],["2010-03-02",10.2346,10.3171,10.2072,10.3125,112800.0],["2010-03-03",10.3583,10.4408,10.285,10.2896,219600.0],["2010-03-04",10.34,10.34,10.2255,10.3125,106500.0],["2010-03-05",10.3858,10.4408,10.2759,10.308,264750.0],["2010-03-08",10.3354,10.3538,10.2438,10.253,195450.0],["2010-03-09",10.2163,10.2942,10.1705,10.2026,156750.0],["2010-03-10",10.1751,10.3171,10.088,10.1247,224550.0],["2010-03-11",10.0514,10.1568,10.0147,10.1339,185100.0],["2010-03-12",10.1705,10.1705,10.0377,10.0789,178200.0],["2010-03-15",10.056,10.143,10.0468,10.1201,262950.0],["2010-03-16",10.1247,10.2346,10.0697,10.1568,243600.0],["2010-03-17",10.1476,10.253,10.1476,10.1934,175800.0],["2010-03-18",10.2117,10.2301,10.1247,10.1705,310050.0],["2010-03-19",10.2346,10.2346,10.0285,10.0468,277650.0],["2010-03-22",10.0147,10.1155,10.001,10.0377,423150.0],["2010-03-23",10.0102,10.2301,9.9873,10.2026,150750.0],["2010-03-24",10.1843,10.2209,10.0789,10.143,147000.0],["2010-03-25",10.2072,10.4042,10.0926,10.2621,252750.0],["2010-03-26",10.3217,10.4133,10.198,10.2117,277050.0],["2010-03-29",10.2621,10.3217,10.1797,10.2576,125850.0],["2010-03-30",10.2896,10.3629,10.2026,10.3034,147900.0],["2010-03-31",10.2438,10.3446,10.2438,10.2805,259050.0],["2010-04-01",10.2805,10.395,10.2713,10.3309,173550.0],["2010-04-05",10.3492,10.5049,10.3354,10.4729,144000.0],["2010-04-06",10.3904,10.4912,10.3904,10.4042,157050.0],["2010-04-07",10.3767,10.6012,9.9369,10.5187,256350.0],["2010-04-08",10.537,10.6928,10.5233,10.5233,168300.0],["2010-04-09",10.5049,10.6012,10.4775,10.5553,131400.0],["2010-04-12",10.5416,10.6745,10.4729,10.5691,180000.0],["2010-04-13",10.5737,10.6974,10.537,10.6836,191700.0],["2010-04-14",10.4225,10.5508,10.0651,10.1247,1354650.0],["2010-04-15",10.1155,10.3446,9.8498,10.2438,657900.0],["2010-04-16",10.2484,10.3263,9.9964,10.0102,630150.0],["2010-04-19",10.0102,10.0239,9.8819,9.9414,437250.0],["2010-04-20",9.9506,10.0743,9.9277,10.0468,518700.0],["2010-04-21",10.107,10.1347,9.9589,10.0838,303450.0],["2010-04-22",10.0191,10.1718,9.9959,10.1347,316950.0],["2010-04-23",10.1116,10.1718,10.0283,10.1671,318300.0],["2010-04-26",10.181,10.2643,10.1116,10.1162,162150.0],["2010-04-27",10.107,10.2042,10.0005,10.0329,262500.0],["2010-04-28",10.0376,10.144,9.871,10.0561,443700.0],["2010-04-29",10.0885,10.1347,9.8571,10.1116,405750.0],["2010-04-30",10.1116,10.1579,9.945,9.945,348150.0],["2010-05-03",10.019,10.0607,9.8941,9.9959,312300.0],["2010-05-04",9.8987,9.9496,9.6997,9.908,260250.0],["2010-05-05",9.8339,9.982,9.7877,9.8062,179700.0],["2010-05-06",9.7645,9.8802,9.1398,9.6211,407700.0],["2010-05-07",9.5748,9.7553,9.4591,9.5331,390150.0],["2010-05-10",9.8802,9.9357,9.7321,9.8571,359100.0],["2010-05-11",9.7877,9.945,9.7877,9.8571,226350.0],["2010-05-12",9.871,10.0376,9.8339,10.0144,337050.0],["2010-05-13",10.0144,10.1209,9.9496,10.0098,245700.0],["2010-05-14",9.9728,10.07,9.9404,10.07,270000.0],["2010-05-17",10.0885,10.1579,9.8247,10.1533,229650.0],["2010-05-18",10.1764,10.1903,9.9358,9.9496,127500.0],["2010-05-19",9.9357,10.181,9.8571,10.144,267150.0],["2010-05-20",9.9543,9.9543,9.3434,9.3619,359100.0],["2010-05-21",9.2647,9.4915,9.1861,9.436,481500.0],["2010-05-24",9.436,9.4915,9.3249,9.3527,180450.0],["2010-05-25",9.1305,9.2323,9.0195,9.1352,293100.0],["2010-05-26",9.149,9.2647,9.0241,9.0426,644700.0],["2010-05-27",9.2092,9.385,9.1074,9.3573,250200.0],["2010-05-28",9.3203,9.436,9.2138,9.3064,251550.0],["2010-06-01",9.2138,9.4776,9.2138,9.237,425100.0],["2010-06-02",9.2555,9.5655,9.149,9.51,299700.0],["2010-06-03",9.547,9.6442,9.4869,9.5563,186600.0],["2010-06-04",9.3897,9.436,9.1028,9.1259,237900.0],["2010-06-07",9.149,9.1907,8.9454,8.9547,171450.0],["2010-06-08",8.9639,9.0333,8.8205,8.9315,142500.0],["2010-06-09",8.9824,9.0241,8.8158,8.8529,245400.0],["2010-06-10",8.9547,9.0333,8.8529,9.0148,228450.0],["2010-06-11",8.8991,9.2046,8.7973,9.1999,409200.0],["2010-06-14",9.2508,9.3249,9.0704,9.0842,198300.0],["2010-06-15",9.0935,9.3064,9.0565,9.2879,266400.0],["2010-06-16",9.1953,9.4498,9.1953,9.348,152700.0],["2010-06-17",9.3943,9.3943,9.2462,9.3203,128850.0],["2010-06-18",9.3388,9.4313,9.2647,9.2971,384900.0],["2010-06-21",9.436,9.436,9.1444,9.1999,117750.0],["2010-06-22",9.2184,9.3665,9.0426,9.0472,157950.0],["2010-06-23",9.0102,9.0889,8.9315,8.9686,218550.0],["2010-06-24",8.8853,9.0195,8.8205,8.8436,265500.0],["2010-06-25",8.8945,9.1213,8.8112,9.0241,531450.0],["2010-06-28",9.0287,9.1583,8.9038,9.0657,152550.0],["2010-06-29",8.8714,8.9408,8.6539,8.7187,310650.0],["2010-06-30",8.7464,8.8714,8.6631,8.7696,334800.0],["2010-07-01",8.7557,8.876,8.5197,8.6955,242850.0],["2010-07-02",8.7788,8.8945,8.5845,8.8297,291000.0],["2010-07-06",8.9269,8.9732,8.5891,8.6122,245400.0],["2010-07-07",8.6539,8.8482,8.5937,8.8251,224250.0],["2010-07-08",8.9176,8.9686,8.8344,8.9686,129750.0],["2010-07-09",8.9732,9.0565,8.9176,9.0472,120900.0],["2010-07-12",9.0195,9.2555,8.9824,9.0241,286350.0],["2010-07-13",9.1675,9.3712,9.1166,9.3527,324450.0],["2010-07-14",9.3434,10.2689,9.3156,10.2551,825000.0],["2010-07-15",10.2366,10.2967,9.9774,10.1579,539400.0],["2010-07-16",10.0561,10.1301,9.9311,10.0607,505200.0],["2010-07-19",10.0653,10.2875,10.0191,10.1255,668550.0],["2010-07-20",10.0468,10.3939,9.9496,10.3846,397800.0],["2010-07-21",10.394,10.4127,10.1929,10.1976,239100.0],["2010-07-22",10.3566,10.4922,10.1228,10.3753,298800.0],["2010-07-23",10.2771,10.4828,10.2677,10.4782,329100.0],["2010-07-26",10.5296,10.8008,10.4174,10.7961,255300.0],["2010-07-27",10.8195,11.072,10.7306,10.9457,337200.0],["2010-07-28",10.8943,10.9831,10.5997,10.6137,309600.0],["2010-07-29",10.7353,10.7353,10.3285,10.4548,376200.0],["2010-07-30",10.2958,10.6558,10.2911,10.4454,207450.0],["2010-08-02",10.6418,10.7306,10.4267,10.6231,230250.0],["2010-08-03",10.6091,10.7026,10.422,10.4267,165300.0],["2010-08-04",10.4501,10.6231,10.4501,10.5109,141600.0],["2010-08-05",10.4267,10.5483,10.2958,10.3426,165750.0],["2010-08-06",10.3005,10.3893,10.1602,10.2958,386250.0],["2010-08-09",10.3098,10.3098,10.2257,10.2865,717000.0],["2010-08-10",10.1555,10.2444,10.076,10.1088,588300.0],["2010-08-11",9.9872,9.9872,9.8236,9.8469,413700.0],["2010-08-12",9.6739,9.7908,9.6319,9.7347,332850.0],["2010-08-13",9.6739,9.8282,9.557,9.7254,269850.0],["2010-08-16",9.7067,9.8563,9.6319,9.7113,277950.0],["2010-08-17",9.8282,9.9311,9.6973,9.8843,248700.0],["2010-08-18",9.8423,9.9358,9.7441,9.8469,157050.0],["2010-08-19",9.8095,9.8797,9.4869,9.5804,265350.0],["2010-08-20",9.6178,9.8797,9.6178,9.7815,502200.0],["2010-08-23",9.8937,9.9498,9.6739,9.6973,352500.0],["2010-08-24",9.6178,9.6786,9.515,9.515,290700.0],["2010-08-25",9.4776,9.716,9.3981,9.6786,187500.0],["2010-08-26",9.7441,9.8002,9.6412,9.688,157500.0],["2010-08-27",9.7955,10.0059,9.6833,9.9592,300750.0],["2010-08-30",9.9451,9.9872,9.7113,9.716,227400.0],["2010-08-31",9.702,9.9451,9.6739,9.702,417900.0],["2010-09-01",9.8095,10.1789,9.7908,10.1649,282750.0],["2010-09-02",10.1135,10.3145,10.0714,10.2818,319350.0],["2010-09-03",10.3706,10.4828,10.1929,10.2818,321450.0],["2010-09-07",10.2911,10.3098,10.1696,10.1883,186750.0],["2010-09-08",10.249,10.3472,10.2303,10.2865,207000.0],["2010-09-09",10.3987,10.4688,10.2677,10.3613,149400.0],["2010-09-10",10.3005,10.4735,10.3005,10.3846,192900.0],["2010-09-13",10.5109,10.6465,10.4641,10.6137,227700.0],["2010-09-14",10.6137,10.7213,10.553,10.5763,140250.0],["2010-09-15",10.5623,10.7306,10.4735,10.6932,168600.0],["2010-09-16",10.6792,10.6886,10.4501,10.5904,124350.0],["2010-09-17",10.7119,10.7774,10.5343,10.754,439800.0],["2010-09-20",10.8101,10.927,10.6932,10.9223,476250.0],["2010-09-21",10.9457,10.9457,10.7493,10.754,333150.0],["2010-09-22",10.6979,10.9036,10.6932,10.7493,316200.0],["2010-09-23",10.6792,10.7774,10.5296,10.5343,184500.0],["2010-09-24",10.7026,10.7306,10.6278,10.6979,303750.0],["2010-09-27",10.6979,10.7353,10.5997,10.7213,200850.0],["2010-09-28",10.7727,10.7727,10.5436,10.6839,338100.0],["2010-09-29",10.6137,10.7166,10.595,10.6932,279600.0],["2010-09-30",10.7914,10.8101,10.581,10.6558,374250.0],["2010-10-01",10.7634,10.7774,10.5904,10.74,266550.0],["2010-10-04",10.7353,10.7914,10.595,10.6512,206550.0],["2010-10-05",10.7867,11.0439,10.7073,11.0065,202500.0],["2010-10-06",11.0065,11.1187,11.0065,11.0907,273150.0],["2010-10-07",11.1889,11.2076,11.0626,11.1702,354150.0],["2010-10-08",11.2076,11.4647,11.0159,11.3338,259350.0],["2010-10-11",11.2917,11.418,11.2356,11.3385,196500.0],["2010-10-12",11.273,11.4787,11.1982,11.446,216300.0],["2010-10-13",11.5629,11.9557,11.5629,11.6003,625350.0],["2010-10-14",11.6237,11.6611,11.4226,11.5115,471450.0],["2010-10-15",11.6751,11.7686,11.4086,11.418,592050.0],["2010-10-18",11.4787,11.5442,11.4133,11.4647,235500.0],["2010-10-19",11.3665,11.5863,11.3104,11.4133,341400.0],["2010-10-20",11.5138,11.5846,11.3014,11.3156,295800.0],["2010-10-21",11.4005,11.495,11.1881,11.3392,311250.0],["2010-10-22",11.3392,11.4572,11.2542,11.4477,220350.0],["2010-10-25",11.561,11.561,11.2825,11.3203,300450.0],["2010-10-26",11.2967,11.3722,11.1315,11.207,381300.0],["2010-10-27",11.1456,11.2589,11.0323,11.2259,310500.0],["2010-10-28",11.3392,11.3864,11.2259,11.2778,230100.0],["2010-10-29",11.2684,11.3958,11.2495,11.3439,175350.0],["2010-11-01",11.41,11.4619,11.1739,11.2542,197100.0],["2010-11-02",11.3958,11.5658,11.3628,11.561,239700.0],["2010-11-03",11.5658,11.5894,11.41,11.528,247500.0],["2010-11-04",11.6649,11.7782,11.6083,11.7027,289500.0],["2010-11-05",11.7593,11.8254,11.6413,11.6791,270150.0],["2010-11-08",11.6838,11.7215,11.5516,11.6271,185550.0],["2010-11-09",11.6791,11.6791,11.495,11.5422,215550.0],["2010-11-10",11.5752,11.7357,11.4902,11.7357,243000.0],["2010-11-11",11.6366,11.6743,11.5516,11.561,210600.0],["2010-11-12",11.443,11.4855,11.3297,11.3675,333300.0],["2010-11-15",11.3793,11.5422,11.1739,11.3722,314200.0],["2010-11-16",11.3368,11.4147,11.1527,11.2023,349700.0],["2010-11-17",11.1881,11.2589,11.0677,11.0819,246700.0],["2010-11-18",11.2306,11.2802,11.0465,11.1031,340600.0],["2010-11-19",11.1173,11.1527,10.9898,11.1031,243700.0],["2010-11-22",11.0465,11.1881,11.0465,11.1527,253000.0],["2010-11-23",11.0748,11.0819,10.919,11.0748,282600.0],["2010-11-24",11.1102,11.2377,11.0748,11.2094,325700.0],["2010-11-26",11.1598,11.2164,11.0961,11.1881,91400.0],["2010-11-29",11.1173,11.3297,11.0111,11.3085,235500.0],["2010-11-30",11.2377,11.3156,11.1031,11.2802,306900.0],["2010-12-01",11.3297,11.4147,11.2731,11.3935,462100.0],["2010-12-02",11.4218,11.4997,11.2872,11.4076,367800.0],["2010-12-03",11.3864,11.5351,11.3651,11.4926,82400.0],["2010-12-06",11.5068,11.7192,11.4713,11.5917,400900.0],["2010-12-07",11.7333,11.7546,11.5209,11.5705,251800.0],["2010-12-08",11.5138,11.6555,11.4855,11.5068,181200.0],["2010-12-09",11.5988,11.6413,11.3297,11.3581,284400.0],["2010-12-10",11.4359,11.5563,11.3297,11.5209,271500.0],["2010-12-13",11.5068,11.6342,11.4997,11.5138,260300.0],["2010-12-14",11.5563,11.6484,11.5138,11.5776,221700.0],["2010-12-15",11.5988,11.7617,11.5492,11.5847,312300.0],["2010-12-16",11.5917,11.7121,11.5492,11.7121,309800.0],["2010-12-17",11.6838,11.8042,11.5776,11.7475,900000.0],["2010-12-20",11.6909,11.7688,11.5351,11.5563,300800.0],["2010-12-21",11.5917,11.6979,11.4076,11.443,322300.0],["2010-12-22",11.4572,11.5492,11.3226,11.3368,279100.0],["2010-12-23",11.3793,11.5988,11.2589,11.4997,193300.0],["2010-12-27",11.4572,11.6979,11.4572,11.6484,139700.0],["2010-12-28",11.6909,11.6909,11.5209,11.6413,246100.0],["2010-12-29",11.6413,11.6838,11.6059,11.6625,198300.0],["2010-12-30",11.6909,11.7688,11.6555,11.705,214200.0],["2010-12-31",11.6909,11.7404,11.5209,11.5209,248900.0],["2011-01-03",11.6342,11.7192,11.2589,11.6342,293300.0],["2011-01-04",11.6342,11.7121,11.181,11.3581,502700.0],["2011-01-05",11.3297,11.5988,11.3226,11.5068,357100.0],["2011-01-06",11.528,11.5422,11.2943,11.4076,326700.0],["2011-01-07",11.4572,11.4572,11.1244,11.2731,311400.0],["2011-01-10",11.2448,11.2518,10.9969,11.1881,271200.0],["2011-01-11",11.3014,11.4005,11.1952,11.3297,216800.0],["2011-01-12",11.443,11.5422,11.3581,11.4572,189300.0],["2011-01-13",11.4926,11.5988,11.4359,11.5209,271400.0],["2011-01-14",11.5492,11.5634,11.4643,11.5422,242700.0],["2011-01-18",11.4643,11.6201,11.4147,11.6059,157000.0],["2011-01-19",11.5634,11.6413,11.3085,11.3368,201900.0],["2011-01-20",11.2589,11.3793,11.1881,11.2164,227900.0],["2011-01-21",11.2518,11.2943,11.0536,11.0819,257600.0],["2011-01-24",11.1244,11.2306,11.0323,11.2094,242800.0],["2011-01-25",11.1244,11.2589,11.1244,11.2589,244400.0],["2011-01-26",11.2872,11.5846,11.2164,11.4572,282600.0],["2011-01-27",11.5068,11.5068,11.266,11.3935,181800.0],["2011-01-28",11.4005,11.4501,11.1244,11.181,320900.0],["2011-01-31",11.2731,11.3722,11.1315,11.2164,282000.0],["2011-02-01",11.3226,11.4147,11.0961,11.4076,370000.0],["2011-02-02",11.3722,11.4713,11.3368,11.4218,124600.0],["2011-02-03",11.443,11.5138,11.3581,11.5138,171000.0],["2011-02-04",11.5422,11.7121,11.4218,11.705,399400.0],["2011-02-07",11.7758,12.1724,11.7334,12.1511,299400.0],["2011-02-08",12.1582,12.4485,12.0378,12.2149,266300.0],["2011-02-09",12.2692,12.4835,12.1834,12.4335,424800.0],["2011-02-10",12.4121,12.605,12.3621,12.5407,459400.0],["2011-02-11",12.4621,12.6265,12.3335,12.6265,233300.0],["2011-02-14",12.655,12.6836,12.4335,12.5121,275300.0],["2011-02-15",12.5121,12.5121,12.1906,12.2192,364100.0],["2011-02-16",12.312,12.3692,12.2477,12.3263,324000.0],["2011-02-17",12.3406,12.4835,12.1906,12.4192,245200.0],["2011-02-18",12.4907,12.5407,12.4192,12.5121,199700.0],["2011-02-22",12.4478,12.6265,12.3549,12.5264,356100.0],["2011-02-23",12.555,12.6336,12.1691,12.212,252300.0],["2011-02-24",12.2263,12.4192,12.2263,12.4049,377000.0],["2011-02-25",12.3906,12.6122,12.3263,12.6122,249500.0],["2011-02-28",12.8051,12.9051,12.5693,12.6979,293900.0],["2011-03-01",12.7694,12.8122,12.455,12.4764,210500.0],["2011-03-02",12.4478,12.6122,12.2049,12.455,329400.0],["2011-03-03",12.5979,12.6979,12.4264,12.6408,269300.0],["2011-03-04",12.6265,12.6265,12.3192,12.5479,234200.0],["2011-03-07",12.5264,12.5693,12.262,12.4407,205200.0],["2011-03-08",12.4121,12.7622,12.1977,12.7193,228200.0],["2011-03-09",12.7551,12.7551,12.4907,12.505,267500.0],["2011-03-10",12.3549,12.3692,12.1691,12.3049,338100.0],["2011-03-11",12.3192,12.3906,12.0691,12.2049,250000.0],["2011-03-14",12.0762,12.312,12.0191,12.1691,204700.0],["2011-03-15",11.969,12.2263,11.8904,12.1334,373500.0],["2011-03-16",12.0762,12.2049,11.969,12.0405,315600.0],["2011-03-17",12.2477,12.2978,11.9405,11.9476,212800.0],["2011-03-18",12.0334,12.1477,11.8476,12.1477,442500.0],["2011-03-21",12.212,12.3406,12.0762,12.162,857200.0],["2011-03-22",12.212,12.3406,12.162,12.3335,205600.0],["2011-03-23",12.3406,12.3907,12.1691,12.3549,173600.0],["2011-03-24",12.4407,12.4407,12.2549,12.3549,156600.0],["2011-03-25",12.4335,12.605,12.3692,12.4764,193700.0],["2011-03-28",12.4907,12.5621,12.3835,12.4264,179200.0],["2011-03-29",12.4621,12.5764,12.3978,12.4835,209000.0],["2011-03-30",12.555,12.5693,12.3549,12.3906,263900.0],["2011-03-31",12.4264,12.5693,12.4192,12.555,267700.0],["2011-04-01",12.5907,12.7622,12.5693,12.6408,282800.0],["2011-04-04",12.7479,12.8265,12.6979,12.7479,282200.0],["2011-04-05",12.7622,12.9337,12.6693,12.8051,206800.0],["2011-04-06",12.9051,13.1124,12.898,13.0552,255800.0],["2011-04-07",13.0909,13.1267,12.8766,12.8766,265300.0],["2011-04-08",12.998,12.998,12.7479,12.8194,277300.0],["2011-04-11",12.8122,12.898,12.6979,12.898,299300.0],["2011-04-12",12.8051,12.9266,12.6836,12.8766,265200.0],["2011-04-13",12.6622,12.9766,12.3335,12.5264,700200.0],["2011-04-14",12.4335,12.5193,12.1691,12.5121,351900.0],["2011-04-15",12.4407,12.5907,12.3978,12.5764,293100.0],["2011-04-18",12.505,12.5407,12.3335,12.4335,230800.0],["2011-04-19",12.497,12.533,12.1581,12.2302,269100.0],["2011-04-20",12.1797,12.4032,12.1797,12.3528,201500.0],["2011-04-21",12.4537,12.4681,12.3311,12.4393,149500.0],["2011-04-25",12.3888,12.4609,12.2446,12.3167,160100.0],["2011-04-26",12.2879,12.4681,12.259,12.4104,160600.0],["2011-04-27",12.396,12.5186,12.3383,12.5186,208000.0],["2011-04-28",12.533,12.7061,12.5042,12.6845,178000.0],["2011-04-29",12.735,12.8215,12.5402,12.8071,245000.0],["2011-05-02",12.8215,12.8287,12.533,12.5547,306000.0],["2011-05-03",12.5186,12.5835,12.3455,12.4898,219000.0],["2011-05-04",12.4753,12.6484,12.4104,12.5475,262100.0],["2011-05-05",12.5042,12.6628,12.3528,12.4681,180400.0],["2011-05-06",12.5475,12.6196,12.3528,12.3672,192000.0],["2011-05-09",12.3744,12.5619,12.3744,12.5186,150000.0],["2011-05-10",12.5763,12.7999,12.5763,12.7926,163900.0],["2011-05-11",12.7782,12.872,12.5835,12.5907,163200.0],["2011-05-12",12.5547,12.8792,12.497,12.872,111400.0],["2011-05-13",12.9224,12.9224,12.5907,12.6845,139000.0],["2011-05-16",12.6051,12.6484,12.4321,12.4321,192100.0],["2011-05-17",12.3455,12.4681,12.2806,12.3816,125900.0],["2011-05-18",12.3816,12.5763,12.3239,12.5547,125200.0],["2011-05-19",12.6196,12.9008,12.4465,12.7061,507000.0],["2011-05-20",12.634,12.7061,12.4753,12.533,236700.0],["2011-05-23",12.4104,12.5402,12.3455,12.3528,248300.0],["2011-05-24",12.36,12.36,12.1148,12.1581,368800.0],["2011-05-25",12.1148,12.1148,11.9057,11.985,639700.0],["2011-05-26",11.9345,12.0355,11.8408,12.021,480700.0],["2011-05-27",12.0859,12.1292,11.9345,12.0715,315300.0],["2011-05-31",12.1364,12.3095,11.985,12.3023,618700.0],["2011-06-01",12.259,12.2806,11.8624,11.8985,365200.0],["2011-06-02",11.8696,12.0787,11.7831,11.8119,378700.0],["2011-06-03",11.6244,11.8335,11.5379,11.6605,397700.0],["2011-06-06",11.6605,11.711,11.5307,11.5523,288300.0],["2011-06-07",11.6533,11.8047,11.5451,11.6533,218500.0],["2011-06-08",11.5884,11.6244,11.3432,11.3504,489400.0],["2011-06-09",11.3504,11.4946,11.2927,11.3071,275900.0],["2011-06-10",11.235,11.372,11.1773,11.2278,316600.0],["2011-06-13",11.2422,11.4369,11.1773,11.3504,217900.0],["2011-06-14",11.4225,11.5884,11.3865,11.5235,216600.0],["2011-06-15",11.4081,11.509,11.2567,11.2927,200000.0],["2011-06-16",11.2999,11.61,11.2999,11.5812,310600.0],["2011-06-17",11.6389,11.7254,11.4153,11.4874,357600.0],["2011-06-20",11.4369,11.6749,11.3865,11.5884,159900.0],["2011-06-21",11.6533,11.7326,11.5235,11.6316,283100.0],["2011-06-22",11.5667,11.61,11.4009,11.4081,252800.0],["2011-06-23",11.3288,11.4586,11.1269,11.4153,237700.0],["2011-06-24",11.4153,11.5884,11.3576,11.473,307200.0],["2011-06-27",11.4514,11.6821,11.2494,11.6605,294100.0],["2011-06-28",11.6677,11.8985,11.6461,11.8263,203200.0],["2011-06-29",11.8191,11.8912,11.6533,11.7759,174300.0],["2011-06-30",11.7614,11.7903,11.6893,11.7182,294000.0],["2011-07-01",11.7182,12.2157,11.6893,12.1292,382900.0],["2011-07-05",12.1292,12.2662,12.0932,12.2374,209000.0],["2011-07-06",12.1941,12.4321,12.1508,12.3888,219100.0],["2011-07-07",12.4609,12.7205,12.4177,12.5979,232100.0],["2011-07-08",12.4032,12.533,12.3455,12.4032,198900.0],["2011-07-11",12.3023,12.4753,12.2446,12.4537,254300.0],["2011-07-12",12.4393,12.6917,12.4249,12.67,288800.0],["2011-07-13",12.1148,12.634,12.0643,12.1725,492800.0],["2011-07-14",12.0932,12.1869,11.8912,11.9634,379800.0],["2011-07-15",11.9778,12.122,11.9706,12.0427,386000.0],["2011-07-18",12.0571,12.0932,11.7687,11.7975,254700.0],["2011-07-19",11.8912,12.0138,11.8119,11.9201,337600.0],["2011-07-20",11.9345,12.0499,11.7975,11.9922,246500.0],["2011-07-21",12.0643,12.2374,11.9489,12.1508,205300.0],["2011-07-22",12.0932,12.1292,11.9561,11.9561,155600.0],["2011-07-25",11.8119,11.9345,11.7326,11.747,189500.0],["2011-07-26",11.7326,11.8408,11.5379,11.5884,214100.0],["2011-07-27",11.5658,11.5658,11.2453,11.2963,424600.0],["2011-07-28",11.2817,11.4274,11.1725,11.2453,219600.0],["2011-07-29",11.1215,11.442,11.0778,11.4274,202700.0],["2011-08-01",11.5148,11.6459,10.8957,10.9759,758900.0],["2011-08-02",10.8957,11.0705,10.3713,10.3932,686000.0],["2011-08-03",10.3932,10.67,10.2111,10.6044,1026200.0],["2011-08-04",10.5607,10.619,10.3131,10.3131,567400.0],["2011-08-05",10.3932,10.6918,10.029,10.2111,645700.0],["2011-08-08",9.9271,10.1965,9.1259,9.1259,740900.0],["2011-08-09",9.1842,9.7523,8.8564,9.7304,907100.0],["2011-08-10",9.5119,9.7231,9.359,9.3663,666500.0],["2011-08-11",9.5702,10.466,9.4828,10.2767,844200.0],["2011-08-12",10.3204,10.3204,9.978,10.2111,374400.0],["2011-08-15",10.2767,10.4296,10.2184,10.415,225900.0],["2011-08-16",10.2839,10.3568,10.0946,10.233,333500.0],["2011-08-17",10.3204,10.4078,10.029,10.1674,266900.0],["2011-08-18",9.9271,9.9926,9.6284,9.7086,482800.0],["2011-08-19",9.5338,9.9271,9.4682,9.6139,265700.0],["2011-08-22",9.9125,9.9125,9.6066,9.6649,208800.0],["2011-08-23",9.7159,10.182,9.5556,10.1747,383400.0],["2011-08-24",10.1528,10.3422,10.0072,10.2839,254400.0],["2011-08-25",10.3422,10.4296,9.8906,9.9708,304100.0],["2011-08-26",9.9125,10.4442,9.7814,10.4223,401300.0],["2011-08-29",10.5316,10.9977,10.5243,10.9831,374500.0],["2011-08-30",10.8739,11.1579,10.8156,11.1215,414500.0],["2011-08-31",11.1361,11.5876,11.1288,11.4201,774200.0],["2011-09-01",11.4784,11.6532,11.289,11.391,740900.0],["2011-09-02",11.2016,11.2235,11.0123,11.0705,778600.0],["2011-09-06",10.7209,11.0705,10.5607,11.005,389300.0],["2011-09-07",11.1142,11.3182,11.0268,11.2963,479200.0],["2011-09-08",11.2235,11.3619,11.0414,11.0851,319100.0],["2011-09-09",10.9613,11.1288,10.7355,10.8885,401000.0],["2011-09-12",10.7209,11.0414,10.7209,10.9831,257900.0],["2011-09-13",11.0341,11.2599,10.9831,11.1798,288800.0],["2011-09-14",11.3109,11.6605,11.1142,11.5075,302600.0],["2011-09-15",11.6095,11.8353,11.5075,11.8353,349300.0],["2011-09-16",11.9008,12.1922,11.8353,12.1048,704500.0],["2011-09-19",11.8571,11.9809,11.6532,11.7333,252100.0],["2011-09-20",11.7697,12.1193,11.7333,11.7552,449600.0],["2011-09-21",11.7843,11.9081,11.2162,11.2599,358200.0],["2011-09-22",10.9249,11.34,10.7209,11.1652,364900.0],["2011-09-23",11.1506,11.493,11.1142,11.4056,247200.0],["2011-09-26",11.2453,11.9518,11.2453,11.9154,413300.0],["2011-09-27",12.0902,12.3815,11.9081,12.0611,498800.0],["2011-09-28",12.0101,12.112,11.4347,11.4347,284300.0],["2011-09-29",11.7333,11.8717,11.3691,11.8644,282700.0],["2011-09-30",11.6532,12.0174,11.5002,11.7552,539100.0],["2011-10-03",11.6532,11.9081,11.1142,11.1361,458600.0],["2011-10-04",11.1069,12.0174,11.1069,11.9809,557300.0],["2011-10-05",11.9809,12.6656,11.8717,12.6291,795900.0],["2011-10-06",12.5636,12.5636,12.1994,12.3742,424000.0],["2011-10-07",12.4179,12.4179,11.9518,12.0538,339400.0],["2011-10-10",12.265,12.3815,12.163,12.3305,472500.0],["2011-10-11",12.2067,12.7821,12.2067,12.7602,493000.0],["2011-10-12",12.7894,13.1754,12.5782,12.935,742300.0],["2011-10-13",12.5345,12.8185,12.4616,12.5709,628800.0],["2011-10-14",12.7238,12.7238,12.4471,12.6801,407400.0],["2011-10-17",12.6219,12.6219,12.2504,12.2941,359400.0],["2011-10-18",12.3451,12.5199,12.163,12.4398,447700.0],["2011-10-19",12.4398,12.7748,12.3597,12.4179,596700.0],["2011-10-20",12.4689,12.5272,12.1485,12.3597,467000.0],["2011-10-21",12.6073,12.7457,12.4835,12.7093,313900.0],["2011-10-24",12.6947,12.9278,12.6583,12.8768,410500.0],["2011-10-25",12.7967,12.9496,12.549,12.6728,619700.0],["2011-10-26",12.8419,12.8419,12.4817,12.5699,1158400.0],["2011-10-27",12.9301,13.2609,12.7096,13.1801,686300.0],["2011-10-28",13.1213,13.1213,12.9007,13.0036,376700.0],["2011-10-31",12.7758,12.9595,12.5185,12.7243,354600.0],["2011-11-01",12.2833,12.7464,12.2833,12.467,453700.0],["2011-11-02",12.717,12.9007,12.614,12.8787,357700.0],["2011-11-03",12.9742,13.2609,12.7243,13.2315,313900.0],["2011-11-04",13.0771,13.1507,12.9081,13.033,184000.0],["2011-11-07",13.0257,13.158,12.7537,13.1065,259100.0],["2011-11-08",13.1801,13.2609,12.8419,13.2242,514500.0],["2011-11-09",12.8346,13.0477,12.6729,12.717,365300.0],["2011-11-10",12.8713,12.9669,12.7096,12.8199,184300.0],["2011-11-11",12.9816,13.2536,12.9081,13.2315,231700.0],["2011-11-14",13.1359,13.1874,12.9448,13.0183,253100.0],["2011-11-15",12.9522,13.2462,12.8052,13.1654,234900.0],["2011-11-16",13.0477,13.2021,12.8125,12.8419,256900.0],["2011-11-17",12.8493,13.1065,12.8272,12.9669,351900.0],["2011-11-18",13.0551,13.1801,12.9081,13.1286,273700.0],["2011-11-21",12.886,12.9522,12.6728,12.739,199400.0],["2011-11-22",12.7611,12.8052,12.5479,12.5993,168000.0],["2011-11-23",12.467,12.592,12.1289,12.1877,223100.0],["2011-11-25",12.1215,12.3641,12.0701,12.0774,108800.0],["2011-11-28",12.4303,12.7022,12.4303,12.6802,247500.0],["2011-11-29",12.614,12.7611,12.3935,12.4156,233500.0],["2011-11-30",12.8787,13.2903,12.6214,13.2756,553900.0],["2011-12-01",13.2168,13.2977,13.0698,13.158,448400.0],["2011-12-02",13.2903,13.4153,13.1801,13.2315,202000.0],["2011-12-05",13.4226,13.7755,13.3418,13.7534,394000.0],["2011-12-06",13.7608,13.8563,13.4594,13.6873,412400.0],["2011-12-07",13.6579,13.7681,13.3785,13.6726,501600.0],["2011-12-08",13.5329,13.5843,13.1801,13.1948,342700.0],["2011-12-09",13.2168,13.6211,13.2168,13.5696,284900.0],["2011-12-12",13.3785,13.577,13.283,13.5623,252500.0],["2011-12-13",13.6652,13.849,13.3418,13.4079,287300.0],["2011-12-14",13.2609,13.3638,12.886,12.8934,584900.0],["2011-12-15",13.0845,13.1066,12.6508,12.8713,734200.0],["2011-12-16",12.9154,13.033,12.7317,12.8713,1015600.0],["2011-12-19",12.4229,12.8713,12.1656,12.6214,886200.0],["2011-12-20",12.886,13.3344,12.8787,13.283,322800.0],["2011-12-21",13.283,13.4594,12.8713,13.4153,250000.0],["2011-12-22",13.5035,13.5549,13.2242,13.2536,237100.0],["2011-12-23",13.3124,13.3124,13.1286,13.2168,206600.0],["2011-12-27",13.136,13.3565,13.0918,13.283,185100.0],["2011-12-28",13.2462,13.2462,13.0036,13.0257,222300.0],["2011-12-29",13.0771,13.2609,12.9081,13.2315,245800.0],["2011-12-30",13.1727,13.2095,12.9889,13.0036,199700.0],["2012-01-03",13.2536,13.2756,13.011,13.0477,250500.0],["2012-01-04",12.9375,13.0404,12.7905,12.9301,282700.0],["2012-01-05",12.886,12.8934,12.7316,12.864,302700.0],["2012-01-06",12.8346,12.9669,12.717,12.9081,316400.0],["2012-01-09",12.9889,12.9889,12.7537,12.7905,237400.0],["2012-01-10",12.9595,13.0404,12.8787,13.011,465300.0],["2012-01-11",12.9889,13.0551,12.9522,12.9963,227300.0],["2012-01-12",13.0624,13.0624,12.8052,12.9007,234000.0],["2012-01-13",12.7684,12.9669,12.7684,12.8493,266300.0],["2012-01-17",12.9154,13.0624,12.8787,12.9154,236500.0],["2012-01-18",12.8934,13.0036,12.8419,12.9963,154600.0],["2012-01-19",12.9595,13.0257,12.8934,12.9742,211200.0],["2012-01-20",13.011,13.1065,12.9448,13.0183,203400.0],["2012-01-23",13.0257,13.0918,12.9375,13.0477,136700.0],["2012-01-24",12.9742,13.1506,12.9595,13.1286,276900.0],["2012-01-25",13.1507,13.3785,12.9081,13.3344,318700.0],["2012-01-26",13.4447,13.4447,13.1801,13.4153,207900.0],["2012-01-27",13.3271,13.6579,13.2242,13.6211,281300.0],["2012-01-30",13.5402,13.6285,13.4153,13.6064,257300.0],["2012-01-31",13.6726,13.8122,13.5623,13.7387,315000.0],["2012-02-01",13.8563,14.2533,13.6358,13.7828,550600.0],["2012-02-02",13.8563,13.9666,13.7534,13.9445,347100.0],["2012-02-03",14.2018,14.3929,13.9886,14.1577,452600.0],["2012-02-06",14.143,14.2606,13.9519,14.0622,449600.0],["2012-02-07",14.0548,14.1504,13.9519,13.9666,287100.0],["2012-02-08",14.143,15.3559,14.0622,15.0104,1123200.0],["2012-02-09",15.1354,15.5838,15.0398,15.4441,494400.0],["2012-02-10",15.2456,15.3412,14.9369,14.9884,317900.0],["2012-02-13",15.0692,15.2089,14.9957,15.0913,297000.0],["2012-02-14",14.9663,15.0692,14.8854,15.0545,266500.0],["2012-02-15",15.0766,15.1133,14.7017,14.8046,270900.0],["2012-02-16",14.8193,15.0692,14.7311,15.0545,233800.0],["2012-02-17",15.0766,15.1207,14.8781,14.981,187000.0],["2012-02-21",14.9443,15.0766,14.8119,14.834,203100.0],["2012-02-22",14.8199,14.9459,14.7903,14.8644,276200.0],["2012-02-23",14.9088,15.1534,14.8718,15.1385,176800.0],["2012-02-24",15.0941,15.0941,14.8644,14.8718,282800.0],["2012-02-27",14.768,14.8199,14.5532,14.6939,489400.0],["2012-02-28",14.7236,14.7236,14.5309,14.5976,330700.0],["2012-02-29",14.5902,14.6717,14.3309,14.4346,535000.0],["2012-03-01",14.5087,15.02,14.3827,14.9533,428500.0],["2012-03-02",14.9311,14.9459,14.6347,14.7903,451900.0],["2012-03-05",14.7088,15.0941,14.7088,15.0422,363200.0],["2012-03-06",14.894,15.0941,14.8347,14.8421,273000.0],["2012-03-07",14.9311,15.1682,14.8496,15.1311,375000.0],["2012-03-08",15.1756,15.1904,15.0644,15.1311,387300.0],["2012-03-09",15.1015,15.4127,15.0496,15.2719,227800.0],["2012-03-12",15.2275,15.2793,15.0496,15.0793,179100.0],["2012-03-13",15.346,15.5535,15.2052,15.3979,374700.0],["2012-03-14",15.4127,15.4127,15.0941,15.2275,240800.0],["2012-03-15",15.183,15.2719,14.9385,15.2645,261300.0],["2012-03-16",15.2645,15.2645,15.0052,15.1015,345900.0],["2012-03-19",15.0719,15.3164,15.02,15.1163,227700.0],["2012-03-20",14.9903,15.3016,14.7606,15.2497,445800.0],["2012-03-21",15.309,15.3386,15.146,15.1608,185400.0],["2012-03-22",14.9903,15.2719,14.9903,15.2645,205400.0],["2012-03-23",15.2349,15.3386,15.057,15.3312,222600.0],["2012-03-26",15.4275,15.9759,15.4275,15.9685,548300.0],["2012-03-27",16.0722,16.3612,16.0055,16.3315,689100.0],["2012-03-28",16.2723,16.3538,15.8647,16.0203,486100.0],["2012-03-29",15.8721,16.0055,15.6202,15.9462,321700.0],["2012-03-30",15.9388,16.0203,15.7536,15.761,330700.0],["2012-04-02",15.6646,16.0351,15.5535,15.961,311500.0],["2012-04-03",15.9314,16.1315,15.8869,16.0648,207300.0],["2012-04-04",15.9462,15.9462,15.6869,15.8499,261800.0],["2012-04-05",15.5387,15.7017,15.0274,15.2645,1783400.0],["2012-04-09",14.9829,15.1163,14.8199,15.057,334400.0],["2012-04-10",14.9978,15.0793,14.7236,14.8347,488000.0],["2012-04-11",15.1089,16.0351,14.8125,15.961,696800.0],["2012-04-12",15.9981,16.0722,15.5906,15.9314,351200.0],["2012-04-13",15.8203,15.8499,15.7462,15.7462,293200.0],["2012-04-16",15.761,15.8944,15.7017,15.7239,335700.0],["2012-04-17",15.9018,16.0129,15.7832,15.8054,294600.0],["2012-04-18",15.7387,15.8499,15.635,15.7462,231900.0],["2012-04-19",15.7906,15.8944,15.5535,15.7684,258400.0],["2012-04-20",16.05,16.1759,15.798,15.8795,265600.0],["2012-04-23",15.6128,15.6424,15.4572,15.4794,238700.0],["2012-04-24",15.4424,15.6721,15.2571,15.5757,270300.0],["2012-04-25",15.7572,15.9439,15.6004,15.7199,329400.0],["2012-04-26",15.6377,15.9364,15.6377,15.8842,162800.0],["2012-04-27",15.8916,16.2351,15.7945,16.1455,204000.0],["2012-04-30",16.1157,16.1754,15.8393,15.8468,212000.0],["2012-05-01",15.8244,16.0783,15.7423,15.7423,281000.0],["2012-05-02",15.6825,16.0335,15.5929,15.9812,199400.0],["2012-05-03",15.8991,16.0484,15.578,15.7572,238300.0],["2012-05-04",15.6302,15.7124,15.4062,15.563,310300.0],["2012-05-07",15.466,15.6676,15.3091,15.6228,207000.0],["2012-05-08",15.4809,15.7572,15.4435,15.7199,269900.0],["2012-05-09",15.5705,15.6153,14.9731,15.1448,530200.0],["2012-05-10",15.212,15.3465,14.9581,15.2494,380000.0],["2012-05-11",15.1,15.3315,15.1,15.2046,213600.0],["2012-05-14",15.0926,15.227,14.9955,15.0403,196200.0],["2012-05-15",15.0029,15.2494,14.9805,15.1598,151000.0],["2012-05-16",15.1747,15.2494,15.0702,15.0926,205100.0],["2012-05-17",15.0851,15.1,14.6146,14.6669,330600.0],["2012-05-18",14.6295,14.9283,14.4951,14.5399,373200.0],["2012-05-21",14.5325,14.764,14.3458,14.4802,488200.0],["2012-05-22",14.5101,14.6221,14.3532,14.4204,470400.0],["2012-05-23",14.3308,14.8386,14.1889,14.7864,278000.0],["2012-05-24",14.7864,14.8611,14.637,14.8461,236200.0],["2012-05-25",14.8312,14.9805,14.6893,14.7341,165400.0],["2012-05-29",14.9133,15.0776,14.7192,14.9133,183200.0],["2012-05-30",14.7117,14.8312,14.6445,14.6968,271300.0],["2012-05-31",14.7192,14.7565,14.4877,14.5997,264400.0],["2012-06-01",14.3383,14.5549,14.2711,14.4354,281800.0],["2012-06-04",14.4653,14.6221,14.1441,14.525,182700.0],["2012-06-05",14.3756,14.6296,14.2786,14.525,295100.0],["2012-06-06",14.6295,14.9507,14.6295,14.9357,221900.0],["2012-06-07",15.1374,15.1374,14.7042,14.7192,209400.0],["2012-06-08",14.6669,14.8835,14.4503,14.7714,249400.0],["2012-06-11",14.9357,14.9357,14.6221,14.6594,217200.0],["2012-06-12",14.7416,14.8909,14.5474,14.8386,189700.0],["2012-06-13",14.7789,15.0403,14.7042,14.764,316700.0],["2012-06-14",14.7938,15.3241,14.7938,15.2718,284800.0],["2012-06-15",15.2344,15.3465,15.1299,15.1523,387600.0],["2012-06-18",14.6744,14.6744,13.6886,13.8753,1787100.0],["2012-06-19",14.2636,14.7714,14.0396,14.0993,1308700.0],["2012-06-20",14.0993,14.2188,14.0396,14.174,637500.0],["2012-06-21",14.1889,14.1889,14.0023,14.0396,581100.0],["2012-06-22",14.1591,14.1815,13.9649,14.0545,480100.0],["2012-06-25",13.9126,13.9649,13.2779,13.4048,1498600.0],["2012-06-26",13.472,13.6065,13.1434,13.5691,809400.0],["2012-06-27",13.599,13.9574,13.5616,13.9574,407700.0],["2012-06-28",13.8156,13.9724,13.7782,13.9052,430500.0],["2012-06-29",14.2039,14.4951,14.0545,14.4727,412100.0],["2012-07-02",14.4503,14.5922,14.3383,14.5922,296500.0],["2012-07-03",14.5325,14.6669,14.4279,14.5698,240900.0],["2012-07-05",14.5698,14.8163,14.413,14.7789,268000.0],["2012-07-06",14.5997,14.876,14.5997,14.6744,228800.0],["2012-07-09",14.6146,14.8312,14.2039,14.7565,280100.0],["2012-07-10",14.7938,14.876,14.6296,14.6594,230000.0],["2012-07-11",14.9283,15.8991,14.6295,15.7423,1121000.0],["2012-07-12",15.7871,15.8767,15.4286,15.8617,596900.0],["2012-07-13",15.8393,16.1306,15.8244,16.0111,355400.0],["2012-07-16",16.1829,16.5413,16.0783,16.3322,525300.0],["2012-07-17",16.4517,16.9147,16.3696,16.8102,717300.0],["2012-07-18",16.8102,17.4225,16.8027,17.303,1084700.0],["2012-07-19",17.4151,17.5868,17.0342,17.1612,660500.0],["2012-07-20",17.0193,17.079,16.6683,16.7056,661600.0],["2012-07-23",16.4816,16.7504,16.392,16.6459,752600.0],["2012-07-24",16.7355,16.8326,16.5712,16.7803,455500.0],["2012-07-25",16.9037,16.9112,16.3771,16.4297,352400.0],["2012-07-26",16.678,16.7758,16.2116,16.5426,287400.0],["2012-07-27",16.6028,16.6554,16.4899,16.5877,352400.0],["2012-07-30",16.6329,16.7006,16.3921,16.4598,249800.0],["2012-07-31",16.4222,16.4673,16.2116,16.3169,345300.0],["2012-08-01",16.4598,16.5501,16.1664,16.1664,423000.0],["2012-08-02",16.174,16.2793,15.9784,16.2492,308700.0],["2012-08-03",16.3771,16.8209,16.3771,16.7081,337700.0],["2012-08-06",16.693,16.9639,16.505,16.5802,226700.0],["2012-08-07",16.7081,16.9262,16.6629,16.7156,457000.0],["2012-08-08",16.693,16.7908,16.5125,16.5877,335700.0],["2012-08-09",16.6178,16.6329,16.4072,16.4899,254100.0],["2012-08-10",16.505,16.6253,16.3771,16.505,168400.0],["2012-08-13",16.4824,16.4824,16.1213,16.4373,192900.0],["2012-08-14",16.4899,16.5125,16.1965,16.2642,325200.0],["2012-08-15",16.1514,16.2793,16.0461,16.2116,396500.0],["2012-08-16",16.2341,16.3545,15.9859,16.2116,407600.0],["2012-08-17",16.1664,16.3244,16.0912,16.1965,333900.0],["2012-08-20",16.1514,16.1514,15.7978,16.0009,322000.0],["2012-08-21",16.016,16.1664,15.6474,15.7828,400300.0],["2012-08-22",15.7828,15.9558,15.6699,15.8505,163600.0],["2012-08-23",15.858,16.1363,15.7677,16.0085,243600.0],["2012-08-24",16.016,16.3545,15.8279,16.1288,275300.0],["2012-08-27",16.1589,16.189,15.7076,15.9031,363200.0],["2012-08-28",15.8956,16.0536,15.7677,16.0085,356300.0],["2012-08-29",16.0762,16.1514,15.8731,16.0611,514200.0],["2012-08-30",16.0235,16.0686,15.7978,15.9483,403500.0],["2012-08-31",16.016,16.0912,15.8053,15.9257,379500.0],["2012-09-04",15.9332,16.2642,15.8053,16.2191,412600.0],["2012-09-05",16.1589,16.5125,16.1439,16.2943,450500.0],["2012-09-06",16.3244,16.851,16.3244,16.7457,596300.0],["2012-09-07",16.7984,16.9262,16.7081,16.8961,312200.0],["2012-09-10",16.836,16.9187,16.7006,16.7457,253200.0],["2012-09-11",16.7231,16.8134,16.5275,16.5877,183600.0],["2012-09-12",16.5802,16.6178,16.3019,16.4222,241400.0],["2012-09-13",16.4673,16.4824,16.0611,16.2417,355800.0],["2012-09-14",16.347,16.4147,16.2116,16.3545,288500.0],["2012-09-17",16.2718,16.4974,16.2718,16.4523,238700.0],["2012-09-18",16.3921,16.5727,16.362,16.5651,309900.0],["2012-09-19",16.6404,16.6705,16.2642,16.5426,378400.0],["2012-09-20",16.505,16.5576,16.2943,16.4899,272300.0],["2012-09-21",16.7457,16.7984,16.6028,16.693,796000.0],["2012-09-24",16.6028,16.851,16.5802,16.7683,454600.0],["2012-09-25",16.8209,16.9338,16.7081,16.7382,439500.0],["2012-09-26",16.7382,16.9187,16.7382,16.8811,503900.0],["2012-09-27",16.9262,17.1068,16.8886,16.9789,538900.0],["2012-09-28",16.9714,17.2949,16.9488,17.1971,401700.0],["2012-10-01",17.4152,18.1374,17.3776,17.9117,961000.0],["2012-10-02",17.6936,17.7989,16.9789,17.4754,776100.0],["2012-10-03",17.5506,17.9192,17.4378,17.7537,476000.0],["2012-10-04",17.8515,17.8666,17.3249,17.7086,556900.0],["2012-10-05",17.7989,18.0923,17.671,17.8741,437200.0],["2012-10-08",17.7537,18.0546,17.7161,17.9268,338500.0],["2012-10-09",17.8891,18.017,17.5958,17.6936,224500.0],["2012-10-10",17.7161,17.8365,17.0541,17.2196,477100.0],["2012-10-11",17.2949,17.355,16.9413,16.9939,514600.0],["2012-10-12",16.9714,17.5807,16.9262,17.4604,418500.0],["2012-10-15",17.3927,17.9719,17.3927,17.9493,553400.0],["2012-10-16",17.9794,18.318,17.8741,18.2277,892300.0],["2012-10-17",18.2051,18.3556,17.9418,18.1073,432400.0],["2012-10-18",18.0547,18.175,17.8365,18.1449,283400.0],["2012-10-19",18.0622,18.0622,17.7763,17.9794,383800.0],["2012-10-22",17.9268,18.0847,17.7462,18.002,338900.0],["2012-10-23",17.8365,18.0396,17.6484,17.9343,405000.0],["2012-10-24",18.0063,18.1956,17.832,17.976,350100.0],["2012-10-25",18.0744,18.2032,17.9381,18.1729,284500.0],["2012-10-26",18.1275,18.1275,17.7563,17.9002,209300.0],["2012-10-31",17.9684,18.1199,17.7563,18.1047,324500.0],["2012-11-01",18.1426,18.3699,17.976,18.3547,493200.0],["2012-11-02",18.3623,18.4153,18.0517,18.0593,239600.0],["2012-11-05",18.0366,18.3774,17.8169,18.2184,147300.0],["2012-11-06",18.2335,18.5517,18.1047,18.2941,360300.0],["2012-11-07",18.1426,18.2487,17.8775,17.9381,259700.0],["2012-11-08",17.8926,18.0593,17.3396,17.4533,953500.0],["2012-11-09",17.3624,17.7563,17.2942,17.6502,548800.0],["2012-11-12",17.6502,17.8472,17.4305,17.7108,487000.0],["2012-11-13",17.5669,17.582,17.0972,17.1654,298400.0],["2012-11-14",17.2487,17.3018,16.7033,16.7033,393800.0],["2012-11-15",16.7033,16.9685,16.264,16.4912,555300.0],["2012-11-16",16.4458,16.7109,16.3927,16.6957,369700.0],["2012-11-19",16.8169,17.0669,16.5442,16.7109,349000.0],["2012-11-20",16.7336,16.9078,16.567,16.9003,208100.0],["2012-11-21",16.9306,17.4305,16.9003,17.4305,272300.0],["2012-11-23",17.5063,17.6578,17.4078,17.4911,132400.0],["2012-11-26",17.529,17.6426,17.2563,17.4911,270900.0],["2012-11-27",17.4533,17.4987,17.1578,17.3396,337100.0],["2012-11-28",17.2866,17.6275,16.9078,17.6123,427400.0],["2012-11-29",17.7487,17.9381,17.4684,17.7941,255600.0],["2012-11-30",17.8699,17.9002,17.6123,17.8396,325200.0],["2012-12-03",17.8623,17.8623,17.3245,17.4078,221500.0],["2012-12-04",17.4533,17.8472,17.3472,17.8244,254100.0],["2012-12-05",17.8396,17.8775,17.5063,17.7714,326000.0],["2012-12-06",17.726,18.029,17.726,17.9381,221300.0],["2012-12-07",17.976,18.0063,17.7638,17.8017,140200.0],["2012-12-10",17.8245,18.0138,17.7335,17.9457,194300.0],["2012-12-11",18.0366,18.1047,17.7563,17.8623,256700.0],["2012-12-12",17.8775,18.0669,17.6578,17.6578,302200.0],["2012-12-13",17.6578,17.7714,17.4381,17.5139,172100.0],["2012-12-14",17.4457,17.6426,17.3624,17.5366,208700.0],["2012-12-17",17.5593,17.7335,17.4684,17.5745,276900.0],["2012-12-18",17.6426,18.1805,17.4987,18.0744,427400.0],["2012-12-19",18.1047,18.1426,17.6502,17.6729,324500.0],["2012-12-20",17.6957,17.8699,17.529,17.726,281400.0],["2012-12-21",17.6275,17.726,17.4457,17.5366,1082000.0],["2012-12-24",17.6048,17.7487,17.423,17.529,103600.0],["2012-12-26",17.5139,17.5896,17.1806,17.3169,291300.0],["2012-12-27",17.3699,17.4305,16.7942,17.0972,366600.0],["2012-12-28",16.9381,17.4457,16.9381,17.1502,304800.0],["2012-12-31",17.1957,17.6351,17.1427,17.5972,223200.0],["2013-01-02",17.8017,18.1805,17.779,17.8699,541300.0],["2013-01-03",17.9154,17.9608,17.6729,17.7184,207700.0],["2013-01-04",17.8245,17.976,17.6957,17.8017,312200.0],["2013-01-07",17.6351,17.8169,17.6351,17.7714,227200.0],["2013-01-08",17.7032,17.8244,17.4381,17.7335,248800.0],["2013-01-09",17.9229,18.7486,17.9154,18.7259,933600.0],["2013-01-10",18.7259,18.8471,18.3623,18.4077,392800.0],["2013-01-11",18.4456,18.5971,18.2259,18.3547,235600.0],["2013-01-14",18.2487,18.6804,18.2259,18.4759,337800.0],["2013-01-15",18.3244,18.438,18.2184,18.4002,274400.0],["2013-01-16",18.2941,18.3623,18.1047,18.2032,222200.0],["2013-01-17",18.3168,18.4153,18.2335,18.4077,265600.0],["2013-01-18",18.3396,18.5517,18.2714,18.3774,222000.0],["2013-01-22",18.3774,18.4759,18.2259,18.4683,234000.0],["2013-01-23",18.4229,18.5592,18.3471,18.4986,242900.0],["2013-01-24",18.5592,18.6577,18.4759,18.5517,332200.0],["2013-01-25",18.6729,18.6729,18.4077,18.5062,292600.0],["2013-01-28",18.5895,18.5895,18.4229,18.5138,259800.0],["2013-01-29",18.5441,18.8395,18.5365,18.8244,320200.0],["2013-01-30",18.7789,18.885,18.1881,18.3093,314900.0],["2013-01-31",18.3093,18.5365,18.1805,18.2941,358300.0],["2013-02-01",18.3547,18.9304,18.3547,18.6729,322100.0],["2013-02-04",18.5895,18.6653,18.2638,18.4683,474400.0],["2013-02-05",18.6274,19.135,18.2032,18.6804,401900.0],["2013-02-06",18.6426,18.6426,17.582,18.3244,729300.0],["2013-02-07",18.3699,18.5517,18.1275,18.1881,412600.0],["2013-02-08",18.2562,18.5138,18.1502,18.2184,237200.0],["2013-02-11",18.2562,18.3471,17.8017,17.9987,269800.0],["2013-02-12",18.0517,18.135,17.9002,17.9381,341300.0],["2013-02-13",17.9078,18.0063,17.8244,17.9835,255800.0],["2013-02-14",17.9381,18.0593,17.8851,17.9987,162200.0],["2013-02-15",18.1275,18.1881,17.9684,18.1881,246300.0],["2013-02-19",18.2108,18.6123,18.2108,18.5289,697400.0],["2013-02-20",18.6022,18.8539,18.5183,18.5183,342500.0],["2013-02-21",18.5564,18.6479,18.3581,18.4801,259500.0],["2013-02-22",18.564,18.5793,18.1598,18.2208,271000.0],["2013-02-25",18.2818,18.2895,17.7556,17.8318,291800.0],["2013-02-26",17.8547,17.9234,17.0844,17.8013,517800.0],["2013-02-27",17.8395,18.3276,17.8395,18.0988,203600.0],["2013-02-28",18.0683,18.625,18.053,18.381,311700.0],["2013-03-01",18.3047,18.3581,18.0683,18.3276,319300.0],["2013-03-04",18.2666,18.503,18.1903,18.3352,283800.0],["2013-03-05",18.381,18.8005,18.381,18.5869,275600.0],["2013-03-06",18.6022,18.8157,18.5488,18.6098,132100.0],["2013-03-07",18.5717,18.7471,18.4801,18.6861,154200.0],["2013-03-08",18.8157,18.9759,18.6327,18.9759,302600.0],["2013-03-11",18.8767,19.014,18.8386,18.953,163200.0],["2013-03-12",18.9072,18.9454,18.7394,18.8844,182000.0],["2013-03-13",18.8615,19.2123,18.8615,19.2123,246200.0],["2013-03-14",19.1894,19.2047,19.0064,19.1437,250500.0],["2013-03-15",19.1818,19.1818,18.6403,18.8005,434600.0],["2013-03-18",18.5793,18.8005,18.4649,18.6327,275200.0],["2013-03-19",18.6403,18.9454,18.6403,18.7623,196200.0],["2013-03-20",18.8996,19.2276,18.8157,19.2276,236600.0],["2013-03-21",19.0979,19.4411,19.0979,19.3038,286200.0],["2013-03-22",19.3877,19.5937,19.2428,19.3649,226400.0],["2013-03-25",19.4488,19.5784,19.2352,19.4335,261200.0],["2013-03-26",19.4869,19.5784,19.3191,19.4945,274400.0],["2013-03-27",19.4335,19.7081,19.3191,19.4945,245500.0],["2013-03-28",19.5784,19.6699,19.3877,19.5479,218000.0],["2013-04-01",19.5784,19.6394,19.2276,19.4411,237000.0],["2013-04-02",19.5174,19.6699,19.1971,19.2657,218600.0],["2013-04-03",19.3191,19.4411,19.1971,19.3725,251300.0],["2013-04-04",19.4869,19.4869,18.4344,18.5335,916500.0],["2013-04-05",18.2666,18.6174,17.9234,18.3734,557600.0],["2013-04-08",18.6937,18.7242,18.442,18.625,345100.0],["2013-04-09",18.7089,18.8996,18.5411,18.6937,275100.0],["2013-04-10",18.7928,19.792,18.7471,18.7547,465900.0],["2013-04-11",18.7394,18.9072,18.1598,18.1827,583000.0],["2013-04-12",18.1598,18.4344,18.1217,18.3352,249600.0],["2013-04-15",18.1674,18.2513,17.5573,17.6183,655400.0],["2013-04-16",17.7937,17.8776,17.6259,17.87,421200.0],["2013-04-17",17.7861,17.7861,17.2369,17.4657,404000.0],["2013-04-18",17.5496,17.6793,17.3132,17.5344,292500.0],["2013-04-19",17.5115,17.7327,17.3819,17.5573,231600.0],["2013-04-22",17.6107,17.7174,17.2522,17.6183,234300.0],["2013-04-23",17.7251,17.7784,17.4124,17.6412,212000.0],["2013-04-24",17.6869,17.8318,17.5878,17.7098,239000.0],["2013-04-25",17.8013,18.0225,17.7022,17.7556,224900.0],["2013-04-26",17.7403,17.8166,17.481,17.603,189400.0],["2013-04-29",17.6869,17.8166,17.4429,17.4657,342100.0],["2013-04-30",17.42,17.42,16.9471,17.0005,556100.0],["2013-05-01",16.9929,17.1225,16.7259,16.7488,1031800.0],["2013-05-02",16.8327,17.0234,16.8175,16.9547,623500.0],["2013-05-03",17.1149,17.2369,16.703,16.8098,562100.0],["2013-05-06",16.8098,16.909,16.581,16.6497,498600.0],["2013-05-07",16.6344,16.9852,16.4742,16.9319,346200.0],["2013-05-08",16.8765,17.1762,16.7382,17.1762,338400.0],["2013-05-09",17.1301,17.1762,16.9149,16.9995,263100.0],["2013-05-10",17.0533,17.1762,16.9073,16.9149,283600.0],["2013-05-13",16.8458,17.0686,16.792,16.9073,199500.0],["2013-05-14",16.8765,17.084,16.8765,16.9457,438400.0],["2013-05-15",16.9457,17.3914,16.9457,17.3837,438300.0],["2013-05-16",17.3069,17.6297,17.2838,17.5528,336700.0],["2013-05-17",17.6374,17.7757,17.353,17.4222,295700.0],["2013-05-20",17.3223,17.4222,17.0302,17.1378,318900.0],["2013-05-21",17.1224,17.1686,16.9226,17.1686,290000.0],["2013-05-22",17.1532,17.4452,16.938,17.0072,499800.0],["2013-05-23",16.9073,17.207,16.792,17.207,282900.0],["2013-05-24",17.1301,17.3223,16.9764,17.3146,216600.0],["2013-05-28",17.476,17.9294,17.3914,17.9063,471900.0],["2013-05-29",17.7526,17.8218,17.5605,17.6835,223100.0],["2013-05-30",17.6911,17.8448,17.6374,17.7142,187500.0],["2013-05-31",17.5836,17.8064,17.4145,17.4375,225500.0],["2013-06-03",17.5067,17.5374,17.1148,17.4298,385200.0],["2013-06-04",17.4913,17.4913,17.1839,17.4606,292000.0],["2013-06-05",17.3914,17.4298,17.0686,17.1071,184200.0],["2013-06-06",17.061,17.1993,16.815,17.1071,270200.0],["2013-06-07",17.2531,17.3761,16.938,17.1609,181300.0],["2013-06-10",17.1686,17.4606,17.1686,17.4298,165900.0],["2013-06-11",17.2838,17.5836,17.1148,17.4222,198900.0],["2013-06-12",17.4836,17.5682,17.1762,17.2454,111900.0],["2013-06-13",17.1993,17.3146,17.1148,17.2531,118200.0],["2013-06-14",17.1762,17.2761,16.9457,17.0994,149400.0],["2013-06-17",17.2224,17.3684,16.8458,17.0379,199500.0],["2013-06-18",17.084,18.0523,16.915,18.0139,1267300.0],["2013-06-19",18.06,18.2522,17.9217,17.9294,243600.0],["2013-06-20",17.7373,18.0677,17.5451,17.8064,459600.0],["2013-06-21",17.891,18.3598,17.8218,18.329,624700.0],["2013-06-24",18.183,18.2906,17.9371,18.06,560300.0],["2013-06-25",18.1599,18.3674,18.0523,18.2983,328200.0],["2013-06-26",18.475,18.475,18.1215,18.2906,482200.0],["2013-06-27",18.3367,18.5058,18.2906,18.5058,333600.0],["2013-06-28",18.5596,19.0591,18.3674,18.8439,519600.0],["2013-07-01",18.9054,19.2897,18.7594,19.2743,366800.0],["2013-07-02",19.2589,19.4895,19.0898,19.3127,302600.0],["2013-07-03",19.282,19.4895,19.1667,19.4357,147700.0],["2013-07-05",19.7354,19.7508,19.2435,19.7508,424800.0],["2013-07-08",19.7892,19.9198,19.5202,19.697,499600.0],["2013-07-09",19.7508,19.8584,19.2205,19.2897,654600.0],["2013-07-10",19.2205,19.574,19.2128,19.451,359100.0],["2013-07-11",19.6432,19.7508,19.4203,19.6047,463900.0],["2013-07-12",19.6355,19.6662,19.2051,19.2589,351600.0],["2013-07-15",19.3972,19.4357,18.6287,19.0207,440700.0],["2013-07-16",18.9899,19.2282,18.867,19.013,293800.0],["2013-07-17",18.9976,19.282,18.5442,19.0898,1200200.0],["2013-07-18",19.1897,19.2282,18.9208,19.1129,726700.0],["2013-07-19",19.0591,19.305,18.8977,19.0514,369300.0],["2013-07-22",19.1206,19.3896,18.9515,19.2051,285500.0],["2013-07-23",19.2205,19.3588,19.0591,19.1052,252900.0],["2013-07-24",19.2051,19.2359,18.8055,18.9823,236200.0],["2013-07-25",19.0207,19.1974,18.8209,19.1821,273900.0],["2013-07-26",19.0668,19.159,18.89,19.1129,196900.0],["2013-07-29",19.0745,19.0975,18.9054,18.9208,185400.0],["2013-07-30",18.9899,19.1744,18.8823,19.036,231800.0],["2013-07-31",19.0975,19.1974,18.9131,18.9131,271300.0],["2013-08-01",19.013,19.305,18.9284,19.282,292400.0],["2013-08-02",19.1897,19.3742,19.0668,19.1206,199600.0],["2013-08-05",19.0975,19.428,18.9669,19.2512,212800.0],["2013-08-06",19.2589,19.3588,18.9823,19.2282,243100.0],["2013-08-07",19.2051,19.3665,18.9746,19.1436,202200.0],["2013-08-08",19.2589,19.305,19.0207,19.1667,296200.0],["2013-08-09",19.1513,19.2589,18.9823,19.0975,136400.0],["2013-08-12",19.0437,19.3434,18.9054,19.2666,168300.0],["2013-08-13",19.2359,19.2666,18.867,19.1283,193100.0],["2013-08-14",19.0424,19.4215,18.9263,19.0579,195900.0],["2013-08-15",18.9573,19.1275,18.5085,18.5394,274700.0],["2013-08-16",18.4311,18.7251,18.2686,18.6323,387700.0],["2013-08-19",18.6478,19.0037,18.6478,18.8954,304300.0],["2013-08-20",18.965,19.1507,18.9031,19.0811,140200.0],["2013-08-21",19.0656,19.0656,18.8876,18.9263,355100.0],["2013-08-22",19.0269,19.2358,18.9495,19.0656,127000.0],["2013-08-23",19.0424,19.0733,18.8412,19.0114,236600.0],["2013-08-26",18.996,19.1198,18.9186,19.0424,168100.0],["2013-08-27",18.8799,18.9727,18.6864,18.6942,172500.0],["2013-08-28",18.6864,18.9573,18.6478,18.8954,385800.0],["2013-08-29",18.9186,19.143,18.6864,19.0811,170800.0],["2013-08-30",19.0424,19.1352,18.6942,18.7329,293500.0],["2013-09-03",18.9031,19.0578,18.493,18.671,206900.0],["2013-09-04",18.7793,18.9031,18.6555,18.8644,286100.0],["2013-09-05",18.8335,19.0579,18.7948,19.0192,165100.0],["2013-09-06",19.1197,19.3055,18.8721,19.1507,213300.0],["2013-09-09",19.1894,19.3983,19.1198,19.3828,127600.0],["2013-09-10",19.3983,19.4447,19.2203,19.3674,211300.0],["2013-09-11",19.3519,19.6537,19.2745,19.5918,117200.0],["2013-09-12",19.5376,19.9322,19.4912,19.8007,405400.0],["2013-09-13",19.8858,19.8935,19.6923,19.8548,135000.0],["2013-09-16",19.9786,20.1643,19.8703,20.087,190300.0],["2013-09-17",20.0405,20.381,20.0405,20.3346,174300.0],["2013-09-18",20.3036,20.5357,20.1024,20.3268,180000.0],["2013-09-19",20.3191,20.4197,20.1953,20.2804,159200.0],["2013-09-20",20.3113,20.4197,20.0637,20.0947,485700.0],["2013-09-23",20.0483,20.1334,19.8316,20.0638,344000.0],["2013-09-24",20.0483,20.4119,19.8626,20.3346,282800.0],["2013-09-25",20.2959,20.4042,20.087,20.1875,324200.0],["2013-09-26",20.2495,20.4816,20.1257,20.4816,231600.0],["2013-09-27",19.9632,20.234,19.7929,19.8703,236900.0],["2013-09-30",19.7078,20.0251,19.5144,19.9322,349000.0],["2013-10-01",19.8703,20.2959,19.8394,20.2804,276500.0],["2013-10-02",20.1102,20.1102,19.7775,19.8548,199100.0],["2013-10-03",19.7697,19.8471,19.4138,19.5685,234500.0],["2013-10-04",19.5144,20.0483,19.4215,19.7156,163100.0],["2013-10-07",19.5763,19.762,19.437,19.6923,201500.0],["2013-10-08",19.6846,19.6923,19.2822,19.2977,275100.0],["2013-10-09",19.3055,19.6846,19.1894,19.29,368400.0],["2013-10-10",19.4679,19.5298,19.3132,19.4679,229600.0],["2013-10-11",19.406,20.0792,19.3287,20.0792,266700.0],["2013-10-14",19.9399,20.6054,19.909,20.5976,348700.0],["2013-10-15",20.5976,20.5976,20.1334,20.203,181400.0],["2013-10-16",20.2881,20.4584,20.2108,20.3114,181500.0],["2013-10-17",20.2185,20.5667,20.1566,20.559,249500.0],["2013-10-18",20.7601,20.9536,20.4816,20.9536,245900.0],["2013-10-21",20.9381,21.0774,20.7756,21.0774,172000.0],["2013-10-22",21.1006,21.3172,21.0851,21.2631,159800.0],["2013-10-23",21.1315,21.4488,20.9845,21.3559,219200.0],["2013-10-24",21.3559,21.6732,21.2399,21.6268,255700.0],["2013-10-25",21.7119,21.7119,21.4333,21.6654,277200.0],["2013-10-28",21.7196,21.7196,21.3637,21.5184,296900.0],["2013-10-29",21.5107,21.5958,21.1548,21.4565,168300.0],["2013-10-30",21.441,21.4952,21.2708,21.3482,241500.0],["2013-10-31",21.3869,21.5262,21.1006,21.1934,211800.0],["2013-11-01",21.1083,21.2553,20.5822,20.6905,384300.0],["2013-11-04",20.7911,21.3714,20.5744,21.3482,290400.0],["2013-11-05",21.1934,21.2708,20.9536,20.9613,188900.0],["2013-11-06",21.0464,21.1934,20.7911,20.8917,190700.0],["2013-11-07",20.9381,20.9768,20.5435,20.706,214600.0],["2013-11-08",20.7524,21.3172,20.7369,21.1702,191100.0],["2013-11-11",21.0774,21.0851,20.8143,20.9458,199700.0],["2013-11-12",20.8375,21.2244,20.7679,21.178,161400.0],["2013-11-13",21.0534,21.1313,20.8276,20.9444,301600.0],["2013-11-14",20.9989,21.0456,20.7653,20.9833,129000.0],["2013-11-15",20.921,21.8086,20.921,21.8008,895700.0],["2013-11-18",21.8164,21.8164,21.4661,21.6529,165000.0],["2013-11-19",21.6218,21.8709,21.5206,21.8008,218800.0],["2013-11-20",21.8009,21.8631,21.4738,21.5828,163100.0],["2013-11-21",21.6529,22.268,21.6451,22.2524,216500.0],["2013-11-22",22.3069,22.3848,21.9799,22.05,292300.0],["2013-11-25",22.1045,22.3692,22.0189,22.2758,218900.0],["2013-11-26",22.3303,22.6417,22.1902,22.5483,467900.0],["2013-11-27",22.5172,22.8753,22.4082,22.8597,428400.0],["2013-11-29",22.9921,22.9921,22.5561,22.5717,107900.0],["2013-12-02",22.5561,22.5561,21.5984,22.0033,342800.0],["2013-12-03",21.9176,21.9721,21.614,21.7853,292000.0],["2013-12-04",21.6763,21.9332,21.3493,21.7853,334600.0],["2013-12-05",21.7541,22.0033,21.614,21.832,114400.0],["2013-12-06",21.8553,22.486,21.7697,22.1824,239000.0],["2013-12-09",22.1668,22.2057,21.8787,22.2057,226300.0],["2013-12-10",22.1356,22.1356,21.6996,21.6996,314400.0],["2013-12-11",21.723,21.723,21.0768,21.1546,267300.0],["2013-12-12",21.1235,21.3181,21.069,21.2403,156300.0],["2013-12-13",21.3259,21.4505,21.1624,21.287,222900.0],["2013-12-16",21.3103,21.6296,21.1858,21.6062,126700.0],["2013-12-17",21.5439,21.5439,21.1624,21.3726,182000.0],["2013-12-18",21.4583,21.7308,21.2403,21.6841,183900.0],["2013-12-19",21.7152,21.723,21.4038,21.4116,116400.0],["2013-12-20",21.5439,22.0656,21.505,21.9877,648200.0],["2013-12-23",21.9799,22.1045,21.8631,21.9721,288100.0],["2013-12-24",21.9488,22.1746,21.8865,22.0656,93000.0],["2013-12-26",22.1356,22.1746,22.05,22.1123,325700.0],["2013-12-27",22.2057,22.3147,21.8631,22.0189,250400.0],["2013-12-30",21.9566,22.3225,21.941,22.0889,363500.0],["2013-12-31",22.1356,22.4393,22.05,22.0889,316900.0],["2014-01-02",22.0656,22.268,21.5828,21.8943,284300.0],["2014-01-03",21.9099,22.1902,21.7853,21.8164,249300.0],["2014-01-06",21.7697,21.9099,21.1001,21.1313,482400.0],["2014-01-07",21.1858,21.4816,21.1312,21.4193,164900.0],["2014-01-08",21.3493,21.6062,21.2403,21.357,293000.0],["2014-01-09",21.3493,21.4505,21.0378,21.2558,199600.0],["2014-01-10",21.6763,21.7152,20.9911,21.3181,322000.0],["2014-01-13",21.1858,21.5439,20.9755,21.0534,403100.0],["2014-01-14",21.069,21.575,21.0456,21.5205,166600.0],["2014-01-15",21.505,21.7697,21.2948,21.6841,274100.0],["2014-01-16",21.5517,22.0111,21.5206,21.8476,271400.0],["2014-01-17",21.8865,21.9332,21.7152,21.8476,214300.0],["2014-01-21",21.8943,21.9955,21.7308,21.8554,158800.0],["2014-01-22",21.9176,22.1123,21.7697,21.9721,200700.0],["2014-01-23",21.9254,22.05,21.7697,22.0344,203000.0],["2014-01-24",21.832,22.05,21.3804,21.6529,234700.0],["2014-01-27",21.6763,21.9644,21.3493,21.6763,328700.0],["2014-01-28",21.7464,21.7464,21.2714,21.3726,270700.0],["2014-01-29",21.0923,21.4115,21.0378,21.0923,381200.0],["2014-01-30",21.2714,21.5595,21.1313,21.2714,237300.0],["2014-01-31",20.9132,21.3415,20.6485,21.1235,267300.0],["2014-02-03",21.1079,21.3181,19.94,20.158,399400.0],["2014-02-04",20.2125,20.3215,19.831,20.1814,327900.0],["2014-02-05",19.9867,20.3215,18.9979,20.158,593400.0],["2014-02-06",20.1891,20.5162,19.7064,19.9244,614200.0],["2014-02-07",20.0334,20.3527,20.0023,20.267,299400.0],["2014-02-10",20.2125,20.4617,19.9711,20.4305,311900.0],["2014-02-11",20.3994,20.7108,20.3994,20.594,273600.0],["2014-02-12",20.6252,20.96,20.4305,20.5707,225700.0],["2014-02-13",20.3449,21.1702,20.3449,20.9677,346300.0],["2014-02-14",21.0067,21.2948,20.9833,21.0845,237000.0],["2014-02-18",21.1546,21.2558,20.9444,21.1935,238500.0],["2014-02-19",21.1943,21.3902,20.8809,20.8888,305600.0],["2014-02-20",20.9123,21.0846,20.5832,21.0298,233800.0],["2014-02-21",21.1552,21.21,20.7477,20.8339,270000.0],["2014-02-24",20.8731,21.1003,20.591,20.9358,248800.0],["2014-02-25",20.9984,21.0925,20.6772,20.7242,277700.0],["2014-02-26",20.7869,21.0768,20.732,21.022,203900.0],["2014-02-27",20.9123,20.9671,20.685,20.9279,237600.0],["2014-02-28",20.9671,21.304,20.9123,21.1003,338700.0],["2014-03-03",20.9593,21.0376,20.6694,20.8574,271500.0],["2014-03-04",21.1316,21.6253,20.9906,21.4607,369700.0],["2014-03-05",21.3745,21.4999,21.0298,21.1787,351200.0],["2014-03-06",21.2492,21.4137,21.0925,21.3197,174900.0],["2014-03-07",21.4686,21.6566,21.3275,21.6174,154700.0],["2014-03-10",21.6331,21.8681,21.4999,21.6253,249200.0],["2014-03-11",21.5861,21.735,21.3667,21.5626,254200.0],["2014-03-12",21.4764,21.782,21.4764,21.5861,225000.0],["2014-03-13",21.7349,21.8838,21.4059,21.5312,235600.0],["2014-03-14",21.4842,21.8603,21.4607,21.735,284600.0],["2014-03-17",21.8525,22.1502,21.8525,22.1032,280600.0],["2014-03-18",22.0092,22.3226,22.0092,22.3148,246600.0],["2014-03-19",22.2286,22.4245,22.017,22.2677,301800.0],["2014-03-20",22.2051,22.4245,22.064,22.3696,221900.0],["2014-03-21",22.4558,22.7535,22.4245,22.6909,926200.0],["2014-03-24",22.7222,22.7222,22.401,22.401,705700.0],["2014-03-25",22.5655,22.636,22.2207,22.4166,380900.0],["2014-03-26",22.6047,22.6438,22.4323,22.5106,424900.0],["2014-03-27",22.542,22.6674,22.111,22.2442,300100.0],["2014-03-28",22.2207,22.5185,22.1894,22.2521,287200.0],["2014-03-31",22.4401,22.8319,22.2207,22.7692,331800.0],["2014-04-01",22.7222,23.2628,22.7065,23.2236,371000.0],["2014-04-02",23.2001,23.2001,22.7692,23.0356,399500.0],["2014-04-03",23.0669,23.1923,22.8084,23.0199,231900.0],["2014-04-04",23.2002,23.2393,22.4245,22.589,655800.0],["2014-04-07",22.4401,22.6517,22.0327,22.495,347800.0],["2014-04-08",22.5498,23.0748,22.3461,23.0434,355100.0],["2014-04-09",23.0278,23.6938,22.7065,23.5841,520100.0],["2014-04-10",23.5449,23.6546,23.114,23.2785,445900.0],["2014-04-11",23.0591,23.3177,22.9416,23.114,385700.0],["2014-04-14",23.2628,23.3804,23.0513,23.302,395100.0],["2014-04-15",23.4274,23.5606,23.1375,23.3804,395600.0],["2014-04-16",23.49,23.7016,22.9494,23.1061,411800.0],["2014-04-17",23.0669,23.5997,23.0669,23.4979,304500.0],["2014-04-21",23.4587,23.5997,23.2315,23.3725,205000.0],["2014-04-22",23.3882,23.5057,23.255,23.4117,292300.0],["2014-04-23",23.396,23.4822,23.2001,23.3333,250800.0],["2014-04-24",23.4744,23.5841,23.0826,23.2236,251700.0],["2014-04-25",23.0591,23.2236,22.7614,22.9337,268100.0],["2014-04-28",23.0748,23.2472,22.2913,22.8632,385400.0],["2014-04-29",22.9808,23.1218,22.7849,22.8241,279600.0],["2014-04-30",22.7849,23.0513,22.589,22.8005,364000.0],["2014-05-01",22.7065,22.8162,22.1972,22.6752,430400.0],["2014-05-02",22.7457,23.3725,22.6987,23.1531,322600.0],["2014-05-05",22.9651,23.161,22.8084,23.0905,231400.0],["2014-05-06",23.0591,23.2315,22.7614,22.7692,374500.0],["2014-05-07",22.8006,23.0826,22.3226,22.5498,392300.0],["2014-05-08",22.4323,22.9181,22.1737,22.4245,478200.0],["2014-05-09",22.3069,22.636,22.1502,22.495,393000.0],["2014-05-12",22.5341,23.0983,22.2834,22.8632,558100.0],["2014-05-13",22.8867,23.0513,22.6987,22.9024,324100.0],["2014-05-14",22.9338,22.9338,22.5342,22.589,361200.0],["2014-05-15",22.4323,22.8867,22.2991,22.7849,347500.0],["2014-05-16",22.7379,23.161,22.636,23.1531,226100.0],["2014-05-19",23.0043,23.6154,22.8946,23.5057,425900.0],["2014-05-20",23.3804,23.5057,22.9024,23.1218,630400.0],["2014-05-21",23.1714,23.1714,22.7222,22.801,294700.0],["2014-05-22",22.7931,23.1163,22.6828,22.9823,220900.0],["2014-05-23",23.0611,23.5025,22.8956,23.5025,194900.0],["2014-05-27",23.7153,24.1015,23.5025,23.9754,287100.0],["2014-05-28",23.9596,23.9911,23.6601,23.6759,256200.0],["2014-05-29",23.7941,24.0857,23.4552,23.6286,196600.0],["2014-05-30",23.6995,23.6995,23.4237,23.4552,248500.0],["2014-06-02",23.4394,23.5655,23.0926,23.337,187300.0],["2014-06-03",23.2818,23.3606,23.0059,23.2424,318900.0],["2014-06-04",23.0769,23.5655,22.9902,23.4788,181100.0],["2014-06-05",23.4788,23.8177,23.2739,23.6522,315800.0],["2014-06-06",23.8335,24.0305,23.597,23.6522,330200.0],["2014-06-09",23.5813,23.6759,23.4788,23.5734,314400.0],["2014-06-10",23.4946,23.6837,23.4473,23.6128,200200.0],["2014-06-11",23.4552,23.6443,23.3291,23.4709,217900.0],["2014-06-12",23.4709,23.4709,23.2187,23.3054,230000.0],["2014-06-13",23.3685,23.3921,23.1872,23.2345,288300.0],["2014-06-16",23.1399,23.5182,23.1399,23.2581,248700.0],["2014-06-17",23.1872,23.5182,23.1793,23.2739,338700.0],["2014-06-18",23.2976,23.4788,23.1399,23.266,297000.0],["2014-06-19",23.3448,23.4867,23.3054,23.3291,330600.0],["2014-06-20",23.4079,23.5103,23.2975,23.4709,478500.0],["2014-06-23",23.4158,23.4158,23.1872,23.2739,213200.0],["2014-06-24",23.2109,23.7231,23.1793,23.1872,225000.0],["2014-06-25",23.0296,23.6049,22.9586,23.5892,138400.0],["2014-06-26",23.6837,23.8256,23.1793,23.2976,224400.0],["2014-06-27",23.1242,23.3448,22.9823,23.2818,253600.0],["2014-06-30",23.3054,23.3054,23.0375,23.203,224900.0],["2014-07-01",23.2975,24.0384,23.2581,23.8335,356300.0],["2014-07-02",23.7941,23.9596,23.6207,23.668,131400.0],["2014-07-03",23.7153,23.9596,23.7153,23.8256,85000.0],["2014-07-07",23.7074,24.1172,23.6837,23.9517,513600.0],["2014-07-08",23.8808,24.1882,23.6995,23.7704,415000.0],["2014-07-09",23.5734,23.5734,21.871,22.9429,1982600.0],["2014-07-10",22.6197,22.9823,22.3912,22.7852,785300.0],["2014-07-11",22.7143,23.0848,22.3124,22.3281,457400.0],["2014-07-14",22.4858,22.5646,22.202,22.2336,323400.0],["2014-07-15",22.2257,22.273,21.7528,21.8868,483100.0],["2014-07-16",22.0602,22.3991,21.9813,22.1469,512300.0],["2014-07-17",21.9419,22.0917,21.5794,21.603,270800.0],["2014-07-18",21.5242,21.8789,21.5242,21.7843,218800.0],["2014-07-21",21.6897,21.8395,21.3587,21.4848,138000.0],["2014-07-22",21.5715,21.6819,21.406,21.5085,144900.0],["2014-07-23",21.5085,21.5479,21.2405,21.3193,226900.0],["2014-07-24",21.4533,21.737,21.3902,21.5479,595800.0],["2014-07-25",21.3508,21.6582,21.1459,21.2247,354800.0],["2014-07-28",21.2247,21.2641,20.8228,21.1774,413200.0],["2014-07-29",21.1459,21.3824,20.8701,20.8937,205400.0],["2014-07-30",21.0198,21.0198,20.6573,20.9095,327100.0],["2014-07-31",20.6967,20.9883,20.5784,20.6021,1149100.0],["2014-08-01",20.6967,20.7755,20.2553,20.3341,412500.0],["2014-08-04",20.3814,20.5548,20.1056,20.4918,287400.0],["2014-08-05",20.4287,20.6257,20.2632,20.4208,268900.0],["2014-08-06",20.2396,20.4524,20.1135,20.3814,418200.0],["2014-08-07",20.4445,20.6888,20.3184,20.6651,343300.0],["2014-08-08",20.6494,21.1774,20.539,21.1696,673900.0],["2014-08-11",21.2957,21.5952,21.1223,21.5321,416200.0],["2014-08-12",21.5006,21.6819,21.3902,21.6503,603900.0],["2014-08-13",21.6819,21.8631,21.6109,21.8474,337100.0],["2014-08-14",21.9183,21.9419,21.7134,21.8947,308500.0],["2014-08-15",22.0996,22.0996,21.4296,21.6346,326900.0],["2014-08-18",21.7764,22.0129,21.6109,22.005,337300.0],["2014-08-19",21.9892,22.5409,21.8474,22.3833,354900.0],["2014-08-20",22.2992,22.4182,22.0534,22.2279,235100.0],["2014-08-21",22.1803,22.212,21.9186,22.1406,193300.0],["2014-08-22",22.0693,22.22,21.9503,22.0455,166800.0],["2014-08-25",22.1486,22.1565,21.871,21.9186,184400.0],["2014-08-26",21.9027,22.0217,21.76,21.8076,424400.0],["2014-08-27",21.8314,21.9979,21.7124,21.8631,288100.0],["2014-08-28",21.7045,21.7124,21.4825,21.5697,190800.0],["2014-08-29",21.538,21.7045,21.2921,21.6728,200100.0],["2014-09-02",21.7759,21.7997,21.4507,21.6093,210800.0],["2014-09-03",21.6014,21.6807,21.4111,21.6807,233200.0],["2014-09-04",21.7045,21.982,21.6252,21.8948,206200.0],["2014-09-05",21.7917,21.9979,21.6569,21.9583,190800.0],["2014-09-08",21.982,22.2041,21.7362,21.9186,205400.0],["2014-09-09",21.9424,22.101,21.7997,21.8869,247500.0],["2014-09-10",21.9424,22.0138,21.8393,21.9662,304700.0],["2014-09-11",21.9027,22.1486,21.9027,22.0693,117600.0],["2014-09-12",22.1169,22.1169,21.7838,21.8869,373700.0],["2014-09-15",21.8393,22.0217,21.6966,21.9662,227000.0],["2014-09-16",21.9662,22.0851,21.8631,22.0534,192900.0],["2014-09-17",22.0217,22.4023,21.8948,22.2675,346300.0],["2014-09-18",22.2834,22.4658,22.2041,22.4578,267400.0],["2014-09-19",23.2508,23.2508,22.5133,22.7592,785800.0],["2014-09-22",22.6482,22.775,22.4578,22.7116,408200.0],["2014-09-23",22.5847,22.9654,22.5451,22.8781,584700.0],["2014-09-24",22.9257,22.9812,22.7195,22.9416,420000.0],["2014-09-25",22.8781,22.8861,22.7195,22.8543,381600.0],["2014-09-26",22.8702,23.0209,22.7671,23.005,354000.0],["2014-09-29",22.8623,23.0367,22.8623,23.0129,316800.0],["2014-09-30",22.9733,23.1557,22.6799,22.6878,1077600.0],["2014-10-01",22.5847,22.8385,21.7203,21.8314,516900.0],["2014-10-02",21.7679,21.9662,21.538,21.9265,419700.0],["2014-10-03",22.1406,22.1962,21.871,21.9265,323400.0],["2014-10-06",21.9583,21.9979,21.7124,21.8155,387500.0],["2014-10-07",21.7124,21.7838,21.4587,21.4983,469600.0],["2014-10-08",21.4269,22.0455,21.4269,22.0058,381100.0],["2014-10-09",22.0296,22.1724,21.7204,21.8552,422600.0],["2014-10-10",21.7045,21.9662,21.4904,21.4904,253300.0],["2014-10-13",21.5221,21.8869,21.4349,21.5062,282200.0],["2014-10-14",21.6569,21.879,21.538,21.6807,270100.0],["2014-10-15",21.3556,22.2993,21.0463,22.1169,809000.0],["2014-10-16",21.7917,22.4499,21.3635,22.3072,789000.0],["2014-10-17",22.6006,22.6006,21.4587,21.538,550300.0],["2014-10-20",21.4111,21.8314,21.2287,21.8076,404700.0],["2014-10-21",21.99,22.2596,21.7917,22.1565,260900.0],["2014-10-22",22.1406,22.664,22.1169,22.5054,350900.0],["2014-10-23",22.7275,22.9257,22.6164,22.7671,342600.0],["2014-10-24",22.6957,23.1398,22.6957,23.1081,308200.0],["2014-10-27",23.0922,23.0922,22.8702,23.0288,181200.0],["2014-10-28",23.1081,23.7663,22.9654,23.6791,305200.0],["2014-10-29",23.6553,23.9328,23.4888,23.5046,397400.0],["2014-10-30",23.4253,23.9566,23.4094,23.7663,363800.0],["2014-10-31",24.1866,24.1866,23.5998,23.6156,521100.0],["2014-11-03",23.5918,24.1707,23.2112,23.9883,781800.0],["2014-11-04",23.8853,24.1866,23.8853,24.028,283000.0],["2014-11-05",24.139,24.3373,24.0438,24.1152,334400.0],["2014-11-06",24.0359,24.4959,24.0201,24.4324,222700.0],["2014-11-07",24.4086,24.599,24.25,24.3611,420500.0],["2014-11-10",24.3214,24.599,24.2659,24.4562,200900.0],["2014-11-11",24.4879,24.5831,24.2421,24.5276,246900.0],["2014-11-12",24.4721,25.3047,24.4007,24.5831,582500.0],["2014-11-13",24.5355,24.6545,24.2262,24.3055,193500.0],["2014-11-14",24.369,24.369,23.9963,24.028,326600.0],["2014-11-17",24.0201,24.2818,23.806,23.8456,286500.0],["2014-11-18",23.8377,24.2738,23.8377,23.9804,295500.0],["2014-11-19",24.0402,24.0402,23.6414,23.8089,359200.0],["2014-11-20",23.7611,23.9684,23.6654,23.7611,315900.0],["2014-11-21",24.0562,24.0881,23.7371,23.8967,446600.0],["2014-11-24",23.8807,24.2875,23.8009,24.0801,394700.0],["2014-11-25",24.2077,24.3673,24.0163,24.0801,270200.0],["2014-11-26",24.0243,24.1679,23.9365,24.128,183100.0],["2014-11-28",24.2077,24.5348,24.0243,24.0562,120500.0],["2014-12-01",24.0482,24.3194,23.9126,23.9844,356700.0],["2014-12-02",24.0801,24.3274,23.9445,24.0881,225900.0],["2014-12-03",24.1439,24.3912,23.9206,24.0801,309800.0],["2014-12-04",24.0402,24.2396,23.9445,24.0083,316500.0],["2014-12-05",24.0004,24.4311,24.0004,24.2077,243700.0],["2014-12-08",24.104,24.439,23.6973,23.8408,317600.0],["2014-12-09",23.6175,24.3114,23.5457,24.2476,334600.0],["2014-12-10",24.1439,24.3433,23.3463,23.4978,580800.0],["2014-12-11",23.5856,23.8408,23.4181,23.458,344300.0],["2014-12-12",23.2027,23.7371,23.1868,23.4978,632800.0],["2014-12-15",23.6813,23.8089,23.2984,23.5856,520800.0],["2014-12-16",23.5696,24.5667,23.5696,24.3593,499600.0],["2014-12-17",24.439,24.5188,23.9924,24.5108,582000.0],["2014-12-18",24.6943,24.7262,24.3274,24.6544,325500.0],["2014-12-19",24.6065,24.8219,24.3752,24.5427,1107600.0],["2014-12-22",24.5826,24.9894,24.2715,24.9814,226900.0],["2014-12-23",25.125,25.3005,24.9256,25.0373,216000.0],["2014-12-24",24.9894,25.0851,24.8538,24.9894,168000.0],["2014-12-26",25.1409,25.452,25.0771,25.3563,162400.0],["2014-12-29",25.3962,25.4919,25.1409,25.3164,369300.0],["2014-12-30",25.1888,25.4042,25.109,25.125,217800.0],["2014-12-31",25.1808,25.3563,24.6305,24.6704,295800.0],["2015-01-02",24.7102,24.8857,24.2396,24.5906,260500.0],["2015-01-05",24.3513,24.6065,23.9764,24.1679,254500.0],["2015-01-06",24.1439,24.463,23.8727,24.2476,288100.0],["2015-01-07",24.3114,24.5028,23.9764,24.2476,398700.0],["2015-01-08",24.447,24.6384,24.3433,24.5587,261000.0],["2015-01-09",24.5427,24.7421,24.4231,24.439,168700.0],["2015-01-12",24.4709,24.4709,24.104,24.3354,167300.0],["2015-01-13",24.5348,25.1011,24.2875,24.6305,305000.0],["2015-01-14",24.3992,24.6783,24.2715,24.6624,188200.0],["2015-01-15",24.7581,24.9894,24.2795,24.3992,325600.0],["2015-01-16",24.3194,24.6943,24.3194,24.6464,181200.0],["2015-01-20",24.6544,24.8698,24.3832,24.5826,274900.0],["2015-01-21",24.5746,24.7421,24.3673,24.455,213700.0],["2015-01-22",24.6384,25.109,24.3832,25.109,288300.0],["2015-01-23",25.0692,25.4281,24.8937,25.1489,228400.0],["2015-01-26",25.2048,25.3882,24.9017,25.2446,198200.0],["2015-01-27",24.9495,25.3404,24.9415,25.125,165700.0],["2015-01-28",25.2287,25.3483,24.8299,24.8857,347500.0],["2015-01-29",24.9495,25.4121,24.8059,25.3643,250700.0],["2015-01-30",25.1649,25.3244,24.8857,25.133,451400.0],["2015-02-02",25.1489,25.5079,24.9415,25.46,344900.0],["2015-02-03",25.452,25.5158,25.109,25.4201,356900.0],["2015-02-04",25.133,26.0901,24.6464,25.795,386300.0],["2015-02-05",25.9386,26.2496,25.8428,26.2337,496000.0],["2015-02-06",26.2975,26.7282,26.2496,26.7202,434500.0],["2015-02-09",26.5527,26.9196,26.457,26.4969,741000.0],["2015-02-10",26.5846,26.6325,26.2576,26.3374,341000.0],["2015-02-11",26.3374,26.5128,26.0103,26.1778,226800.0],["2015-02-12",26.2257,26.6165,26.138,26.6086,241900.0],["2015-02-13",26.6963,26.7442,26.4331,26.5049,321600.0],["2015-02-17",26.465,26.5448,26.3374,26.4331,241900.0],["2015-02-18",26.2615,26.5742,26.1412,26.4299,389300.0],["2015-02-19",26.3497,26.478,26.0129,26.1492,446800.0],["2015-02-20",26.0851,26.2775,25.9407,26.2134,304500.0],["2015-02-23",26.1572,26.462,25.9327,26.4539,333200.0],["2015-02-24",26.478,26.8469,26.3176,26.6304,385700.0],["2015-02-25",26.7747,27.2638,26.7105,26.8549,647800.0],["2015-02-26",26.895,27.0714,26.5822,27.0152,322000.0],["2015-02-27",27.0634,27.0794,26.8709,26.919,259700.0],["2015-03-02",26.9752,27.0634,26.5903,26.7186,290200.0],["2015-03-03",26.5903,26.7025,26.2775,26.4459,281400.0],["2015-03-04",26.4138,26.478,25.9006,25.9808,304600.0],["2015-03-05",25.9888,26.069,25.7322,25.9327,552300.0],["2015-03-06",25.8525,25.9648,25.4756,25.5077,400800.0],["2015-03-09",25.62,26.1653,25.62,26.0771,286800.0],["2015-03-10",25.9006,26.0049,25.7242,25.7242,328900.0],["2015-03-11",25.7082,26.0851,25.628,26.069,253800.0],["2015-03-12",26.2695,26.6223,26.1011,26.5662,223600.0],["2015-03-13",26.494,26.6223,26.1893,26.4058,275900.0],["2015-03-16",26.494,26.5742,26.2855,26.4299,237000.0],["2015-03-17",26.3256,26.6785,26.3096,26.6384,277600.0],["2015-03-18",26.5742,26.7346,26.3096,26.7186,317500.0],["2015-03-19",26.6223,27.5044,26.6223,27.4402,423700.0],["2015-03-20",27.6487,27.8652,27.4082,27.6969,648400.0],["2015-03-23",27.6968,27.769,27.0794,27.1115,386400.0],["2015-03-24",27.0393,27.1997,26.8789,27.0794,284600.0],["2015-03-25",27.1275,27.2478,26.4219,26.4379,308600.0],["2015-03-26",26.3818,26.478,26.061,26.1653,274300.0],["2015-03-27",26.1893,26.5742,26.0129,26.4299,291100.0],["2015-03-30",26.3016,26.3016,25.8124,25.9006,680000.0],["2015-03-31",25.7563,25.9648,25.5799,25.7643,896000.0],["2015-04-01",25.5799,25.7723,25.187,25.6681,634200.0],["2015-04-02",25.7322,25.8285,25.3473,25.612,419500.0],["2015-04-06",25.4516,25.8445,25.3714,25.636,347000.0],["2015-04-07",25.4997,25.612,24.778,25.0266,548600.0],["2015-04-08",25.0988,25.5157,24.9544,25.4516,422500.0],["2015-04-09",25.3955,25.5318,25.0025,25.0907,320800.0],["2015-04-10",25.2431,25.2591,24.754,25.187,514000.0],["2015-04-13",25.1228,25.3393,25.0266,25.219,362600.0],["2015-04-14",25.2351,25.4035,24.9865,25.4035,323600.0],["2015-04-15",24.9865,26.6464,24.9865,25.9167,942300.0],["2015-04-16",25.9808,26.0771,25.4356,25.5157,418300.0],["2015-04-17",25.3233,25.4195,24.9945,25.0907,367400.0],["2015-04-20",25.1629,25.644,25.1228,25.6039,277200.0],["2015-04-21",25.6601,25.9247,25.5639,25.8686,340800.0],["2015-04-22",26.0209,26.037,25.6841,25.8605,246600.0],["2015-04-23",25.7403,26.6063,25.7403,26.3898,442900.0],["2015-04-24",26.3818,26.502,25.6761,25.7082,408300.0],["2015-04-27",25.6922,26.069,25.4356,25.5478,298300.0],["2015-04-28",25.5398,25.6681,25.2912,25.5879,253500.0],["2015-04-29",25.4596,25.4596,24.4412,24.5375,483200.0],["2015-04-30",24.2087,24.5695,24.0724,24.2728,572000.0],["2015-05-01",24.3931,24.6417,24.0563,24.1766,337500.0],["2015-05-04",24.2007,24.361,24.0323,24.0643,325600.0],["2015-05-05",23.9441,24.1606,23.5912,23.8158,339800.0],["2015-05-06",23.8639,23.9681,23.7115,23.912,405100.0],["2015-05-07",23.8398,26.7346,23.7997,24.4412,574900.0],["2015-05-08",24.6818,24.77,24.2728,24.3771,363500.0],["2015-05-11",24.4573,24.5936,24.2808,24.345,206000.0],["2015-05-12",24.3049,24.4252,23.8719,24.2488,219800.0],["2015-05-13",24.2808,24.361,24.0643,24.2247,226800.0],["2015-05-14",24.361,24.6497,24.1125,24.4813,210900.0],["2015-05-15",24.5134,24.6658,24.2728,24.4653,177200.0],["2015-05-18",24.345,24.7379,24.1926,24.6658,204100.0],["2015-05-19",24.6577,24.754,24.4733,24.5054,230600.0],["2015-05-20",24.6006,24.6006,24.3425,24.407,212900.0],["2015-05-21",24.3666,24.5602,24.1892,24.3989,184500.0],["2015-05-22",24.3344,24.5441,24.2053,24.3666,231200.0],["2015-05-26",24.3505,24.4957,24.1005,24.2053,424600.0],["2015-05-27",24.3102,24.6489,24.0682,24.5764,283800.0],["2015-05-28",24.6005,24.8748,24.3989,24.7457,280800.0],["2015-05-29",24.7457,24.7457,24.2053,24.3666,280800.0],["2015-06-01",24.4392,24.6893,24.0682,24.6651,245100.0],["2015-06-02",24.5199,24.899,24.5199,24.6731,339400.0],["2015-06-03",24.7135,25.0684,24.6006,25.02,401500.0],["2015-06-04",25.0038,25.1813,24.8103,25.0119,248600.0],["2015-06-05",25.0361,25.3103,24.8909,25.2781,164200.0],["2015-06-08",25.2135,25.6088,25.1087,25.4071,272300.0],["2015-06-09",25.3507,25.4878,25.141,25.1894,196700.0],["2015-06-10",25.3103,25.9233,25.3023,25.762,294400.0],["2015-06-11",25.9153,26.1008,25.7056,25.9395,193800.0],["2015-06-12",25.9475,26.0766,25.8507,25.9556,168300.0],["2015-06-15",25.8588,26.1572,25.5846,26.133,298800.0],["2015-06-16",26.1169,26.4879,26.0282,26.4637,351600.0],["2015-06-17",26.6493,26.6976,26.2298,26.3831,356400.0],["2015-06-18",26.4234,26.7944,25.9717,26.7138,290100.0],["2015-06-19",26.7864,26.9235,26.5363,26.867,692500.0],["2015-06-22",27.0203,27.1251,26.8348,27.0364,239600.0],["2015-06-23",26.9638,27.1977,26.7783,27.0929,384900.0],["2015-06-24",27.2703,27.3026,26.738,27.0122,291900.0],["2015-06-25",27.1332,27.1977,26.8509,27.1574,253000.0],["2015-06-26",27.1735,27.3429,26.8751,27.0848,464800.0],["2015-06-29",27.0606,27.1251,26.5444,26.5767,355700.0],["2015-06-30",26.6977,26.8106,26.4637,26.6573,305800.0],["2015-07-01",26.7138,26.9316,26.3428,26.6009,398900.0],["2015-07-02",26.6734,26.7299,26.2863,26.5202,252900.0],["2015-07-06",26.4395,26.8106,26.2218,26.3669,378900.0],["2015-07-07",26.4234,26.5202,25.9314,26.2782,303100.0],["2015-07-08",26.125,26.3266,25.9556,26.3105,385700.0],["2015-07-09",26.4879,26.5041,26.0443,26.2137,275200.0],["2015-07-10",26.4153,26.5121,26.2863,26.4234,223400.0],["2015-07-13",26.4718,26.9154,26.4718,26.859,183000.0],["2015-07-14",26.7702,26.9074,26.6331,26.7218,161500.0],["2015-07-15",26.4153,26.867,25.4636,26.7783,829100.0],["2015-07-16",26.9638,28.0285,26.7783,27.8752,526400.0],["2015-07-17",27.9317,27.9317,27.1655,27.3752,336700.0],["2015-07-20",27.2945,27.4316,27.1493,27.2461,244800.0],["2015-07-21",28.1495,28.1495,26.8993,27.1897,377100.0],["2015-07-22",27.0929,27.6333,27.0929,27.5768,295900.0],["2015-07-23",27.7059,28.214,27.6978,28.1737,921400.0],["2015-07-24",28.1898,28.3108,27.6736,27.7381,592300.0],["2015-07-27",27.6494,28.0446,27.5365,27.964,396200.0],["2015-07-28",28.093,28.093,27.6655,27.9075,479200.0],["2015-07-29",27.9882,28.4802,27.7946,28.4157,779700.0],["2015-07-30",28.2301,28.5447,28.0366,28.0769,586700.0],["2015-07-31",28.1979,28.6012,28.085,28.1575,369900.0],["2015-08-03",28.1334,28.2785,27.9559,28.1656,248200.0],["2015-08-04",28.1253,28.5124,28.1253,28.2866,314500.0],["2015-08-05",28.3269,28.6254,28.2301,28.3834,344800.0],["2015-08-06",28.4882,28.5447,28.1575,28.3753,206300.0],["2015-08-07",28.1979,28.2866,28.0043,28.214,210300.0],["2015-08-10",28.3108,28.5205,28.0204,28.093,292700.0],["2015-08-11",27.8914,28.3108,27.722,28.1011,382600.0],["2015-08-12",28.0366,28.1172,27.2784,27.472,395000.0],["2015-08-13",27.3913,27.8752,27.3268,27.5042,188700.0],["2015-08-14",27.4155,28.1011,27.3994,28.0043,172700.0],["2015-08-17",27.9478,28.2221,27.6978,28.0043,162300.0],["2015-08-18",28.0043,28.1091,27.7785,27.8672,158700.0],["2015-08-19",27.8015,28.0042,27.6475,27.7123,279200.0],["2015-08-20",27.5907,27.8339,27.3718,27.4042,185100.0],["2015-08-21",26.9583,27.6718,26.8772,27.2015,337400.0],["2015-08-24",26.0664,27.2826,25.6611,26.4718,538600.0],["2015-08-25",27.1691,27.1691,26.2935,26.4232,336600.0],["2015-08-26",26.8691,27.0151,25.9854,26.9988,305400.0],["2015-08-27",27.0799,27.1853,26.4151,27.0556,279900.0],["2015-08-28",26.7961,27.1529,26.7961,27.0151,218900.0],["2015-08-31",26.934,27.2421,26.9259,27.1123,195500.0],["2015-09-01",26.7232,27.0069,26.4313,26.488,341200.0],["2015-09-02",26.6907,26.7151,26.4475,26.6745,267100.0],["2015-09-03",26.7556,26.8124,26.4556,26.5691,393600.0],["2015-09-04",26.3664,26.6259,26.3178,26.3745,186400.0],["2015-09-08",26.6826,27.1123,26.4232,26.9988,255000.0],["2015-09-09",27.2826,27.5502,26.9421,27.3313,321100.0],["2015-09-10",27.2907,27.5096,27.088,27.161,178300.0],["2015-09-11",26.9583,27.4286,26.9583,27.3961,148800.0],["2015-09-14",27.4123,27.4691,27.0718,27.1448,145200.0],["2015-09-15",27.1934,27.8177,27.1286,27.6637,214900.0],["2015-09-16",27.6231,27.9961,27.4934,27.8664,204500.0],["2015-09-17",27.8907,28.3123,27.7772,27.842,204700.0],["2015-09-18",27.5096,27.8258,27.1934,27.2664,342300.0],["2015-09-21",27.3394,27.7691,27.2015,27.3961,138600.0],["2015-09-22",27.3556,27.461,27.0232,27.2177,219100.0],["2015-09-23",27.2826,28.0285,27.2259,27.7448,738800.0],["2015-09-24",27.4367,27.5583,26.9502,27.1205,361600.0],["2015-09-25",27.3799,27.8502,27.0637,27.5745,502600.0],["2015-09-28",27.5664,27.6069,26.7961,26.8853,352300.0],["2015-09-29",26.9664,27.0961,26.6178,26.6259,364400.0],["2015-09-30",26.7637,27.3961,26.6502,27.3231,707700.0],["2015-10-01",27.388,27.5583,27.1042,27.2907,310400.0],["2015-10-02",27.088,27.4691,26.8367,27.4529,196700.0],["2015-10-05",27.5826,28.215,27.5258,28.0934,254600.0],["2015-10-06",28.0204,28.2069,27.8988,27.9312,237400.0],["2015-10-07",27.9718,28.588,27.8502,28.442,319000.0],["2015-10-08",28.3285,28.9042,28.3285,28.9042,248900.0],["2015-10-09",28.9447,29.2447,28.8717,28.9285,347200.0],["2015-10-12",28.8555,29.1879,28.7907,28.9853,443800.0],["2015-10-13",29.0582,29.2204,28.288,28.3609,515500.0],["2015-10-14",27.9718,29.5041,27.9069,28.2799,791500.0],["2015-10-15",28.4907,28.7907,27.7204,28.5069,672700.0],["2015-10-16",28.5799,28.9934,28.4015,28.8961,253300.0],["2015-10-19",28.8393,29.2041,28.815,29.1879,214500.0],["2015-10-20",29.1798,29.3825,28.8555,29.0663,176600.0],["2015-10-21",29.0825,29.1393,28.6204,28.6853,209000.0],["2015-10-22",28.815,29.4393,28.6609,29.3825,311600.0],["2015-10-23",29.6582,30.2419,29.5528,30.2257,581800.0],["2015-10-26",30.1933,30.4933,30.096,30.3636,348000.0],["2015-10-27",30.0474,30.6149,29.869,30.3554,634800.0],["2015-10-28",30.4528,31.2068,30.4203,31.0771,598700.0],["2015-10-29",30.996,31.1014,30.5338,30.6311,555700.0],["2015-10-30",30.6068,30.6392,30.0717,30.2095,336100.0],["2015-11-02",30.2095,30.4771,30.0311,30.1609,417600.0],["2015-11-03",29.796,30.2338,28.7825,30.0798,307300.0],["2015-11-04",30.0798,30.1933,29.8609,30.096,155900.0],["2015-11-05",30.0636,30.2095,29.8285,30.1447,232700.0],["2015-11-06",29.9501,30.3717,29.9257,30.2825,294200.0],["2015-11-09",30.2419,30.3473,29.8771,29.9501,335200.0],["2015-11-10",29.7393,30.3149,29.7393,30.2906,286000.0],["2015-11-11",30.323,30.7608,30.2582,30.3879,196400.0],["2015-11-12",30.2825,30.4608,29.7636,29.9095,331100.0],["2015-11-13",29.6906,30.3555,29.5204,30.1041,340500.0],["2015-11-16",30.0068,30.55,29.9176,30.5176,316100.0],["2015-11-17",30.5825,30.7933,30.2257,30.5176,440200.0],["2015-11-18",30.5828,30.9249,30.1184,30.5013,407100.0],["2015-11-19",30.5258,30.705,30.2488,30.5013,378400.0],["2015-11-20",30.705,30.7864,30.3954,30.5013,735200.0],["2015-11-23",30.4524,30.6317,30.428,30.5013,284100.0],["2015-11-24",30.2488,30.3547,29.9962,30.1021,438100.0],["2015-11-25",30.1429,30.2651,29.9392,29.9718,409500.0],["2015-11-27",29.9555,30.4769,29.9555,30.3058,357000.0],["2015-11-30",30.3873,30.3873,30.0695,30.094,479200.0],["2015-12-01",30.1836,30.542,30.0532,30.4443,393300.0],["2015-12-02",30.4687,30.9657,30.4687,30.5502,315400.0],["2015-12-03",30.6805,30.6805,29.7029,29.7355,439300.0],["2015-12-04",29.874,30.3791,29.8577,30.3302,206900.0],["2015-12-07",30.2569,30.3791,29.7192,29.9962,266000.0],["2015-12-08",29.7844,30.094,29.597,29.9962,254400.0],["2015-12-09",29.9148,30.1266,29.5156,29.6541,204200.0],["2015-12-10",29.6296,29.8414,29.3282,29.7274,258000.0],["2015-12-11",29.2712,29.7029,29.2141,29.3037,295000.0],["2015-12-14",29.2875,29.5481,29.0675,29.1978,708300.0],["2015-12-15",29.4178,29.6703,29.0512,29.3363,332400.0],["2015-12-16",29.6133,29.7681,29.0675,29.3037,316700.0],["2015-12-17",29.3526,29.4341,28.9209,28.929,233400.0],["2015-12-18",28.709,28.8394,28.2447,28.261,1031900.0],["2015-12-21",28.5054,28.6602,28.3587,28.652,277100.0],["2015-12-22",28.7498,28.9616,28.4402,28.8557,187400.0],["2015-12-23",28.9779,29.1327,28.8312,28.986,215700.0],["2015-12-24",29.0105,29.3037,28.9208,29.1164,93600.0],["2015-12-28",29.0675,29.3689,28.8312,29.2793,256100.0],["2015-12-29",29.4259,29.7029,29.3445,29.6133,173900.0],["2015-12-30",29.6948,29.6948,28.9371,28.9616,241300.0],["2015-12-31",28.9127,29.2223,28.3669,28.4076,442300.0],["2016-01-04",27.9433,28.0084,27.43,27.8129,513800.0],["2016-01-05",27.8862,28.5217,27.8373,28.5054,263100.0],["2016-01-06",28.1469,28.318,27.927,28.1143,260900.0],["2016-01-07",27.65,27.8536,27.1775,27.21,312200.0],["2016-01-08",27.2915,27.5278,27.0145,27.1367,409100.0],["2016-01-11",27.1937,28.2039,27.1286,28.1143,657400.0],["2016-01-12",28.3098,28.3506,27.6988,28.1225,308000.0],["2016-01-13",28.2039,28.2121,27.1449,27.3241,277200.0],["2016-01-14",27.3404,28.1795,27.1123,27.9595,327300.0],["2016-01-15",27.2426,27.5441,26.8923,27.5033,392400.0],["2016-01-19",27.6988,27.6988,26.8597,27.1693,395600.0],["2016-01-20",26.8597,27.3974,26.4035,27.0797,408800.0],["2016-01-21",26.9901,27.1612,26.4361,26.6235,512200.0],["2016-01-22",26.8516,27.4789,26.0695,27.4544,309900.0],["2016-01-25",27.373,27.487,26.9005,26.9901,244100.0],["2016-01-26",27.0797,27.6744,27.0553,27.6663,308400.0],["2016-01-27",27.4952,28.595,27.3648,27.7151,584200.0],["2016-01-28",27.984,28.4157,27.764,28.1632,237100.0],["2016-01-29",28.2447,28.9127,28.1958,28.8149,442800.0],["2016-02-01",28.6602,29.0023,28.1388,28.2691,369200.0],["2016-02-02",28.0736,28.5461,28.0166,28.3832,290300.0],["2016-02-03",26.9738,28.1958,25.6622,27.7396,770800.0],["2016-02-04",27.8129,28.4076,27.3241,27.5196,359300.0],["2016-02-05",27.43,27.6663,26.8434,26.9901,347500.0],["2016-02-08",26.6724,27.2752,26.4605,27.1367,292100.0],["2016-02-09",26.7783,27.5929,26.599,27.4952,277800.0],["2016-02-10",27.5929,27.9269,27.4381,27.4707,288400.0],["2016-02-11",27.0227,27.5929,26.9005,27.4626,204700.0],["2016-02-12",27.821,28.1062,27.65,27.8048,307900.0],["2016-02-16",28.0003,28.4972,27.7314,28.4402,252100.0],["2016-02-17",28.5557,28.6294,27.9005,27.9497,410700.0],["2016-02-18",28.0316,28.5393,27.9497,28.3919,285100.0],["2016-02-19",28.3427,28.5884,27.835,28.4492,322300.0],["2016-02-22",28.6457,28.916,27.8514,28.8095,305700.0],["2016-02-23",28.6212,28.8587,28.5147,28.6294,487100.0],["2016-02-24",28.2936,28.785,28.1216,28.6949,326300.0],["2016-02-25",28.7358,29.2681,28.6376,29.1862,287300.0],["2016-02-26",29.2026,29.6858,29.1043,29.3828,445100.0],["2016-02-29",29.2845,29.6448,29.0224,29.0552,392700.0],["2016-03-01",29.3009,29.5466,29.1535,29.391,189400.0],["2016-03-02",29.391,29.6694,28.7768,28.9651,250700.0],["2016-03-03",28.9487,29.1698,28.3345,29.1617,175600.0],["2016-03-04",29.2354,29.6039,29.088,29.3992,220000.0],["2016-03-07",29.2763,29.2763,28.8996,29.1207,264800.0],["2016-03-08",29.0388,29.4401,28.916,29.2517,228000.0],["2016-03-09",29.3418,29.4892,29.0716,29.2436,157900.0],["2016-03-10",29.481,29.481,28.7113,29.0306,146400.0],["2016-03-11",29.2517,29.2681,28.6785,29.1944,363400.0],["2016-03-14",29.0716,29.0716,28.7195,28.8996,210300.0],["2016-03-15",28.8423,29.0061,28.6703,28.6867,260200.0],["2016-03-16",28.5229,29.1944,28.2609,28.8423,296700.0],["2016-03-17",28.8832,29.1371,28.5966,29.0061,316500.0],["2016-03-18",29.1535,29.4401,28.8259,29.2436,482300.0],["2016-03-21",29.1535,29.2354,28.8505,28.9405,303800.0],["2016-03-22",28.7194,29.0061,28.7194,28.7522,259600.0],["2016-03-23",28.7768,29.1289,28.6621,28.7686,314400.0],["2016-03-24",28.6294,29.0634,28.4983,28.8095,200200.0],["2016-03-28",28.7686,29.4892,28.7686,29.219,257500.0],["2016-03-29",29.2927,30.1198,29.2927,30.1198,370300.0],["2016-03-30",30.0788,30.2918,29.8659,30.1771,209400.0],["2016-03-31",30.1116,30.2918,30.0051,30.1444,205900.0],["2016-04-01",30.0461,30.7913,29.9314,30.6685,370700.0],["2016-04-04",30.6685,30.7586,30.1034,30.3818,333000.0],["2016-04-05",30.2344,30.3737,29.9724,30.0133,235300.0],["2016-04-06",29.9888,30.5129,29.9888,30.4474,232600.0],["2016-04-07",30.3737,30.4965,29.9888,30.1853,328300.0],["2016-04-08",30.4228,30.562,30.0215,30.1853,154800.0],["2016-04-11",30.3,30.4965,29.9478,30.0297,166500.0],["2016-04-12",30.0461,30.4146,29.8659,30.2508,218900.0],["2016-04-13",30.5538,31.4219,30.0543,30.6848,805300.0],["2016-04-14",30.7094,31.0861,30.6193,30.7831,237700.0],["2016-04-15",30.6848,30.9551,30.6439,30.8323,285700.0],["2016-04-18",30.8486,31.209,30.7504,30.8896,303000.0],["2016-04-19",30.9879,31.1844,30.8077,30.9469,230600.0],["2016-04-20",30.9141,31.0042,30.5866,30.6685,216800.0],["2016-04-21",30.6275,30.6275,29.9396,30.0707,322600.0],["2016-04-22",29.9806,30.3163,29.9724,30.2344,394800.0],["2016-04-25",30.1607,30.2836,30.0297,30.1362,308000.0],["2016-04-26",30.2017,30.5047,30.1116,30.4801,194800.0],["2016-04-27",30.3737,30.8486,30.1362,30.7995,333800.0],["2016-04-28",30.6767,31.4792,30.5211,31.0042,384400.0],["2016-04-29",30.9879,31.1353,30.6193,30.996,371600.0],["2016-05-02",30.9305,31.2499,30.8077,31.2008,293900.0],["2016-05-03",31.0697,31.1926,30.8159,30.9223,209900.0],["2016-05-04",30.7586,31.0206,30.6849,30.9223,167700.0],["2016-05-05",30.9305,30.996,30.6357,30.8896,214700.0],["2016-05-06",30.7667,30.9223,30.4801,30.7667,396000.0],["2016-05-09",30.7995,31.0861,30.7176,30.9797,129800.0],["2016-05-10",31.1189,31.1844,30.9305,31.1598,133200.0],["2016-05-11",31.0288,31.1762,30.8568,30.8732,150500.0],["2016-05-12",31.0124,31.1025,30.7667,30.9633,161300.0],["2016-05-13",30.8732,31.2908,30.6685,31.1352,233600.0],["2016-05-16",31.2171,31.6757,30.8814,31.5365,391600.0],["2016-05-17",31.4464,31.6757,30.6603,30.8077,407200.0],["2016-05-18",30.7608,31.2216,30.5304,31.0159,218900.0],["2016-05-19",30.9089,31.1064,30.3658,30.6867,291700.0],["2016-05-20",30.7114,31.0241,30.3658,30.695,394100.0],["2016-05-23",30.7772,31.0735,30.7361,30.8431,437100.0],["2016-05-24",30.9171,31.9046,30.9171,31.8059,216400.0],["2016-05-25",31.88,32.061,31.5426,31.9211,266300.0],["2016-05-26",32.0445,32.0445,31.7071,31.8141,165000.0],["2016-05-27",31.7565,32.1104,31.7071,32.0857,176600.0],["2016-05-31",32.1186,32.1597,31.8141,32.0939,285500.0],["2016-06-01",32.0857,32.4231,31.8799,32.4148,261800.0],["2016-06-02",32.4395,32.6617,32.3079,32.6617,383200.0],["2016-06-03",32.6617,32.7605,32.4066,32.5054,327800.0],["2016-06-06",32.5218,32.7029,32.2832,32.4725,232700.0],["2016-06-07",32.456,32.6041,32.3737,32.5547,147500.0],["2016-06-08",32.563,32.9909,32.4313,32.9497,200900.0],["2016-06-09",32.8016,33.1966,32.7358,33.065,246500.0],["2016-06-10",32.7522,32.8921,32.4807,32.6288,231200.0],["2016-06-13",32.6041,32.7687,32.3655,32.4807,188400.0],["2016-06-14",32.3819,32.7769,31.9293,32.7111,233200.0],["2016-06-15",32.8428,32.9251,32.3737,32.4313,199500.0],["2016-06-16",32.3737,32.6453,32.1268,32.6206,182000.0],["2016-06-17",32.67,32.67,32.3079,32.3902,427900.0],["2016-06-20",32.7029,32.9333,32.5136,32.744,223200.0],["2016-06-21",32.9004,32.9004,32.67,32.8263,133600.0],["2016-06-22",32.7605,32.9004,32.5465,32.6288,191100.0],["2016-06-23",32.9498,32.9744,32.7029,32.9662,308700.0],["2016-06-24",32.0116,33.1472,31.7647,32.9497,576200.0],["2016-06-27",32.8099,33.032,32.4149,32.7193,445100.0],["2016-06-28",32.8839,33.032,32.5054,32.5877,303000.0],["2016-06-29",32.9168,33.2871,32.9168,33.1802,314000.0],["2016-06-30",33.2707,34.0689,33.1555,34.0525,486000.0],["2016-07-01",33.9373,34.1183,33.1143,34.0196,234900.0],["2016-07-05",34.0278,34.1594,33.7315,33.9702,351300.0],["2016-07-06",33.8796,34.0525,33.427,33.5505,539300.0],["2016-07-07",33.6904,33.8303,33.1719,33.2954,389600.0],["2016-07-08",33.4024,33.9043,33.4024,33.7562,399500.0],["2016-07-11",33.7727,34.324,33.6081,34.2664,363900.0],["2016-07-12",34.7108,34.7108,34.143,34.5133,338200.0],["2016-07-13",34.4804,34.4804,31.9869,32.135,1231600.0],["2016-07-14",32.2997,32.3573,31.5014,31.5179,613200.0],["2016-07-15",31.6166,32.0199,31.4356,31.8059,590800.0],["2016-07-18",31.7565,32.0281,31.1969,31.2545,472600.0],["2016-07-19",31.3286,31.4932,31.1969,31.2545,412700.0],["2016-07-20",31.452,31.5837,31.2792,31.5096,620500.0],["2016-07-21",31.3697,31.5755,31.271,31.3533,312500.0],["2016-07-22",31.5096,32.0445,31.3121,31.9211,811800.0],["2016-07-25",31.9787,32.2256,31.7812,32.0528,570700.0],["2016-07-26",32.0363,32.1268,31.88,32.0857,541300.0],["2016-07-27",32.0692,32.2503,31.9376,32.2256,443700.0],["2016-07-28",32.2174,32.4313,32.0363,32.1597,383300.0],["2016-07-29",32.0939,32.2256,31.8799,31.9376,561600.0],["2016-08-01",31.9211,32.2338,31.8553,32.0198,374600.0],["2016-08-02",32.0528,32.4642,31.6989,31.7318,269100.0],["2016-08-03",31.7565,31.9622,31.5672,31.8141,273900.0],["2016-08-04",31.847,32.0034,31.6825,31.9787,315800.0],["2016-08-05",32.0116,32.3243,31.9622,32.275,246900.0],["2016-08-08",32.3819,32.4642,31.7894,32.1021,238700.0],["2016-08-09",32.0528,32.3819,32.0281,32.1762,204400.0],["2016-08-10",32.242,32.5383,32.1762,32.349,349600.0],["2016-08-11",32.456,32.6288,32.242,32.4642,318800.0],["2016-08-12",32.4231,32.5383,32.1268,32.242,201100.0],["2016-08-15",32.1844,32.3984,32.0775,32.3408,288700.0],["2016-08-16",32.3655,32.3655,32.061,32.0857,174300.0],["2016-08-17",32.0725,32.1303,31.8409,32.0725,181700.0],["2016-08-18",32.089,32.2709,31.9815,32.2626,196000.0],["2016-08-19",32.2378,32.6099,31.9898,32.4032,233300.0],["2016-08-22",32.3122,32.6016,32.3122,32.5685,151500.0],["2016-08-23",32.7008,33.015,32.6595,32.8497,234300.0],["2016-08-24",32.7504,32.891,32.5933,32.8331,146100.0],["2016-08-25",32.7008,33.0481,32.7008,33.0398,197600.0],["2016-08-26",33.0977,33.3127,32.8166,32.9241,182800.0],["2016-08-29",32.8662,33.3706,32.8662,33.1804,163600.0],["2016-08-30",33.2879,33.5773,33.1556,33.3788,268000.0],["2016-08-31",33.4615,33.5029,33.106,33.3788,228700.0],["2016-09-01",33.2879,33.4532,33.106,33.4119,274400.0],["2016-09-02",33.6103,34.0072,33.5525,33.9659,341500.0],["2016-09-06",33.8997,34.0072,33.7261,34.0072,209000.0],["2016-09-07",32.7587,32.9902,30.2452,31.874,4056900.0],["2016-09-08",31.965,32.1551,31.4275,31.8409,1184800.0],["2016-09-09",31.626,32.1799,30.8074,30.857,1019500.0],["2016-09-12",30.733,31.1547,30.6503,31.1547,500800.0],["2016-09-13",31.0224,31.2374,30.5924,30.8239,354400.0],["2016-09-14",30.7909,31.072,30.6172,31.0555,305300.0],["2016-09-15",31.0968,31.5681,30.7991,31.2374,490900.0],["2016-09-16",31.3531,31.6673,31.072,31.3201,555500.0],["2016-09-19",31.4441,31.6342,31.32,31.4523,391800.0],["2016-09-20",31.6425,31.8327,31.2539,31.2787,339700.0],["2016-09-21",31.3779,31.7665,31.0885,31.7417,270700.0],["2016-09-22",31.8327,32.4693,31.8327,32.3122,353400.0],["2016-09-23",32.2047,32.4611,32.0559,32.3866,467200.0],["2016-09-26",32.3205,32.3205,31.8492,32.0807,269500.0],["2016-09-27",32.1469,32.1717,31.8492,32.0394,251800.0],["2016-09-28",32.0394,32.428,31.8988,32.3205,347900.0],["2016-09-29",32.2295,32.4611,32.2295,32.3453,413200.0],["2016-09-30",32.5189,32.9489,32.3618,32.7256,464300.0],["2016-10-03",32.4197,32.8414,32.4197,32.7835,250300.0],["2016-10-04",32.8331,33.0068,32.5107,32.7422,263900.0],["2016-10-05",32.8662,32.9158,32.5272,32.7008,381300.0],["2016-10-06",32.4197,32.8827,32.4197,32.7008,365700.0],["2016-10-07",32.7091,32.8166,32.3949,32.7008,688300.0],["2016-10-10",32.9241,33.2135,32.8662,32.8993,419400.0],["2016-10-11",32.6843,32.9902,32.3122,32.6264,636900.0],["2016-10-12",32.3618,32.8993,30.8322,30.8653,1190000.0],["2016-10-13",30.642,31.535,29.9806,31.4689,1208800.0],["2016-10-14",31.4275,31.626,30.8487,30.9976,454000.0],["2016-10-17",30.8901,31.1712,30.7991,31.0803,508500.0],["2016-10-18",31.2787,31.4275,30.9976,30.9976,217700.0],["2016-10-19",31.0637,31.1629,30.8074,30.8157,311500.0],["2016-10-20",30.609,30.6999,30.1873,30.4849,347400.0],["2016-10-21",30.2948,30.3857,30.1956,30.2286,219300.0],["2016-10-24",30.4271,30.733,30.394,30.4436,205100.0],["2016-10-25",30.394,30.6917,30.1294,30.2948,254500.0],["2016-10-26",30.2121,30.3444,30.0137,30.2038,235600.0],["2016-10-27",30.2617,30.4188,30.179,30.3196,254800.0],["2016-10-28",30.27,30.6255,30.1046,30.5759,205900.0],["2016-10-31",30.518,30.6834,30.3609,30.5676,463100.0],["2016-11-01",30.5511,30.5511,29.1455,29.1703,616900.0],["2016-11-02",29.2282,29.6664,29.0132,29.0794,466400.0],["2016-11-03",29.0297,29.2034,28.9305,28.9719,297300.0],["2016-11-04",29.0711,29.1786,28.7982,28.8396,318400.0],["2016-11-07",29.1372,29.3191,28.9057,29.1786,550200.0],["2016-11-08",29.2034,29.8152,29.0794,29.6499,468300.0],["2016-11-09",29.2282,29.8896,29.1207,29.4597,963600.0],["2016-11-10",29.6747,30.0963,29.6168,29.807,503200.0],["2016-11-11",29.9062,30.146,29.6829,29.8896,671600.0],["2016-11-14",30.0385,30.1708,29.5093,30.0798,758400.0],["2016-11-15",29.9806,31.3035,29.9475,31.1712,713700.0],["2016-11-16",31.3083,31.4163,31.1006,31.3083,367100.0],["2016-11-17",31.2668,31.4994,31.0258,31.2252,297800.0],["2016-11-18",31.3083,31.7238,31.2418,31.7071,314700.0],["2016-11-21",31.8567,31.9398,31.4246,31.9315,208500.0],["2016-11-22",31.9232,32.2306,31.757,32.214,357500.0],["2016-11-23",32.3636,32.7541,32.1725,32.6128,416400.0],["2016-11-25",32.5879,32.7375,32.4716,32.5796,102700.0],["2016-11-28",32.6045,32.7375,32.3719,32.5048,265100.0],["2016-11-29",32.5962,32.8039,32.2971,32.322,348800.0],["2016-11-30",32.4716,32.8621,32.3137,32.3636,533400.0],["2016-12-01",32.322,32.5214,31.9979,32.1807,369200.0],["2016-12-02",32.2971,32.4134,31.9315,32.0146,296000.0],["2016-12-05",32.2389,32.4799,31.9813,32.2555,534100.0],["2016-12-06",32.1392,32.5214,31.8733,32.4716,286000.0],["2016-12-07",32.347,32.9037,32.347,32.8455,290800.0],["2016-12-08",32.6793,33.4687,32.5962,33.3856,288900.0],["2016-12-09",33.5185,33.8343,33.477,33.801,281200.0],["2016-12-12",33.6764,33.9589,33.5102,33.6847,261600.0],["2016-12-13",33.9007,33.9672,33.477,33.6515,236100.0],["2016-12-14",33.4603,33.8176,33.1529,33.2111,302900.0],["2016-12-15",33.3025,33.5434,33.1114,33.4022,340300.0],["2016-12-16",33.4936,33.5517,33.1363,33.1529,1154000.0],["2016-12-19",33.1529,33.1945,32.7458,33.0366,307900.0],["2016-12-20",33.3025,33.3523,32.8372,33.1114,299300.0],["2016-12-21",33.0034,33.1778,32.8455,32.9286,240000.0],["2016-12-22",32.9119,33.0698,32.7375,32.8953,182700.0],["2016-12-23",32.9867,33.3357,32.8621,33.0034,201900.0],["2016-12-27",32.8953,33.1363,32.4051,32.6294,397800.0],["2016-12-28",32.6544,32.779,32.2057,32.2971,367600.0],["2016-12-29",32.3137,32.538,32.1143,32.5214,226900.0],["2016-12-30",32.6378,32.6793,32.1309,32.5464,461000.0],["2017-01-03",32.7292,32.779,31.865,32.0894,528800.0],["2017-01-04",31.973,32.8206,31.973,32.7208,348000.0],["2017-01-05",32.5879,32.7291,31.9647,32.4965,244500.0],["2017-01-06",32.3469,32.4965,32.1558,32.2639,291400.0],["2017-01-09",32.2971,32.43,32.0894,32.1641,197300.0],["2017-01-10",32.106,32.7125,32.0644,32.6211,230500.0],["2017-01-11",32.5464,32.8039,32.4051,32.7458,200700.0],["2017-01-12",32.6876,32.7624,32.3802,32.7375,191300.0],["2017-01-13",32.8205,33.236,32.8205,33.2028,244800.0],["2017-01-17",33.0864,33.0864,32.7291,32.7624,204300.0],["2017-01-18",32.7042,33.128,32.6876,33.128,330900.0],["2017-01-19",33.1363,33.236,32.7541,32.8039,238600.0],["2017-01-20",32.7458,33.1778,32.7458,33.1612,231300.0],["2017-01-23",33.0532,33.1197,32.6377,32.9618,194100.0],["2017-01-24",32.995,33.4271,32.8123,33.369,237100.0],["2017-01-25",33.4105,33.8176,33.2692,33.5019,227100.0],["2017-01-26",33.477,33.5601,33.3357,33.4105,182600.0],["2017-01-27",33.3856,33.4936,32.9784,33.2277,280200.0],["2017-01-30",33.1529,33.1529,32.4965,32.8953,325100.0],["2017-01-31",32.8455,33.128,32.5713,33.0283,302600.0],["2017-02-01",33.236,33.6016,32.5297,32.6378,532700.0],["2017-02-02",32.5547,32.9203,32.455,32.8289,273800.0],["2017-02-03",32.9535,33.4022,32.7956,33.3523,265900.0],["2017-02-06",33.236,33.2859,32.9203,32.9784,224100.0],["2017-02-07",33.1197,33.1861,32.7208,32.8953,242900.0],["2017-02-08",32.4051,33.2526,31.192,33.0034,369800.0],["2017-02-09",33.1114,33.7678,33.0283,33.7345,361500.0],["2017-02-10",33.7761,34.1583,33.6182,34.0835,246100.0],["2017-02-13",34.2248,34.5322,34.0669,34.2912,275400.0],["2017-02-14",34.1168,34.1915,33.7429,34.1832,304200.0],["2017-02-15",34.1131,34.6306,34.0797,34.6223,277400.0],["2017-02-16",34.6974,34.7475,34.472,34.7224,199300.0],["2017-02-17",34.7725,34.7725,34.472,34.6807,260600.0],["2017-02-21",34.8143,35.0563,34.6306,35.0229,190300.0],["2017-02-22",34.8226,34.9895,34.6557,34.8894,215200.0],["2017-02-23",34.9561,35.1231,34.8142,34.8727,173700.0],["2017-02-24",34.7976,34.9562,34.6807,34.9311,148800.0],["2017-02-27",34.8476,35.1648,34.831,34.9311,259900.0],["2017-02-28",34.8476,34.9061,34.5221,34.5388,264200.0],["2017-03-01",34.7558,35.3735,34.7558,35.2149,375900.0],["2017-03-02",35.073,35.3735,34.8727,35.2232,242200.0],["2017-03-03",35.2065,35.3735,34.9061,35.2065,203700.0],["2017-03-06",35.1147,35.2232,34.881,35.1398,141300.0],["2017-03-07",34.9478,35.2149,34.9478,35.0813,216000.0],["2017-03-08",35.2149,35.2149,35.0146,35.048,167600.0],["2017-03-09",34.9228,35.2483,34.8226,35.1648,235100.0],["2017-03-10",35.2316,35.5738,35.2316,35.3902,259000.0],["2017-03-13",35.3067,35.9577,35.3067,35.8409,282200.0],["2017-03-14",35.7741,35.8242,35.4903,35.699,189200.0],["2017-03-15",35.8993,36.4335,35.7741,36.35,312800.0],["2017-03-16",36.3417,36.4252,36.0496,36.3918,232100.0],["2017-03-17",36.1998,36.6505,35.7407,36.5587,786100.0],["2017-03-20",36.5838,36.5838,35.916,36.1748,206200.0],["2017-03-21",36.4001,36.5671,35.8743,35.891,300600.0],["2017-03-22",35.891,36.1414,35.6322,35.8492,205300.0],["2017-03-23",35.6907,35.7574,35.098,35.1898,448100.0],["2017-03-24",35.2232,35.6239,35.2232,35.3902,296800.0],["2017-03-27",35.2149,35.8659,34.9311,35.3234,248900.0],["2017-03-28",35.2399,35.4069,35.0897,35.3067,352200.0],["2017-03-29",35.2232,35.5655,35.0563,35.5237,213300.0],["2017-03-30",35.5404,35.9577,35.5154,35.941,439900.0],["2017-03-31",35.916,36.2165,35.7324,35.9661,308200.0],["2017-04-03",35.9744,36.1497,34.8226,34.8476,384200.0],["2017-04-04",34.8142,35.0563,34.5555,34.8059,404600.0],["2017-04-05",34.8393,35.1565,34.5472,34.5889,352900.0],["2017-04-06",34.5805,34.6306,34.3552,34.5805,445500.0],["2017-04-07",34.472,34.7642,34.3552,34.4804,311700.0],["2017-04-10",34.4971,34.7224,34.2634,34.5388,353300.0],["2017-04-11",34.3719,35.4069,34.3719,35.2065,581800.0],["2017-04-12",37.6521,39.1212,35.1815,38.0194,1434000.0],["2017-04-13",37.9943,38.0194,37.0178,37.4768,837700.0],["2017-04-17",37.4769,37.9359,37.4518,37.8274,431800.0],["2017-04-18",37.8191,38.1613,37.5353,37.8107,284600.0],["2017-04-19",37.8441,38.1947,37.8441,37.9359,267000.0],["2017-04-20",38.1279,38.3366,38.0027,38.2364,281500.0],["2017-04-21",38.2364,38.4117,38.0611,38.2948,387300.0],["2017-04-24",38.7539,38.8123,38.3699,38.6788,256000.0],["2017-04-25",38.829,39.2631,37.5436,38.9125,320600.0],["2017-04-26",38.8958,39.0627,38.6621,38.9041,310300.0],["2017-04-27",38.9375,39.2714,38.8123,38.8457,233300.0],["2017-04-28",38.8708,39.0544,38.2948,38.3199,270200.0],["2017-05-01",38.3783,38.6371,38.1196,38.6287,254300.0],["2017-05-02",38.6454,38.8624,38.2781,38.4284,342600.0],["2017-05-03",38.2781,38.3616,37.8441,38.0361,370900.0],["2017-05-04",38.178,38.2865,37.6521,37.8024,273600.0],["2017-05-05",37.8358,38.1947,37.5854,38.1529,317100.0],["2017-05-08",38.0862,38.4367,37.9192,38.1446,228200.0],["2017-05-09",38.1696,38.3032,37.8691,38.0277,199800.0],["2017-05-10",38.0194,38.6621,38.0027,38.4534,317400.0],["2017-05-11",38.2781,38.395,38.0778,38.2531,332400.0],["2017-05-12",38.2197,38.3199,37.986,38.1362,172700.0],["2017-05-15",38.178,38.6871,37.9359,38.4868,213900.0],["2017-05-16",38.5118,38.5786,38.1947,38.4868,223200.0],["2017-05-17",38.1415,38.6444,38.0996,38.3929,315100.0],["2017-05-18",38.4013,38.8623,38.284,38.4516,202300.0],["2017-05-19",39.0634,39.2897,38.9126,39.0299,324600.0],["2017-05-22",39.0383,39.3986,38.812,39.3065,137700.0],["2017-05-23",39.3316,39.759,39.0969,39.7339,216800.0],["2017-05-24",39.759,40.2032,39.4154,39.4405,294300.0],["2017-05-25",39.5076,40.111,39.4741,39.6333,168900.0],["2017-05-26",39.583,39.583,38.8539,39.4908,191200.0],["2017-05-30",39.4322,39.5747,39.1305,39.4992,157500.0],["2017-05-31",39.6166,40.1613,39.1724,40.1194,279300.0],["2017-06-01",40.1446,40.8485,39.8596,40.8318,311900.0],["2017-06-02",40.8821,41.9045,40.8318,41.5106,399400.0],["2017-06-05",41.4436,41.5358,41.0245,41.1083,353900.0],["2017-06-06",40.8737,40.924,39.6333,39.6752,448600.0],["2017-06-07",39.8261,39.9183,39.516,39.5746,359200.0],["2017-06-08",39.583,39.9183,39.2813,39.7758,243200.0],["2017-06-09",39.7842,40.111,39.6082,39.9937,308100.0],["2017-06-12",39.9267,40.396,39.7842,40.1613,289000.0],["2017-06-13",40.2619,40.7228,40.0272,40.3541,191100.0],["2017-06-14",40.3457,40.5887,39.8177,39.9853,334500.0],["2017-06-15",39.7339,40.2367,39.516,40.1781,181300.0],["2017-06-16",39.6752,40.1781,39.6501,40.1446,416900.0],["2017-06-19",40.3289,40.3792,39.6752,40.2284,190400.0],["2017-06-20",40.1948,40.4044,39.9434,39.9686,157700.0],["2017-06-21",40.0272,40.044,39.5914,39.6249,141000.0],["2017-06-22",39.6333,39.8345,39.2981,39.4238,274200.0],["2017-06-23",39.3819,40.111,39.3819,39.9853,363200.0],["2017-06-26",40.0691,40.1194,39.5579,39.7004,197800.0],["2017-06-27",39.6668,39.868,39.2981,39.4405,241800.0],["2017-06-28",39.5998,40.2703,39.3735,40.0691,257700.0],["2017-06-29",40.1362,40.1362,39.0047,39.0718,308200.0],["2017-06-30",39.164,39.3903,38.9293,39.2478,432500.0],["2017-07-03",39.3484,39.5411,39.1724,39.3986,156600.0],["2017-07-05",39.3986,39.4489,38.9125,38.9712,211100.0],["2017-07-06",38.7952,38.9964,38.3929,38.4851,269400.0],["2017-07-07",38.5606,39.3567,37.7979,38.9628,298000.0],["2017-07-10",38.9042,39.3484,38.5689,38.6444,268000.0],["2017-07-11",38.7617,39.2226,38.7533,39.0718,447400.0],["2017-07-12",40.6474,43.8489,40.4882,43.3461,1814200.0],["2017-07-13",43.7902,44.159,43.2622,43.8573,654800.0],["2017-07-14",43.9411,44.4188,43.8824,44.1003,487400.0],["2017-07-17",44.0165,44.4775,43.564,43.74,517600.0],["2017-07-18",43.6394,43.9076,42.6756,43.8405,323200.0],["2017-07-19",44.0249,44.3685,43.7148,44.159,198000.0],["2017-07-20",44.092,44.4188,43.8908,44.3769,315500.0],["2017-07-21",44.6283,45.148,44.3015,45.0222,456800.0],["2017-07-24",44.9133,45.1563,44.7205,45.1312,211000.0],["2017-07-25",45.2653,45.4916,45.0474,45.2234,261800.0],["2017-07-26",45.3575,45.3575,44.93,44.9636,417700.0],["2017-07-27",45.1396,45.1396,44.2931,44.5026,224800.0],["2017-07-28",44.4021,44.6283,44.2177,44.3015,268900.0],["2017-07-31",44.2009,44.4942,43.7567,43.7902,328000.0],["2017-08-01",44.0165,44.3099,43.7651,43.7651,231800.0],["2017-08-02",43.7064,43.916,43.036,43.2455,278700.0],["2017-08-03",43.212,43.9411,41.4352,43.1617,302000.0],["2017-08-04",43.2539,43.3125,42.9438,43.0863,403600.0],["2017-08-07",43.1449,43.4885,43.0695,43.4801,209400.0],["2017-08-08",43.3461,44.2009,43.1701,43.3796,218300.0],["2017-08-09",43.2539,43.455,42.3906,42.9941,400600.0],["2017-08-10",42.9019,43.2036,42.6421,42.7762,375000.0],["2017-08-11",42.7762,43.0108,42.4158,42.4912,396300.0],["2017-08-14",42.6672,43.4718,42.6337,43.4634,292300.0],["2017-08-15",43.5137,43.7148,43.2539,43.5053,275400.0],["2017-08-16",43.7231,44.0596,43.1512,43.2942,466200.0],["2017-08-17",43.1512,43.6643,42.6044,42.6549,276900.0],["2017-08-18",42.2764,42.8568,42.0913,42.5792,301400.0],["2017-08-21",42.5792,42.9661,42.4782,42.9156,178500.0],["2017-08-22",42.9745,43.21,42.7726,43.1091,156400.0],["2017-08-23",42.8988,43.5717,42.6128,42.8484,183300.0],["2017-08-24",42.9072,43.1175,42.7895,42.9661,126200.0],["2017-08-25",43.1091,43.1175,42.554,42.8568,154700.0],["2017-08-28",42.9493,43.1596,42.739,43.0923,203200.0],["2017-08-29",43.0755,43.168,42.7138,42.9072,273400.0],["2017-08-30",42.8736,42.8988,42.2932,42.5119,272800.0],["2017-08-31",42.5792,43.1596,42.4278,43.0671,228400.0],["2017-09-01",43.1091,43.5465,43.1091,43.2521,366200.0],["2017-09-05",43.1596,43.454,42.9493,43.3026,222500.0],["2017-09-06",43.2437,43.5044,42.4866,43.21,331300.0],["2017-09-07",43.1848,43.1848,42.0829,42.1418,300600.0],["2017-09-08",42.0997,42.6297,41.6119,42.3184,257200.0],["2017-09-11",42.5371,42.8736,42.4194,42.6717,248500.0],["2017-09-12",42.7811,42.8063,42.3437,42.5876,191900.0],["2017-09-13",42.5708,42.6465,42.268,42.3605,187600.0],["2017-09-14",42.3941,42.6044,42.0156,42.4446,298200.0],["2017-09-15",42.4867,42.8736,41.6791,42.8568,569300.0],["2017-09-18",43.0418,43.3615,42.7895,43.2605,247200.0],["2017-09-19",43.1932,43.5213,43.1343,43.4876,249000.0],["2017-09-20",43.0418,44.5307,42.7811,44.2783,408600.0],["2017-09-21",43.8241,44.4886,43.8241,44.1942,340700.0],["2017-09-22",43.6895,44.8503,43.6895,44.741,441900.0],["2017-09-25",44.9512,45.6999,44.6821,45.1111,633300.0],["2017-09-26",45.1026,45.9017,44.7914,45.5989,731500.0],["2017-09-27",45.8513,46.8354,45.6662,46.356,666600.0],["2017-09-28",46.3139,46.6251,45.927,46.213,496900.0],["2017-09-29",46.2214,46.4317,45.3718,45.397,1410800.0],["2017-10-02",45.3886,45.54,44.4465,45.4055,601500.0],["2017-10-03",45.5821,45.9606,45.4307,45.9354,320300.0],["2017-10-04",45.9438,46.1373,45.7503,45.9522,271800.0],["2017-10-05",45.9606,46.0616,45.6914,45.8429,229000.0],["2017-10-06",45.8344,46.2887,45.5989,45.969,347500.0],["2017-10-09",46.0952,46.2214,45.4475,45.8681,396100.0],["2017-10-10",46.0531,46.0531,45.7503,45.8933,603400.0],["2017-10-11",45.6494,46.1709,44.7998,45.8681,387400.0],["2017-10-12",45.9017,46.4317,45.397,46.3055,382900.0],["2017-10-13",46.3307,46.5074,46.0952,46.1541,408100.0],["2017-10-16",46.2803,46.3644,45.683,45.8008,288700.0],["2017-10-17",45.8176,46.1036,45.6578,45.7335,301400.0],["2017-10-18",45.2961,45.5485,43.5886,43.6727,1059200.0],["2017-10-19",43.5717,43.7147,42.7138,43.4456,746600.0],["2017-10-20",43.6979,44.3288,43.5297,44.2615,485700.0],["2017-10-23",44.2615,44.4802,43.4288,44.3288,336900.0],["2017-10-24",44.4718,44.6737,43.9082,44.2194,473100.0],["2017-10-25",44.1942,44.3624,43.454,44.0176,352700.0],["2017-10-26",44.1605,44.926,43.7904,44.5222,542500.0],["2017-10-27",44.5054,45.3382,44.4718,45.2372,383600.0],["2017-10-30",45.2204,45.2288,44.0512,44.2278,488100.0],["2017-10-31",44.3624,45.0438,44.1774,44.4886,478500.0],["2017-11-01",44.7241,44.7241,42.8988,44.0596,369300.0],["2017-11-02",44.0007,44.4465,43.6811,44.354,327400.0],["2017-11-03",44.6316,45.0774,44.4129,44.741,336300.0],["2017-11-06",44.7914,44.8587,44.5222,44.6148,175000.0],["2017-11-07",44.455,44.7998,44.0596,44.2447,270400.0],["2017-11-08",44.0764,44.4634,43.8998,44.1606,231900.0],["2017-11-09",43.9587,44.6232,43.1343,43.597,577800.0],["2017-11-10",43.5297,43.5297,42.9409,43.21,806300.0],["2017-11-13",42.924,43.0334,42.4866,42.5203,610700.0],["2017-11-14",42.3941,42.6717,42.125,42.2764,370400.0],["2017-11-15",41.7633,42.0156,41.2922,41.8642,811400.0],["2017-11-16",42.0246,42.4468,41.8811,42.05,579400.0],["2017-11-17",41.898,42.2526,41.5687,42.2104,431800.0],["2017-11-20",42.3202,42.8859,42.1597,42.2442,365700.0],["2017-11-21",42.4722,43.1223,42.202,43.0885,365500.0],["2017-11-22",43.097,43.6543,42.717,42.9366,467100.0],["2017-11-24",43.097,43.097,42.3371,42.7001,166300.0],["2017-11-27",42.6833,43.1054,42.4384,42.4553,389000.0],["2017-11-28",42.5904,43.2659,42.3877,43.249,410700.0],["2017-11-29",43.2996,43.5698,42.9788,43.1814,628200.0],["2017-11-30",43.2659,44.0005,42.3455,43.8485,719000.0],["2017-12-01",43.8654,43.8654,42.3371,43.1899,950300.0],["2017-12-04",43.4854,43.8823,43.3081,43.6796,580100.0],["2017-12-05",43.7809,43.8738,43.2321,43.2405,558100.0],["2017-12-06",43.1054,43.5023,42.5397,42.6832,371300.0],["2017-12-07",42.6326,43.3081,42.6326,43.0548,603700.0],["2017-12-08",43.2828,43.6121,43.1645,43.2574,265900.0],["2017-12-11",43.325,43.4347,42.7255,42.8943,267500.0],["2017-12-12",42.9197,43.1476,42.6664,42.7508,241200.0],["2017-12-13",42.6241,43.325,42.5735,43.2912,387200.0],["2017-12-14",43.2321,43.6036,42.9281,43.1139,422700.0],["2017-12-15",43.2236,44.8533,43.2236,44.6844,1208200.0],["2017-12-18",44.8786,45.419,44.8786,45.1657,729600.0],["2017-12-19",45.1488,45.6555,45.0728,45.3008,544400.0],["2017-12-20",45.495,45.8074,44.828,45.5372,373000.0],["2017-12-21",45.723,46.2887,45.343,46.1874,742600.0],["2017-12-22",46.2887,46.4323,45.0644,45.0982,472600.0],["2017-12-26",45.2333,45.2839,44.3213,44.5747,321000.0],["2017-12-27",44.7182,44.8702,44.296,44.5324,211000.0],["2017-12-28",44.7182,44.7604,44.3298,44.6929,188700.0],["2017-12-29",44.6929,45.0559,44.5071,44.5155,436600.0],["2018-01-02",44.7942,44.828,43.3081,43.5614,740400.0],["2018-01-03",43.4432,43.8569,43.3841,43.8232,348500.0],["2018-01-04",43.9076,44.2538,43.7641,43.9583,552300.0],["2018-01-05",43.8992,45.1657,43.8992,45.0982,438100.0],["2018-01-08",44.904,45.0053,44.5747,44.8871,600900.0],["2018-01-09",44.9293,45.1319,44.6422,44.6591,257200.0],["2018-01-10",44.4818,44.4818,43.7641,43.9245,221000.0],["2018-01-11",43.8738,44.5831,43.6036,44.5071,345700.0],["2018-01-12",44.6,44.6,43.7894,43.84,330600.0],["2018-01-16",43.992,44.5071,43.8063,44.0343,376200.0],["2018-01-17",44.3636,44.5831,44.0427,44.5493,352100.0],["2018-01-18",44.4733,44.7435,43.9414,43.9498,626300.0],["2018-01-19",43.8991,44.2453,43.6712,44.2369,371300.0],["2018-01-22",44.0005,44.4987,43.8992,44.4818,324500.0],["2018-01-23",44.2707,44.752,44.1778,44.5493,233600.0],["2018-01-24",44.5747,45.4781,44.5747,45.3008,738600.0],["2018-01-25",45.5964,46.0439,45.343,45.9679,921600.0],["2018-01-26",46.1874,47.454,46.0354,47.2935,834800.0],["2018-01-29",47.2935,47.4286,46.9305,46.9389,516300.0],["2018-01-30",46.694,46.8629,45.6048,45.6639,578600.0],["2018-01-31",46.0776,46.8798,45.799,46.5927,680500.0],["2018-02-01",46.3732,46.6434,46.0776,46.2212,575300.0],["2018-02-02",46.0101,46.0523,44.7689,45.0728,12022100.0],["2018-02-05",44.4818,45.1657,42.2526,42.4722,1478000.0],["2018-02-06",41.8895,43.2068,41.4927,43.0717,1349800.0],["2018-02-07",40.4372,42.1344,38.0223,41.8558,3495200.0],["2018-02-08",41.7376,42.1935,41.1043,41.4589,1188700.0],["2018-02-09",41.8389,41.9824,38.7738,40.5216,1817700.0],["2018-02-12",40.6736,41.1971,39.9812,40.4794,1264900.0],["2018-02-13",40.1501,40.4625,39.5168,39.863,775400.0],["2018-02-14",39.5168,41.4167,38.1658,41.1549,788300.0],["2018-02-15",41.4525,42.0204,40.8506,41.6813,1640000.0],["2018-02-16",41.6305,42.1984,41.6305,41.8678,404100.0],["2018-02-20",41.5542,41.8933,40.6895,40.7658,572400.0],["2018-02-21",40.8082,41.1727,40.3165,40.5369,1091400.0],["2018-02-22",40.6217,41.0964,39.8334,39.8334,838200.0],["2018-02-23",40.0961,40.6895,39.5112,40.6048,618600.0],["2018-02-26",40.876,41.0117,40.0961,40.8421,1069500.0],["2018-02-27",40.7234,41.0032,39.791,39.8079,623200.0],["2018-02-28",39.8927,40.1216,38.511,38.511,984800.0],["2018-03-01",38.5279,38.7822,37.9684,38.1634,676200.0],["2018-03-02",37.7904,38.3584,36.8071,38.1719,1315500.0],["2018-03-05",37.9006,38.9602,37.4852,38.7737,615600.0],["2018-03-06",38.9941,39.418,38.316,39.0704,536800.0],["2018-03-07",38.7737,39.5367,38.7483,39.3841,445900.0],["2018-03-08",39.5706,40.0538,39.0789,39.5028,329700.0],["2018-03-09",39.4689,40.164,39.2908,40.0792,500000.0],["2018-03-12",40.1894,40.2572,38.7653,38.8585,839900.0],["2018-03-13",38.9857,39.1552,37.926,38.1464,1026100.0],["2018-03-14",37.2224,38.3923,37.2224,37.8667,1484500.0],["2018-03-15",37.8667,38.1888,37.2733,37.943,716900.0],["2018-03-16",37.943,38.8246,37.9091,38.6212,1448800.0],["2018-03-19",38.494,38.5788,37.3581,37.7226,959700.0],["2018-03-20",37.7226,38.0108,37.6039,37.7904,564500.0],["2018-03-21",37.8921,38.511,37.5361,37.926,545300.0],["2018-03-22",37.587,37.9599,36.5189,36.5612,592600.0],["2018-03-23",36.4765,36.5273,35.5864,35.6457,1462200.0],["2018-03-26",36.2476,36.3917,35.4253,36.2137,1334200.0],["2018-03-27",36.29,36.663,35.6118,36.1204,1432500.0],["2018-03-28",36.3408,37.2224,36.0441,36.7901,1248700.0],["2018-03-29",37.0868,37.4598,36.4934,36.8579,1904000.0],["2018-04-02",36.9003,37.1377,35.6796,36.112,853200.0],["2018-04-03",36.2815,36.4765,35.8577,36.2645,1015400.0],["2018-04-04",36.095,37.2224,35.6966,36.8918,890700.0],["2018-04-05",37.0529,37.2309,36.4341,36.8325,780600.0],["2018-04-06",36.5273,36.841,35.6118,36.0526,911600.0],["2018-04-09",36.29,36.9766,35.9424,36.2222,866900.0],["2018-04-10",36.4595,36.7647,35.1371,35.2982,1322700.0],["2018-04-11",34.8998,35.9763,34.6624,35.5016,1338800.0],["2018-04-12",35.8407,36.2137,35.2219,35.8746,961700.0],["2018-04-13",35.9424,36.095,35.6034,35.7644,1280200.0],["2018-04-16",34.3403,34.6031,32.433,34.4505,3392000.0],["2018-04-17",34.7472,34.9591,34.1283,34.4166,1643900.0],["2018-04-18",29.7118,33.8062,29.7034,32.6364,5392200.0],["2018-04-19",32.4923,33.5689,32.1278,33.1281,2174400.0],["2018-04-20",32.9416,33.5265,32.5008,33.4756,1586000.0],["2018-04-23",33.4502,33.8656,33.2637,33.4756,1281000.0],["2018-04-24",33.7554,34.1792,33.1704,33.5604,1218400.0],["2018-04-25",33.4671,33.6113,33.0942,33.323,1468800.0],["2018-04-26",33.3909,33.8232,33.0687,33.3485,812600.0],["2018-04-27",33.3569,33.5095,33.0094,33.3569,917800.0],["2018-04-30",33.3739,33.6282,32.7466,32.7466,877900.0],["2018-05-01",32.6025,32.772,32.1702,32.611,1100300.0],["2018-05-02",32.5008,32.6957,31.3225,31.3818,1451400.0],["2018-05-03",31.3649,31.9413,30.8986,31.1105,1246800.0],["2018-05-04",31.0936,31.8819,31.0342,31.7972,1394500.0],["2018-05-07",31.9752,32.2719,31.7209,31.9074,986900.0],["2018-05-08",31.8565,32.7636,31.7209,32.5008,827900.0],["2018-05-09",32.6279,32.8483,31.7124,31.8057,1271200.0],["2018-05-10",31.8565,32.3821,31.6107,32.1532,565500.0],["2018-05-11",32.1532,32.4414,31.8989,32.2634,547300.0],["2018-05-14",31.9922,32.3906,31.9922,32.0854,456300.0],["2018-05-15",31.9413,32.0684,31.6022,31.7633,707300.0],["2018-05-16",31.687,31.848,31.2377,31.6785,641400.0],["2018-05-17",31.7294,31.9922,31.2123,31.3733,601800.0],["2018-05-18",31.4666,31.7039,31.2631,31.4327,722600.0],["2018-05-21",31.5598,31.5768,31.2546,31.5005,532000.0],["2018-05-22",31.6446,31.8311,31.3394,31.3648,549800.0],["2018-05-23",31.314,32.043,31.2546,31.9837,793300.0],["2018-05-24",31.9351,32.08,31.1257,31.279,648700.0],["2018-05-25",31.262,31.7306,31.2279,31.4835,1249300.0],["2018-05-29",31.2535,31.3813,30.7337,31.0916,596700.0],["2018-05-30",31.2705,31.7306,31.1427,31.4665,1503000.0],["2018-05-31",31.5091,31.5858,30.7422,30.8019,719900.0],["2018-06-01",31.1001,31.1001,30.3418,30.7252,1196200.0],["2018-06-04",30.8871,31.1086,30.3332,31.083,771400.0],["2018-06-05",31.049,31.5858,30.8786,31.5261,991900.0],["2018-06-06",32.4889,33.5114,32.2163,33.2473,1788000.0],["2018-06-07",32.2674,33.6307,32.2674,33.5199,1222500.0],["2018-06-08",33.5114,33.9119,33.2047,33.4518,1297200.0],["2018-06-11",33.4518,33.6307,33.2047,33.2813,783500.0],["2018-06-12",33.6989,35.6842,33.6989,35.5308,2341000.0],["2018-06-13",35.4626,35.6501,34.9599,35.4711,1345900.0],["2018-06-14",35.5137,35.9824,35.5137,35.812,1023900.0],["2018-06-15",35.7182,35.8034,35.2837,35.616,1026800.0],["2018-06-18",35.4456,36.0335,35.2581,36.0079,657300.0],["2018-06-19",35.8035,36.0761,34.355,35.7949,772800.0],["2018-06-20",35.8886,36.6896,35.4882,36.6555,804400.0],["2018-06-21",36.6811,36.9111,36.0591,36.5362,844300.0],["2018-06-22",36.843,36.9282,36.1187,36.3147,1506000.0],["2018-06-25",36.0335,36.2465,35.8631,35.9909,617800.0],["2018-06-26",36.1443,36.1443,35.2922,35.4711,851100.0],["2018-06-27",36.6981,37.9932,36.3743,37.2179,2198000.0],["2018-06-28",37.1582,37.1582,36.5192,36.9026,741600.0],["2018-06-29",36.8856,37.1667,36.7407,36.8003,683300.0],["2018-07-02",36.6129,37.0815,36.3062,36.9963,696000.0],["2018-07-03",37.1838,37.2775,36.8089,36.9282,380900.0],["2018-07-05",37.2008,37.6524,36.5959,37.2605,983700.0],["2018-07-06",37.3542,37.465,36.9026,37.0815,787600.0],["2018-07-09",37.0986,37.6439,37.0389,37.5161,779700.0],["2018-07-10",37.7291,38.1296,37.4309,37.5757,857000.0],["2018-07-11",37.5416,38.0017,37.0389,37.7547,583300.0],["2018-07-12",37.8739,37.8739,37.4224,37.7376,432400.0],["2018-07-13",37.7717,37.9165,37.5502,37.712,390400.0],["2018-07-16",37.6609,37.7887,36.2636,36.3999,1085500.0],["2018-07-17",36.3999,37.0474,35.8205,36.1102,1135800.0],["2018-07-18",32.3782,33.2302,31.7136,32.8042,5349600.0],["2018-07-19",32.4975,33.963,32.2759,33.6903,2096200.0],["2018-07-20",33.6818,33.8948,33.0172,33.6137,966400.0],["2018-07-23",33.5881,34.0908,33.2132,34.0141,775000.0],["2018-07-24",34.4572,34.5083,33.341,33.5711,836600.0],["2018-07-25",33.5625,34.2442,33.2984,33.8863,1688300.0],["2018-07-26",33.9204,34.6106,33.8693,34.4572,684800.0],["2018-07-27",34.5083,34.7384,33.8096,34.1419,653200.0],["2018-07-30",34.0482,34.6361,33.7074,33.7841,1320500.0],["2018-07-31",33.9034,34.5083,33.5711,34.3038,921500.0],["2018-08-01",34.3635,34.3635,33.4773,34.0056,648100.0],["2018-08-02",33.9545,34.4572,33.75,34.4146,467300.0],["2018-08-03",34.4487,34.5083,33.8778,34.1419,387400.0],["2018-08-06",34.1419,34.6787,33.9119,34.2612,600500.0],["2018-08-07",34.2527,34.5765,33.9545,34.159,430300.0],["2018-08-08",34.2697,34.9343,33.8778,34.389,466800.0],["2018-08-09",34.3975,34.7128,34.3635,34.5083,371900.0],["2018-08-10",34.3294,35.1729,34.2612,34.9003,417800.0],["2018-08-13",34.994,35.0451,34.3975,34.7043,479500.0],["2018-08-14",34.6702,35.0451,34.3038,34.7384,378700.0],["2018-08-15",34.585,34.7384,34.1675,34.6617,370100.0],["2018-08-16",34.798,35.1388,34.5083,35.011,347500.0],["2018-08-17",34.9003,35.3774,34.5509,35.1048,395500.0],["2018-08-20",35.1814,35.3433,34.7725,35.2155,495300.0],["2018-08-21",35.3433,35.8205,35.207,35.5649,390800.0],["2018-08-22",35.42,35.5904,35.0707,35.5308,513100.0],["2018-08-23",35.4828,35.4828,34.9435,35.2089,282600.0],["2018-08-24",35.3116,35.5428,35.1062,35.2774,296400.0],["2018-08-27",35.3373,35.9365,35.149,35.4572,394800.0],["2018-08-28",35.4572,35.6883,35.2431,35.3801,530200.0],["2018-08-29",35.3887,35.6712,34.935,35.1404,1242300.0],["2018-08-30",35.1576,35.4657,34.6953,35.1661,453400.0],["2018-08-31",35.072,35.3288,34.9692,35.2774,449000.0],["2018-09-04",35.2517,35.3459,34.7467,35.1404,573700.0],["2018-09-05",35.0463,35.2603,34.8836,35.2517,386800.0],["2018-09-06",35.2432,35.6284,34.8836,34.9692,382800.0],["2018-09-07",34.8494,35.5599,34.8494,35.5,371200.0],["2018-09-10",35.6797,36.1078,35.5513,35.5941,397800.0],["2018-09-11",35.6284,35.8681,35.0634,35.5171,626000.0],["2018-09-12",35.5856,36.9724,35.3972,36.0393,319800.0],["2018-09-13",36.3817,36.6899,35.9879,36.3218,420500.0],["2018-09-14",36.2875,36.57,36.1249,36.4502,388700.0],["2018-09-17",36.5101,36.5101,36.0906,36.4759,405900.0],["2018-09-18",36.5101,37.7085,36.5101,37.5545,1013100.0],["2018-09-19",37.4261,37.7856,36.5443,37.0922,1447100.0],["2018-09-20",37.2035,37.5459,36.6299,37.5373,761800.0],["2018-09-21",37.5288,38.4276,37.1778,37.349,1620200.0],["2018-09-24",37.349,37.5031,35.714,36.2618,700400.0],["2018-09-25",36.2704,37.0152,35.8424,36.3046,606500.0],["2018-09-26",36.2961,36.5272,35.3544,35.8595,1159300.0],["2018-09-27",35.8509,36.005,34.721,34.7809,717700.0],["2018-09-28",34.7124,35.2945,34.4042,34.7723,725800.0],["2018-10-01",35.1148,35.1148,34.3529,34.5326,688000.0],["2018-10-02",34.6011,34.8665,34.3015,34.37,628600.0],["2018-10-03",34.6867,34.8836,34.3443,34.4385,500800.0],["2018-10-04",34.3101,34.8494,33.8136,34.0618,687400.0],["2018-10-05",34.0361,34.3786,33.4455,34.0361,689500.0],["2018-10-08",33.9591,34.4984,33.7194,34.3529,616900.0],["2018-10-09",34.3443,35.1918,34.2844,35.1747,661900.0],["2018-10-10",35.072,35.6626,34.9864,35.0976,1143700.0],["2018-10-11",34.8665,35.4315,34.3358,34.9607,1628900.0],["2018-10-12",35.2175,35.4486,33.0346,33.6595,1133800.0],["2018-10-15",33.4369,34.1474,33.3513,33.9077,993700.0],["2018-10-16",34.2245,34.9778,33.5739,34.8323,1210400.0],["2018-10-17",34.233,35.8509,33.2143,35.3801,2181900.0],["2018-10-18",35.0976,36.1591,35.0976,35.7996,965500.0],["2018-10-19",35.7054,35.9194,34.8836,35.7996,780300.0],["2018-10-22",35.9365,36.5272,35.5856,36.0821,878500.0],["2018-10-23",35.791,37.0836,35.7653,36.8525,1280500.0],["2018-10-24",36.9124,37.6914,35.7482,35.7739,1558900.0],["2018-10-25",35.9879,36.2276,35.4486,36.0307,1424400.0],["2018-10-26",35.8338,36.0222,34.7809,35.0035,739200.0],["2018-10-29",35.3801,36.4759,35.0291,35.2688,748500.0],["2018-10-30",35.3288,36.1677,35.1747,36.1334,636000.0],["2018-10-31",36.4844,36.784,34.5926,34.7467,768800.0],["2018-11-01",34.8922,36.0393,34.8494,35.9023,475400.0],["2018-11-02",36.0821,37.3661,35.9194,37.1008,557900.0],["2018-11-05",36.9895,37.4945,36.3046,36.6642,668700.0],["2018-11-06",36.4844,37.2035,36.3475,37.0836,414700.0],["2018-11-07",37.0836,37.9996,36.921,37.8712,460500.0],["2018-11-08",37.6743,37.9311,37.4004,37.7856,407800.0],["2018-11-09",37.7685,38.0424,37.2292,37.7599,508900.0],["2018-11-12",37.7685,37.8113,36.8611,36.9724,590700.0],["2018-11-13",37.1607,37.3062,36.0992,36.2105,456800.0],["2018-11-14",36.5101,37.349,36.0735,36.1762,454000.0],["2018-11-15",35.9537,37.1692,35.7225,36.9895,497800.0],["2018-11-16",36.7327,37.8712,36.5101,37.7342,490600.0],["2018-11-19",37.6401,38.3677,37.5716,37.7171,715900.0],["2018-11-20",37.7085,38.342,37.5716,37.991,771900.0],["2018-11-21",38.1415,38.8294,37.9094,38.5714,678300.0],["2018-11-23",38.4768,39.2077,38.4424,38.4682,279500.0],["2018-11-26",38.7864,39.4656,38.4338,39.2507,383700.0],["2018-11-27",38.9583,39.3539,38.6316,38.9153,440700.0],["2018-11-28",38.9927,40.1449,38.7348,39.9815,576800.0],["2018-11-29",39.7752,40.4372,39.5258,40.2051,615200.0],["2018-11-30",40.0589,40.9875,38.2189,40.5834,942800.0],["2018-12-03",40.8843,41.4518,39.8612,41.3056,774200.0],["2018-12-04",41.3142,41.8989,39.6118,39.7322,1073700.0],["2018-12-06",39.1991,39.2335,35.3643,35.7856,1958900.0],["2018-12-07",35.6824,36.6368,35.4245,35.8372,891800.0],["2018-12-10",35.9748,36.0694,35.2869,35.863,492500.0],["2018-12-11",36.0608,37.6428,35.8974,36.1037,824700.0],["2018-12-12",36.5078,37.0237,36.5078,36.7228,441200.0],["2018-12-13",36.6798,37.0066,35.8114,36.6196,492500.0],["2018-12-14",36.4993,37.2473,36.4219,36.74,576800.0],["2018-12-17",36.7486,36.8604,35.7168,36.1639,693700.0],["2018-12-18",36.4735,36.8002,36.0178,36.2929,553600.0],["2018-12-19",36.4305,37.1785,35.4417,35.691,559700.0],["2018-12-20",35.7168,36.1467,34.8054,35.3987,449600.0],["2018-12-21",35.3213,35.7426,33.1632,33.3179,2238700.0],["2018-12-24",33.1718,33.8596,33.0256,33.1804,433500.0],["2018-12-26",33.2406,34.2723,32.6473,34.2465,484700.0],["2018-12-27",33.8252,34.4529,33.232,34.4529,718300.0],["2018-12-28",34.6335,35.5535,32.9482,33.9284,549200.0],["2018-12-31",34.1262,34.7022,33.146,34.5475,440500.0],["2019-01-02",34.1176,34.4873,33.6275,33.9456,388000.0],["2019-01-03",33.7221,34.3669,33.1288,33.6189,773100.0],["2019-01-04",34.066,35.2525,33.9198,34.814,420000.0],["2019-01-07",34.6765,35.5019,34.5389,34.943,489500.0],["2019-01-08",35.2955,35.7082,34.5905,35.6309,476700.0],["2019-01-09",35.605,36.6196,35.5621,36.4477,435200.0],["2019-01-10",36.3187,36.5251,35.6136,36.2671,296000.0],["2019-01-11",36.2757,36.7314,34.7194,36.6196,327100.0],["2019-01-14",36.4735,36.9206,36.0779,36.1897,344700.0],["2019-01-15",36.2241,37.0323,36.1983,36.8346,476300.0],["2019-01-16",36.8776,37.1699,36.6282,36.7658,444700.0],["2019-01-17",36.5508,37.3419,36.5508,37.1957,475700.0],["2019-01-18",37.2559,37.8148,36.7658,37.6428,338700.0],["2019-01-22",37.5138,38.1071,37.1355,37.8836,445700.0],["2019-01-23",37.9696,38.4854,37.2387,37.8062,301100.0],["2019-01-24",37.8836,37.8836,37.3763,37.6428,299300.0],["2019-01-25",37.8836,38.3221,37.2129,37.4537,522800.0],["2019-01-28",37.2215,37.9352,37.0925,37.9094,378600.0],["2019-01-29",38.1071,38.2103,37.1699,37.4622,292900.0],["2019-01-30",37.6686,37.6686,37.0495,37.3247,368700.0],["2019-01-31",37.2301,37.832,37.1097,37.5052,786600.0],["2019-02-01",37.4279,37.7374,35.3901,35.7598,1090600.0],["2019-02-04",35.7512,35.9662,34.5991,35.7168,1052500.0],["2019-02-05",35.7598,36.8346,35.6566,36.2585,681300.0],["2019-02-06",36.2585,36.2585,31.7101,33.5329,2959400.0],["2019-02-07",33.0858,34.6679,32.845,33.8596,1724100.0],["2019-02-08",33.6705,34.1348,33.2234,33.3179,884400.0],["2019-02-11",33.3953,33.6103,33.0342,33.3093,1047600.0],["2019-02-12",33.5759,34.3325,33.4899,34.3325,1099700.0],["2019-02-13",34.3583,34.728,34.2035,34.5819,588000.0],["2019-02-14",34.4229,34.9068,34.1637,34.2155,614300.0],["2019-02-15",34.397,35.1832,34.397,34.7771,644400.0],["2019-02-19",34.6735,35.3474,34.1378,34.8117,575100.0],["2019-02-20",34.6907,34.924,34.1982,34.5352,447300.0],["2019-02-21",34.5698,35.2955,34.3192,34.8376,500200.0],["2019-02-22",34.9327,35.3215,34.7167,34.8031,565900.0],["2019-02-25",35.0277,35.2783,34.6216,34.6303,683900.0],["2019-02-26",34.5784,34.6821,33.6625,33.6798,602200.0],["2019-02-27",33.5157,33.6625,32.3147,33.1269,668600.0],["2019-02-28",33.1441,33.3429,32.6689,32.9886,537200.0],["2019-03-01",33.0577,33.3169,32.3665,32.6084,1166600.0],["2019-03-04",32.6171,32.6603,27.6489,28.3228,5306700.0],["2019-03-05",28.3228,29.593,28.0809,28.9363,2758300.0],["2019-03-06",28.9449,29.472,28.5475,28.608,1000600.0],["2019-03-07",28.6512,29.2906,28.4265,29.1005,863700.0],["2019-03-08",29.0054,29.472,28.3747,28.5907,1184900.0],["2019-03-11",28.5821,28.5821,27.8649,28.1673,1134700.0],["2019-03-12",28.0723,28.5907,27.8131,27.8217,1289300.0],["2019-03-13",27.934,28.2105,27.4243,27.5366,1191600.0],["2019-03-14",27.5884,27.6489,26.8194,26.9058,1657000.0],["2019-03-15",26.8626,27.1996,26.5084,26.7071,3850600.0],["2019-03-18",26.854,28.0464,25.7048,26.8281,3354600.0],["2019-03-19",26.8022,28.1414,26.6639,27.3292,2101300.0],["2019-03-20",27.2947,28.055,27.2947,27.4415,1700000.0],["2019-03-21",27.3379,27.9513,27.3379,27.8131,783800.0],["2019-03-22",27.7353,27.9686,27.4243,27.7699,1332600.0],["2019-03-25",27.7612,28.1846,27.5971,28.0896,882900.0],["2019-03-26",28.271,28.487,27.9772,28.3747,1265100.0],["2019-03-27",28.3056,29.0918,28.3056,29.0486,2468800.0],["2019-03-28",28.9104,29.2387,27.9168,28.2624,1112300.0],["2019-03-29",28.4525,29.2646,27.6662,28.5043,693800.0],["2019-04-01",28.6166,29.0918,28.2969,28.7635,1267300.0],["2019-04-02",28.8153,29.2733,28.6339,28.9968,1074700.0],["2019-04-03",29.1869,29.5066,29.0573,29.4202,999700.0],["2019-04-04",29.4202,29.7139,29.3251,29.5757,668300.0],["2019-04-05",29.6362,29.9991,29.3251,29.6362,976500.0],["2019-04-08",29.5411,29.7744,29.2992,29.7139,830700.0],["2019-04-09",29.593,29.6275,28.7203,28.8067,673900.0],["2019-04-10",28.824,29.6103,28.6425,29.5325,681700.0],["2019-04-11",29.4979,29.8003,29.4029,29.6535,592900.0],["2019-04-12",29.8695,29.9645,29.3856,29.4547,850700.0],["2019-04-15",29.5843,30.2237,29.4634,29.8003,1053800.0],["2019-04-16",29.9299,29.9299,28.7894,29.3338,1567600.0],["2019-04-17",29.5152,29.6967,29.0486,29.2128,909900.0],["2019-04-18",29.2041,30.2064,28.9449,29.8608,1182300.0],["2019-04-22",29.8263,30.0768,28.7721,28.9968,1407100.0],["2019-04-23",29.0918,29.6794,29.0054,29.3683,802600.0],["2019-04-24",29.3165,29.6967,29.135,29.4288,687200.0],["2019-04-25",29.4634,29.4634,28.8067,29.256,714700.0],["2019-04-26",29.3942,29.472,28.824,29.1178,866600.0],["2019-04-29",29.0918,29.2992,28.9968,29.0313,969300.0],["2019-04-30",29.0746,29.4029,28.6339,29.2474,1023200.0],["2019-05-01",25.8949,27.9772,24.4002,27.6143,3979900.0],["2019-05-02",27.4847,29.0054,27.4588,28.7635,1441100.0],["2019-05-03",28.9709,29.5411,28.9536,29.4374,1084400.0],["2019-05-06",29.0141,30.1287,28.8672,29.8608,991000.0],["2019-05-07",29.5843,29.8954,29.2819,29.5498,821400.0],["2019-05-08",29.6016,29.8867,29.2042,29.4634,622200.0],["2019-05-09",29.377,29.3856,28.8067,29.3251,527500.0],["2019-05-10",29.256,29.5238,28.919,29.4115,853000.0],["2019-05-13",28.8585,29.0314,28.4784,28.5129,432800.0],["2019-05-14",28.5993,29.0227,28.2451,28.8845,455500.0],["2019-05-15",28.8067,29.1005,28.5648,28.9968,367100.0],["2019-05-16",29.1005,29.4374,28.8326,29.1696,644900.0],["2019-05-17",28.9622,29.3424,28.8413,29.0313,516700.0],["2019-05-20",28.9968,29.2474,28.9104,29.0573,383200.0],["2019-05-21",29.1523,29.4893,29.0227,29.0746,370900.0],["2019-05-22",28.8845,29.1869,28.8845,28.9968,287500.0],["2019-05-23",28.7778,29.0037,27.9955,28.2041,587800.0],["2019-05-24",28.2041,28.404,28.0303,28.3258,603500.0],["2019-05-28",28.2823,28.6908,28.2215,28.2563,663500.0],["2019-05-29",28.1172,28.3693,27.6218,27.7522,639200.0],["2019-05-30",27.7522,28.0216,26.996,27.2394,1708500.0],["2019-05-31",27.0742,27.5609,26.9438,27.474,833300.0],["2019-06-03",27.4045,27.5957,26.8048,27.3871,665400.0],["2019-06-04",27.5957,28.7865,27.5088,28.7778,555900.0],["2019-06-05",28.8994,28.8994,28.2215,28.3345,396100.0],["2019-06-06",28.291,28.6735,28.0824,28.5431,532700.0],["2019-06-07",28.7343,29.1515,28.6126,28.8212,467000.0],["2019-06-10",28.8125,29.3775,27.8043,28.1607,953700.0],["2019-06-11",28.2476,28.6822,28.1172,28.5952,604200.0],["2019-06-12",28.5952,28.6822,28.2128,28.378,409000.0],["2019-06-13",28.3866,28.8386,28.2476,28.8212,402800.0],["2019-06-14",28.743,29.0646,28.6126,28.6995,302600.0],["2019-06-17",28.7778,28.9342,28.4736,28.63,323700.0],["2019-06-18",28.7951,29.1602,28.2476,28.3953,532900.0],["2019-06-19",28.4649,28.7691,28.2476,28.6561,520100.0],["2019-06-20",28.8299,29.082,28.2476,28.2737,363500.0],["2019-06-21",28.0824,28.5257,26.3181,26.3354,1244100.0],["2019-06-24",26.4223,26.6396,25.6314,25.9269,1396900.0],["2019-06-25",25.9095,26.1877,25.362,25.8139,1516900.0],["2019-06-26",25.8226,26.0573,25.5793,25.84,938900.0],["2019-06-27",26.1355,26.5093,25.7531,25.8574,700900.0],["2019-06-28",25.8487,26.4397,25.5358,26.3528,1055300.0],["2019-07-01",26.5614,26.7961,26.3615,26.5266,637900.0],["2019-07-02",26.5527,26.8048,26.2224,26.3267,393500.0],["2019-07-03",26.3789,26.4484,25.8748,26.0312,323000.0],["2019-07-05",25.8748,26.3267,25.7792,26.2659,353200.0],["2019-07-08",26.179,26.3267,25.8835,26.0399,362500.0],["2019-07-09",25.7357,26.3702,25.7357,26.2833,680000.0],["2019-07-10",26.3528,26.7179,26.2224,26.6483,1601300.0],["2019-07-11",26.4484,27.0308,26.4484,26.8048,568800.0],["2019-07-12",26.431,26.5962,25.8052,26.4137,674700.0],["2019-07-15",26.5614,27.1785,26.1442,27.1611,939500.0],["2019-07-16",27.1698,27.5175,26.9004,27.1698,1023100.0],["2019-07-17",27.1524,27.6739,26.8222,27.0395,952400.0],["2019-07-18",27.1698,27.335,26.4745,27.1438,402600.0],["2019-07-19",27.0916,27.2307,26.3267,26.3441,381800.0],["2019-07-22",26.4571,26.4571,26.0834,26.1964,396000.0],["2019-07-23",26.3876,26.5962,26.066,26.1442,799100.0],["2019-07-24",21.755,22.7719,20.1818,20.4599,7681400.0],["2019-07-25",20.5642,22.4242,20.5642,21.0683,3718300.0],["2019-07-26",20.9988,22.0592,20.9988,21.6072,2168500.0],["2019-07-29",21.529,22.1809,21.0162,21.1205,1564000.0],["2019-07-30",21.0857,21.3812,20.7815,21.3639,1028100.0],["2019-07-31",21.3726,21.4855,20.5295,20.7815,1443100.0],["2019-08-01",20.8076,20.9293,20.3209,20.3991,784800.0],["2019-08-02",20.3383,20.712,20.1123,20.6772,572800.0],["2019-08-05",20.4078,20.599,19.8776,20.2513,962600.0],["2019-08-06",20.234,20.4686,19.9993,20.121,593000.0],["2019-08-07",19.9471,20.0949,19.7298,19.9819,540200.0],["2019-08-08",20.0688,20.5295,20.034,20.5208,688400.0],["2019-08-09",20.4773,20.8684,20.1297,20.5642,497600.0],["2019-08-12",20.4686,20.4947,20.0427,20.3556,412100.0],["2019-08-13",20.3296,21.1031,20.1384,20.4252,372800.0],["2019-08-14",20.1557,20.2861,19.5734,19.6255,452200.0],["2019-08-15",19.6169,19.6169,18.9389,19.0084,576200.0],["2019-08-16",19.0084,19.5213,18.9737,19.217,724900.0],["2019-08-19",19.304,19.4604,19.0693,19.3213,871600.0],["2019-08-20",19.304,19.3474,18.487,19.0084,1018400.0],["2019-08-21",19.1388,19.6777,18.9302,19.2084,706200.0],["2019-08-22",19.3566,19.6197,19.2601,19.4443,645100.0],["2019-08-23",19.3741,19.5846,18.5585,18.6549,728800.0],["2019-08-26",18.883,19.1373,18.5585,18.9882,601900.0],["2019-08-27",19.1549,19.1899,18.7163,18.7251,651300.0],["2019-08-28",18.7076,19.0935,18.6111,19.0233,315200.0],["2019-08-29",19.1549,19.453,19.0233,19.3741,982800.0],["2019-08-30",19.5583,19.8126,19.418,19.7776,489500.0],["2019-09-03",19.5671,19.7249,19.2864,19.5408,497500.0],["2019-09-04",19.7425,20.0582,19.6197,19.8828,432000.0],["2019-09-05",20.1021,20.4354,19.953,20.1985,533700.0],["2019-09-06",20.2862,20.4178,20.0758,20.2599,332100.0],["2019-09-09",20.3827,20.6985,20.2249,20.5932,382900.0],["2019-09-10",20.5494,21.2949,20.4617,21.2773,477400.0],["2019-09-11",21.4703,22.1544,21.0931,22.1193,832300.0],["2019-09-12",22.2158,22.6192,21.6194,22.4789,1884800.0],["2019-09-13",22.6368,22.9174,22.3736,22.5403,2140500.0],["2019-09-16",22.3912,22.6104,21.8737,22.5315,730400.0],["2019-09-17",22.3824,22.4964,22.1193,22.1631,673200.0],["2019-09-18",22.2245,22.2333,21.4966,21.6457,467800.0],["2019-09-19",21.6457,21.9527,21.5054,21.5931,425000.0],["2019-09-20",21.5931,21.9351,21.444,21.8036,1566400.0],["2019-09-23",21.7422,21.9527,21.4966,21.6983,524100.0],["2019-09-24",21.7597,22.0491,20.7599,20.8826,629700.0],["2019-09-25",21.0405,21.4264,20.7599,21.2949,496100.0],["2019-09-26",21.2861,21.5317,20.8037,21.0581,584100.0],["2019-09-27",21.1984,21.2773,20.5845,20.6108,507900.0],["2019-09-30",20.6546,21.3738,20.4529,21.3036,825400.0],["2019-10-01",21.4089,21.444,20.409,20.4529,440200.0],["2019-10-02",20.3827,20.3827,19.9354,20.1547,418800.0],["2019-10-03",20.1547,20.2599,19.8302,20.1722,501000.0],["2019-10-04",20.2775,21.0493,20.0231,21.0405,940000.0],["2019-10-07",21.0317,21.4966,20.9002,21.3299,758900.0],["2019-10-08",21.0317,21.6018,20.5318,21.4352,1005200.0],["2019-10-09",21.4878,21.7158,20.8739,21.3299,532300.0],["2019-10-10",21.3913,22.2947,21.0493,22.2245,674300.0],["2019-10-11",22.6104,22.6806,21.6895,21.7685,799600.0],["2019-10-14",21.6018,21.7334,21.1019,21.3738,496900.0],["2019-10-15",21.3387,21.7948,21.2335,21.4089,438900.0],["2019-10-16",21.3738,21.8036,21.3036,21.5317,583700.0],["2019-10-17",21.7071,22.0579,21.5755,21.7246,1033900.0],["2019-10-18",21.6983,22.4877,21.6983,22.1895,894900.0],["2019-10-21",22.1895,22.5227,22.014,22.014,372100.0],["2019-10-22",22.014,22.7771,21.7685,22.6368,842000.0],["2019-10-23",22.8034,22.8034,19.6986,20.7774,2116300.0],["2019-10-24",20.8914,21.1808,20.6371,20.6722,865900.0],["2019-10-25",20.6283,21.6018,20.5669,21.1019,1123900.0],["2019-10-28",21.2598,22.549,21.2598,22.514,1076400.0],["2019-10-29",22.4263,22.5315,21.6106,21.7071,769000.0],["2019-10-30",21.7948,21.8474,21.4966,21.558,387900.0],["2019-10-31",21.5317,21.7597,21.1633,21.365,724800.0],["2019-11-01",21.4001,22.2947,21.3475,22.207,612900.0],["2019-11-04",22.3122,22.7332,22.1368,22.5841,570200.0],["2019-11-05",22.6017,22.7069,22.207,22.4438,392900.0],["2019-11-06",22.3912,22.5052,21.9527,22.0316,408100.0],["2019-11-07",22.1456,22.3736,21.9702,22.1368,301500.0],["2019-11-08",22.1105,22.3122,21.9351,22.2596,293600.0],["2019-11-11",22.0667,22.5227,21.8825,22.4613,280800.0],["2019-11-12",22.4701,22.6192,21.9965,22.1193,399400.0],["2019-11-13",21.9614,21.9702,21.6018,21.8211,628300.0],["2019-11-14",21.8211,22.3386,21.7334,21.979,569600.0],["2019-11-15",22.093,22.207,21.8649,21.979,603800.0],["2019-11-18",21.8562,22.1193,21.7158,21.9088,350100.0],["2019-11-19",21.9439,21.9965,21.6018,21.7158,445600.0],["2019-11-20",21.5229,21.9176,21.4966,21.7246,523900.0],["2019-11-21",21.9103,21.9103,21.1676,21.4505,750800.0],["2019-11-22",21.5213,22.0518,21.5036,21.8396,589900.0],["2019-11-25",21.8926,22.5292,21.7069,22.3259,876500.0],["2019-11-26",22.2993,22.6177,21.9457,22.149,615100.0],["2019-11-27",22.2817,22.7591,22.1932,22.7238,490900.0],["2019-11-29",22.5823,22.6265,22.0871,22.2374,214900.0],["2019-12-02",22.3524,22.5292,22.0871,22.4939,654300.0],["2019-12-03",22.2817,22.432,22.1402,22.4143,447100.0],["2019-12-04",22.5469,22.9448,22.4408,22.4939,485800.0],["2019-12-05",22.6177,22.8033,22.1579,22.2551,523400.0],["2019-12-06",22.5027,22.8652,22.485,22.5469,569500.0],["2019-12-09",22.4673,22.7238,22.2375,22.3524,419500.0],["2019-12-10",22.3259,22.4673,21.7777,21.9634,585700.0],["2019-12-11",21.9987,22.4585,21.9103,22.3082,610600.0],["2019-12-12",22.3347,22.9271,22.1225,22.2817,547300.0],["2019-12-13",22.2021,22.3436,21.3533,21.4682,788400.0],["2019-12-16",21.2825,22.1225,21.2825,21.9987,764500.0],["2019-12-17",22.0871,22.2993,21.5301,21.5743,813300.0],["2019-12-18",21.6981,21.7335,21.2825,21.3886,595100.0],["2019-12-19",21.2472,21.8042,21.1587,21.76,773500.0],["2019-12-20",21.7865,22.0076,21.5478,21.6362,1853200.0],["2019-12-23",21.7688,22.2463,21.5301,22.096,487600.0],["2019-12-24",22.1667,22.2375,21.6362,21.7865,165100.0],["2019-12-26",21.8749,21.928,21.6185,21.7511,188000.0],["2019-12-27",21.8749,22.0076,21.4152,21.4947,273500.0],["2019-12-30",21.477,21.6627,21.0968,21.2825,482600.0],["2019-12-31",21.2295,21.5831,21.1853,21.5036,576900.0],["2020-01-02",21.6362,21.7158,20.8846,21.3444,431100.0],["2020-01-03",21.0703,21.7069,20.7785,21.6008,509600.0],["2020-01-06",21.3975,22.3701,21.3267,22.2551,602400.0],["2020-01-07",22.1137,22.5027,22.0783,22.3347,610800.0],["2020-01-08",22.2905,22.432,22.0783,22.2817,322800.0],["2020-01-09",22.3612,22.7238,22.1667,22.6088,367800.0],["2020-01-10",22.5381,22.9625,22.3966,22.9183,676700.0],["2020-01-13",22.9625,23.3073,22.6619,22.8299,584400.0],["2020-01-14",21.6981,23.4753,21.3975,23.4311,474400.0],["2020-01-15",23.2985,23.829,23.2985,23.6964,539700.0],["2020-01-16",23.8644,24.1473,23.6698,24.0235,520900.0],["2020-01-17",24.1915,24.1915,23.8644,23.8821,435700.0],["2020-01-21",23.8025,24.0589,23.4311,23.7936,789500.0],["2020-01-22",23.8113,24.0766,23.5018,23.8202,411000.0],["2020-01-23",23.1482,23.5637,22.432,23.3073,852800.0],["2020-01-24",23.3338,23.4046,23.0686,23.3338,382600.0],["2020-01-27",22.9625,23.7583,22.8475,23.1747,638500.0],["2020-01-28",23.2896,23.6433,23.1128,23.2101,732000.0],["2020-01-29",23.272,23.5372,22.9979,23.0774,434900.0],["2020-01-30",22.9448,23.0774,22.5911,22.989,656200.0],["2020-01-31",22.8829,23.0951,22.3966,22.6353,734500.0],["2020-02-03",22.768,23.3781,22.768,23.0509,373500.0],["2020-02-04",23.2896,23.5372,23.0067,23.1128,443500.0],["2020-02-05",23.3604,23.6875,23.2543,23.6433,311300.0],["2020-02-06",23.7317,23.8378,23.4134,23.5991,486200.0],["2020-02-07",23.4665,23.7052,23.325,23.3604,379800.0],["2020-02-10",23.3073,23.493,23.0774,23.4311,482700.0],["2020-02-11",23.608,23.6964,23.0774,23.157,554500.0],["2020-02-12",24.3153,27.1359,23.7936,25.5355,2157200.0],["2020-02-13",25.4294,25.8715,24.8723,24.9166,493800.0],["2020-02-14",25.0227,25.9599,24.8281,25.9245,582300.0],["2020-02-18",25.7654,26.3136,25.6151,26.1986,614700.0],["2020-02-19",26.2252,27.1536,26.1014,27.0563,836300.0],["2020-02-20",26.9767,27.4277,26.402,26.791,707700.0],["2020-02-21",26.7557,27.5072,26.57,26.9237,892100.0],["2020-02-24",26.181,27.6487,26.1544,27.4188,786300.0],["2020-02-25",27.578,27.6752,26.4108,26.4904,593700.0],["2020-02-26",26.7999,27.6664,26.3843,26.5435,655100.0],["2020-02-27",26.1705,27.5413,25.8589,26.6423,826500.0],["2020-02-28",25.8322,26.4642,24.1231,24.5148,1385200.0],["2020-03-02",24.6928,24.8887,24.0875,24.5415,885700.0],["2020-03-03",24.497,25.2803,24.0697,24.3368,747100.0],["2020-03-04",24.6928,24.9421,24.0964,24.6216,579200.0],["2020-03-05",24.2567,24.3279,23.4288,23.9362,842200.0],["2020-03-06",23.3754,24.4258,23.144,23.865,614200.0],["2020-03-09",22.7434,23.3576,22.0135,22.3161,639300.0],["2020-03-10",22.8057,22.8057,20.4735,21.15,1343500.0],["2020-03-11",20.7495,20.883,18.7377,19.4854,1064800.0],["2020-03-12",18.3995,19.2184,16.272,17.7942,2511600.0],["2020-03-13",18.533,20.2065,18.1769,20.1086,1577700.0],["2020-03-16",18.4974,18.8712,15.6489,15.8447,2628100.0],["2020-03-17",16.0762,17.6873,14.0644,17.536,4032700.0],["2020-03-18",16.1474,19.0315,16.1474,18.5063,1348100.0],["2020-03-19",18.3461,22.0936,18.1146,20.4023,1698900.0],["2020-03-20",20.2688,20.9898,18.8801,19.2095,1718400.0],["2020-03-23",19.5478,19.5478,17.2512,17.9989,717100.0],["2020-03-24",19.0048,20.794,18.8356,20.4735,891300.0],["2020-03-25",20.4379,20.7317,18.0523,18.257,883500.0],["2020-03-26",18.444,19.6457,17.9366,19.5567,826400.0],["2020-03-27",19.0404,20.3133,18.6398,20.1976,1029900.0],["2020-03-30",20.4824,21.0254,19.9394,20.4557,770600.0],["2020-03-31",20.3311,21.3637,19.9928,21.2836,863300.0],["2020-04-01",20.7673,21.3459,19.7792,20.1442,940800.0],["2020-04-02",19.9483,20.6515,19.2273,19.8504,552600.0],["2020-04-03",19.5834,20.1175,18.3639,18.5152,646400.0],["2020-04-06",19.2184,19.8771,18.9425,19.2273,804900.0],["2020-04-07",19.7792,20.4735,18.533,18.8089,746100.0],["2020-04-08",19.0671,20.3489,19.0226,19.9038,554300.0],["2020-04-09",20.3489,20.8563,19.7614,20.607,485900.0],["2020-04-13",20.5447,20.5447,19.5211,20.1264,412800.0],["2020-04-14",20.5892,20.7317,19.975,20.4735,346400.0],["2020-04-15",19.6279,19.9394,18.9781,19.5389,696400.0],["2020-04-16",19.6012,19.8237,18.2036,18.533,848700.0],["2020-04-17",19.0938,19.2896,18.5953,18.622,1035600.0],["2020-04-20",18.9068,20.5625,18.7288,19.4498,1060400.0],["2020-04-21",18.8712,19.1828,18.1947,18.5864,648100.0],["2020-04-22",20.6426,22.8769,19.6012,21.2301,1790200.0],["2020-04-23",21.1678,22.4141,20.8296,20.8741,926200.0],["2020-04-24",20.9898,21.3548,20.7228,21.0966,955200.0],["2020-04-27",21.9334,22.1826,21.0966,22.0224,1295700.0],["2020-04-28",22.4408,22.6722,21.5328,21.8176,681800.0],["2020-04-29",22.4408,22.779,22.2716,22.4853,1510600.0],["2020-04-30",22.0491,23.1707,21.8176,22.69,1073000.0],["2020-05-01",22.0669,23.0283,21.8978,22.8947,924900.0],["2020-05-04",22.4942,22.6811,22.058,22.3695,590800.0],["2020-05-05",22.6989,22.8947,22.2627,22.4497,542000.0],["2020-05-06",22.4764,22.7879,22.0224,22.0847,573700.0],["2020-05-07",22.2538,22.3428,21.7642,21.8533,411100.0],["2020-05-08",22.3339,22.6811,21.9423,22.414,630600.0],["2020-05-11",22.1114,22.3962,21.9868,22.1292,531300.0],["2020-05-12",22.1292,22.2093,19.6724,19.6813,1335700.0],["2020-05-13",19.5211,19.5478,18.8979,19.2273,1158600.0],["2020-05-14",18.9069,19.3964,18.3461,19.3074,1086800.0],["2020-05-15",19.165,19.9483,18.6932,19.9305,1319000.0],["2020-05-18",20.6337,21.5417,20.6337,21.2747,703700.0],["2020-05-19",21.1767,21.2034,19.9839,20.0106,508700.0],["2020-05-20",20.3489,20.3489,19.8237,19.9305,779400.0],["2020-05-21",19.9512,20.3554,19.7176,19.7536,586800.0],["2020-05-22",19.8075,19.9422,19.3763,19.4751,392500.0],["2020-05-26",20.068,21.5591,20.059,21.3705,2331100.0],["2020-05-27",21.7208,22.2508,21.092,21.6849,873900.0],["2020-05-28",21.9185,22.2508,21.4693,21.5861,726400.0],["2020-05-29",21.3615,21.613,21.0202,21.4873,625400.0],["2020-06-01",21.5232,21.8107,21.3974,21.613,596000.0],["2020-06-02",21.7388,21.9095,21.1819,21.4064,507400.0],["2020-06-03",21.7119,22.2329,21.5771,21.8556,494800.0],["2020-06-04",21.613,21.8915,21.5322,21.7298,515300.0],["2020-06-05",22.4574,23.0234,22.3317,22.4574,527800.0],["2020-06-08",22.5742,23.1671,22.5742,23.0503,571200.0],["2020-06-09",22.7449,23.3917,22.4844,23.3378,647300.0],["2020-06-10",23.4186,23.4635,22.682,22.8707,607200.0],["2020-06-11",22.0801,22.5383,21.4603,21.7208,932100.0],["2020-06-12",22.4125,22.5473,21.1549,21.7657,700400.0],["2020-06-15",21.1369,22.2868,21.1369,21.9634,522600.0],["2020-06-16",22.5652,23.2479,22.3946,22.9246,530600.0],["2020-06-17",22.9066,23.0773,22.0173,22.1071,652900.0],["2020-06-18",21.9634,23.194,21.9095,22.9784,456200.0],["2020-06-19",23.194,23.3108,22.3227,22.5562,1152600.0],["2020-06-22",22.3407,22.5922,21.9903,22.5293,440500.0],["2020-06-23",22.8886,23.0323,22.0622,22.1879,396000.0],["2020-06-24",21.9095,22.3227,21.11,21.4603,383100.0],["2020-06-25",21.3256,21.7118,21.11,21.6849,513200.0],["2020-06-26",21.604,21.7747,21.0651,21.3166,1017000.0],["2020-06-29",21.4783,22.0263,21.1908,22.0263,1100700.0],["2020-06-30",21.8915,22.0083,21.613,21.9724,1061100.0],["2020-07-01",22.0173,22.4844,21.8735,22.0083,616300.0],["2020-07-02",22.3676,22.4934,21.7118,21.8286,289900.0],["2020-07-06",21.64,21.8466,21.128,21.7747,404100.0],["2020-07-07",21.2986,21.3435,20.023,20.2117,1176400.0],["2020-07-08",20.2746,20.9034,20.068,20.7327,738600.0],["2020-07-09",20.8225,21.4693,20.553,21.3974,776600.0],["2020-07-10",21.3795,21.7298,21.2537,21.5591,820400.0],["2020-07-13",21.7927,22.7808,21.5591,22.2598,726700.0],["2020-07-14",22.2598,22.664,22.0622,22.6371,284400.0],["2020-07-15",23.1222,24.0474,23.0952,23.724,633200.0],["2020-07-16",23.6342,24.2271,23.5174,24.0205,484900.0],["2020-07-17",23.9935,24.6493,23.9935,24.1013,506000.0],["2020-07-20",24.0384,24.3978,23.76,24.2001,693300.0],["2020-07-21",24.5415,25.0176,24.254,24.6942,941000.0],["2020-07-22",25.9877,26.0506,23.1761,23.4635,2188000.0],["2020-07-23",22.8527,24.3708,22.8527,23.724,1247000.0],["2020-07-24",23.5174,23.733,23.3557,23.4995,474500.0],["2020-07-27",23.5983,24.5774,23.3288,24.0384,1171500.0],["2020-07-28",23.9576,24.3439,23.2839,23.3557,627800.0],["2020-07-29",23.5084,24.0025,23.3108,23.6162,316700.0],["2020-07-30",23.3737,23.7689,23.0773,23.4545,244400.0],["2020-07-31",23.3557,23.6162,23.2749,23.5264,475300.0],["2020-08-03",23.6701,23.9037,23.3827,23.742,431400.0],["2020-08-04",23.6701,24.0205,23.3288,23.9306,615500.0],["2020-08-05",24.0295,24.3708,23.8408,24.3618,327400.0],["2020-08-06",24.5145,24.5145,23.8588,23.9037,386700.0],["2020-08-07",23.8767,24.2989,23.8139,23.9845,482300.0],["2020-08-10",23.9935,24.7481,23.9756,24.7391,514400.0],["2020-08-11",24.784,25.0266,20.4183,20.58,2868600.0],["2020-08-12",20.7327,21.2627,20.6159,20.6878,647500.0],["2020-08-13",20.8135,21.4783,20.5081,21.2447,760600.0],["2020-08-14",21.092,21.2896,20.1578,20.3554,552200.0],["2020-08-17",20.3464,20.5081,20.1308,20.2836,467800.0],["2020-08-18",20.2027,20.3375,19.8524,20.1758,515400.0],["2020-08-19",20.0859,20.4273,19.9153,19.9512,364400.0],["2020-08-20",19.7644,19.9729,19.5559,19.7463,545000.0],["2020-08-21",19.6284,20.0183,19.2839,19.9911,367400.0],["2020-08-24",20.3084,20.3084,19.2476,19.3746,583900.0],["2020-08-25",19.3383,19.3383,18.9394,19.1117,873700.0],["2020-08-26",19.1116,19.2295,19.0029,19.1207,557800.0],["2020-08-27",19.2658,19.3836,19.0119,19.2114,493900.0],["2020-08-28",19.2476,19.302,18.8034,19.302,492700.0],["2020-08-31",19.2204,19.3746,18.8578,18.8578,524500.0],["2020-09-01",18.7943,18.9213,18.4226,18.7671,655100.0],["2020-09-02",18.7671,19.2476,18.7671,19.1751,562700.0],["2020-09-03",19.2295,19.302,18.9031,19.021,476300.0],["2020-09-04",19.2295,19.2748,18.6039,18.7853,330600.0],["2020-09-08",18.7127,18.7127,18.2685,18.4679,445400.0],["2020-09-09",18.6039,18.8125,18.3682,18.6946,424200.0],["2020-09-10",18.7127,18.9303,18.3048,18.3138,458800.0],["2020-09-11",18.3592,18.5949,18.1778,18.4861,832100.0],["2020-09-14",18.6221,18.885,18.4861,18.6946,374700.0],["2020-09-15",18.7218,18.9303,18.5858,18.8759,388900.0],["2020-09-16",18.8941,19.3746,18.7037,19.302,605300.0],["2020-09-17",19.0301,20.3084,19.0301,20.0999,811500.0],["2020-09-18",20.2449,20.2449,19.5559,20.1271,1560800.0],["2020-09-21",19.7372,19.7372,19.0482,19.293,862100.0],["2020-09-22",19.2476,19.7644,18.8306,19.3746,470000.0],["2020-09-23",19.3746,19.4924,18.8941,18.9485,511500.0],["2020-09-24",18.8941,19.0935,18.613,18.7853,423900.0],["2020-09-25",18.8306,19.2839,18.7762,19.1207,297900.0],["2020-09-28",19.293,19.438,18.8669,18.9757,471900.0],["2020-09-29",18.9031,19.4924,18.9031,19.3655,442200.0],["2020-09-30",19.4018,19.7191,19.3111,19.5196,430300.0],["2020-10-01",19.5287,19.9004,19.3383,19.701,534300.0],["2020-10-02",19.3655,20.3628,19.3655,20.2993,369600.0],["2020-10-05",20.4444,20.5804,20.1361,20.4535,358700.0],["2020-10-06",20.6257,21.1153,20.3628,20.535,565200.0],["2020-10-07",20.7164,21.2241,20.6892,21.1878,342900.0],["2020-10-08",21.2694,21.7862,20.9793,21.7318,659100.0],["2020-10-09",21.9766,21.9766,21.3601,21.3782,277200.0],["2020-10-12",21.4507,21.6502,21.1516,21.5505,347200.0],["2020-10-13",21.3057,21.6411,21.2604,21.5414,342100.0],["2020-10-14",21.5595,22.1035,21.3419,21.3691,338100.0],["2020-10-15",21.1969,21.7318,20.7889,21.4779,254100.0],["2020-10-16",21.3873,21.759,20.9884,21.5958,320700.0],["2020-10-19",21.7499,21.8859,21.0972,21.2241,544100.0],["2020-10-20",21.3238,21.4145,20.9521,21.07,359600.0],["2020-10-21",21.1697,23.7898,20.9612,22.2576,1522100.0],["2020-10-22",22.4027,22.6475,21.5323,21.6049,574500.0],["2020-10-23",21.7681,22.031,20.5532,21.3963,1044100.0],["2020-10-26",21.0972,21.4145,20.662,21.0337,663800.0],["2020-10-27",20.8977,21.1606,20.4081,20.5713,540600.0],["2020-10-28",20.2449,20.5351,19.9639,20.2268,357100.0],["2020-10-29",20.1724,20.798,19.7644,20.2721,349400.0],["2020-10-30",20.254,20.7617,20.0908,20.7436,575100.0],["2020-11-02",20.7526,21.1697,20.4625,20.6076,550300.0],["2020-11-03",20.8524,21.1244,20.6257,20.9068,373900.0],["2020-11-04",20.7617,20.798,20.0455,20.3537,424100.0],["2020-11-05",20.3537,21.5051,20.1815,21.2966,592200.0],["2020-11-06",21.3601,21.3601,20.4535,20.5169,364500.0],["2020-11-09",21.7137,22.7019,21.5414,21.9857,829400.0],["2020-11-10",22.1851,23.3003,22.176,22.7563,727000.0],["2020-11-11",22.7653,22.7653,21.9131,22.4208,375800.0],["2020-11-12",22.2123,22.3936,20.798,21.0246,615600.0],["2020-11-13",21.3148,21.5233,20.6348,20.8342,457300.0],["2020-11-16",21.3419,21.4235,20.7617,21.2785,433300.0],["2020-11-17",21.2604,21.8497,20.7526,21.5958,599300.0],["2020-11-18",21.623,21.7953,21.1062,21.1425,420100.0],["2020-11-19",21.0739,21.3757,20.4062,21.019,388900.0],["2020-11-20",20.9367,21.0922,20.5891,20.8727,826200.0],["2020-11-23",21.0373,21.8514,20.9824,21.4306,520600.0],["2020-11-24",21.7324,22.2721,21.458,21.769,429500.0],["2020-11-25",21.6959,22.2172,21.4763,21.9703,634700.0],["2020-11-27",21.9337,22.1349,21.7599,22.0434,162400.0],["2020-11-30",21.6776,22.3544,21.3849,21.6501,618300.0],["2020-12-01",21.7416,21.9611,21.2202,21.4763,467500.0],["2020-12-02",21.2111,21.4123,20.955,21.1379,473600.0],["2020-12-03",21.0099,21.3849,20.9824,21.1562,533000.0],["2020-12-04",21.3574,21.8605,21.0556,21.8605,484000.0],["2020-12-07",21.6959,22.4093,21.641,21.7782,547700.0],["2020-12-08",21.5678,22.0892,21.5678,22.0434,924600.0],["2020-12-09",22.327,22.638,22.1075,22.5739,661500.0],["2020-12-10",22.3636,22.702,22.1715,22.6563,766200.0],["2020-12-11",22.455,22.8026,22.1349,22.4733,976400.0],["2020-12-14",22.6471,23.2599,22.5191,22.949,535100.0],["2020-12-15",22.9672,24.0557,22.9672,24.0466,749800.0],["2020-12-16",23.9917,24.696,23.8819,24.4947,1278300.0],["2020-12-17",24.4033,24.7325,23.7813,24.2844,636800.0],["2020-12-18",24.1197,25.0527,24.1197,25.007,1356300.0],["2020-12-21",24.6868,24.8789,24.01,24.5771,618600.0],["2020-12-22",24.7143,24.7326,24.2752,24.4673,320500.0],["2020-12-23",24.696,24.8423,24.4399,24.7051,317000.0],["2020-12-24",25.0618,25.1167,24.5496,24.76,141400.0],["2020-12-28",25.1076,25.8759,24.7234,25.7021,579700.0],["2020-12-29",25.6747,25.8393,25.2996,25.3271,466700.0],["2020-12-30",25.3271,25.8027,25.0618,25.4003,547400.0],["2020-12-31",26.0497,26.0497,25.199,25.7021,789200.0],["2021-01-04",25.9399,26.4521,25.3454,25.9491,906800.0],["2021-01-05",25.8393,26.9277,25.8393,26.6351,572100.0],["2021-01-06",26.754,28.19,26.6168,27.6137,1025400.0],["2021-01-07",27.6138,28.0162,27.1473,27.9247,477800.0],["2021-01-08",28.1534,28.7662,27.7692,28.6382,544900.0],["2021-01-11",28.2449,28.5924,27.8699,28.0985,613200.0],["2021-01-12",28.3455,29.3425,28.0894,29.2967,466000.0],["2021-01-13",29.1504,29.6992,29.0132,29.3973,690900.0],["2021-01-14",29.6809,30.2114,29.3699,29.6534,549600.0],["2021-01-15",29.2876,29.562,27.3393,27.7784,817600.0],["2021-01-19",27.9888,28.7022,27.8241,28.6748,607400.0],["2021-01-20",28.3638,29.3333,27.44,28.4187,509400.0],["2021-01-21",28.0802,28.6656,28.0162,28.4644,385700.0],["2021-01-22",28.1077,28.812,28.0345,28.5467,578500.0],["2021-01-25",28.3638,29.2419,28.0162,29.2053,787200.0],["2021-01-26",29.5163,30.3029,29.4614,30.1382,629700.0],["2021-01-27",29.6352,32.745,29.4614,31.0437,2433700.0],["2021-01-28",31.1992,31.7023,29.9004,30.4309,1996000.0],["2021-01-29",30.9523,30.9523,29.3699,29.6534,1341900.0],["2021-02-01",29.9187,30.8791,28.3546,29.0315,752700.0],["2021-02-02",29.0223,29.2784,28.6565,28.7205,334300.0],["2021-02-03",28.6656,29.1412,28.2997,29.1321,515100.0],["2021-02-04",29.2967,29.7815,28.6656,29.3608,617800.0],["2021-02-05",29.7175,29.8181,29.0772,29.6352,265400.0],["2021-02-08",29.9919,30.8608,29.7358,30.5956,601200.0],["2021-02-09",30.2937,31.4005,30.2023,31.0163,543200.0],["2021-02-10",31.3913,31.3913,27.4765,28.2632,1526200.0],["2021-02-11",28.2723,28.6473,27.1656,28.5833,733200.0],["2021-02-12",28.4369,28.7937,27.7418,28.1077,591500.0],["2021-02-16",28.4369,28.4735,27.3302,27.6961,404400.0],["2021-02-17",27.5772,28.1717,27.3759,27.6229,385500.0],["2021-02-18",27.4583,27.7052,26.4155,26.4613,863500.0],["2021-02-19",26.3972,26.9369,25.885,26.9003,573000.0],["2021-02-22",26.9186,27.2021,26.4338,26.9095,433500.0],["2021-02-23",26.6716,26.8729,26.068,26.5527,370100.0],["2021-02-24",27.1107,27.4308,26.0954,27.3028,336100.0],["2021-02-25",27.557,27.8241,26.3228,26.3228,379900.0],["2021-02-26",26.4333,26.7741,26.0096,26.2031,735800.0],["2021-03-01",26.7557,27.7043,26.7004,27.5478,739100.0],["2021-03-02",27.1701,27.6214,26.7004,26.8294,484100.0],["2021-03-03",27.0043,27.382,25.7886,26.1846,937700.0],["2021-03-04",26.2491,26.7004,25.4294,25.7241,664200.0],["2021-03-05",26.2031,26.7925,24.7939,26.6636,780800.0],["2021-03-08",26.6636,27.3912,25.1807,26.903,399600.0],["2021-03-09",27.1701,27.1886,26.7557,26.9215,382500.0],["2021-03-10",27.1701,27.603,26.8017,27.0965,561200.0],["2021-03-11",27.2346,27.4096,26.6359,27.1517,653300.0],["2021-03-12",27.1333,27.5938,26.9859,27.1701,402200.0],["2021-03-15",27.1333,27.4741,26.8017,27.382,283800.0],["2021-03-16",28.1833,28.8464,26.332,26.7188,461400.0],["2021-03-17",26.5162,26.8109,26.2675,26.7004,495300.0],["2021-03-18",26.7004,27.2622,26.3781,26.4886,340800.0],["2021-03-19",26.4241,26.7557,26.1939,26.4517,1490800.0],["2021-03-22",26.3136,26.5254,25.8347,26.3596,280300.0],["2021-03-23",26.2399,27.1425,25.2912,25.4755,550500.0],["2021-03-24",25.5123,25.9175,25.1531,25.3189,480200.0],["2021-03-25",25.0702,26.1662,24.6926,26.0557,462100.0],["2021-03-26",26.3412,26.5807,25.9268,26.2399,319500.0],["2021-03-29",26.1294,26.5807,25.5123,25.6965,483800.0],["2021-03-30",26.8109,26.8109,25.4202,26.0833,434600.0],["2021-03-31",26.0741,26.3504,25.6136,25.8162,614400.0],["2021-04-01",26.0004,26.4702,25.9636,26.3504,401000.0],["2021-04-05",26.4609,26.553,26.0741,26.3781,246100.0],["2021-04-06",26.3873,26.5438,26.0649,26.1846,265800.0],["2021-04-07",26.1662,26.3136,25.8531,26.0557,331000.0],["2021-04-08",26.0189,26.1939,25.6781,26.0557,378800.0],["2021-04-09",26.0557,26.6083,25.7886,26.5346,301800.0],["2021-04-12",26.6544,26.6544,26.3504,26.4886,208900.0],["2021-04-13",26.4609,26.7649,25.8807,26.2491,230700.0],["2021-04-14",26.3781,26.7833,26.3136,26.5346,255600.0],["2021-04-15",26.728,26.9307,26.1754,26.5254,262400.0],["2021-04-16",26.728,26.903,26.5715,26.7004,290400.0],["2021-04-19",26.728,26.728,26.0649,26.2491,275200.0],["2021-04-20",26.2675,26.3873,25.6412,25.7241,805000.0],["2021-04-21",27.6399,29.2977,25.8623,29.1227,987300.0],["2021-04-22",29.4635,29.4911,28.6806,28.7082,740700.0],["2021-04-23",28.9385,29.7582,28.6438,29.4358,594800.0],["2021-04-26",29.6845,29.9056,29.1043,29.1872,462200.0],["2021-04-27",29.224,29.2701,28.7267,28.8096,411800.0],["2021-04-28",28.8188,28.874,28.3306,28.7267,322300.0],["2021-04-29",28.9017,29.1503,27.5017,27.5662,576600.0],["2021-04-30",27.3083,27.6399,26.903,27.5846,574700.0],["2021-05-03",28.0083,28.3767,27.6306,27.6767,356600.0],["2021-05-04",27.5662,27.6767,27.1057,27.6767,797400.0],["2021-05-05",27.732,27.732,27.1241,27.3267,252000.0],["2021-05-06",27.4096,27.8333,26.9859,27.5846,428500.0],["2021-05-07",27.4372,27.8793,27.4372,27.778,316400.0],["2021-05-10",28.7543,28.7543,27.4188,27.4649,353900.0],["2021-05-11",26.9491,27.8977,26.9491,27.5938,366100.0],["2021-05-12",27.5938,27.8148,26.9859,27.0136,249100.0],["2021-05-13",27.0872,28.2938,27.0504,28.2385,414800.0],["2021-05-14",28.4319,28.653,28.0912,28.5056,301000.0],["2021-05-17",28.4504,28.7543,28.2293,28.4872,300000.0],["2021-05-18",28.4319,29.003,28.1004,28.1464,776100.0],["2021-05-19",27.6583,28.1372,27.4464,27.9622,278000.0],["2021-05-20",28.0067,28.1458,27.608,28.0253,310200.0],["2021-05-21",28.2942,28.6837,28.1087,28.3591,277900.0],["2021-05-24",28.424,28.5168,28.0809,28.1922,221400.0],["2021-05-25",28.1922,28.5539,27.6636,27.7285,252500.0],["2021-05-26",27.8769,28.0253,27.5801,27.8583,202100.0],["2021-05-27",28.118,28.2107,27.7285,27.8305,316000.0],["2021-05-28",28.1273,28.3684,27.7656,27.812,265100.0],["2021-06-01",29.0361,29.0361,27.812,28.387,553300.0],["2021-06-02",28.3499,28.489,28.016,28.4426,746000.0],["2021-06-03",28.2849,28.6652,28.2107,28.4704,240000.0],["2021-06-04",28.4982,28.5539,27.8954,28.0253,324500.0],["2021-06-07",28.0995,28.3684,27.8676,28.0809,551600.0],["2021-06-08",28.1458,28.5446,27.9975,28.1922,246500.0],["2021-06-09",28.1737,29.203,28.118,28.6652,423800.0],["2021-06-10",28.6652,28.9805,28.3777,28.4982,255100.0],["2021-06-11",28.6744,29.0732,28.5724,29.0639,245900.0],["2021-06-14",29.1659,29.3607,28.999,29.2123,294400.0],["2021-06-15",29.5276,29.5276,28.9619,29.3978,329800.0],["2021-06-16",29.3236,29.5183,29.0918,29.2401,374900.0],["2021-06-17",29.0361,29.1845,28.7486,29.1752,520900.0],["2021-06-18",28.8043,29.2587,28.4704,29.2401,1016900.0],["2021-06-21",29.3978,30.1211,29.1938,30.0006,412100.0],["2021-06-22",29.9171,30.455,29.5833,30.3715,477400.0],["2021-06-23",30.557,30.5663,29.6204,29.6575,348300.0],["2021-06-24",29.7409,30.2231,29.5276,30.2231,281100.0],["2021-06-25",30.4086,30.557,29.9542,30.2046,2087300.0],["2021-06-28",30.2046,30.4179,29.7873,29.88,415500.0],["2021-06-29",29.8615,30.0377,29.2587,29.3421,279100.0],["2021-06-30",29.2865,29.4905,28.8599,29.2772,520500.0],["2021-07-01",29.4256,30.0099,29.1196,29.7409,1133200.0],["2021-07-02",29.7595,29.8522,29.2494,29.3051,229300.0],["2021-07-06",29.1845,29.2123,28.4333,28.9063,386500.0],["2021-07-07",28.8599,28.9897,28.2757,28.6837,710800.0],["2021-07-08",28.2015,28.7857,28.0902,28.6744,433700.0],["2021-07-09",29.0825,29.3514,28.3962,29.0825,699400.0],["2021-07-12",29.0176,29.4534,28.7764,29.4163,457400.0],["2021-07-13",29.2309,29.4349,28.9248,29.0547,822600.0],["2021-07-14",29.1659,29.4349,28.9341,29.3051,413800.0],["2021-07-15",29.1289,29.2772,28.4426,28.7115,363100.0],["2021-07-16",28.9805,28.9805,27.8676,27.9047,422500.0],["2021-07-19",27.4132,28.5261,27.2926,28.2386,580300.0],["2021-07-20",28.4704,29.0083,28.1644,28.489,809100.0],["2021-07-21",25.1875,26.2633,24.7053,24.9649,2447500.0],["2021-07-22",24.9742,25.5677,24.5012,24.9464,1082100.0],["2021-07-23",24.8351,25.0762,24.3158,24.7145,610200.0],["2021-07-26",24.6404,24.9186,24.3529,24.594,628700.0],["2021-07-27",24.4271,24.6682,24.2045,24.6125,334200.0],["2021-07-28",24.6589,25.0113,24.3065,24.6311,433100.0],["2021-07-29",24.8444,24.9093,24.3529,24.3807,395000.0],["2021-07-30",24.2045,24.5847,24.0097,24.2045,611400.0],["2021-08-02",24.2601,24.6682,23.9263,23.9634,547900.0],["2021-08-03",23.9355,24.2416,23.6295,24.1581,569300.0],["2021-08-04",24.1118,24.1118,23.3884,23.5182,339100.0],["2021-08-05",23.6202,24.1118,23.5368,24.1025,451900.0],["2021-08-06",24.2972,24.4178,24.0747,24.2601,314800.0],["2021-08-09",24.3714,24.8444,24.1674,24.7424,424600.0],["2021-08-10",24.7795,24.9928,24.3807,24.5754,537300.0],["2021-08-11",24.6867,24.8629,24.3343,24.8351,380700.0],["2021-08-12",24.9464,25.1782,24.7887,24.9835,448500.0],["2021-08-13",25.0855,25.3081,24.8444,25.1319,369000.0],["2021-08-16",25.0113,25.0113,23.9541,24.5291,628300.0],["2021-08-17",24.39,24.5662,23.9263,24.0283,540700.0],["2021-08-18",24.0654,24.223,23.138,23.1566,819800.0],["2021-08-19",23.034,23.5204,22.8751,23.4736,786900.0],["2021-08-20",23.4362,23.9318,23.165,23.7261,368400.0],["2021-08-23",23.8009,24.0628,23.7541,24.0067,214500.0],["2021-08-24",24.0441,24.8203,23.6887,24.0908,336900.0],["2021-08-25",24.203,24.2966,23.7822,24.0908,354700.0],["2021-08-26",24.0628,24.2124,23.9505,23.9973,285100.0],["2021-08-27",24.0908,24.7361,23.8477,24.5491,464100.0],["2021-08-30",24.6052,24.7361,24.3246,24.5304,281900.0],["2021-08-31",24.6145,24.7174,24.2498,24.4649,432500.0],["2021-09-01",24.5117,24.7922,24.3246,24.7829,258600.0],["2021-09-02",24.8016,24.9044,24.5771,24.7922,501700.0],["2021-09-03",24.7829,24.998,24.6052,24.8016,364600.0],["2021-09-07",26.167,26.8216,24.6332,24.6426,1990700.0],["2021-09-08",24.5584,25.2505,24.0908,24.998,779600.0],["2021-09-09",25.0728,25.3814,24.8764,24.9325,808700.0],["2021-09-10",25.0728,25.0728,24.6332,24.68,554900.0],["2021-09-13",24.8109,25.3159,24.2498,24.5584,926400.0],["2021-09-14",24.5491,24.9793,24.4368,24.7829,933800.0],["2021-09-15",24.6706,25.1757,24.3153,24.5771,920400.0],["2021-09-16",24.493,24.6519,24.1563,24.2685,1116500.0],["2021-09-17",24.3714,24.4275,23.5858,23.6326,15342300.0],["2021-09-20",23.2678,23.6887,23.0527,23.3894,850600.0],["2021-09-21",23.4268,23.7354,23.1556,23.1556,946600.0],["2021-09-22",25.3533,25.3533,22.8096,23.034,1785100.0],["2021-09-23",23.1089,23.5952,23.006,23.3053,760700.0],["2021-09-24",23.3427,23.6232,23.0715,23.1743,715700.0],["2021-09-27",23.1369,23.7167,23.1369,23.5016,619200.0],["2021-09-28",23.4829,23.8383,23.2211,23.698,1683500.0],["2021-09-29",23.6513,23.8664,23.4549,23.8477,666800.0],["2021-09-30",23.8851,23.8851,23.1556,23.3707,647600.0],["2021-10-01",23.4081,23.9505,23.1743,23.7916,702000.0],["2021-10-04",23.7541,24.0067,23.4175,23.5578,780100.0],["2021-10-05",23.5391,23.8103,23.4175,23.4455,695700.0],["2021-10-06",23.2865,23.4736,22.688,23.1837,567200.0],["2021-10-07",23.2678,23.6887,23.1369,23.4268,790700.0],["2021-10-08",23.4549,23.6232,23.1182,23.2398,529800.0],["2021-10-11",23.2398,23.4923,22.6038,22.6413,444200.0],["2021-10-12",22.6132,22.688,21.6593,21.996,1239700.0],["2021-10-13",21.996,22.1082,21.5471,21.8557,605100.0],["2021-10-14",21.9212,22.0895,21.7061,21.7528,469000.0],["2021-10-15",22.0334,22.0334,21.1823,21.2478,882000.0],["2021-10-18",21.1543,21.7435,20.8737,21.5377,762100.0],["2021-10-19",21.7154,22.0147,21.519,21.7622,728800.0],["2021-10-20",20.0414,20.0601,18.4235,18.7228,4543900.0],["2021-10-21",18.5825,19.7141,18.5451,18.7789,2126100.0],["2021-10-22",18.6105,18.9191,18.4796,18.8256,1089600.0],["2021-10-25",18.8911,18.9659,18.5638,18.6479,1092300.0],["2021-10-26",18.6386,18.9191,18.5264,18.7415,1479700.0],["2021-10-27",18.7508,18.8443,17.5538,17.6753,1632100.0],["2021-10-28",17.7595,18.2926,17.6192,17.9746,3375800.0],["2021-10-29",18.0214,18.1242,17.6005,17.9465,1483300.0],["2021-11-01",18.0027,18.4141,17.8811,18.3393,918200.0],["2021-11-02",18.3674,18.4141,17.9839,18.0214,970500.0],["2021-11-03",17.9185,18.4048,17.7876,18.2084,1088700.0],["2021-11-04",18.3487,18.4516,18.1055,18.1336,1056100.0],["2021-11-05",18.3393,18.8724,18.0681,18.4048,1773200.0],["2021-11-08",18.4796,18.6854,18.0588,18.0868,662900.0],["2021-11-09",18.1149,18.1616,17.6192,17.9652,1236700.0],["2021-11-10",18.0027,18.358,17.8437,17.8717,984800.0],["2021-11-11",17.9278,18.1803,17.8904,18.1149,709200.0],["2021-11-12",18.171,18.4048,18.0962,18.358,483500.0],["2021-11-15",18.4328,18.4328,17.9278,18.1149,524300.0],["2021-11-16",18.1055,18.2178,17.853,18.1242,509200.0],["2021-11-17",18.0494,18.1149,17.853,18.0588,804200.0],["2021-11-18",18.106,18.106,17.69,17.8602,638000.0],["2021-11-19",17.8035,17.8035,17.5293,17.5482,503400.0],["2021-11-22",17.5955,17.8791,17.482,17.6428,683600.0],["2021-11-23",17.6995,17.8413,17.5766,17.6333,559300.0],["2021-11-24",17.4915,17.5671,17.2646,17.4347,696100.0],["2021-11-26",17.0187,17.1511,16.3663,16.8013,550200.0],["2021-11-29",16.8958,17.1889,16.4514,17.0282,1401600.0],["2021-11-30",16.858,16.9147,16.1205,16.546,896700.0],["2021-12-01",16.9053,16.9053,15.818,15.8274,877300.0],["2021-12-02",16.3663,16.3663,15.9598,16.1111,977000.0],["2021-12-03",16.1111,16.2434,15.61,15.714,803600.0],["2021-12-06",15.8085,16.1962,15.7707,15.9787,990300.0],["2021-12-07",16.1489,16.3853,15.9598,16.0543,1173100.0],["2021-12-08",16.0827,16.2056,15.8747,15.9503,531900.0],["2021-12-09",15.8085,16.0449,15.5532,15.5816,583700.0],["2021-12-10",15.6667,15.7045,15.3641,15.6383,563200.0],["2021-12-13",15.6289,16.0922,15.5343,16.0354,1441000.0],["2021-12-14",16.026,16.3758,15.9787,16.1489,880900.0],["2021-12-15",16.1489,16.3569,16.0165,16.2718,777400.0],["2021-12-16",16.3096,16.5082,16.0827,16.234,1006200.0],["2021-12-17",16.338,16.3758,15.8841,16.234,2045300.0],["2021-12-20",15.9787,15.9787,15.5627,15.6856,991600.0],["2021-12-21",15.8936,16.13,15.6761,15.7518,916100.0],["2021-12-22",15.8085,16.1678,15.61,16.1394,608200.0],["2021-12-23",16.2529,16.4893,16.1773,16.2245,701300.0],["2021-12-27",16.234,16.5554,16.0071,16.3947,460000.0],["2021-12-28",16.3002,16.7729,16.2245,16.442,885300.0],["2021-12-29",16.442,16.6027,16.2813,16.4987,679700.0],["2021-12-30",16.4893,16.6689,16.2056,16.4514,496000.0],["2021-12-31",16.5082,16.8675,16.5082,16.8202,657400.0],["2022-01-03",16.9147,17.0849,16.5649,16.8485,801300.0],["2022-01-04",16.8769,17.4631,16.8769,17.1133,849500.0],["2022-01-05",17.1038,17.4726,17.1038,17.1795,819600.0],["2022-01-06",17.1889,17.2551,16.5176,16.546,622000.0],["2022-01-07",16.5365,16.8485,16.3285,16.7067,1603600.0],["2022-01-10",16.754,17.1795,16.5554,17.17,694800.0],["2022-01-11",17.2267,17.2456,16.4987,17.0565,1340400.0],["2022-01-12",17.4253,17.6333,17.1322,17.2362,835400.0],["2022-01-13",17.3024,17.6144,17.2835,17.4442,703700.0],["2022-01-14",17.4631,17.8791,17.2646,17.6995,915500.0],["2022-01-18",17.6995,17.794,16.7729,16.8013,1280400.0],["2022-01-19",17.0376,17.3118,16.5082,17.1416,784200.0],["2022-01-20",17.2078,17.2929,16.754,16.7918,615000.0],["2022-01-21",16.6784,16.9053,16.3569,16.5649,1062200.0],["2022-01-24",16.4798,17.066,16.3191,17.0282,981500.0],["2022-01-25",17.0566,17.3496,16.5082,17.0282,1266600.0],["2022-01-26",17.0565,17.2267,16.3474,16.4703,763400.0],["2022-01-27",17.5198,17.5198,16.338,16.4231,717900.0],["2022-01-28",16.4325,16.5838,15.9031,16.3285,1217600.0],["2022-01-31",16.3569,17.3402,16.3569,17.1984,2713600.0],["2022-02-01",17.1984,17.2646,16.7351,17.1038,783800.0],["2022-02-02",17.1133,17.1322,16.5744,16.6878,648200.0],["2022-02-03",16.6689,17.1416,16.1867,16.2434,929300.0],["2022-02-04",16.9431,16.9431,15.4587,15.6005,1233400.0],["2022-02-07",15.6383,15.8369,15.1372,15.2507,1569000.0],["2022-02-08",15.3074,15.7518,15.175,15.6194,1441100.0],["2022-02-09",14.2201,16.7067,13.9932,16.0449,2639600.0],["2022-02-10",15.1467,16.5554,15.0899,15.4776,2262000.0],["2022-02-11",15.5438,15.61,14.9859,15.1183,1431700.0],["2022-02-14",14.967,15.2129,14.8252,15.0616,1398200.0],["2022-02-15",15.6289,15.6289,14.9576,15.3641,1782400.0],["2022-02-16",15.3925,15.7801,15.3074,15.7707,986800.0],["2022-02-17",15.6005,15.7518,15.4303,15.61,789100.0],["2022-02-18",15.5721,16.1772,15.5249,16.1489,1330600.0],["2022-02-22",16.1205,16.2529,15.7423,15.9787,1158000.0],["2022-02-23",15.9598,16.0449,14.8158,14.863,1280500.0],["2022-02-24",14.749,15.0461,14.1356,14.9982,1753800.0],["2022-02-25",15.0461,15.324,14.9311,15.1227,660200.0],["2022-02-28",15.0365,15.3144,14.9502,15.1611,1173800.0],["2022-03-01",15.1227,15.4198,14.6436,14.9407,820400.0],["2022-03-02",15.0173,15.209,14.9215,14.9407,921100.0],["2022-03-03",15.0077,15.1802,14.8448,15.1611,698500.0],["2022-03-04",15.0269,15.5732,14.9311,15.5732,1180500.0],["2022-03-07",15.5061,15.7552,15.2761,15.6115,807000.0],["2022-03-08",15.7169,16.6369,15.6211,16.359,1362600.0],["2022-03-09",16.5603,16.5698,16.2057,16.3782,1198900.0],["2022-03-10",16.1769,16.4453,15.8127,16.2823,540500.0],["2022-03-11",16.4644,16.7423,16.3398,16.5123,878100.0],["2022-03-14",16.6753,17.2024,16.4453,16.7136,1404300.0],["2022-03-15",16.7807,17.3269,16.6465,17.1832,965700.0],["2022-03-16",17.2024,17.5953,16.7807,17.1353,1568100.0],["2022-03-17",17.164,17.4228,17.0586,17.0874,1260000.0],["2022-03-18",17.0298,17.3174,16.6657,16.934,3885000.0],["2022-03-21",17.0107,17.1736,16.6082,16.7711,1243700.0],["2022-03-22",16.9053,17.4324,16.8094,16.9628,1148600.0],["2022-03-23",16.9628,17.2599,16.6273,16.6848,627300.0],["2022-03-24",16.7711,16.8861,16.6273,16.8573,404000.0],["2022-03-25",16.9819,17.0682,16.704,16.8478,535300.0],["2022-03-28",16.7998,17.1928,16.6848,16.9053,769400.0],["2022-03-29",16.934,17.969,16.934,17.8828,1092900.0],["2022-03-30",17.8349,17.9786,17.4803,17.5665,439200.0],["2022-03-31",17.6624,17.9403,17.6432,17.7965,879400.0],["2022-04-01",17.8157,17.9882,17.4228,17.7774,924800.0],["2022-04-04",17.7294,17.8157,17.3365,17.5569,775500.0],["2022-04-05",17.5761,17.6144,16.8478,16.9148,1162300.0],["2022-04-06",16.8573,17.164,16.704,16.9915,834800.0],["2022-04-07",17.1544,17.4419,16.8286,17.1257,1077200.0],["2022-04-08",17.0394,17.2215,16.8382,17.1448,837800.0],["2022-04-11",17.4228,17.8828,16.8669,16.9723,1255200.0],["2022-04-12",16.5794,16.8573,16.3015,16.5507,1190700.0],["2022-04-13",16.6273,16.7903,16.2919,16.3878,1132300.0],["2022-04-14",16.3878,16.4836,16.0236,16.3973,882100.0],["2022-04-18",16.1961,16.5219,15.9182,16.129,1740100.0],["2022-04-19",16.1386,16.4836,15.8127,15.9086,1463700.0],["2022-04-20",17.2119,19.6845,16.7711,19.0807,5434800.0],["2022-04-21",19.3682,19.6461,18.9465,18.9657,2240200.0],["2022-04-22",18.7549,19.1766,18.3428,18.362,1398300.0],["2022-04-25",18.1224,18.3428,17.3365,17.509,1150600.0],["2022-04-26",17.3749,17.4228,16.5986,16.6561,1144800.0],["2022-04-27",16.7711,17.1449,16.4165,16.6561,1280900.0],["2022-04-28",16.704,17.2599,16.5986,17.0586,672500.0],["2022-04-29",16.9053,17.0586,16.3111,16.3782,765200.0],["2022-05-02",16.4836,16.6657,15.784,16.1386,753900.0],["2022-05-03",15.9757,16.5219,15.9469,16.5028,704900.0],["2022-05-04",16.6465,17.2311,16.3782,16.9436,675400.0],["2022-05-05",16.7423,16.8382,16.2919,16.4932,552700.0],["2022-05-06",16.4932,16.5507,15.9852,16.3111,791700.0],["2022-05-09",16.1865,16.589,15.899,15.9853,899800.0],["2022-05-10",16.1865,16.3111,15.4294,15.7169,563800.0],["2022-05-11",15.8223,16.3398,15.6882,15.7361,596800.0],["2022-05-12",15.6498,15.9853,15.3336,15.7265,671900.0],["2022-05-13",15.8032,16.5315,15.7457,16.244,686600.0],["2022-05-16",16.244,16.5028,16.0523,16.474,397700.0],["2022-05-17",16.7519,16.934,16.4165,16.7615,715000.0],["2022-05-18",16.7423,17.1928,16.2632,16.3398,926100.0],["2022-05-19",16.2651,16.8377,15.4693,16.3719,993100.0],["2022-05-20",16.566,16.8377,15.9254,16.2942,591400.0],["2022-05-23",16.4107,16.5174,15.9254,16.236,681100.0],["2022-05-24",16.1875,16.828,15.7799,16.6242,880700.0],["2022-05-25",16.5271,16.6339,15.974,16.3039,488100.0],["2022-05-26",16.401,16.6436,16.333,16.3719,521800.0],["2022-05-27",16.401,16.6921,16.3913,16.6824,418700.0],["2022-05-31",16.6824,16.8183,16.236,16.663,580300.0],["2022-06-01",16.6727,17.0221,16.2845,16.8765,622400.0],["2022-06-02",17.0027,17.1579,16.5854,17.0221,390100.0],["2022-06-03",16.8474,17.2259,16.7309,17.0997,502600.0],["2022-06-06",17.1774,17.5461,17.1774,17.517,517100.0],["2022-06-07",17.4879,17.6335,16.8571,17.0997,419800.0],["2022-06-08",17.09,17.0997,16.7503,16.9444,437500.0],["2022-06-09",16.7018,17.0512,16.5951,16.6145,414800.0],["2022-06-10",16.5271,16.5271,16.1195,16.2748,420700.0],["2022-06-13",16.0322,16.1875,15.5858,15.6828,595200.0],["2022-06-14",15.7993,16.0031,15.1879,15.3917,528600.0],["2022-06-15",15.4887,16.0419,15.2073,15.8575,888400.0],["2022-06-16",15.5761,15.644,14.9162,15.4596,1102400.0],["2022-06-17",15.7896,16.2263,15.5955,15.7022,1251700.0],["2022-06-21",15.7508,16.1389,15.5761,15.8866,428800.0],["2022-06-22",15.8478,16.2554,15.7022,16.1195,561400.0],["2022-06-23",15.7119,16.4398,15.7119,16.1001,503100.0],["2022-06-24",16.1875,16.6436,16.0128,16.6242,964500.0],["2022-06-27",16.6921,17.0415,16.566,16.8474,502600.0],["2022-06-28",16.8571,17.0803,16.4786,16.5951,417000.0],["2022-06-29",16.6824,16.828,16.3427,16.5757,366200.0],["2022-06-30",16.3719,16.8959,16.3719,16.8959,600200.0],["2022-07-01",16.8959,17.1191,16.7503,17.0803,368200.0],["2022-07-05",17.0318,17.0512,16.2845,17.0124,537700.0],["2022-07-06",17.0124,17.1579,16.8377,16.9444,376400.0],["2022-07-07",17.0027,17.352,16.7115,17.255,367900.0],["2022-07-08",17.255,17.3326,17.0318,17.2259,235600.0],["2022-07-11",17.255,17.4588,16.9833,17.3229,357600.0],["2022-07-12",17.3423,17.4588,16.9347,17.0997,275400.0],["2022-07-13",16.925,17.3617,16.8183,17.1579,379300.0],["2022-07-14",17.1191,17.3909,16.6727,17.1968,459600.0],["2022-07-15",17.4685,18.0993,17.0706,18.012,944800.0],["2022-07-18",18.012,18.1866,17.42,17.5073,623100.0],["2022-07-19",17.6723,18.0993,17.6723,18.012,1073100.0],["2022-07-20",17.7305,18.1284,14.9065,15.0908,2001900.0],["2022-07-21",15.1005,15.1588,13.3925,13.8389,2266100.0],["2022-07-22",13.8778,13.9748,13.4313,13.5187,1428500.0],["2022-07-25",13.5963,14.0816,13.4022,13.8292,1152900.0],["2022-07-26",13.7128,14.0718,13.6837,13.7322,587200.0],["2022-07-27",13.7419,13.9166,13.4313,13.7904,1226700.0],["2022-07-28",13.8486,14.033,13.4507,13.7225,866200.0],["2022-07-29",13.7904,14.1398,13.6837,13.9166,848900.0],["2022-08-01",13.8389,14.2951,13.8001,14.1689,985900.0],["2022-08-02",14.2368,14.3339,13.9069,13.9748,941500.0],["2022-08-03",13.9942,14.1107,13.868,13.9457,592700.0],["2022-08-04",13.8389,13.936,13.5672,13.5963,470200.0],["2022-08-05",13.5284,13.5769,13.2566,13.5478,487900.0],["2022-08-08",13.6157,13.7807,13.4507,13.7613,651000.0],["2022-08-09",13.8195,13.9554,13.5672,13.6351,509300.0],["2022-08-10",13.868,13.9069,13.6254,13.6448,610700.0],["2022-08-11",13.8098,14.1301,13.8001,14.0233,477300.0],["2022-08-12",14.0621,14.4115,14.0233,14.4018,513300.0],["2022-08-15",14.2465,14.528,14.2174,14.4989,590000.0],["2022-08-16",14.4697,14.6153,14.4115,14.5571,477000.0],["2022-08-17",14.46,14.6832,14.2368,14.5765,711100.0],["2022-08-18",14.5312,14.8167,14.4131,14.6297,504700.0],["2022-08-19",14.5706,14.7478,14.4524,14.5607,462500.0],["2022-08-22",14.4328,14.4623,14.098,14.1866,484700.0],["2022-08-23",14.2162,14.3441,14.0882,14.1571,457400.0],["2022-08-24",14.1571,14.2555,14.0094,14.0783,367700.0],["2022-08-25",14.1079,14.4918,14.039,14.4032,312200.0],["2022-08-26",14.4229,14.482,13.9011,13.97,303900.0],["2022-08-29",13.9405,14.039,13.7731,13.8913,283200.0],["2022-08-30",13.9799,13.9996,13.7731,13.8814,339600.0],["2022-08-31",13.9405,14.0094,13.7239,13.8519,445400.0],["2022-09-01",13.7633,14.1079,13.6747,13.7338,412800.0],["2022-09-02",13.7731,13.8716,13.4679,13.5664,347600.0],["2022-09-06",13.6747,13.6747,13.084,13.3498,584700.0],["2022-09-07",13.3498,13.8716,13.3006,13.7535,436600.0],["2022-09-08",13.655,13.655,13.2218,13.4581,359500.0],["2022-09-09",13.5369,13.7633,13.4286,13.6845,259300.0],["2022-09-12",13.911,14.541,13.8716,14.2457,644900.0],["2022-09-13",13.97,14.0783,13.6944,13.7928,423800.0],["2022-09-14",13.7928,13.9996,13.7338,13.9996,409500.0],["2022-09-15",13.9602,14.098,13.6353,13.6648,655600.0],["2022-09-16",13.6747,14.039,13.4975,13.8716,1577100.0],["2022-09-19",13.6648,13.8617,13.6058,13.8224,450000.0],["2022-09-20",13.6353,13.6845,13.4286,13.4876,429700.0],["2022-09-21",13.5861,13.7535,13.2809,13.3006,531800.0],["2022-09-22",13.3301,13.4187,12.9166,13.0052,378400.0],["2022-09-23",12.9363,13.0249,12.4441,12.6705,565100.0],["2022-09-26",12.6016,12.9462,12.4047,12.4342,626000.0],["2022-09-27",12.5228,12.8871,11.9912,12.1093,1556400.0],["2022-09-28",12.2865,12.4834,12.1881,12.3161,1240100.0],["2022-09-29",12.2964,12.2964,11.8829,11.942,776300.0],["2022-09-30",12.0306,12.2767,11.7845,11.9026,947000.0],["2022-10-03",12.0503,12.129,11.8238,11.9617,955700.0],["2022-10-04",12.1684,12.5917,12.0995,12.4638,727400.0],["2022-10-05",12.3653,12.4342,11.942,12.2472,598500.0],["2022-10-06",12.2275,12.2964,12.0404,12.0995,470100.0],["2022-10-07",11.9617,12.0109,11.7943,11.9518,501700.0],["2022-10-10",11.9814,12.2865,11.8927,12.2767,438500.0],["2022-10-11",12.257,12.3948,12.0798,12.3161,727500.0],["2022-10-12",12.4638,12.4638,11.9124,12.257,682600.0],["2022-10-13",12.0798,12.769,11.9814,12.641,563700.0],["2022-10-14",12.7197,12.7296,12.4145,12.4342,368800.0],["2022-10-17",12.6311,12.8871,12.5917,12.7197,579300.0],["2022-10-18",12.9068,13.3006,12.8379,13.2317,620700.0],["2022-10-19",12.8969,13.5566,12.769,13.0741,774900.0],["2022-10-20",13.2218,13.4975,12.8576,12.9068,832900.0],["2022-10-21",12.8871,13.0643,12.6607,13.0545,676100.0],["2022-10-24",13.1628,13.3104,12.828,12.8576,466900.0],["2022-10-25",12.828,13.1923,12.641,13.1628,765500.0],["2022-10-26",13.3006,13.7535,13.2415,13.3203,600200.0],["2022-10-27",13.4384,13.5861,13.34,13.3596,561500.0],["2022-10-28",13.3596,13.9307,13.3203,13.8322,546600.0],["2022-10-31",13.7633,13.8224,13.6648,13.7436,458800.0],["2022-11-01",13.6845,13.9503,13.4876,13.8421,792500.0],["2022-11-02",13.7731,13.9208,13.527,13.5664,414400.0],["2022-11-03",13.4384,13.5172,13.3006,13.3104,483500.0],["2022-11-04",13.4089,13.4483,13.1234,13.4089,495600.0],["2022-11-07",13.4384,13.6058,13.1627,13.34,458000.0],["2022-11-08",13.3596,13.527,13.0348,13.212,499600.0],["2022-11-09",13.1628,13.3006,13.0348,13.2218,494500.0],["2022-11-10",13.6452,14.5115,13.4089,14.4721,830500.0],["2022-11-11",14.4032,14.7281,14.3245,14.5017,481100.0],["2022-11-14",14.5017,14.5607,14.2162,14.2949,390400.0],["2022-11-15",14.4524,14.5607,14.0882,14.1571,438100.0],["2022-11-16",14.1571,14.3146,13.6452,13.655,554900.0],["2022-11-17",13.48,13.59,13.12,13.59,339400.0],["2022-11-18",13.91,14.1,13.65,13.81,339100.0],["2022-11-21",13.78,14.02,13.65,14.01,352600.0],["2022-11-22",14.11,14.26,14.02,14.24,276100.0],["2022-11-23",14.2,14.38,13.6,13.81,342500.0],["2022-11-25",13.86,13.94,13.73,13.82,99100.0],["2022-11-28",13.82,13.86,13.38,13.52,365400.0],["2022-11-29",13.54,13.69,13.41,13.55,379400.0],["2022-11-30",13.57,14.0,13.4,13.95,554700.0],["2022-12-01",14.02,14.07,13.73,13.81,423200.0],["2022-12-02",13.7,13.87,13.51,13.81,315200.0],["2022-12-05",13.75,13.75,13.56,13.66,440200.0],["2022-12-06",13.62,13.68,13.23,13.3,393700.0],["2022-12-07",13.32,13.32,12.72,12.86,350600.0],["2022-12-08",12.84,13.22,12.75,13.07,428400.0],["2022-12-09",13.06,13.1,12.84,12.89,251400.0],["2022-12-12",12.9,13.15,12.74,13.09,421800.0],["2022-12-13",13.48,13.51,13.12,13.16,867700.0],["2022-12-14",13.2,13.33,12.99,13.17,381000.0],["2022-12-15",13.09,13.12,12.56,12.63,501000.0],["2022-12-16",12.48,12.7,12.42,12.54,1421400.0],["2022-12-19",12.57,12.77,12.36,12.56,448900.0],["2022-12-20",12.5,12.55,12.34,12.34,289300.0],["2022-12-21",12.48,12.57,12.27,12.32,464200.0],["2022-12-22",12.22,12.26,11.55,12.1,604300.0],["2022-12-23",12.13,12.32,11.98,12.24,393000.0],["2022-12-27",12.27,12.28,12.03,12.1,299300.0],["2022-12-28",12.13,12.17,11.93,12.0,456800.0],["2022-12-29",12.07,12.22,12.0,12.12,376000.0],["2022-12-30",12.03,12.09,11.84,12.0,430000.0],["2023-01-03",12.13,12.51,12.04,12.5,607000.0],["2023-01-04",12.58,12.73,12.42,12.68,345200.0],["2023-01-05",12.63,12.64,12.37,12.42,320800.0],["2023-01-06",12.47,13.05,12.47,13.02,477200.0],["2023-01-09",13.07,13.19,12.94,13.0,425200.0],["2023-01-10",12.99,13.18,12.81,13.14,280100.0],["2023-01-11",13.25,13.63,13.25,13.52,451300.0],["2023-01-12",13.64,13.64,13.36,13.49,348800.0],["2023-01-13",13.41,13.82,13.41,13.77,351500.0],["2023-01-17",13.73,13.86,13.63,13.68,306400.0],["2023-01-18",13.8,13.85,13.4,13.4,338800.0],["2023-01-19",13.33,13.38,12.99,13.0,474500.0],["2023-01-20",13.08,13.26,12.76,13.24,452500.0],["2023-01-23",13.26,13.42,13.13,13.17,384700.0],["2023-01-24",13.21,13.34,13.01,13.24,339800.0],["2023-01-25",13.27,13.28,12.98,13.28,406100.0],["2023-01-26",13.4,13.46,12.93,13.08,489100.0],["2023-01-27",13.11,13.22,13.03,13.08,458800.0],["2023-01-30",13.09,13.14,12.89,12.98,590700.0],["2023-01-31",13.06,13.66,12.99,13.47,4011600.0],["2023-02-01",13.48,13.84,13.32,13.82,583500.0],["2023-02-02",13.85,14.24,13.85,14.02,413600.0],["2023-02-03",13.93,14.12,13.85,13.98,464200.0],["2023-02-06",13.95,13.95,13.29,13.3,316300.0],["2023-02-07",13.28,13.28,12.82,13.04,470600.0],["2023-02-08",13.0,13.09,12.77,12.9,359800.0],["2023-02-09",12.98,12.98,12.21,12.23,418400.0],["2023-02-10",12.18,12.53,12.1,12.51,409400.0],["2023-02-13",12.56,12.91,12.47,12.9,407800.0],["2023-02-14",12.82,12.82,12.53,12.64,500100.0],["2023-02-15",12.79,14.04,12.79,13.54,2372000.0],["2023-02-16",12.55,13.69,12.55,13.54,2710400.0],["2023-02-17",14.12,14.45,13.73,14.33,1883800.0],["2023-02-21",14.17,14.77,14.14,14.47,1296100.0],["2023-02-22",14.46,14.75,14.37,14.45,889900.0],["2023-02-23",14.37,14.51,13.94,14.06,1036000.0],["2023-02-24",13.95,13.95,13.27,13.72,1586900.0],["2023-02-27",13.63,13.75,13.28,13.53,1200200.0],["2023-02-28",13.4,13.47,13.24,13.27,1746100.0],["2023-03-01",13.25,13.27,12.97,13.06,729600.0],["2023-03-02",12.95,13.09,12.85,12.92,730700.0],["2023-03-03",12.91,13.04,12.76,12.94,679000.0],["2023-03-06",12.68,12.89,12.53,12.69,1028500.0],["2023-03-07",12.71,12.74,12.34,12.44,846400.0],["2023-03-08",12.48,12.68,12.34,12.54,546900.0],["2023-03-09",12.59,12.6,12.28,12.34,552600.0],["2023-03-10",12.3,12.3,11.92,12.0,1323300.0],["2023-03-13",11.87,12.37,11.75,12.31,1801100.0],["2023-03-14",12.61,12.91,12.41,12.89,1740800.0],["2023-03-15",12.75,13.24,12.61,13.17,1726200.0],["2023-03-16",13.1,13.38,12.98,13.31,1188100.0],["2023-03-17",13.26,13.27,12.3,12.78,6609100.0],["2023-03-20",12.73,13.07,12.63,12.66,1770600.0],["2023-03-21",12.83,13.16,12.75,12.84,1000400.0],["2023-03-22",12.84,12.93,12.53,12.57,1042900.0],["2023-03-23",12.58,12.6,12.26,12.37,697000.0],["2023-03-24",12.71,13.06,12.6,12.96,1090000.0],["2023-03-27",13.02,13.5,12.96,13.48,739400.0],["2023-03-28",13.46,13.56,13.29,13.45,602400.0],["2023-03-29",13.57,13.75,13.46,13.56,637100.0],["2023-03-30",13.58,13.77,13.55,13.74,560100.0],["2023-03-31",13.81,14.25,13.78,13.87,1080600.0],["2023-04-03",13.84,13.85,13.41,13.43,1025600.0],["2023-04-04",13.4,13.53,13.33,13.4,824100.0],["2023-04-05",13.31,13.82,13.31,13.73,1345600.0],["2023-04-06",13.9,14.04,13.75,14.04,1051900.0],["2023-04-10",13.91,14.37,13.91,14.33,1153600.0],["2023-04-11",14.4,15.22,14.39,15.01,1407800.0],["2023-04-12",15.11,15.24,14.65,14.68,714800.0],["2023-04-13",14.75,14.89,14.69,14.8,741000.0],["2023-04-14",14.8,15.0,14.6,14.78,635500.0],["2023-04-17",14.78,14.95,14.7,14.75,683500.0],["2023-04-18",14.77,14.81,14.53,14.59,585500.0],["2023-04-19",14.5,14.52,14.3,14.36,517800.0],["2023-04-20",14.23,14.24,13.67,13.89,750600.0],["2023-04-21",13.89,14.18,13.84,14.16,528500.0],["2023-04-24",14.19,14.34,14.14,14.27,767200.0],["2023-04-25",14.14,14.22,13.59,13.88,783800.0],["2023-04-26",13.95,15.16,13.74,14.92,2281500.0],["2023-04-27",15.05,15.57,15.01,15.21,1630800.0],["2023-04-28",15.27,15.97,15.14,15.61,1155500.0],["2023-05-01",15.49,15.64,15.23,15.29,958100.0],["2023-05-02",15.28,15.28,14.83,15.06,886700.0],["2023-05-03",15.13,15.29,15.05,15.12,557000.0],["2023-05-04",15.0,15.05,14.7,15.03,669300.0],["2023-05-05",15.16,15.34,14.99,15.11,601900.0],["2023-05-08",15.1,15.1,14.79,15.01,480200.0],["2023-05-09",14.96,15.33,14.88,15.23,637800.0],["2023-05-10",15.35,15.42,15.02,15.05,633100.0],["2023-05-11",14.85,15.22,14.71,15.09,459800.0],["2023-05-12",15.08,15.17,14.92,14.94,366500.0],["2023-05-15",14.92,15.1,14.71,14.86,673000.0],["2023-05-16",14.75,14.75,14.48,14.49,405300.0],["2023-05-17",14.56,14.76,14.26,14.72,591800.0],["2023-05-18",14.65,14.85,14.57,14.82,546300.0],["2023-05-19",14.96,15.0,14.58,14.62,420500.0],["2023-05-22",14.65,14.65,14.46,14.5,480300.0],["2023-05-23",14.47,14.73,14.43,14.53,624500.0],["2023-05-24",14.5,14.56,14.17,14.24,386400.0],["2023-05-25",14.12,14.12,13.79,13.92,293500.0],["2023-05-26",13.88,14.3,13.75,14.2,628100.0],["2023-05-30",14.22,14.3,14.06,14.11,475300.0],["2023-05-31",14.09,14.28,13.43,13.51,2155100.0],["2023-06-01",13.57,13.77,13.36,13.46,783000.0],["2023-06-02",13.56,13.96,13.51,13.92,879800.0],["2023-06-05",13.86,13.87,13.47,13.65,585200.0],["2023-06-06",13.65,13.94,13.56,13.78,667600.0],["2023-06-07",13.86,14.28,13.86,14.14,581200.0],["2023-06-08",14.09,14.22,13.88,14.15,544600.0],["2023-06-09",14.15,14.15,13.97,14.13,473200.0],["2023-06-12",13.93,14.81,13.93,14.4,781000.0],["2023-06-13",14.4,14.64,14.28,14.5,772500.0],["2023-06-14",14.45,14.66,14.42,14.62,610100.0],["2023-06-15",14.53,14.6,14.22,14.43,750700.0],["2023-06-16",14.46,14.54,14.27,14.53,1165200.0],["2023-06-20",14.49,14.49,14.11,14.21,527800.0],["2023-06-21",14.12,14.47,14.09,14.41,522600.0],["2023-06-22",14.42,14.75,14.29,14.74,626300.0],["2023-06-23",14.56,14.58,14.34,14.4,2221400.0],["2023-06-26",14.39,14.58,14.18,14.19,709500.0],["2023-06-27",14.29,14.71,14.2,14.66,444200.0],["2023-06-28",14.58,14.69,14.48,14.68,353600.0],["2023-06-29",14.64,14.89,14.6,14.89,331500.0],["2023-06-30",15.02,15.14,14.9,14.93,460000.0],["2023-07-03",14.85,15.01,14.79,14.86,153300.0],["2023-07-05",14.86,15.13,14.83,14.89,727800.0],["2023-07-06",14.72,14.73,14.43,14.52,469700.0],["2023-07-07",14.52,14.66,14.49,14.49,304400.0],["2023-07-10",14.46,14.57,14.19,14.23,397200.0],["2023-07-11",14.26,14.43,14.26,14.34,598100.0],["2023-07-12",14.56,14.64,14.31,14.34,1030300.0],["2023-07-13",14.38,14.75,14.19,14.75,3002900.0],["2023-07-14",14.69,14.98,14.58,14.8,689500.0],["2023-07-17",14.72,14.72,14.22,14.23,731400.0],["2023-07-18",14.25,14.62,14.12,14.62,994700.0],["2023-07-19",14.65,15.03,14.49,14.94,1041000.0],["2023-07-20",14.95,14.95,14.47,14.57,1221500.0],["2023-07-21",14.61,14.8,14.42,14.52,2146700.0],["2023-07-24",14.5,14.72,14.5,14.58,1095400.0],["2023-07-25",14.6,14.81,14.49,14.69,779100.0],["2023-07-26",13.84,13.87,12.29,12.56,3001500.0],["2023-07-27",12.51,12.67,12.2,12.5,1503400.0],["2023-07-28",12.59,12.88,12.46,12.5,997200.0],["2023-07-31",12.51,12.92,12.47,12.61,731100.0],["2023-08-01",12.55,12.6,12.29,12.53,650500.0],["2023-08-02",12.36,12.85,12.32,12.76,1014100.0],["2023-08-03",12.64,12.87,12.6,12.76,549100.0],["2023-08-04",12.81,12.91,12.73,12.8,363100.0],["2023-08-07",12.82,12.92,12.69,12.74,403700.0],["2023-08-08",12.72,12.97,12.58,12.86,405800.0],["2023-08-09",12.85,12.98,12.6,12.76,586700.0],["2023-08-10",12.81,13.01,12.62,12.74,592000.0],["2023-08-11",12.7,12.83,12.67,12.82,322600.0],["2023-08-14",12.77,12.91,12.69,12.87,424200.0],["2023-08-15",12.78,12.79,12.55,12.64,365900.0],["2023-08-16",12.64,12.76,12.48,12.48,231500.0],["2023-08-17",12.47,12.52,12.31,12.41,276600.0],["2023-08-18",12.32,12.51,12.32,12.4,369300.0],["2023-08-21",12.37,12.42,12.16,12.19,307900.0],["2023-08-22",12.19,12.27,12.04,12.1,293100.0],["2023-08-23",12.09,12.25,12.04,12.14,298600.0],["2023-08-24",12.1,12.13,11.59,11.67,681000.0],["2023-08-25",11.72,11.9,11.66,11.69,431600.0],["2023-08-28",11.73,11.98,11.66,11.71,333100.0],["2023-08-29",11.67,11.75,11.61,11.66,329300.0],["2023-08-30",11.62,11.68,11.48,11.61,609300.0],["2023-08-31",11.64,11.79,11.53,11.55,588500.0],["2023-09-01",11.6,11.78,11.6,11.74,455800.0],["2023-09-05",11.66,11.66,11.07,11.31,528800.0],["2023-09-06",11.28,11.38,11.11,11.18,356400.0],["2023-09-07",11.12,11.13,10.88,11.07,559400.0],["2023-09-08",11.06,11.12,10.89,11.01,998300.0],["2023-09-11",11.04,11.12,10.92,10.95,854200.0],["2023-09-12",10.95,11.04,10.64,10.76,616200.0],["2023-09-13",10.79,10.83,10.55,10.56,644800.0],["2023-09-14",10.66,10.86,10.59,10.78,1308400.0],["2023-09-15",10.78,10.87,10.52,10.6,2889100.0],["2023-09-18",10.6,10.68,10.45,10.62,856500.0],["2023-09-19",10.66,10.91,10.66,10.84,1003800.0],["2023-09-20",10.89,10.99,10.72,10.77,580200.0],["2023-09-21",10.72,10.79,10.44,10.49,522100.0],["2023-09-22",10.5,10.61,10.36,10.42,807200.0],["2023-09-25",10.4,10.72,10.35,10.72,1039700.0],["2023-09-26",10.68,10.94,10.59,10.66,995300.0],["2023-09-27",10.7,10.75,10.53,10.71,592900.0],["2023-09-28",10.71,10.85,10.54,10.59,943000.0],["2023-09-29",10.71,10.78,10.4,10.43,945200.0],["2023-10-02",10.4,10.41,10.2,10.3,624700.0],["2023-10-03",10.3,10.43,10.14,10.24,843200.0],["2023-10-04",10.28,10.37,10.14,10.34,843400.0],["2023-10-05",10.32,10.44,10.21,10.32,501700.0],["2023-10-06",10.26,10.39,10.14,10.29,354500.0],["2023-10-09",10.2,10.23,10.07,10.1,539600.0],["2023-10-10",10.13,10.37,10.1,10.23,699800.0],["2023-10-11",10.25,10.39,10.01,10.03,444200.0],["2023-10-12",10.0,10.15,9.69,9.88,948800.0],["2023-10-13",9.82,10.11,9.79,10.05,1192100.0],["2023-10-16",10.15,10.23,9.98,10.16,1363900.0],["2023-10-17",10.13,10.37,10.13,10.32,473200.0],["2023-10-18",10.24,10.42,10.05,10.3,1007100.0],["2023-10-19",10.28,10.34,10.09,10.19,948500.0],["2023-10-20",10.22,10.22,9.93,9.97,528400.0],["2023-10-23",9.92,10.0,9.77,9.91,977600.0],["2023-10-24",9.91,10.02,9.81,9.91,1985200.0],["2023-10-25",9.69,9.97,8.75,8.97,1853300.0],["2023-10-26",8.98,10.03,8.94,9.72,1788600.0],["2023-10-27",9.64,9.92,9.5,9.59,1373600.0],["2023-10-30",9.66,9.77,9.25,9.29,1084100.0],["2023-10-31",9.34,9.54,9.18,9.5,1244600.0],["2023-11-01",9.51,9.76,9.28,9.62,774200.0],["2023-11-02",9.82,9.92,9.7,9.85,1454600.0],["2023-11-03",10.03,10.22,9.99,10.04,506800.0],["2023-11-06",9.97,9.99,9.69,9.8,425200.0],["2023-11-07",9.76,9.86,9.66,9.74,1240800.0],["2023-11-08",9.69,9.89,9.63,9.82,953200.0],["2023-11-09",9.85,9.85,9.46,9.48,307700.0],["2023-11-10",9.55,9.65,9.37,9.53,349900.0],["2023-11-13",9.41,9.76,9.34,9.67,565100.0],["2023-11-14",9.9,10.02,9.82,10.01,410500.0],["2023-11-15",10.03,10.28,10.03,10.19,520300.0],["2023-11-16",10.14,10.14,9.97,10.12,341800.0],["2023-11-17",10.15,10.29,10.06,10.07,468200.0],["2023-11-20",10.02,10.31,9.89,10.25,603600.0],["2023-11-21",10.14,10.14,9.93,9.94,373800.0],["2023-11-22",10.02,10.07,9.92,9.94,305600.0],["2023-11-24",9.92,10.13,9.87,10.01,208900.0],["2023-11-27",9.94,10.02,9.83,9.96,364100.0],["2023-11-28",9.94,9.95,9.74,9.89,851100.0],["2023-11-29",9.93,10.01,9.76,9.77,784400.0],["2023-11-30",9.75,9.78,9.56,9.71,1083100.0],["2023-12-01",9.62,10.02,9.6,10.0,1206200.0],["2023-12-04",9.96,10.19,9.91,10.09,657500.0],["2023-12-05",10.09,10.12,9.79,9.94,448700.0],["2023-12-06",9.98,10.04,9.78,9.8,528400.0],["2023-12-07",9.83,9.95,9.7,9.92,870500.0],["2023-12-08",9.88,10.01,9.79,9.81,455000.0],["2023-12-11",9.75,9.9,9.72,9.82,854200.0],["2023-12-12",9.85,9.95,9.65,9.9,565700.0],["2023-12-13",9.85,10.23,9.76,10.22,899700.0],["2023-12-14",10.36,10.45,10.06,10.13,768400.0],["2023-12-15",10.15,10.15,9.88,10.02,1876800.0],["2023-12-18",10.04,10.17,9.85,9.9,561100.0],["2023-12-19",9.96,10.26,9.96,10.21,644100.0],["2023-12-20",10.21,10.37,10.03,10.03,700100.0],["2023-12-21",10.1,10.2,10.04,10.18,446200.0],["2023-12-22",10.24,10.4,10.23,10.32,485400.0],["2023-12-26",10.36,10.42,10.22,10.35,312600.0],["2023-12-27",10.39,10.41,10.28,10.31,391200.0],["2023-12-28",10.3,10.45,10.26,10.37,335400.0],["2023-12-29",10.35,10.5,10.26,10.37,413400.0],["2024-01-02",10.31,10.77,10.18,10.64,1107800.0],["2024-01-03",10.6,11.27,10.35,10.36,1561200.0],["2024-01-04",10.38,10.41,10.2,10.26,544800.0],["2024-01-05",10.16,10.3,10.06,10.06,532700.0],["2024-01-08",10.01,10.38,10.01,10.31,533400.0],["2024-01-09",10.2,10.25,10.08,10.15,445800.0],["2024-01-10",10.12,10.22,10.04,10.22,555100.0],["2024-01-11",10.16,10.18,10.05,10.14,409700.0],["2024-01-12",10.26,10.39,9.91,9.91,378200.0],["2024-01-16",9.87,9.9,9.72,9.76,515000.0],["2024-01-17",9.66,9.77,9.52,9.56,359800.0],["2024-01-18",9.59,9.73,9.47,9.72,678800.0],["2024-01-19",9.79,9.79,9.57,9.58,385600.0],["2024-01-22",9.64,9.88,9.44,9.86,473800.0],["2024-01-23",9.95,10.01,9.66,9.78,373100.0],["2024-01-24",9.91,9.91,9.44,9.62,320300.0],["2024-01-25",9.72,9.82,9.56,9.62,332500.0],["2024-01-26",9.73,9.8,9.56,9.75,523000.0],["2024-01-29",9.74,9.81,9.61,9.8,370500.0],["2024-01-30",9.79,9.81,9.7,9.71,400600.0],["2024-01-31",9.75,9.84,9.44,9.44,493800.0],["2024-02-01",9.47,9.64,9.32,9.59,509700.0],["2024-02-02",9.47,9.63,9.28,9.31,549100.0],["2024-02-05",9.19,9.27,8.98,9.01,675000.0],["2024-02-06",9.05,9.36,9.04,9.2,588700.0],["2024-02-07",9.2,9.21,9.06,9.15,379300.0],["2024-02-08",9.16,9.38,9.08,9.37,404800.0],["2024-02-09",9.38,9.49,9.27,9.44,879600.0],["2024-02-12",9.46,9.79,9.45,9.7,657700.0],["2024-02-13",9.48,9.59,9.34,9.46,861700.0],["2024-02-14",11.9,12.12,10.66,12.03,1775900.0],["2024-02-15",12.46,12.5,12.07,12.42,1085700.0],["2024-02-16",12.41,12.63,12.12,12.17,927800.0],["2024-02-20",12.04,12.28,11.86,12.09,752900.0],["2024-02-21",12.03,12.14,11.9,12.11,553400.0],["2024-02-22",12.03,12.23,11.95,12.2,718300.0],["2024-02-23",12.18,12.29,11.97,12.28,532800.0],["2024-02-26",12.27,12.67,12.17,12.46,642400.0],["2024-02-27",12.48,12.6,12.43,12.55,401700.0],["2024-02-28",12.48,12.74,12.4,12.69,699400.0],["2024-02-29",12.88,12.91,12.5,12.76,1069000.0],["2024-03-01",12.72,12.87,12.54,12.84,637200.0],["2024-03-04",12.78,12.85,12.52,12.68,592500.0],["2024-03-05",12.6,12.77,12.56,12.67,548100.0],["2024-03-06",12.69,12.87,12.61,12.81,485400.0],["2024-03-07",12.89,13.0,12.63,12.68,438300.0],["2024-03-08",12.8,12.98,12.72,12.77,373800.0],["2024-03-11",12.6,12.67,12.33,12.44,356900.0],["2024-03-12",12.41,12.46,12.25,12.3,275000.0],["2024-03-13",12.24,12.44,12.14,12.16,371100.0],["2024-03-14",12.09,12.19,12.01,12.12,384000.0],["2024-03-15",12.04,12.31,12.03,12.1,1143800.0],["2024-03-18",12.04,12.12,11.98,12.02,483800.0],["2024-03-19",12.02,12.4,12.02,12.36,372000.0],["2024-03-20",12.32,12.43,12.22,12.38,299600.0],["2024-03-21",12.43,12.51,12.37,12.38,504400.0],["2024-03-22",12.43,12.48,12.16,12.17,255000.0],["2024-03-25",12.22,12.29,12.14,12.15,247300.0],["2024-03-26",12.15,12.28,12.09,12.15,317800.0],["2024-03-27",12.21,12.53,12.19,12.53,252000.0],["2024-03-28",12.53,12.62,12.46,12.48,398400.0],["2024-04-01",12.51,12.55,12.31,12.49,429600.0],["2024-04-02",12.34,12.4,12.12,12.3,476200.0],["2024-04-03",12.18,12.43,12.07,12.39,362500.0],["2024-04-04",12.47,12.62,12.23,12.28,290800.0],["2024-04-05",12.22,12.31,12.07,12.21,201500.0],["2024-04-08",12.29,12.32,12.16,12.2,544500.0],["2024-04-09",12.19,12.3,12.1,12.26,386200.0],["2024-04-10",11.92,12.06,11.8,11.87,477300.0],["2024-04-11",11.87,11.92,11.71,11.84,360800.0],["2024-04-12",11.78,11.84,11.55,11.63,261200.0],["2024-04-15",11.65,11.7,11.47,11.54,415800.0],["2024-04-16",11.46,11.67,11.37,11.6,325300.0],["2024-04-17",11.63,11.84,11.57,11.58,381100.0],["2024-04-18",11.63,11.78,11.57,11.7,369600.0],["2024-04-19",11.61,11.96,11.61,11.94,468500.0],["2024-04-22",11.98,12.0,11.81,11.83,376200.0],["2024-04-23",11.88,11.99,11.71,11.95,317000.0],["2024-04-24",12.44,12.52,10.87,11.22,966500.0],["2024-04-25",11.27,11.42,10.98,11.0,495700.0],["2024-04-26",10.94,11.03,10.78,10.85,613400.0],["2024-04-29",10.8,11.03,10.74,10.86,651300.0],["2024-04-30",10.77,10.96,10.6,10.62,1019200.0],["2024-05-01",10.66,10.96,10.51,10.64,545300.0],["2024-05-02",10.7,10.77,10.6,10.69,532900.0],["2024-05-03",10.78,10.84,10.49,10.82,406600.0],["2024-05-06",10.91,10.98,10.8,10.83,387400.0],["2024-05-07",10.83,10.88,10.75,10.82,279100.0],["2024-05-08",10.76,11.08,10.64,11.0,285100.0],["2024-05-09",10.99,11.2,10.83,11.2,469600.0],["2024-05-10",11.27,11.32,11.02,11.09,574900.0],["2024-05-13",11.17,11.32,11.1,11.26,663800.0],["2024-05-14",11.44,11.62,11.17,11.43,638000.0],["2024-05-15",11.48,11.66,11.42,11.54,579300.0],["2024-05-16",11.56,11.75,11.51,11.72,469100.0],["2024-05-17",11.75,11.75,11.47,11.54,546800.0],["2024-05-20",11.54,11.59,11.39,11.45,564600.0],["2024-05-21",11.44,11.61,11.39,11.41,394100.0],["2024-05-22",11.29,11.72,11.29,11.35,459400.0],["2024-05-23",11.35,11.35,10.77,10.9,478200.0],["2024-05-24",11.0,11.14,10.78,10.8,361300.0],["2024-05-28",10.9,10.92,10.52,10.73,610200.0],["2024-05-29",10.64,10.73,10.46,10.61,513300.0],["2024-05-30",10.74,10.99,10.66,10.73,432600.0],["2024-05-31",10.73,10.96,10.59,10.78,1918600.0],["2024-06-03",10.9,10.99,10.4,10.64,813700.0],["2024-06-04",10.66,10.68,10.39,10.43,415500.0],["2024-06-05",10.44,10.56,10.25,10.54,348000.0],["2024-06-06",10.49,10.77,10.49,10.6,398200.0],["2024-06-07",10.5,10.57,10.33,10.43,400100.0],["2024-06-10",10.36,10.39,10.21,10.34,321800.0],["2024-06-11",10.23,10.37,10.13,10.31,334600.0],["2024-06-12",10.57,10.78,10.5,10.52,377200.0],["2024-06-13",10.47,10.48,10.24,10.33,272600.0],["2024-06-14",10.27,10.27,10.15,10.23,310000.0],["2024-06-17",10.15,10.35,10.11,10.34,382500.0],["2024-06-18",10.32,10.32,10.16,10.17,344000.0],["2024-06-20",10.09,10.26,10.06,10.08,323200.0],["2024-06-21",10.13,10.27,10.08,10.17,1554400.0],["2024-06-24",10.16,10.35,10.16,10.31,292700.0],["2024-06-25",10.28,10.29,10.14,10.29,263500.0],["2024-06-26",10.22,10.48,10.2,10.46,394800.0],["2024-06-27",10.52,10.65,10.5,10.65,327400.0],["2024-06-28",10.74,10.78,10.4,10.58,4192600.0],["2024-07-01",10.58,10.9,10.54,10.89,798400.0],["2024-07-02",10.95,11.34,10.95,11.26,1089500.0],["2024-07-03",11.23,11.23,10.46,10.6,338800.0],["2024-07-05",10.62,10.78,10.59,10.7,546900.0],["2024-07-08",10.79,10.82,10.6,10.72,371300.0],["2024-07-09",10.67,10.71,10.39,10.43,338100.0],["2024-07-10",10.49,10.54,10.42,10.51,233200.0],["2024-07-11",10.76,11.09,10.67,11.06,415100.0],["2024-07-12",11.21,11.29,11.09,11.23,428400.0],["2024-07-15",11.29,11.45,11.25,11.28,535700.0],["2024-07-16",11.4,11.76,11.26,11.76,447500.0],["2024-07-17",11.67,12.02,11.63,11.76,434600.0],["2024-07-18",11.66,11.91,11.52,11.62,420500.0],["2024-07-19",11.64,11.71,11.45,11.49,362100.0],["2024-07-22",11.55,11.75,11.4,11.71,425200.0],["2024-07-23",11.68,11.96,11.67,11.87,431400.0],["2024-07-24",11.03,11.55,10.12,11.08,2069100.0],["2024-07-25",11.2,11.2,10.76,10.79,783500.0],["2024-07-26",10.95,11.37,10.94,11.35,584800.0],["2024-07-29",11.34,11.7,11.31,11.56,457900.0],["2024-07-30",11.64,11.64,11.15,11.51,763900.0],["2024-07-31",11.6,11.66,11.32,11.43,637700.0],["2024-08-01",11.42,11.58,10.99,11.13,492200.0],["2024-08-02",10.82,10.94,10.72,10.81,480500.0],["2024-08-05",10.23,10.45,10.12,10.42,516300.0],["2024-08-06",10.41,10.63,10.3,10.55,396900.0],["2024-08-07",10.71,10.74,10.45,10.49,331300.0],["2024-08-08",10.56,10.69,10.42,10.58,299400.0],["2024-08-09",10.61,10.61,10.41,10.48,362300.0],["2024-08-12",10.55,10.55,10.34,10.38,266700.0],["2024-08-13",10.49,10.62,10.42,10.59,270500.0],["2024-08-14",10.61,10.64,10.41,10.45,228900.0],["2024-08-15",10.69,10.78,10.6,10.62,278500.0],["2024-08-16",10.63,10.85,10.63,10.67,341000.0],["2024-08-19",10.69,10.76,10.65,10.74,253400.0],["2024-08-20",10.73,10.75,10.55,10.59,276000.0],["2024-08-21",10.64,10.76,10.57,10.69,286400.0],["2024-08-22",10.67,10.71,10.51,10.55,234400.0],["2024-08-23",10.61,11.03,10.61,10.91,317600.0],["2024-08-26",10.99,11.21,10.98,11.1,292800.0],["2024-08-27",11.06,11.06,10.76,10.89,224700.0],["2024-08-28",10.84,10.96,10.72,10.81,219000.0],["2024-08-29",10.95,10.95,10.78,10.86,224000.0],["2024-08-30",10.86,10.9,10.73,10.89,217400.0],["2024-09-03",10.77,10.91,10.77,10.8,246900.0],["2024-09-04",10.78,10.92,10.68,10.78,282500.0],["2024-09-05",10.84,10.84,10.72,10.77,161900.0],["2024-09-06",10.76,10.78,10.41,10.49,251200.0],["2024-09-09",10.46,10.58,10.18,10.51,365500.0],["2024-09-10",10.54,10.87,10.53,10.76,356300.0],["2024-09-11",10.68,10.68,10.35,10.59,213100.0],["2024-09-12",10.59,10.73,10.52,10.61,308700.0],["2024-09-13",10.77,11.14,10.65,11.14,331700.0],["2024-09-16",11.22,11.28,11.07,11.26,386300.0],["2024-09-17",11.41,11.71,11.36,11.53,399600.0],["2024-09-18",11.51,11.94,11.42,11.66,489700.0],["2024-09-19",11.96,11.96,11.41,11.81,477700.0],["2024-09-20",11.7,11.77,11.29,11.35,1689400.0],["2024-09-23",11.4,11.4,10.95,10.95,298100.0],["2024-09-24",11.0,11.27,10.97,11.14,322600.0],["2024-09-25",11.13,11.15,10.99,11.07,350200.0],["2024-09-26",11.23,11.32,11.04,11.05,309700.0],["2024-09-27",11.18,11.22,10.96,11.04,327200.0],["2024-09-30",11.01,11.2,10.96,11.17,351700.0],["2024-10-01",11.19,11.19,10.39,10.42,523700.0],["2024-10-02",10.36,10.51,10.11,10.22,643800.0],["2024-10-03",10.14,10.16,9.7,9.71,469700.0],["2024-10-04",9.83,10.11,9.83,10.05,408700.0],["2024-10-07",9.99,9.99,9.77,9.88,387200.0],["2024-10-08",9.91,10.03,9.84,10.03,486500.0],["2024-10-09",9.98,10.25,9.98,10.12,258800.0],["2024-10-10",10.02,10.02,9.86,10.0,327700.0],["2024-10-11",9.99,10.18,9.98,10.18,254800.0],["2024-10-14",10.17,10.46,10.12,10.45,320300.0],["2024-10-15",10.45,10.79,10.45,10.74,340300.0],["2024-10-16",10.78,10.85,10.63,10.74,278800.0],["2024-10-17",10.74,10.91,10.54,10.74,315200.0],["2024-10-18",10.73,10.8,10.61,10.62,212800.0],["2024-10-21",10.58,10.64,10.44,10.45,259700.0],["2024-10-22",10.4,10.45,10.25,10.29,311600.0],["2024-10-23",9.95,10.58,9.79,10.58,400000.0],["2024-10-24",10.12,10.84,10.05,10.7,632100.0],["2024-10-25",10.71,11.0,10.68,10.74,672700.0],["2024-10-28",10.87,11.03,10.77,10.95,364800.0],["2024-10-29",10.86,11.05,10.83,11.02,392500.0],["2024-10-30",11.0,11.28,10.97,11.05,345100.0],["2024-10-31",11.09,11.11,10.92,10.97,629000.0],["2024-11-01",11.01,11.19,11.01,11.15,323500.0],["2024-11-04",11.15,11.23,11.05,11.17,327700.0],["2024-11-05",11.13,11.43,11.13,11.39,320100.0],["2024-11-06",12.08,12.28,11.84,11.88,539800.0],["2024-11-07",11.89,12.09,11.75,11.75,350800.0],["2024-11-08",11.74,11.93,11.7,11.87,292100.0],["2024-11-11",12.02,12.25,11.97,12.21,314200.0],["2024-11-12",12.11,12.47,12.11,12.44,457000.0],["2024-11-13",12.52,12.67,12.12,12.19,427000.0],["2024-11-14",12.29,12.34,11.9,11.93,314600.0],["2024-11-15",12.0,12.0,11.53,11.54,405300.0],["2024-11-18",11.55,11.56,11.18,11.23,283400.0],["2024-11-19",11.08,11.39,11.08,11.36,350400.0],["2024-11-20",11.3,11.48,11.2,11.39,245100.0],["2024-11-21",11.43,11.72,11.38,11.52,344500.0],["2024-11-22",11.54,11.8,11.51,11.68,339000.0],["2024-11-25",11.82,12.13,11.82,11.93,527900.0],["2024-11-26",11.86,12.14,11.79,12.13,496700.0],["2024-11-27",12.19,12.58,12.18,12.38,688900.0],["2024-11-29",12.52,12.54,12.01,12.34,355700.0],["2024-12-02",12.36,12.49,12.08,12.46,450000.0],["2024-12-03",12.41,12.62,12.34,12.53,392900.0],["2024-12-04",12.53,12.75,12.39,12.62,401200.0],["2024-12-05",12.58,12.65,12.31,12.35,265100.0],["2024-12-06",12.4,12.44,12.28,12.42,205400.0],["2024-12-09",12.34,12.65,12.34,12.57,356900.0],["2024-12-10",12.57,12.99,12.4,12.9,298300.0],["2024-12-11",12.97,12.97,12.55,12.75,427300.0],["2024-12-12",12.71,12.9,12.61,12.89,370800.0],["2024-12-13",12.84,12.9,12.43,12.54,368400.0],["2024-12-16",12.38,12.56,12.1,12.37,508900.0],["2024-12-17",12.32,12.47,11.76,11.8,439000.0],["2024-12-18",11.9,12.19,11.42,11.6,649900.0],["2024-12-19",11.73,11.98,11.44,11.44,443000.0],["2024-12-20",11.3,11.6,11.23,11.3,1579200.0],["2024-12-23",11.31,11.49,11.03,11.12,405400.0],["2024-12-24",11.14,11.51,11.11,11.51,212900.0],["2024-12-26",11.41,11.71,11.34,11.67,373500.0],["2024-12-27",11.57,11.73,11.33,11.52,328500.0],["2024-12-30",11.39,11.59,11.19,11.52,231700.0],["2024-12-31",11.58,11.79,11.57,11.62,419800.0],["2025-01-02",11.71,11.87,11.38,11.46,342700.0],["2025-01-03",11.5,11.79,11.36,11.76,458500.0],["2025-01-06",11.72,11.9,11.62,11.67,438800.0],["2025-01-07",11.74,11.84,11.44,11.63,337000.0],["2025-01-08",11.51,11.82,11.32,11.82,336100.0],["2025-01-10",11.53,11.62,11.26,11.47,494200.0],["2025-01-13",11.43,11.69,11.36,11.56,396800.0],["2025-01-14",11.6,11.72,11.46,11.68,239200.0],["2025-01-15",11.91,11.91,11.7,11.74,279700.0],["2025-01-16",11.74,11.95,11.64,11.92,321100.0],["2025-01-17",12.07,12.07,11.63,11.7,291800.0],["2025-01-21",11.8,11.88,11.68,11.82,428900.0],["2025-01-22",11.73,11.77,11.41,11.43,262000.0],["2025-01-23",11.41,11.64,11.31,11.43,396100.0],["2025-01-24",11.52,11.74,11.26,11.29,476300.0],["2025-01-27",11.32,11.49,11.17,11.25,416400.0],["2025-01-28",11.25,11.54,11.23,11.32,487300.0],["2025-01-29",11.27,11.42,11.2,11.36,448100.0],["2025-01-30",11.48,11.54,11.12,11.19,208500.0],["2025-01-31",11.15,11.29,10.99,11.09,370800.0],["2025-02-03",10.89,11.24,10.83,11.03,487000.0],["2025-02-04",11.04,11.17,10.87,11.04,519200.0],["2025-02-05",11.13,11.21,11.02,11.05,362000.0],["2025-02-06",11.09,11.18,10.87,10.94,441100.0],["2025-02-07",10.9,11.2,10.69,10.78,434400.0],["2025-02-10",10.78,10.85,10.68,10.7,345400.0],["2025-02-11",10.63,10.93,10.61,10.91,594200.0],["2025-02-12",10.02,10.94,10.0,10.71,887600.0],["2025-02-13",10.84,11.36,10.8,11.31,741200.0],["2025-02-14",11.31,11.43,10.84,10.84,609800.0],["2025-02-18",10.79,10.82,10.4,10.6,713100.0],["2025-02-19",10.49,10.86,10.46,10.67,956800.0],["2025-02-20",10.55,10.89,10.55,10.78,368500.0],["2025-02-21",10.87,10.93,10.53,10.55,584500.0],["2025-02-24",10.59,10.67,10.42,10.47,578200.0],["2025-02-25",10.5,10.6,10.4,10.43,461900.0],["2025-02-26",10.35,10.54,10.22,10.48,427200.0],["2025-02-27",10.4,10.6,10.34,10.55,332700.0],["2025-02-28",10.57,10.59,10.42,10.5,438100.0],["2025-03-03",10.52,10.66,10.43,10.45,472200.0],["2025-03-04",10.39,10.56,10.17,10.34,570200.0],["2025-03-05",10.37,10.61,10.31,10.44,474200.0],["2025-03-06",10.37,10.61,10.22,10.55,365400.0],["2025-03-07",10.51,10.8,10.43,10.69,602700.0],["2025-03-10",10.64,10.81,10.35,10.76,718100.0],["2025-03-11",10.81,11.17,10.74,11.03,595800.0],["2025-03-12",11.04,11.04,10.44,10.82,604900.0],["2025-03-13",10.82,10.88,10.66,10.67,525200.0],["2025-03-14",10.65,10.94,10.54,10.92,538500.0],["2025-03-17",10.97,11.2,10.9,11.0,396800.0],["2025-03-18",10.94,11.01,10.83,10.88,513400.0],["2025-03-19",10.9,10.97,10.73,10.93,326700.0],["2025-03-20",10.83,10.91,10.52,10.55,414600.0],["2025-03-21",10.43,10.43,10.17,10.42,885800.0],["2025-03-24",10.5,10.54,10.12,10.3,413100.0],["2025-03-25",10.32,10.41,10.26,10.36,522500.0],["2025-03-26",10.45,10.46,10.31,10.44,339600.0],["2025-03-27",10.45,10.76,10.42,10.74,398600.0],["2025-03-28",10.72,10.72,10.31,10.35,494300.0],["2025-03-31",10.3,10.31,10.06,10.08,580200.0],["2025-04-01",10.04,10.22,9.97,10.07,371100.0],["2025-04-02",9.99,10.24,9.98,10.22,383400.0],["2025-04-03",10.01,10.19,9.89,10.13,489900.0],["2025-04-04",9.9,10.13,9.82,10.07,656000.0],["2025-04-07",9.86,10.19,9.64,9.9,664100.0],["2025-04-08",10.07,10.07,9.5,9.64,499000.0],["2025-04-09",9.57,10.33,9.57,10.05,568000.0],["2025-04-10",9.91,9.92,9.6,9.78,452400.0],["2025-04-11",9.9,9.9,9.52,9.77,489400.0],["2025-04-14",9.87,9.87,9.63,9.79,361900.0],["2025-04-15",9.72,9.82,9.54,9.65,359900.0],["2025-04-16",9.63,9.71,9.49,9.55,391400.0],["2025-04-17",9.51,9.67,9.41,9.52,442900.0],["2025-04-21",9.45,9.53,9.13,9.37,563700.0],["2025-04-22",9.42,9.51,9.31,9.41,742100.0],["2025-04-23",11.1,12.2,10.86,12.19,3007400.0],["2025-04-24",12.56,13.56,12.04,13.52,2133600.0],["2025-04-25",13.45,13.69,13.22,13.67,1142900.0],["2025-04-28",13.71,13.9,13.48,13.79,876400.0],["2025-04-29",13.79,14.17,13.67,14.03,740300.0],["2025-04-30",13.92,14.3,13.62,14.21,933700.0],["2025-05-01",14.17,14.53,14.0,14.52,963200.0],["2025-05-02",14.32,14.8,14.32,14.78,889300.0],["2025-05-05",14.38,14.79,14.13,14.57,722600.0],["2025-05-06",14.48,14.71,14.28,14.39,812200.0],["2025-05-07",14.47,14.67,14.21,14.32,866500.0],["2025-05-08",14.44,14.67,14.33,14.35,894600.0],["2025-05-09",14.34,14.46,14.21,14.27,800000.0],["2025-05-12",14.7,14.9,14.38,14.49,749500.0],["2025-05-13",14.61,14.74,14.41,14.52,511000.0],["2025-05-14",14.5,14.5,14.22,14.29,736500.0],["2025-05-15",14.1,14.49,14.1,14.46,520600.0],["2025-05-16",14.46,14.83,14.27,14.8,544200.0],["2025-05-19",14.73,14.74,14.56,14.67,550400.0],["2025-05-20",14.71,14.83,14.6,14.78,369900.0],["2025-05-21",14.58,14.67,14.39,14.5,475000.0],["2025-05-22",14.5,14.53,14.17,14.28,410900.0],["2025-05-23",14.28,14.84,14.12,14.2,560400.0],["2025-05-27",14.4,14.58,14.22,14.26,597700.0],["2025-05-28",14.19,14.34,14.0,14.01,566300.0],["2025-05-29",14.06,14.18,13.99,14.16,525900.0],["2025-05-30",14.06,14.21,14.01,14.1,638500.0],["2025-06-02",14.02,14.11,13.8,13.99,546400.0],["2025-06-03",13.96,14.19,13.91,14.12,468400.0],["2025-06-04",14.07,14.43,13.94,14.25,830700.0],["2025-06-05",14.21,14.28,14.03,14.15,707400.0],["2025-06-06",14.32,14.5,14.12,14.44,689400.0],["2025-06-09",14.5,14.66,14.37,14.63,547700.0],["2025-06-10",14.7,14.8,14.55,14.58,458500.0],["2025-06-11",14.6,14.82,14.5,14.78,792100.0],["2025-06-12",14.7,14.88,14.6,14.82,664700.0],["2025-06-13",14.61,14.74,14.45,14.65,700100.0],["2025-06-16",14.73,15.34,14.73,14.91,1084200.0],["2025-06-17",14.76,14.81,14.48,14.5,610200.0],["2025-06-18",14.52,14.72,14.36,14.44,564500.0],["2025-06-20",14.57,14.64,14.24,14.36,1856500.0],["2025-06-23",14.3,14.39,14.09,14.3,432400.0],["2025-06-24",14.38,14.53,14.24,14.52,501000.0],["2025-06-25",14.5,14.74,14.43,14.71,530800.0],["2025-06-26",14.87,14.92,14.71,14.9,442500.0],["2025-06-27",14.9,14.94,14.67,14.93,1654300.0],["2025-06-30",14.92,15.08,14.8,15.03,846300.0],["2025-07-01",15.02,15.73,14.99,15.53,788500.0],["2025-07-02",15.48,15.58,14.89,14.94,685900.0],["2025-07-03",14.95,15.15,14.76,15.14,293200.0],["2025-07-07",15.1,15.19,14.73,14.77,453000.0],["2025-07-08",14.86,15.06,14.66,14.69,461500.0],["2025-07-09",14.89,14.89,14.45,14.66,512200.0],["2025-07-10",14.6,14.75,12.75,13.82,1970800.0],["2025-07-11",13.82,13.87,13.37,13.53,690700.0],["2025-07-14",13.53,13.56,13.2,13.36,1048000.0],["2025-07-15",13.44,13.46,12.96,13.12,874100.0],["2025-07-16",13.13,13.21,12.97,13.2,574900.0],["2025-07-17",13.14,13.25,12.95,12.99,674300.0],["2025-07-18",13.13,13.13,12.66,12.69,627800.0],["2025-07-21",12.79,12.88,12.67,12.74,678200.0],["2025-07-22",12.73,13.07,12.67,13.05,1270100.0],["2025-07-23",13.64,15.38,13.47,14.63,2626500.0],["2025-07-24",14.61,14.61,13.54,13.64,1388300.0],["2025-07-25",13.62,13.67,13.13,13.25,950000.0],["2025-07-28",13.2,13.36,13.07,13.25,921600.0],["2025-07-29",13.7,13.7,13.26,13.27,837600.0],["2025-07-30",13.37,13.56,13.17,13.38,916200.0],["2025-07-31",13.24,13.31,12.97,13.01,794200.0],["2025-08-01",12.94,13.1,12.84,13.07,925000.0],["2025-08-04",13.07,13.86,13.06,13.84,1048900.0],["2025-08-05",13.88,14.16,13.65,13.97,1809100.0],["2025-08-06",13.95,14.03,13.81,13.99,822700.0],["2025-08-07",14.07,14.11,13.69,13.73,838900.0],["2025-08-08",13.78,14.4,13.75,14.39,886200.0],["2025-08-11",14.45,14.61,14.2,14.47,1044300.0],["2025-08-12",14.59,14.86,14.42,14.84,853900.0],["2025-08-13",14.85,15.31,14.69,15.27,1169800.0],["2025-08-14",15.1,15.33,14.82,15.09,1053500.0],["2025-08-15",15.14,15.2,14.92,15.02,853000.0],["2025-08-18",15.07,15.36,15.04,15.31,575800.0],["2025-08-19",15.31,15.8,15.31,15.39,709100.0],["2025-08-20",15.39,15.57,15.11,15.23,572100.0],["2025-08-21",15.14,15.43,15.14,15.22,497500.0],["2025-08-22",15.35,15.8,15.33,15.78,645600.0],["2025-08-25",15.74,15.89,15.43,15.49,583400.0],["2025-08-26",15.48,15.78,15.33,15.47,741900.0],["2025-08-27",15.39,15.61,15.28,15.58,541600.0],["2025-08-28",15.59,15.69,15.4,15.67,528000.0],["2025-08-29",15.7,15.84,15.54,15.61,455400.0],["2025-09-02",15.4,15.93,15.36,15.84,619600.0],["2025-09-03",15.75,15.89,15.68,15.78,708800.0],["2025-09-04",15.78,15.79,15.45,15.75,706300.0],["2025-09-05",15.83,15.95,15.68,15.83,646500.0],["2025-09-08",15.88,16.18,15.82,15.91,732700.0],["2025-09-09",15.85,16.12,15.72,16.11,673100.0],["2025-09-10",16.06,16.18,15.8,15.82,781300.0],["2025-09-11",15.82,16.59,15.82,16.54,759900.0],["2025-09-12",16.4,16.45,16.0,16.02,646200.0],["2025-09-15",16.02,16.08,15.41,15.97,713700.0],["2025-09-16",15.97,15.97,15.51,15.62,558500.0],["2025-09-17",15.69,15.93,15.52,15.56,488300.0],["2025-09-18",15.62,16.07,15.6,15.99,468400.0],["2025-09-19",15.98,16.08,15.72,15.83,1311400.0],["2025-09-22",15.82,16.21,15.7,16.14,749200.0],["2025-09-23",16.12,16.24,15.8,16.03,659500.0],["2025-09-24",16.08,16.6,15.92,16.58,877100.0],["2025-09-25",16.43,16.53,16.19,16.36,892700.0],["2025-09-26",16.35,16.79,16.04,16.36,857700.0],["2025-09-29",16.36,16.51,16.15,16.49,1020800.0],["2025-09-30",16.46,16.87,16.46,16.83,1399000.0],["2025-10-01",16.67,16.91,16.23,16.25,843400.0],["2025-10-02",16.16,16.63,16.16,16.54,781400.0],["2025-10-03",16.62,16.7,16.26,16.3,525400.0],["2025-10-06",16.3,16.5,16.14,16.2,505500.0],["2025-10-07",16.25,16.34,15.82,15.92,453200.0],["2025-10-08",16.05,16.13,15.94,16.0,402900.0],["2025-10-09",15.99,16.06,15.71,15.76,349300.0],["2025-10-10",15.76,15.95,15.13,15.18,541700.0],["2025-10-13",15.37,15.68,15.36,15.64,480700.0],["2025-10-14",15.52,16.15,15.5,16.14,365600.0],["2025-10-15",16.47,16.55,16.19,16.47,447700.0],["2025-10-16",16.47,16.65,16.17,16.42,661700.0],["2025-10-17",16.32,16.47,16.09,16.35,720600.0],["2025-10-20",16.47,16.59,16.27,16.45,370700.0],["2025-10-21",16.43,16.65,16.4,16.57,497700.0],["2025-10-22",18.46,20.0,18.14,18.85,1876200.0],["2025-10-23",18.86,19.77,18.43,18.61,1394200.0],["2025-10-24",18.61,18.94,18.33,18.49,738400.0],["2025-10-27",18.54,19.12,18.41,18.94,960200.0],["2025-10-28",18.93,19.25,18.75,19.23,1239700.0],["2025-10-29",19.23,19.46,18.54,18.81,957400.0],["2025-10-30",18.74,18.75,18.0,18.31,1097600.0],["2025-10-31",18.22,18.46,17.73,17.87,804900.0],["2025-11-03",17.87,17.93,17.56,17.88,789700.0],["2025-11-04",17.84,18.2,17.66,18.03,627000.0],["2025-11-05",18.09,18.34,17.84,17.99,859200.0],["2025-11-06",17.91,17.91,17.44,17.48,659500.0],["2025-11-07",17.51,17.71,17.14,17.26,590300.0],["2025-11-10",17.38,17.67,17.22,17.59,583100.0],["2025-11-11",17.6,17.83,17.37,17.74,337700.0],["2025-11-12",17.74,18.14,17.59,17.7,447900.0],["2025-11-13",17.35,17.6,17.19,17.34,397300.0],["2025-11-14",17.23,17.48,17.16,17.35,342500.0],["2025-11-17",17.34,17.44,16.97,17.02,394400.0],["2025-11-18",17.01,17.22,16.91,17.19,350100.0],["2025-11-19",17.24,17.48,17.03,17.25,422500.0],["2025-11-20",17.46,17.6,17.27,17.32,535200.0],["2025-11-21",17.32,18.24,17.26,17.97,662800.0],["2025-11-24",17.97,18.7,17.62,18.6,1003300.0],["2025-11-25",18.66,19.15,18.62,18.86,648000.0],["2025-11-26",18.91,19.22,18.87,18.95,934600.0],["2025-11-28",18.84,18.9,18.64,18.78,236200.0],["2025-12-01",18.56,19.07,18.45,18.84,493900.0],["2025-12-02",18.88,19.05,18.65,18.84,669300.0],["2025-12-03",18.81,19.02,18.71,18.81,427400.0],["2025-12-04",18.77,18.91,18.69,18.79,513900.0],["2025-12-05",18.83,19.0,18.55,18.88,619300.0],["2025-12-08",18.88,18.88,17.96,18.06,737200.0],["2025-12-09",18.09,18.48,18.03,18.41,594300.0],["2025-12-10",18.37,18.75,18.31,18.71,661700.0],["2025-12-11",18.73,19.47,18.61,19.41,941400.0],["2025-12-12",19.46,19.57,19.1,19.37,981000.0],["2025-12-15",19.38,19.59,19.01,19.36,800600.0],["2025-12-16",19.43,19.69,18.85,19.09,867100.0],["2025-12-17",19.07,19.36,18.95,19.14,663300.0],["2025-12-18",19.35,19.49,19.08,19.17,633700.0],["2025-12-19",19.06,19.58,19.01,19.54,3796700.0],["2025-12-22",19.51,20.26,19.51,19.68,1461600.0],["2025-12-23",19.65,19.87,19.26,19.58,623600.0],["2025-12-24",19.61,19.98,19.55,19.64,350900.0],["2025-12-26",19.64,19.65,19.45,19.63,386800.0],["2025-12-29",19.57,19.88,19.29,19.87,562400.0],["2025-12-30",19.87,19.87,19.63,19.79,406200.0],["2025-12-31",19.8,19.88,19.11,19.12,568900.0],["2026-01-02",19.14,19.35,16.78,17.35,2400100.0],["2026-01-05",17.27,18.3,17.26,18.07,782400.0],["2026-01-06",17.95,18.89,17.85,18.87,1003600.0],["2026-01-07",18.87,19.46,18.69,19.2,667000.0],["2026-01-08",19.06,19.42,18.82,19.12,605400.0],["2026-01-09",19.09,19.36,18.91,19.31,550300.0],["2026-01-12",19.21,19.59,19.09,19.43,463600.0],["2026-01-13",19.44,19.57,19.11,19.28,351300.0],["2026-01-14",19.18,19.26,18.68,18.79,481900.0],["2026-01-15",18.79,19.38,18.62,19.32,506800.0],["2026-01-16",19.22,19.43,19.07,19.09,475700.0],["2026-01-20",18.93,19.33,18.75,18.83,530400.0],["2026-01-21",18.9,19.04,18.65,19.0,467900.0],["2026-01-22",19.05,19.28,18.9,19.01,466800.0],["2026-01-23",18.89,19.19,18.8,18.91,435400.0],["2026-01-26",18.88,19.14,18.81,19.09,540900.0],["2026-01-27",19.02,19.04,18.5,18.64,357200.0],["2026-01-28",18.74,18.84,18.49,18.55,393600.0],["2026-01-29",18.59,18.96,18.47,18.62,562900.0],["2026-01-30",18.43,19.07,18.27,18.82,1122100.0],["2026-02-02",18.77,19.4,18.62,19.23,604300.0],["2026-02-03",19.2,19.3,18.89,19.24,714300.0],["2026-02-04",19.27,19.51,19.05,19.3,500400.0],["2026-02-05",19.32,19.64,19.22,19.48,608400.0],["2026-02-06",19.56,19.82,19.31,19.4,785600.0],["2026-02-09",19.26,19.61,18.89,18.96,385700.0],["2026-02-10",18.93,19.4,18.93,19.24,451700.0],["2026-02-11",20.49,22.49,20.04,22.28,3364100.0],["2026-02-12",22.69,22.98,21.01,21.34,1690400.0],["2026-02-13",21.33,21.61,20.92,21.59,695500.0],["2026-02-17",21.43,21.6,20.45,20.93,1296700.0],["2026-02-18",20.84,21.43,19.87,20.29,1118400.0],["2026-02-19",20.17,20.49,20.06,20.22,596200.0],["2026-02-20",20.4,21.03,20.31,20.64,1102400.0],["2026-02-23",20.45,20.82,20.16,20.81,1142000.0],["2026-02-24",20.98,21.44,20.87,21.4,1009900.0],["2026-02-25",21.58,21.73,21.16,21.58,636500.0],["2026-02-26",21.58,21.84,21.38,21.76,651300.0],["2026-02-27",21.56,21.78,21.39,21.77,710500.0],["2026-03-02",21.49,22.39,21.48,22.22,583500.0],["2026-03-03",21.31,21.65,20.85,21.3,751200.0],["2026-03-04",21.45,21.78,21.11,21.31,566400.0],["2026-03-05",21.0,21.26,20.79,20.98,361100.0],["2026-03-06",20.57,20.76,20.28,20.65,475700.0],["2026-03-09",20.42,20.69,19.84,20.64,524900.0],["2026-03-10",20.54,20.66,20.08,20.14,563200.0],["2026-03-11",20.0,20.25,19.68,20.04,366600.0],["2026-03-12",19.76,20.06,19.39,19.42,440000.0],["2026-03-13",19.53,20.0,18.89,19.54,945200.0],["2026-03-16",19.72,20.29,19.72,20.14,700000.0],["2026-03-17",20.16,20.67,19.86,19.89,758600.0],["2026-03-18",19.73,19.84,19.39,19.45,846700.0],["2026-03-19",19.27,19.9,18.91,19.16,1063000.0],["2026-03-20",19.16,19.63,18.75,18.97,2058500.0],["2026-03-23",19.53,19.83,19.3,19.53,627500.0],["2026-03-24",19.3,19.57,19.13,19.38,551300.0],["2026-03-25",19.59,19.91,19.27,19.69,430000.0],["2026-03-26",19.47,19.71,19.0,19.11,421700.0],["2026-03-27",19.11,19.14,18.44,18.49,430200.0],["2026-03-30",18.63,18.85,18.49,18.7,549500.0],["2026-03-31",18.85,19.14,18.08,18.55,475200.0],["2026-04-01",18.56,18.84,17.85,17.85,558200.0],["2026-04-02",17.6,18.37,17.25,18.35,671600.0],["2026-04-06",18.37,18.82,18.37,18.79,741700.0],["2026-04-07",18.73,19.08,18.69,18.82,623500.0],["2026-04-08",19.44,19.76,19.1,19.2,1285400.0],["2026-04-09",19.07,19.38,18.94,19.33,531300.0],["2026-04-10",19.23,19.62,19.17,19.49,527000.0],["2026-04-13",19.33,19.45,18.89,19.19,675400.0],["2026-04-14",19.19,19.61,18.93,19.03,757200.0],["2026-04-15",18.94,19.28,18.93,19.26,412800.0],["2026-04-16",19.26,19.49,18.6,18.72,435700.0],["2026-04-17",18.97,19.43,18.76,19.17,440400.0],["2026-04-20",19.11,19.47,19.11,19.32,450600.0],["2026-04-21",19.34,19.67,19.21,19.35,1012700.0],["2026-04-22",24.0,24.39,21.87,22.89,2594700.0],["2026-04-23",22.89,22.89,21.19,21.56,1607200.0],["2026-04-24",21.61,22.79,21.54,22.42,993700.0],["2026-04-27",22.24,22.51,21.59,21.7,683500.0],["2026-04-28",21.8,21.96,21.42,21.57,736100.0],["2026-04-29",21.69,22.01,21.24,21.33,908000.0],["2026-04-30",21.34,21.54,20.89,21.41,551400.0],["2026-05-01",21.6,21.9,21.01,21.3,517800.0],["2026-05-04",21.22,21.59,21.01,21.11,654600.0],["2026-05-05",21.3,21.92,21.27,21.73,552000.0],["2026-05-06",21.99,22.49,21.79,22.07,604900.0],["2026-05-07",22.14,22.62,22.08,22.31,744500.0],["2026-05-08",22.4,23.1,22.24,23.06,451900.0],["2026-05-11",23.06,23.11,22.2,22.35,532100.0],["2026-05-12",22.33,22.52,21.63,22.12,413000.0],["2026-05-13",22.12,22.15,21.17,21.5,637700.0],["2026-05-14",21.61,22.19,21.44,21.61,372400.0],["2026-05-15",21.51,21.71,21.24,21.25,426700.0],["2026-05-18",21.28,21.91,21.28,21.54,459900.0],["2026-05-19",21.3,21.37,20.78,20.79,727700.0],["2026-05-20",20.79,21.08,20.58,20.82,587400.0],["2026-05-21",20.49,20.5,20.01,20.21,468300.0],["2026-05-22",20.24,20.65,20.11,20.43,506300.0],["2026-05-26",20.44,20.6,20.17,20.32,1009500.0],["2026-05-27",20.56,20.97,20.45,20.6,517000.0],["2026-05-28",20.53,20.78,20.46,20.73,470800.0],["2026-05-29",20.77,21.24,20.54,20.6,926900.0],["2026-06-01",20.49,20.62,19.42,19.94,735100.0],["2026-06-02",20.0,20.28,19.66,20.24,684500.0],["2026-06-03",20.19,20.27,19.9,20.19,638000.0],["2026-06-04",20.58,20.76,20.31,20.45,716900.0],["2026-06-05",20.5,20.68,20.19,20.37,516800.0],["2026-06-08",20.45,20.72,20.4,20.53,438100.0],["2026-06-09",20.64,21.36,20.64,21.31,529900.0],["2026-06-10",21.33,21.9,21.29,21.31,762000.0],["2026-06-11",21.39,21.7,21.16,21.58,622400.0],["2026-06-12",21.62,22.38,21.6,22.38,525200.0],["2026-06-15",22.62,22.63,22.2,22.29,649800.0],["2026-06-16",22.56,22.78,22.21,22.56,503100.0],["2026-06-17",22.46,22.73,22.26,22.37,735700.0],["2026-06-18",22.67,22.98,22.44,22.94,1686600.0],["2026-06-22",22.82,23.25,22.5,22.54,1041900.0],["2026-06-23",22.57,22.93,22.31,22.65,598400.0],["2026-06-24",22.68,23.67,22.65,23.58,882800.0],["2026-06-25",23.49,23.93,23.45,23.63,466200.0],["2026-06-26",23.62,24.52,23.54,24.31,2346400.0],["2026-06-29",24.25,24.54,23.75,24.5,482400.0],["2026-06-30",24.42,24.91,24.11,24.56,610400.0],["2026-07-01",24.56,25.55,24.46,25.11,573800.0],["2026-07-02",24.95,25.27,24.58,25.15,699700.0],["2026-07-06",25.2,25.7496,24.46,24.62,532035.158669],["2026-07-07",24.66,24.7,24.19,24.39,556022.046671],["2026-07-08",24.49,24.965,23.8,23.89,747650.602267],["2026-07-09",23.91,24.28,23.875,24.13,588062.848592],["2026-07-10",24.31,24.675,23.55,23.79,559512.916237],["2026-07-13",23.91,24.31,23.82,24.04,504905.456007],["2026-07-14",24.04,24.1599,23.57,23.98,437202.37417],["2026-07-15",24.03,24.59,24.03,24.36,721583.14094],["2026-07-16",24.36,24.99,24.12,24.985,768904.474933],["2026-07-17",24.76,25.33,24.76,25.31,572341.642345],["2026-07-20",25.335,25.59,24.85,24.95,768313.489839],["2026-07-21",24.81,25.095,24.4,24.8,771552.175227],["2026-07-22",24.02,24.895,21.26,23.56,1684412.463036],["2026-07-23",23.3,23.3,22.205,22.425,1282181.115685],["2026-07-24",22.42,23.1,22.36,22.74,929958.251194],["2026-07-27",22.83,23.24,22.83,22.95,716896.832751],["2026-07-28",23.22,23.99,22.76,23.75,1047963.69266],["2026-07-29",23.46,23.63,23.03,23.43,752785.323114],["2026-07-30",23.43,23.565,22.91,23.08,598714.234024],["2026-07-31",22.85,23.31,22.73,23.3,561118.753617]]}